Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.918,19.985,19.841,19.901,3496936,0
2005-02-28,19.901,19.934,19.649,19.76,2627605,0
2005-03-01,19.953,20.176,19.953,20.141,2138322,0
2005-03-02,20.124,20.244,20.097,20.15,2396026,0
2005-03-03,20.202,20.261,20.132,20.167,2423536,0
2005-03-04,20.296,20.521,20.279,20.443,1729603,0
2005-03-07,20.4,20.606,20.391,20.511,1288266,0
2005-03-08,20.641,20.665,20.596,20.596,1846033,0
2005-03-09,20.494,20.529,20.253,20.315,3242254,0
2005-03-10,20.193,20.253,20.046,20.106,7981019,0
2005-03-11,20.193,20.253,20.141,20.176,1940289,0
2005-03-14,19.856,20.005,19.841,19.953,4719962,0
2005-03-15,20.141,20.193,19.96,19.96,2681698,0
2005-03-16,20.157,20.209,20.012,20.072,2243723,0
2005-03-17,20.072,20.141,20.012,20.046,1612711,0
2005-03-18,20.046,20.072,19.934,20.038,1953057,0
2005-03-21,20.03,20.064,19.892,20.03,1518221,0
2005-03-22,20.012,20.09,19.77,19.805,1419204,0
2005-03-23,19.77,19.873,19.718,19.755,3831597,0
2005-03-24,20.15,20.279,20.072,20.072,3252932,0
2005-03-28,20.097,20.279,20.097,20.106,1524719,0
2005-03-29,19.934,20.03,19.76,19.779,1469118,0
2005-03-30,19.953,20.106,19.943,20.082,1687930,0
2005-03-31,20.132,20.132,19.901,19.96,1653224,0
2005-04-01,20.218,20.227,19.796,19.796,2003553,0
2005-04-04,19.77,19.882,19.718,19.882,2167228,0
2005-04-05,20.012,20.055,19.901,19.953,2036058,0
2005-04-06,19.926,19.926,19.718,19.755,2232582,0
2005-04-07,20.012,20.202,19.979,20.097,3046425,0
2005-04-08,19.968,20.055,19.882,19.953,1170790,0
2005-04-11,20.115,20.15,20.03,20.072,1253906,0
2005-04-12,19.953,20.064,19.779,20.055,2719887,0
2005-04-13,20.072,20.124,19.96,20.005,1167195,0
2005-04-14,19.968,19.994,19.789,19.822,1092787,0
2005-04-15,19.729,19.779,19.426,19.521,2097928,0
2005-04-18,19.676,19.735,19.598,19.623,1185881,0
2005-04-19,19.831,19.841,19.718,19.805,2110463,0
2005-04-20,19.709,19.718,19.485,19.521,1367780,0
2005-04-21,19.703,19.856,19.667,19.805,3129652,0
2005-04-22,19.866,19.866,19.591,19.649,2847811,0
2005-04-25,19.77,19.822,19.676,19.77,1983590,0
2005-04-26,19.571,19.591,19.393,19.426,2429804,0
2005-04-27,19.426,19.53,19.367,19.496,1547125,0
2005-04-28,19.409,19.53,19.314,19.34,1369869,0
2005-04-29,19.642,19.649,19.426,19.649,2370485,0
2005-05-02,19.505,19.649,19.505,19.608,1644401,0
2005-05-03,19.53,19.684,19.505,19.649,1701978,0
2005-05-04,19.755,20.097,19.755,20.097,1851838,0
2005-05-05,19.943,19.968,19.789,19.841,1330868,0
2005-05-06,19.735,19.841,19.718,19.755,3331288,0
2005-05-09,19.496,19.684,19.453,19.667,2143548,0
2005-05-10,19.393,19.591,19.382,19.453,1483394,0
2005-05-11,19.659,19.684,19.505,19.659,1901403,0
2005-05-12,19.511,19.623,19.426,19.453,2032460,0
2005-05-13,19.4,19.53,19.349,19.453,2326956,0
2005-05-16,19.263,19.314,19.149,19.27,3552188,0
2005-05-17,19.28,19.34,19.202,19.322,2689822,0
2005-05-18,19.202,19.382,19.116,19.322,2662662,0
2005-05-19,19.409,19.598,19.4,19.564,4428947,0
2005-05-20,19.822,20.064,19.814,20.064,3484628,0
2005-05-23,19.979,20.237,19.953,20.193,3630426,0
2005-05-24,19.349,19.349,19.047,19.047,11355605,0
2005-05-25,19.149,19.149,18.797,18.901,9888806,0
2005-05-26,19.031,19.073,18.953,19.021,5708161,0
2005-05-27,18.996,19.082,18.935,19.031,3974606,0
2005-05-31,19.073,19.134,18.901,18.926,5023627,0
2005-06-01,18.676,19.168,18.556,19.168,11514636,0
2005-06-02,18.599,18.703,18.556,18.642,4108447,0
2005-06-03,18.642,18.667,18.513,18.609,2374317,0
2005-06-06,18.599,18.599,18.522,18.547,3167382,0
2005-06-07,18.926,19.021,18.919,18.953,3757421,0
2005-06-08,18.831,18.831,18.624,18.624,3777501,0
2005-06-09,18.676,18.737,18.599,18.737,1381129,0
2005-06-10,18.694,18.72,18.42,18.471,1939248,0
2005-06-13,18.307,18.331,18.212,18.289,2473450,0
2005-06-14,18.42,18.453,18.307,18.426,2280176,0
2005-06-15,18.599,18.667,18.531,18.66,2148425,0
2005-06-16,18.779,18.779,18.59,18.66,1746436,0
2005-06-17,18.823,18.884,18.703,18.788,3290542,0
2005-06-20,18.694,18.771,18.599,18.72,1921602,0
2005-06-21,18.703,18.779,18.66,18.771,1724845,0
2005-06-22,18.771,18.779,18.667,18.771,2797780,0
2005-06-23,18.59,18.66,18.358,18.41,2167924,0
2005-06-24,18.478,18.487,18.323,18.367,2066469,0
2005-06-27,18.383,18.42,18.272,18.349,2821925,0
2005-06-28,18.28,18.401,18.245,18.367,2013888,0
2005-06-29,18.574,18.66,18.478,18.582,3225188,0
2005-06-30,18.574,18.651,18.245,18.28,2527659,0
2005-07-01,18.219,18.245,18.108,18.168,3217992,0
2005-07-05,17.986,18.038,17.909,17.962,7153015,0
2005-07-06,18.341,18.42,18.177,18.187,4091149,0
2005-07-07,17.833,18.074,17.815,18.074,3435760,0
2005-07-08,18.15,18.349,18.126,18.323,2165488,0
2005-07-11,18.471,18.685,18.471,18.66,3201159,0
2005-07-12,18.986,19.09,18.901,19.012,3106789,0
2005-07-13,18.891,19.004,18.779,18.978,3294256,0
2005-07-14,19.073,19.123,18.953,18.986,1198186,0
2005-07-15,18.763,18.91,18.703,18.867,2055441,0
2005-07-18,18.676,18.703,18.531,18.582,1871571,0
2005-07-19,18.531,18.676,18.42,18.599,3484745,0
2005-07-20,18.478,18.676,18.426,18.642,3258968,0
2005-07-21,18.685,18.771,18.59,18.676,1936228,0
2005-07-22,18.703,18.831,18.703,18.779,2119286,0
2005-07-25,18.96,19.134,18.867,19.073,3518178,0
2005-07-26,19.314,19.505,19.314,19.426,3409176,0
2005-07-27,19.349,19.47,19.211,19.444,1680038,0
2005-07-28,19.511,19.598,19.426,19.571,4641490,0
2005-07-29,19.47,19.53,19.382,19.418,1875518,0
2005-08-01,19.434,19.485,19.332,19.358,2049985,0
2005-08-02,19.546,19.684,19.47,19.505,3461762,0
2005-08-03,19.485,19.537,19.426,19.485,1348281,0
2005-08-04,19.349,19.444,19.28,19.367,1466215,0
2005-08-05,19.556,19.556,19.34,19.418,1388443,0
2005-08-08,19.703,19.729,19.556,19.556,1937621,0
2005-08-09,19.659,19.703,19.598,19.633,1176946,0
2005-08-10,19.841,19.892,19.659,19.718,1493261,0
2005-08-11,20.012,20.132,19.979,20.072,2274024,0
2005-08-12,20.124,20.322,20.115,20.209,2366539,0
2005-08-15,20.606,20.615,20.365,20.538,2658715,0
2005-08-16,20.443,20.485,20.304,20.33,1695242,0
2005-08-17,20.452,20.615,20.427,20.485,2369903,0
2005-08-18,20.374,20.46,20.365,20.433,1111245,0
2005-08-19,20.685,20.882,20.685,20.84,1900939,0
2005-08-22,20.978,21.081,20.866,20.917,1625244,0
2005-08-23,20.822,20.848,20.744,20.805,1287682,0
2005-08-24,20.676,20.717,20.469,20.546,2648268,0
2005-08-25,20.485,20.573,20.427,20.521,1271201,0
2005-08-26,20.408,20.433,20.202,20.253,1528320,0
2005-08-29,20.046,20.27,20.038,20.253,936076,0
2005-08-30,20.315,20.33,20.176,20.279,1997171,0
2005-08-31,20.427,20.564,20.408,20.485,4982302,0
2005-09-01,20.717,20.9,20.658,20.779,4360808,0
2005-09-02,20.727,20.822,20.717,20.737,2182786,0
2005-09-06,20.891,20.926,20.805,20.873,2094213,0
2005-09-07,20.717,20.779,20.633,20.727,1407247,0
2005-09-08,20.665,20.779,20.641,20.665,1443233,0
2005-09-09,20.615,20.737,20.606,20.685,1371264,0
2005-09-12,20.573,20.717,20.564,20.685,943272,0
2005-09-13,20.649,20.665,20.485,20.554,672919,0
2005-09-14,20.822,20.933,20.788,20.813,2537642,0
2005-09-15,20.9,21.03,20.855,20.969,1733669,0
2005-09-16,21.123,21.15,20.848,21.072,1741094,0
2005-09-19,20.596,20.615,20.485,20.538,1953294,0
2005-09-20,20.416,20.478,20.157,20.184,2464744,0
2005-09-21,20.115,20.141,19.918,19.934,2004135,0
2005-09-22,19.841,19.953,19.779,19.901,1956427,0
2005-09-23,19.994,20.106,19.968,20.072,1229642,0
2005-09-26,19.849,19.901,19.796,19.849,2788841,0
2005-09-27,19.676,19.856,19.659,19.814,3854347,0
2005-09-28,19.718,19.841,19.676,19.789,2865454,0
2005-09-29,19.556,19.718,19.511,19.684,2141922,0
2005-09-30,19.546,19.684,19.485,19.521,2765739,0
2005-10-03,19.505,19.511,19.349,19.367,3123853,0
2005-10-04,19.814,19.953,19.735,19.779,4415249,0
2005-10-05,20.09,20.097,19.831,19.841,3688702,0
2005-10-06,20.193,20.202,19.926,19.979,4600746,0
2005-10-07,19.901,19.907,19.779,19.849,2964935,0
2005-10-10,19.892,19.892,19.718,19.779,1069338,0
2005-10-11,19.755,19.755,19.591,19.615,1619908,0
2005-10-12,19.684,19.735,19.479,19.546,1701862,0
2005-10-13,19.27,19.382,19.168,19.374,2866034,0
2005-10-14,19.382,19.591,19.314,19.53,1132488,0
2005-10-17,19.34,19.367,19.219,19.307,1312527,0
2005-10-18,19.255,19.255,19.108,19.134,1860894,0
2005-10-19,19.047,19.322,18.901,19.28,2047087,0
2005-10-20,18.953,19.031,18.634,18.694,5692950,0
2005-10-21,18.919,18.97,18.779,18.788,6491701,0
2005-10-24,19.012,19.082,18.919,19.056,2664636,0
2005-10-25,19.073,19.287,19.073,19.134,2297471,0
2005-10-26,19.012,19.09,18.849,18.891,1373932,0
2005-10-27,19.012,19.031,18.771,18.831,2238038,0
2005-10-28,19.073,19.245,19.012,19.211,1570690,0
2005-10-31,19.546,19.841,19.496,19.735,4100672,0
2005-11-01,19.901,19.901,19.745,19.796,1586362,0
2005-11-02,19.76,20.064,19.76,20.03,1516595,0
2005-11-03,20.132,20.193,19.953,19.968,2742293,0
2005-11-04,19.779,19.779,19.485,19.615,1525185,0
2005-11-07,19.649,19.779,19.598,19.735,2518257,0
2005-11-08,19.918,19.953,19.779,19.856,2734518,0
2005-11-09,19.409,19.76,19.367,19.709,2533347,0
2005-11-10,19.479,19.556,19.287,19.46,4290462,0
2005-11-11,19.143,19.185,19.073,19.143,4712997,0
2005-11-14,18.926,19.012,18.884,18.901,4419660,0
2005-11-15,16.936,17.151,16.651,16.687,20795064,0
2005-11-16,16.488,16.636,16.462,16.539,13824759,0
2005-11-17,16.677,16.687,16.428,16.539,9825543,0
2005-11-18,16.591,16.61,16.335,16.366,12824609,0
2005-11-21,16.282,16.335,16.178,16.299,8380687,0
2005-11-22,16.116,16.222,15.938,16.222,5978976,0
2005-11-23,16.386,16.488,16.324,16.48,5668111,0
2005-11-25,16.671,16.677,16.507,16.532,2401364,0
2005-11-28,16.291,16.42,16.196,16.342,5151435,0
2005-11-29,16.299,16.42,16.239,16.35,18983855,0
2005-11-30,16.335,16.359,16.188,16.196,13984720,0
2005-12-01,16.359,16.42,16.316,16.35,6354379,0
2005-12-02,16.116,16.127,15.894,16.006,5618775,0
2005-12-05,15.98,16.395,15.98,16.316,4401551,0
2005-12-06,16.462,16.523,16.411,16.411,6821024,0
2005-12-07,16.763,16.798,16.651,16.731,3784003,0
2005-12-08,17.074,17.126,16.834,16.895,4351752,0
2005-12-09,16.954,17.007,16.895,16.971,3044103,0
2005-12-12,16.895,17.109,16.885,17.032,2479836,0
2005-12-13,16.507,16.671,16.488,16.6,5717442,0
2005-12-14,16.713,16.876,16.713,16.773,3455494,0
2005-12-15,16.703,16.739,16.507,16.558,3540000,0
2005-12-16,16.48,16.55,16.35,16.376,4159989,0
2005-12-19,16.178,16.247,16.091,16.111,3927360,0
2005-12-20,16.161,16.42,16.136,16.239,4757805,0
2005-12-21,16.229,16.239,15.963,16.065,3274176,0
2005-12-22,16.222,16.229,16.091,16.161,3020888,0
2005-12-23,16.091,16.17,16.04,16.091,2497362,0
2005-12-27,16.024,16.127,16.024,16.085,2445824,0
2005-12-28,16.291,16.307,16.188,16.222,3495889,0
2005-12-29,16.316,16.386,16.264,16.264,1938086,0
2005-12-30,16.116,16.213,16.065,16.136,1927754,0
2006-01-03,16.565,16.731,16.532,16.661,4699183,0
2006-01-04,16.895,16.954,16.85,16.954,2504561,0
2006-01-05,16.858,16.971,16.824,16.954,2587905,0
2006-01-06,17.298,17.738,17.291,17.584,7442638,0
2006-01-09,17.531,17.531,17.324,17.368,3292631,0
2006-01-10,17.575,17.575,17.194,17.254,3220778,0
2006-01-11,17.376,17.411,17.058,17.118,3458163,0
2006-01-12,17.136,17.161,16.919,17.048,3225421,0
2006-01-13,16.868,16.988,16.773,16.954,3417998,0
2006-01-17,16.507,16.523,16.335,16.48,3469422,0
2006-01-18,16.42,16.55,16.359,16.471,4360808,0
2006-01-19,16.058,16.213,15.98,16.127,4976733,0
2006-01-20,15.963,15.963,15.515,15.678,8952383,0
2006-01-23,16.05,16.342,15.998,16.203,4639633,0
2006-01-24,15.885,15.912,15.8,15.86,4679683,0
2006-01-25,15.989,16.222,15.989,16.161,5037442,0
2006-01-26,16.161,16.366,16.144,16.299,20904761,0
2006-01-27,16.196,16.291,16.111,16.196,3050141,0
2006-01-30,16.006,16.085,15.938,16.024,1967105,0
2006-01-31,15.748,15.912,15.721,15.868,4549438,0
2006-02-01,15.852,15.852,15.602,15.713,3826835,0
2006-02-02,15.713,15.721,15.566,15.61,7399106,0
2006-02-03,15.593,15.593,15.429,15.498,2664636,0
2006-02-06,15.196,15.36,15.17,15.36,3960328,0
2006-02-07,15.334,15.343,15.092,15.144,2790931,0
2006-02-08,15.42,15.533,15.343,15.533,2509666,0
2006-02-09,15.713,15.782,15.643,15.765,4224066,0
2006-02-10,15.833,15.912,15.773,15.868,5349005,0
2006-02-13,15.643,15.748,15.541,15.636,3501228,0
2006-02-14,15.739,15.946,15.713,15.946,3256299,0
2006-02-15,15.721,15.791,15.636,15.748,3055131,0
2006-02-16,15.98,16.299,15.971,16.213,9608355,0
2006-02-17,16.335,16.437,16.274,16.395,7044480,0
2006-02-21,15.92,15.938,15.713,15.739,4556172,0
2006-02-22,15.705,15.705,15.377,15.533,8115326,0
2006-02-23,15.412,15.506,15.343,15.412,3989812,0
2006-02-24,15.385,15.464,15.282,15.412,3155542,0
2006-02-27,14.844,14.912,14.662,14.705,6838204,0
2006-02-28,14.671,14.671,14.335,14.525,13675594,0
2006-03-01,14.748,14.8,14.662,14.696,6508301,0
2006-03-02,14.671,14.792,14.612,14.792,5543439,0
2006-03-03,14.904,16.307,14.869,15.782,25415543,0
2006-03-06,16.919,16.979,16.359,16.462,22389783,0
2006-03-07,16.376,16.403,16.065,16.178,6189545,0
2006-03-08,16.058,16.085,15.938,16.058,6463265,0
2006-03-09,16.065,16.213,16.05,16.102,3171443,0
2006-03-10,16.085,16.229,16.085,16.178,1938086,0
2006-03-13,16.798,17.007,16.798,16.954,8307439,0
2006-03-14,16.954,17.022,16.731,17.022,5488301,0
2006-03-15,16.687,17.007,16.539,16.988,4482923,0
2006-03-16,17.066,17.264,17.066,17.091,5126478,0
2006-03-17,17.221,17.246,16.895,16.919,6687300,0
2006-03-20,16.807,16.876,16.731,16.798,3118743,0
2006-03-21,16.946,17.083,16.815,16.815,3893350,0
2006-03-22,16.798,16.815,16.687,16.747,3679878,0
2006-03-23,16.763,16.783,16.48,16.513,3040504,0
2006-03-24,16.274,16.42,16.247,16.342,4461913,0
2006-03-27,16.35,16.395,15.912,16.05,6902627,0
2006-03-28,15.894,15.894,15.549,15.566,8066804,0
2006-03-29,15.963,15.98,15.765,15.963,5033497,0
2006-03-30,15.971,16.102,15.894,16.065,4124818,0
2006-03-31,15.663,15.816,15.653,15.713,3335932,0
2006-04-03,15.773,15.946,15.713,15.833,2332528,0
2006-04-04,16.085,16.213,16.006,16.085,2324866,0
2006-04-05,16.42,16.498,16.188,16.342,3163782,0
2006-04-06,16.395,16.42,16.222,16.35,2098508,0
2006-04-07,16.513,16.591,16.229,16.507,4923566,0
2006-04-10,16.644,16.644,16.264,16.507,2773402,0
2006-04-11,16.539,16.61,16.161,16.17,2710839,0
2006-04-12,16.687,16.713,16.274,16.471,4937497,0
2006-04-13,16.695,16.903,16.695,16.834,3263844,0
2006-04-17,17.099,17.099,16.773,16.91,2232001,0
2006-04-18,16.979,17.272,16.936,17.246,2490860,0
2006-04-19,17.136,17.194,17.083,17.187,2775840,0
2006-04-20,17.066,17.099,16.961,17.066,2830863,0
2006-04-21,17.161,17.221,17.022,17.074,1624783,0
2006-04-24,17.066,17.083,16.895,17.007,3163667,0
2006-04-25,17.066,17.099,16.876,16.903,1900824,0
2006-04-26,17.194,17.246,17.066,17.118,2986179,0
2006-04-27,17.315,17.66,17.315,17.584,4084303,0
2006-04-28,17.746,17.859,17.677,17.815,4262832,0
2006-05-01,17.824,18.091,17.824,17.944,4141647,0
2006-05-02,17.883,17.892,17.538,17.627,4141183,0
2006-05-03,17.436,17.471,17.333,17.427,2624935,0
2006-05-04,17.471,17.496,17.315,17.402,2291434,0
2006-05-05,17.754,17.909,17.712,17.892,3082291,0
2006-05-08,17.807,17.833,17.565,17.617,1672376,0
2006-05-09,18.219,18.341,18.168,18.212,3313063,0
2006-05-10,18.117,18.229,18.074,18.168,2661037,0
2006-05-11,18.074,18.074,17.892,17.909,1637437,0
2006-05-12,17.883,17.892,17.496,17.538,2382672,0
2006-05-15,17.771,17.953,17.575,17.66,2416570,0
2006-05-16,18.023,18.065,17.695,17.797,6248746,0
2006-05-17,17.771,17.815,17.254,17.306,3785628,0
2006-05-18,17.695,17.754,17.306,17.315,1705226,0
2006-05-19,17.211,17.282,17.083,17.203,2088991,0
2006-05-22,16.928,17.048,16.48,16.671,5723944,0
2006-05-23,16.773,16.895,16.291,16.307,4622802,0
2006-05-24,16.085,16.203,15.938,16.188,4812012,0
2006-05-25,16.48,16.703,16.376,16.677,3093438,0
2006-05-26,16.773,16.876,16.55,16.756,4284310,0
2006-05-30,17.211,17.254,16.876,16.946,4736446,0
2006-05-31,17.333,17.48,17.203,17.291,4426280,0
2006-06-01,17.35,17.627,17.291,17.6,4541082,0
2006-06-02,17.98,18.023,17.876,18.013,7408742,0
2006-06-05,17.771,17.771,17.411,17.418,3767171,0
2006-06-06,17.35,17.411,17.169,17.298,3599202,0
2006-06-07,16.988,17.194,16.858,16.997,2211223,0
2006-06-08,16.532,16.651,16.264,16.618,2861044,0
2006-06-09,16.651,16.747,16.539,16.565,2180346,0
2006-06-12,16.335,16.376,16.161,16.188,2150514,0
2006-06-13,15.955,16.065,15.669,15.773,2965866,0
2006-06-14,15.833,15.955,15.636,15.773,2945086,0
2006-06-15,16.058,16.229,15.989,16.196,3518411,0
2006-06-16,16.032,16.127,15.912,15.989,1710101,0
2006-06-19,15.903,15.98,15.782,15.842,2746355,0
2006-06-20,15.86,15.894,15.713,15.739,1899663,0
2006-06-21,15.782,15.963,15.765,15.86,1942613,0
2006-06-22,15.826,15.885,15.678,15.773,1662742,0
2006-06-23,15.524,15.773,15.498,15.663,1471326,0
2006-06-26,15.721,15.885,15.695,15.885,1896529,0
2006-06-27,15.602,15.653,15.394,15.456,2324982,0
2006-06-28,15.489,15.566,15.394,15.506,2803118,0
2006-06-29,15.627,16.006,15.627,15.963,2345530,0
2006-06-30,16.006,16.091,15.842,16.006,2830978,0
2006-07-03,16.239,16.35,16.188,16.291,1012690,0
2006-07-05,16.247,16.35,16.127,16.316,2412509,0
2006-07-06,16.437,16.636,16.42,16.539,1908950,0
2006-07-07,16.42,16.532,16.307,16.42,2569683,0
2006-07-10,16.437,16.625,16.42,16.488,1591584,0
2006-07-11,16.299,16.395,16.196,16.366,3448298,0
2006-07-12,16.247,16.299,15.998,16.024,2579317,0
2006-07-13,15.705,15.773,15.584,15.618,2377101,0
2006-07-14,15.653,15.689,15.394,15.515,1377414,0
2006-07-17,15.299,15.309,15.17,15.309,1710219,0
2006-07-18,15.36,15.446,15.084,15.241,2136933,0
2006-07-19,15.317,15.808,15.309,15.773,5887967,0
2006-07-20,15.653,15.868,15.541,15.705,3733043,0
2006-07-21,15.515,15.618,15.412,15.498,1487575,0
2006-07-24,15.912,16.058,15.894,16.05,2934988,0
2006-07-25,16.085,16.161,15.885,16.032,2589069,0
2006-07-26,16.024,16.203,15.826,16.178,1892462,0
2006-07-27,16.161,16.222,16.032,16.065,1828623,0
2006-07-28,16.366,16.739,16.307,16.695,4045648,0
2006-07-31,19.175,19.175,18.574,18.676,2812754,0
2006-08-01,18.478,18.582,18.28,18.531,2934172,0
2006-08-02,18.462,18.807,18.42,18.771,2703639,0
2006-08-03,18.779,18.841,18.538,18.727,1838838,0
2006-08-04,19.082,19.245,18.926,19.031,2703639,0
2006-08-07,18.978,19.064,18.841,18.978,2363755,0
2006-08-08,18.953,19.021,18.737,18.746,2013073,0
2006-08-09,18.867,19.194,18.858,18.919,1512534,0
2006-08-10,18.505,18.531,18.134,18.263,4320294,0
2006-08-11,17.797,18.083,17.575,17.833,4158244,0
2006-08-14,17.635,17.962,17.627,17.771,3327455,0
2006-08-15,18.142,18.187,17.995,18.16,4246932,0
2006-08-16,17.935,18.065,17.841,18.065,5447440,0
2006-08-17,17.902,18.031,17.859,17.986,5774442,0
2006-08-18,17.73,18.005,17.66,17.971,4228590,0
2006-08-21,18.074,18.126,17.902,17.962,4111004,0
2006-08-22,17.927,17.98,17.781,17.859,3526881,0
2006-08-23,17.883,18.048,17.859,18.013,2081445,0
2006-08-24,18.142,18.15,17.995,18.108,1367897,0
2006-08-25,18.15,18.376,18.142,18.315,1351180,0
2006-08-28,18.177,18.434,18.177,18.426,1583923,0
2006-08-29,18.522,18.582,18.401,18.564,1943890,0
2006-08-30,18.694,18.919,18.642,18.91,2568635,0
2006-08-31,18.712,18.763,18.599,18.685,1583691,0
2006-09-01,18.642,18.935,18.624,18.831,1655894,0
2006-09-05,18.712,18.788,18.609,18.763,1405972,0
2006-09-06,18.538,18.59,18.462,18.487,1273059,0
2006-09-07,18.117,18.392,18.023,18.187,4457851,0
2006-09-08,18.15,18.298,18.126,18.289,1336903,0
2006-09-11,18.349,18.513,18.341,18.505,2144709,0
2006-09-12,18.694,19.064,18.676,19.047,2893780,0
2006-09-13,19.09,19.123,19.012,19.082,8062276,0
2006-09-14,18.978,18.996,18.823,18.867,4078036,0
2006-09-15,18.807,18.884,18.667,18.823,3311436,0
2006-09-18,18.712,18.874,18.685,18.823,2500847,0
2006-09-19,18.599,18.609,18.434,18.564,1837677,0
2006-09-20,18.642,18.712,18.599,18.694,1391228,0
2006-09-21,19.037,19.108,18.867,18.943,2170711,0
2006-09-22,18.884,18.996,18.779,18.901,2133565,0
2006-09-25,18.996,19.134,18.849,19.064,1924273,0
2006-09-26,19.297,19.453,19.194,19.409,4702899,0
2006-09-27,19.546,19.703,19.521,19.659,2984554,0
2006-09-28,19.598,19.703,19.537,19.667,1850213,0
2006-09-29,19.729,19.755,19.591,19.693,1372772,0
2006-10-02,19.485,19.642,19.479,19.591,1309974,0
2006-10-03,19.822,19.994,19.814,19.979,2055441,0
2006-10-04,20.433,20.779,20.408,20.779,4939936,0
2006-10-05,20.46,20.46,20.289,20.452,1768955,0
2006-10-06,20.141,20.382,20.097,20.374,3869207,0
2006-10-09,20.349,20.408,20.184,20.237,2214357,0
2006-10-10,20.737,20.737,20.503,20.685,4496856,0
2006-10-11,20.633,21.002,20.623,20.701,2768411,0
2006-10-12,20.779,20.891,20.606,20.866,2399621,0
2006-10-13,21.02,21.072,20.855,20.933,3448763,0
2006-10-16,20.84,20.917,20.717,20.848,1718694,0
2006-10-17,20.658,20.805,20.606,20.788,1420481,0
2006-10-18,20.822,20.848,20.573,20.717,1685146,0
2006-10-19,20.649,20.848,20.615,20.822,1292326,0
2006-10-20,20.891,20.926,20.753,20.917,1320653,0
2006-10-23,20.581,20.891,20.546,20.829,4205028,0
2006-10-24,20.779,21.044,20.761,20.959,3362048,0
2006-10-25,21.038,21.389,21.038,21.27,2734632,0
2006-10-26,21.846,21.874,21.537,21.726,3308419,0
2006-10-27,22.036,22.062,21.762,21.804,2320224,0
2006-10-30,22.01,22.062,21.926,21.968,2927325,0
2006-10-31,22.346,22.354,22.182,22.269,3092857,0
2006-11-01,22.354,22.38,22.174,22.209,2583843,0
2006-11-02,22.044,22.354,21.993,22.346,5735437,0
2006-11-03,22.07,22.106,21.821,21.83,3594673,0
2006-11-06,21.83,22.044,21.804,22.02,2002972,0
2006-11-07,21.88,21.942,21.762,21.795,2029556,0
2006-11-08,21.613,21.752,21.571,21.709,2431315,0
2006-11-09,21.968,22.054,21.906,21.984,6146595,0
2006-11-10,22.322,22.328,22.191,22.217,2688548,0
2006-11-13,22.322,22.398,22.295,22.354,3384104,0
2006-11-14,22.295,22.416,22.028,22.406,4830703,0
2006-11-15,22.614,22.803,22.587,22.743,5282603,0
2006-11-16,22.639,22.768,22.622,22.725,3990395,0
2006-11-17,22.467,22.614,22.406,22.596,2451279,0
2006-11-20,22.57,22.7,22.451,22.57,2973528,0
2006-11-21,22.243,22.243,22.106,22.217,2854078,0
2006-11-22,22.226,22.339,22.028,22.174,1969774,0
2006-11-24,22.346,22.777,22.346,22.605,1114608,0
2006-11-27,22.451,22.476,22.217,22.269,2152022,0
2006-11-28,22.182,22.38,22.166,22.354,2232119,0
2006-11-29,22.622,22.665,22.518,22.57,2537411,0
2006-11-30,22.762,22.828,22.57,22.708,4394704,0
2006-12-01,22.847,22.906,22.57,22.681,2566198,0
2006-12-04,22.915,23.113,22.889,23.113,2587675,0
2006-12-05,23.518,23.544,23.432,23.475,4688156,0
2006-12-06,23.337,23.337,23.044,23.113,2375014,0
2006-12-07,23.19,23.303,23.113,23.286,4175428,0
2006-12-08,23.466,23.57,23.295,23.348,5477040,0
2006-12-11,23.348,23.407,23.286,23.337,3495657,0
2006-12-12,23.795,23.949,23.622,23.898,5028271,0
2006-12-13,24.294,24.388,24.172,24.336,7146399,0
2006-12-14,24.432,24.517,24.372,24.492,3648070,0
2006-12-15,24.492,24.612,24.362,24.456,3047704,0
2006-12-18,24.414,24.492,24.26,24.285,2437118,0
2006-12-19,24.302,24.612,24.302,24.535,2527426,0
2006-12-20,24.888,24.983,24.559,24.595,2177791,0
2006-12-21,24.121,24.336,24.052,24.216,4411419,0
2006-12-22,24.276,24.276,23.812,23.88,2645714,0
2006-12-26,23.966,24.111,23.863,24.035,1319258,0
2006-12-27,24.035,24.111,23.94,24.078,1593093,0
2006-12-28,24.027,24.104,23.924,23.949,4182160,0
2006-12-29,24.121,24.25,23.639,23.931,2358532,0
2007-01-03,24.311,24.44,24.163,24.327,4216983,0
2007-01-04,24.517,24.983,24.484,24.94,6289490,0
2007-01-05,24.595,24.656,24.223,24.276,3489854,0
2007-01-08,24.321,24.775,24.148,24.672,4055863,0
2007-01-09,25.016,25.3,24.828,25.052,4115528,0
2007-01-10,24.638,24.638,24.26,24.336,3065462,0
2007-01-11,24.784,25.078,24.768,24.983,8249515,0
2007-01-12,25.128,25.311,25.104,25.216,3864908,0
2007-01-16,25.232,25.292,25.085,25.104,1746785,0
2007-01-17,25.224,25.379,25.207,25.285,2234555,0
2007-01-18,25.319,25.328,24.983,25.008,2969577,0
2007-01-19,24.932,25.249,24.922,25.224,1688164,0
2007-01-22,25.413,25.543,25.311,25.379,4102411,0
2007-01-23,25.362,25.585,25.362,25.431,3239581,0
2007-01-24,25.362,25.611,25.292,25.585,3875242,0
2007-01-25,25.664,25.715,25.189,25.224,2968998,0
2007-01-26,25.268,25.285,25.111,25.224,1319373,0
2007-01-29,24.991,25.224,24.948,24.983,2708860,0
2007-01-30,24.922,24.983,24.821,24.904,1970009,0
2007-01-31,25.128,25.371,24.965,25.319,3204526,0
2007-02-01,25.343,25.603,25.319,25.543,3801300,0
2007-02-02,25.3,25.3,25,25.172,3378648,0
2007-02-05,24.975,25.241,24.94,25.224,4607828,0
2007-02-06,25.319,25.439,25.292,25.404,1726237,0
2007-02-07,25.672,25.715,25.526,25.603,1564884,0
2007-02-08,25.568,25.568,25.404,25.423,1686074,0
2007-02-09,25.078,25.111,24.904,24.94,2166298,0
2007-02-12,25.482,25.707,25.328,25.439,3148302,0
2007-02-13,25.431,25.431,24.965,25.249,2454948,0
2007-02-14,25.189,25.491,25.172,25.423,1819174,0
2007-02-15,25.146,25.292,25.085,25.259,1394592,0
2007-02-16,25.016,25.189,24.983,25.172,2986993,0
2007-02-20,25.423,25.5,25.285,25.455,1402604,0
2007-02-21,24.975,24.983,24.759,24.863,3783191,0
2007-02-22,24.595,24.793,24.595,24.793,2825640,0
2007-02-23,24.716,24.852,24.638,24.821,1776384,0
2007-02-26,24.732,24.975,24.716,24.863,1753660,0
2007-02-27,24.508,24.551,23.604,23.898,3260362,0
2007-02-28,24.078,24.172,23.88,24.035,4067587,0
2007-03-01,23.475,23.734,23.2,23.579,3497627,0
2007-03-02,23.243,23.354,23.164,23.182,3441564,0
2007-03-05,22.708,22.94,22.492,22.544,2198573,0
2007-03-06,22.82,22.94,22.639,22.828,3416375,0
2007-03-07,22.768,23.044,22.751,22.906,1697449,0
2007-03-08,23.148,23.337,23.036,23.19,1664598,0
2007-03-09,23.475,23.518,23.225,23.295,1681894,0
2007-03-12,23.113,23.362,23.078,23.328,3914244,0
2007-03-13,23.215,23.379,22.717,22.768,3299130,0
2007-03-14,22.458,22.787,22.346,22.777,2108608,0
2007-03-15,22.787,23.536,22.365,22.958,2594288,0
2007-03-16,23.32,23.561,23.251,23.26,2980341,0
2007-03-19,23.715,23.94,23.664,23.715,4032577,0
2007-03-20,23.759,24.191,23.673,24.008,3484282,0
2007-03-21,24.216,24.663,24.121,24.559,3396914,0
2007-03-22,24.404,24.456,24.223,24.242,2678984,0
2007-03-23,24.059,24.078,23.837,23.88,2024103,0
2007-03-26,24.087,24.111,23.734,24.044,1421200,0
2007-03-27,23.966,24.104,23.898,23.975,2271330,0
2007-03-28,23.966,24.059,23.751,23.759,1879466,0
2007-03-29,24.017,24.104,23.827,24.027,1845504,0
2007-03-30,23.053,23.209,22.675,23.139,5790228,0
2007-04-02,23.458,23.509,23.26,23.44,1973280,0
2007-04-03,23.407,23.631,23.354,23.458,2820648,0
2007-04-04,23.475,23.527,23.389,23.449,2821737,0
2007-04-05,23.328,23.348,23.157,23.26,6033648,0
2007-04-09,23.2,23.362,23.157,23.26,1237073,0
2007-04-10,23.604,23.812,23.484,23.579,1812392,0
2007-04-11,23.837,23.914,23.501,23.536,1763639,0
2007-04-12,23.596,23.715,23.466,23.664,2847692,0
2007-04-13,23.57,23.846,23.491,23.775,1938433,0
2007-04-16,23.924,24.111,23.924,24.111,2599003,0
2007-04-17,24.362,24.388,24.267,24.372,2196423,0
2007-04-18,23.957,24.223,23.94,24.163,2607959,0
2007-04-19,23.966,24.397,23.949,24.216,2207683,0
2007-04-20,24.638,24.922,24.63,24.914,4931178,0
2007-04-23,24.724,24.75,24.595,24.646,2536079,0
2007-04-24,24.44,24.578,24.336,24.466,2192498,0
2007-04-25,24.484,24.724,24.336,24.708,1749570,0
2007-04-26,24.724,24.768,24.543,24.638,1279093,0
2007-04-27,24.75,24.956,24.682,24.793,1200855,0
2007-04-30,24.828,24.94,24.724,24.75,4581667,0
2007-05-01,24.879,24.922,24.646,24.879,4261327,0
2007-05-02,24.638,24.932,24.638,24.895,2845215,0
2007-05-03,24.836,24.836,24.527,24.682,1672835,0
2007-05-04,24.956,25.043,24.895,24.965,3465707,0
2007-05-07,24.983,25.069,24.956,25.016,827351,0
2007-05-08,24.793,24.821,24.663,24.821,1875750,0
2007-05-09,24.63,24.69,24.336,24.551,3740123,0
2007-05-10,24.242,24.499,24.209,24.26,4595819,0
2007-05-11,24.397,24.475,24.26,24.475,2351563,0
2007-05-14,24.302,24.551,24.234,24.492,3228787,0
2007-05-15,24.327,24.821,24.294,24.638,2858143,0
2007-05-16,24.517,24.682,24.432,24.682,3502518,0
2007-05-17,24.432,24.559,24.346,24.484,5655108,0
2007-05-18,24.682,24.888,24.672,24.801,2384784,0
2007-05-21,24.724,24.94,24.724,24.852,2566810,0
2007-05-22,24.914,24.948,24.724,24.768,4766879,0
2007-05-23,25.877,26.008,25.628,25.637,6847983,0
2007-05-24,26.335,26.42,26.033,26.156,6877708,0
2007-05-25,26.188,26.395,25.982,26.325,4925310,0
2007-05-29,27.196,27.593,27.162,27.308,6573688,0
2007-05-30,27.024,27.472,27.024,27.42,3998521,0
2007-05-31,27.11,27.463,26.905,27.076,3087168,0
2007-06-01,27.524,28.049,27.446,27.774,3240744,0
2007-06-04,27.91,28.014,27.799,28.014,3158094,0
2007-06-05,28.049,28.084,27.67,27.697,4328643,0
2007-06-06,27.145,27.162,26.731,26.973,4882126,0
2007-06-07,26.826,27.3,26.792,26.912,6067483,0
2007-06-08,26.998,27.36,26.87,27.343,4975253,0
2007-06-11,26.817,27.042,26.766,26.955,3883253,0
2007-06-12,27.058,27.102,26.748,26.86,3612553,0
2007-06-13,26.998,27.137,26.895,27.102,3818595,0
2007-06-14,27.395,27.74,27.36,27.714,3535822,0
2007-06-15,27.714,27.895,27.617,27.73,2734167,0
2007-06-18,27.792,27.887,27.705,27.835,2520953,0
2007-06-19,27.42,27.49,27.343,27.438,2944504,0
2007-06-20,27.454,27.524,27.169,27.249,3172112,0
2007-06-21,27.067,27.222,26.947,27.145,3318053,0
2007-06-22,27.033,27.18,26.834,26.921,3043985,0
2007-06-25,27.024,27.3,26.955,27.11,3854137,0
2007-06-26,27.835,27.868,27.566,27.617,3279457,0
2007-06-27,28.136,28.497,28.066,28.489,3287757,0
2007-06-28,29.015,29.152,28.635,28.773,3545108,0
2007-06-29,29.015,29.179,28.807,28.971,2776374,0
2007-07-02,28.661,29.006,28.643,28.903,2911791,0
2007-07-03,28.946,29.022,28.868,29.015,1685707,0
2007-07-05,28.447,28.592,28.214,28.343,2941860,0
2007-07-06,28.35,28.592,28.284,28.497,1611937,0
2007-07-09,28.946,29.179,28.946,29.143,2868590,0
2007-07-10,28.661,28.843,28.246,28.284,3368929,0
2007-07-11,28.421,28.489,28.284,28.489,3586783,0
2007-07-12,28.48,28.825,28.428,28.825,2022010,0
2007-07-13,28.903,29.082,28.713,28.876,2182450,0
2007-07-16,28.643,28.825,28.48,28.558,2714437,0
2007-07-17,28.755,28.946,28.704,28.868,1934093,0
2007-07-18,28.401,28.549,28.239,28.489,6374104,0
2007-07-19,28.731,28.834,28.643,28.825,3048661,0
2007-07-20,28.738,28.894,28.549,28.652,2935363,0
2007-07-23,28.619,28.687,28.549,28.575,1854454,0
2007-07-24,28.274,28.334,27.575,27.645,2822604,0
2007-07-25,28.214,28.239,27.645,27.842,3692831,0
2007-07-26,27.11,27.169,26.128,26.361,4337478,0
2007-07-27,26.722,26.921,26.369,26.395,3239753,0
2007-07-30,26.085,26.413,25.947,26.215,2478030,0
2007-07-31,26.369,26.516,26.094,26.146,2281327,0
2007-08-01,26.636,26.86,26.274,26.722,4639201,0
2007-08-02,27.334,27.714,27.267,27.697,3160089,0
2007-08-03,27.636,27.921,27.249,27.3,4036709,0
2007-08-06,27.378,27.566,27.145,27.505,3310491,0
2007-08-07,27.617,28.171,27.481,28.014,2662281,0
2007-08-08,28.41,28.807,28.325,28.497,4115108,0
2007-08-09,28.075,28.428,27.817,27.825,2106149,0
2007-08-10,26.929,27.128,26.49,26.947,3253485,0
2007-08-13,27.274,27.895,27.11,27.584,3331288,0
2007-08-14,27.902,28.066,27.274,27.308,4735168,0
2007-08-15,27.207,27.395,26.773,26.81,1810977,0
2007-08-16,26.274,26.49,25.095,26.103,4308455,0
2007-08-17,26.905,26.99,26.344,26.558,2183596,0
2007-08-20,26.81,26.905,26.499,26.722,1865573,0
2007-08-21,26.551,27.058,26.525,26.955,2116965,0
2007-08-22,26.783,27.076,26.645,26.921,1967337,0
2007-08-23,27.231,27.3,27.024,27.145,2018877,0
2007-08-24,27.256,27.603,27.24,27.593,1356056,0
2007-08-27,27.438,27.481,27.213,27.249,1453565,0
2007-08-28,27.3,27.386,26.645,26.68,1765706,0
2007-08-29,27.292,27.688,27.267,27.67,1866232,0
2007-08-30,27.325,27.678,27.292,27.42,1487228,0
2007-08-31,27.929,28.101,27.678,27.91,4346297,0
2007-09-04,27.842,28.428,27.774,28.317,1137128,0
2007-09-05,27.963,27.99,27.714,27.902,1090870,0
2007-09-06,27.817,28.084,27.584,28.005,1883180,0
2007-09-07,27.938,28.239,27.842,28.127,4587513,0
2007-09-10,28.093,28.093,27.653,27.868,2458707,0
2007-09-11,28.41,28.876,28.401,28.868,3978321,0
2007-09-12,29.03,29.298,28.962,29.076,3806289,0
2007-09-13,29.738,29.919,29.549,29.652,1910573,0
2007-09-14,29.272,29.652,29.17,29.419,1947371,0
2007-09-17,28.962,29.135,28.661,28.817,4376595,0
2007-09-18,28.85,29.454,28.652,29.307,1763502,0
2007-09-19,29.048,29.358,28.997,29.187,4777885,0
2007-09-20,29.272,29.963,29.23,29.799,2081906,0
2007-09-21,30.091,30.349,29.97,30.28,3608835,0
2007-09-24,30.324,30.427,30.142,30.29,2336010,0
2007-09-25,29.979,30.488,29.963,30.488,3428098,0
2007-09-26,30.806,30.893,30.651,30.703,3516203,0
2007-09-27,31.073,31.46,30.969,31.46,3856253,0
2007-09-28,31.289,31.348,30.96,31.272,4456690,0
2007-10-01,31.436,31.849,31.436,31.693,3312368,0
2007-10-02,31.176,31.356,30.945,31.134,3067783,0
2007-10-03,30.1,30.461,29.988,30.134,3180497,0
2007-10-04,30.142,30.177,29.849,30.03,2922799,0
2007-10-05,30.005,30.186,29.875,30.125,1907324,0
2007-10-08,29.894,29.911,29.567,29.79,2029441,0
2007-10-09,30.039,30.384,29.944,30.384,2775494,0
2007-10-10,30.142,30.366,30.1,30.167,1828535,0
2007-10-11,31.203,31.718,31.203,31.348,3507964,0
2007-10-12,31.53,31.59,31.356,31.436,1685146,0
2007-10-15,31.229,31.348,30.987,31.108,1722873,0
2007-10-16,30.875,30.884,30.332,30.445,1706968,0
2007-10-17,31.056,31.134,30.772,30.978,2632480,0
2007-10-18,31.16,31.219,30.945,31.021,1744254,0
2007-10-19,31.203,31.46,30.84,30.849,2513033,0
2007-10-22,31.332,31.685,31.272,31.444,6243290,0
2007-10-23,31.771,31.789,31.356,31.444,4453094,0
2007-10-24,31.771,31.977,31.408,31.977,2458939,0
2007-10-25,33.296,33.649,33.115,33.373,6268828,0
2007-10-26,34.511,34.795,34.148,34.424,3288686,0
2007-10-29,34.071,34.606,33.872,34.415,2420634,0
2007-10-30,33.933,34.088,33.726,33.857,1504736,0
2007-10-31,33.752,34.071,33.554,33.83,6297268,0
2007-11-01,33.133,33.166,32.581,32.581,6798157,0
2007-11-02,32.873,33.278,32.692,33.115,7515651,0
2007-11-05,33.382,34.003,33.357,33.908,3377901,0
2007-11-06,33.83,33.908,33.417,33.882,2859322,0
2007-11-07,33.287,33.536,32.588,32.588,3090199,0
2007-11-08,32.778,33.252,32.522,33.073,2695016,0
2007-11-09,32.522,32.676,32.187,32.187,2935308,0
2007-11-12,32.098,32.461,31.548,31.701,6731332,0
2007-11-13,34.243,35.208,34.175,34.804,8499313,0
2007-11-14,34.278,34.305,33.581,33.581,2931073,0
2007-11-15,33.865,34.148,33.434,33.554,3456752,0
2007-11-16,33.633,34.122,33.511,33.96,2489542,0
2007-11-19,34.399,34.415,33.347,33.571,3673497,0
2007-11-20,33.287,33.968,33.166,33.683,3681548,0
2007-11-21,33.175,33.211,32.477,32.546,4253986,0
2007-11-23,33.055,33.185,32.883,33.063,1774894,0
2007-11-26,32.77,32.899,32.187,32.192,2868054,0
2007-11-27,31.934,32.399,31.849,32.391,2300660,0
2007-11-28,32.821,33.012,32.737,32.933,8096756,0
2007-11-29,32.503,32.546,32.14,32.304,5515435,0
2007-11-30,32.41,32.494,31.908,32.09,3311954,0
2007-12-03,32.391,32.461,32.229,32.399,5831050,0
2007-12-04,32.201,32.33,32.003,32.08,2874081,0
2007-12-05,32.522,32.778,32.425,32.574,4225952,0
2007-12-06,32.391,32.529,32.218,32.425,5062285,0
2007-12-07,32.177,32.89,32.065,32.442,2892445,0
2007-12-10,32.244,32.477,32.159,32.349,3979630,0
2007-12-11,32.298,32.365,31.384,31.393,5148939,0
2007-12-12,32.778,33.046,32.494,32.814,5391994,0
2007-12-13,32.115,32.262,31.738,32.021,2969300,0
2007-12-14,31.814,32.134,31.642,31.718,2410428,0
2007-12-17,31.504,31.548,31.013,31.039,2231281,0
2007-12-18,31.961,32.038,31.296,31.573,2174418,0
2007-12-19,31.348,31.685,31.176,31.342,1978329,0
2007-12-20,31.822,31.875,31.408,31.738,2360038,0
2007-12-21,32.187,32.349,32.074,32.323,2946207,0
2007-12-24,32.77,32.77,31.995,32.279,766423,0
2007-12-26,32.055,32.435,31.668,32.356,1017260,0
2007-12-27,32.279,32.546,32.279,32.461,1613162,0
2007-12-28,32.349,32.461,32.09,32.399,2483040,0
2007-12-31,32.038,32.522,31.659,32.15,1513272,0
2008-01-02,32.125,32.192,31.486,31.701,2847936,0
2008-01-03,31.796,31.814,31.53,31.625,1395381,0
2008-01-04,31.995,32.055,31.289,31.356,1627029,0
2008-01-07,32.029,32.08,31.315,31.865,2999239,0
2008-01-08,32.607,32.97,31.814,31.875,5815903,0
2008-01-09,31.565,31.916,31.486,31.916,2693728,0
2008-01-10,31.841,32.33,31.763,32.098,3620006,0
2008-01-11,31.444,31.642,31.1,31.229,2533500,0
2008-01-14,31.185,31.237,30.72,30.849,2637747,0
2008-01-15,31.289,31.426,30.591,30.609,2775560,0
2008-01-16,31.004,31.073,30.255,30.461,4853563,0
2008-01-17,30.875,30.918,30.265,30.324,5639344,0
2008-01-18,30.53,30.772,29.567,29.944,7422296,0
2008-01-22,27.938,29.394,27.74,29.307,7385125,0
2008-01-23,27.49,28.859,26.938,28.722,7551371,0
2008-01-24,29.03,29.41,28.307,29.333,14242115,0
2008-01-25,30.29,30.418,29.575,29.678,5204534,0
2008-01-28,29.609,29.617,28.98,29.471,4057789,0
2008-01-29,29.745,29.875,29.488,29.626,4916638,0
2008-01-30,30.039,30.857,29.842,30.478,5658257,0
2008-01-31,29.22,30.316,29.22,30.022,5322916,0
2008-02-01,30.445,30.969,30.307,30.857,2910605,0
2008-02-04,30.109,30.376,30.039,30.245,2716028,0
2008-02-05,29.575,29.601,29.066,29.127,2846300,0
2008-02-06,29.213,29.471,28.929,29.04,2794141,0
2008-02-07,28.522,28.962,28.395,28.817,4784108,0
2008-02-08,29.04,29.29,28.903,29.119,2981188,0
2008-02-11,28.807,28.988,28.507,28.988,3497642,0
2008-02-12,29.54,30.066,29.427,29.816,3056989,0
2008-02-13,29.556,29.816,29.325,29.79,2456189,0
2008-02-14,29.79,29.832,29.298,29.368,3891707,0
2008-02-15,28.929,29.066,28.731,29.006,2312521,0
2008-02-19,28.825,28.859,28.334,28.395,6819126,0
2008-02-20,27.169,27.799,27.05,27.653,8146746,0
2008-02-21,28.042,28.084,27.61,27.697,5287410,0
2008-02-22,27.878,27.947,27.454,27.868,3196854,0
2008-02-25,27.947,28.239,27.688,28.171,3814750,0
2008-02-26,28.48,28.946,28.214,28.817,3452018,0
2008-02-27,28.049,28.231,27.91,28.024,4272066,0
2008-02-28,27.343,27.921,27.343,27.714,3081151,0
2008-02-29,27.887,28.014,27.593,27.767,2406825,0
2008-03-03,27.515,27.653,27.207,27.438,2672763,0
2008-03-04,27.076,27.231,26.645,26.99,3996857,0
2008-03-05,27.016,27.584,27.006,27.325,2513045,0
2008-03-06,27.137,27.188,26.844,26.886,1402455,0
2008-03-07,26.757,27.128,26.551,26.8,2405039,0
2008-03-10,26.532,26.584,26.094,26.188,1985601,0
2008-03-11,26.998,27.222,26.542,27.188,4910898,0
2008-03-12,26.697,26.99,26.576,26.636,3669930,0
2008-03-13,26.395,26.748,26.309,26.689,3392037,0
2008-03-14,26.912,27.006,25.877,26,4527930,0
2008-03-17,25.431,26.043,25.423,25.845,4920505,0
2008-03-18,26.405,26.87,26.378,26.714,3982586,0
2008-03-19,25.68,26.024,25.216,25.259,6108671,0
2008-03-20,25.5,25.912,25.386,25.845,3746861,0
2008-03-24,25.81,26.611,25.697,26.352,2301919,0
2008-03-25,26.325,26.395,25.845,26.248,4078333,0
2008-03-26,26.67,26.81,26.438,26.68,3598973,0
2008-03-27,27.084,27.3,26.558,26.955,3368490,0
2008-03-28,26.99,27.154,26.731,26.826,2033723,0
2008-03-31,25.845,25.947,25.397,25.423,8501559,0
2008-04-01,26.017,26.619,26,26.387,6398464,0
2008-04-02,26.722,27.145,26.532,26.947,5243271,0
2008-04-03,27.162,27.767,27.118,27.705,3504029,0
2008-04-04,27.386,27.438,26.886,27.196,3979471,0
2008-04-07,27.378,27.662,27.256,27.49,2549840,0
2008-04-08,27.128,27.207,26.792,26.998,2227034,0
2008-04-09,27.463,27.49,26.99,27.094,2797698,0
2008-04-10,26.99,27.169,26.706,27.016,2044958,0
2008-04-11,26.076,26.12,25.568,25.62,6355766,0
2008-04-14,25.672,26.111,25.508,25.887,8074208,0
2008-04-15,25.646,25.904,25.475,25.793,3206225,0
2008-04-16,26.146,26.507,26.017,26.413,3222006,0
2008-04-17,26.033,26.181,25.904,26.024,3324754,0
2008-04-18,27.016,27.033,26.689,26.834,2776985,0
2008-04-21,26.069,26.481,26,26.413,2162291,0
2008-04-22,26.706,26.722,26.283,26.405,2359170,0
2008-04-23,25.904,26.361,25.877,26.283,2511191,0
2008-04-24,26.464,26.99,26.352,26.826,2016917,0
2008-04-25,27.076,27.334,26.86,27.267,2020593,0
2008-04-28,27.18,27.231,26.912,27.05,1789281,0
2008-04-29,26.49,27.05,26.43,26.886,2872743,0
2008-04-30,27.094,27.557,27.094,27.274,2484910,0
2008-05-01,26.912,27.662,26.87,27.603,3453528,0
2008-05-02,27.499,27.842,27.499,27.783,4044698,0
2008-05-05,27.86,28.144,27.472,27.636,1962683,0
2008-05-06,27.213,27.61,27.213,27.524,1573512,0
2008-05-07,27.617,27.705,27.343,27.343,1997797,0
2008-05-08,27.481,27.481,27.102,27.334,1175832,0
2008-05-09,27.016,27.292,26.947,27.213,2081330,0
2008-05-12,27.557,27.593,27.292,27.454,1346081,0
2008-05-13,27.454,27.505,27.137,27.352,1763772,0
2008-05-14,27.281,27.472,27.18,27.24,2310032,0
2008-05-15,27.213,27.653,27.084,27.575,1684701,0
2008-05-16,27.963,28.317,27.842,28.274,1804482,0
2008-05-19,27.98,28.307,27.86,28.153,2024475,0
2008-05-20,27.645,27.688,27.36,27.524,2271901,0
2008-05-21,27.188,27.274,26.551,26.551,3611368,0
2008-05-22,27.887,28.195,27.799,27.98,2059448,0
2008-05-23,28.11,28.188,27.825,28.042,3870590,0
2008-05-27,27.524,27.91,27.281,27.74,4142570,0
2008-05-28,27.91,28.136,27.593,28.032,3325462,0
2008-05-29,27.748,27.817,27.36,27.603,2377842,0
2008-05-30,27.783,27.868,27.593,27.645,2919902,0
2008-06-02,27.292,27.378,27.118,27.343,2174497,0
2008-06-03,27.403,27.628,27.231,27.386,2988311,0
2008-06-04,26.094,26.258,25.851,25.93,8328850,0
2008-06-05,25.508,27.308,25.482,27.145,13069649,0
2008-06-06,27.3,27.515,27.18,27.249,4719537,0
2008-06-09,26.68,26.68,26.268,26.309,5302700,0
2008-06-10,26.188,26.464,26.146,26.215,2524596,0
2008-06-11,25.861,25.923,25.423,25.448,4247551,0
2008-06-12,25.016,25.276,24.904,25.059,3206983,0
2008-06-13,25.611,25.793,25.482,25.776,3129950,0
2008-06-16,25.371,25.56,25.241,25.455,1556786,0
2008-06-17,25.664,25.82,25.508,25.551,2983247,0
2008-06-18,25.276,25.439,25.232,25.343,2135894,0
2008-06-19,25.439,25.508,25.016,25.189,4788258,0
2008-06-20,24.879,24.914,24.388,24.484,3722616,0
2008-06-23,24.44,24.69,24.414,24.484,2218698,0
2008-06-24,24.551,24.732,24.285,24.508,4751913,0
2008-06-25,24.638,24.836,24.508,24.682,9208829,0
2008-06-26,24.302,24.354,23.88,23.88,6533614,0
2008-06-27,24.311,24.492,23.966,24.001,6963366,0
2008-06-30,25.319,25.62,25.268,25.379,7442868,0
2008-07-01,25.3,25.491,25.008,25.464,6383995,0
2008-07-02,26.188,26.293,25.783,25.81,3367353,0
2008-07-03,26.085,26.146,25.655,25.871,3184815,0
2008-07-07,26.008,26.268,25.697,25.851,4369088,0
2008-07-08,26.456,26.576,26.156,26.438,6643966,0
2008-07-09,26.706,26.886,26.464,26.525,6579300,0
2008-07-10,26.043,26.248,25.904,26.188,6702673,0
2008-07-11,25.672,25.923,25.104,25.362,4464507,0
2008-07-14,25.594,25.62,25.181,25.268,2222068,0
2008-07-15,25.008,25.259,24.638,24.983,4145830,0
2008-07-16,25.016,25.292,24.821,25.285,4377538,0
2008-07-17,25.82,25.947,25.715,25.845,3615688,0
2008-07-18,26.156,26.197,25.8,26.076,3743197,0
2008-07-21,25.62,25.68,25.464,25.611,3369799,0
2008-07-22,22.062,22.425,21.837,22.054,25907092,0
2008-07-23,22.088,23.44,22.036,23.432,12638291,0
2008-07-24,22.915,22.951,22.656,22.69,3991192,0
2008-07-25,22.847,22.899,22.622,22.768,3120348,0
2008-07-28,22.406,22.492,22.234,22.278,5305897,0
2008-07-29,22.787,23.018,22.675,22.992,14655831,0
2008-07-30,22.966,23.07,22.924,23.002,3558064,0
2008-07-31,22.976,23.243,22.958,23.113,3924884,0
2008-08-01,23.379,23.423,23.018,23.2,6591687,0
2008-08-04,23.389,23.432,23.164,23.2,2809301,0
2008-08-05,23.648,24.017,23.509,24.001,2210440,0
2008-08-06,23.82,23.827,23.648,23.82,1990788,0
2008-08-07,23.268,23.389,23.087,23.215,2325531,0
2008-08-08,22.751,23.466,22.717,23.379,3051087,0
2008-08-11,23.286,23.362,23.087,23.243,2379044,0
2008-08-12,23.243,23.373,23.157,23.243,1643630,0
2008-08-13,22.562,22.762,22.38,22.725,2524675,0
2008-08-14,22.458,22.649,22.458,22.562,1901076,0
2008-08-15,22.217,22.492,22.088,22.451,1843241,0
2008-08-18,22.536,22.649,22.253,22.313,1560941,0
2008-08-19,22.07,22.106,21.762,21.917,2643117,0
2008-08-20,21.709,21.778,21.468,21.666,2753648,0
2008-08-21,21.787,21.977,21.701,21.932,3119252,0
2008-08-22,22.054,22.365,22.044,22.339,2990001,0
2008-08-25,22.313,22.313,21.942,21.993,1922378,0
2008-08-26,21.899,22.028,21.674,21.743,2200398,0
2008-08-27,22.484,22.57,22.253,22.322,3390837,0
2008-08-28,22.503,22.63,22.398,22.536,3181751,0
2008-08-29,22.131,22.295,21.993,22.01,2412416,0
2008-09-02,22.149,22.269,21.856,21.932,2156701,0
2008-09-03,21.743,21.778,21.537,21.632,2763512,0
2008-09-04,21.338,21.389,20.788,20.822,4569292,0
2008-09-05,20.349,20.433,20.005,20.365,3573463,0
2008-09-08,20.796,21.235,20.322,20.658,4181114,0
2008-09-09,20.917,21.03,20.485,20.485,3065037,0
2008-09-10,20.573,20.727,20.494,20.564,2972715,0
2008-09-11,20.244,20.59,20.141,20.59,2615230,0
2008-09-12,20.649,21.184,20.564,21.175,3353201,0
2008-09-15,20.408,20.46,19.755,19.866,5954462,0
2008-09-16,19.598,19.882,19.358,19.755,8932224,0
2008-09-17,19.745,19.796,18.823,18.96,6246039,0
2008-09-18,18.884,19.382,18.651,19.012,9247481,0
2008-09-19,20.124,20.969,19.901,20.829,6237086,0
2008-09-22,20.546,20.59,19.926,20.005,2935231,0
2008-09-23,20.082,20.244,19.564,19.623,2444118,0
2008-09-24,19.866,19.892,19.149,19.211,5105429,0
2008-09-25,19.968,20.4,19.426,20.202,4580753,0
2008-09-26,20.132,20.209,19.866,20.15,2383255,0
2008-09-29,19.444,19.453,18.098,18.341,9374903,0
2008-09-30,18.815,19.108,18.72,19.037,3157350,0
2008-10-01,19.28,19.4,18.823,19.374,4701916,0
2008-10-02,19.434,19.485,19.073,19.134,5432114,0
2008-10-03,19.418,19.866,19.374,19.511,8933238,0
2008-10-06,19.322,19.367,17.833,18.746,7958660,0
2008-10-07,19.703,19.745,18.134,18.194,5889357,0
2008-10-08,18.272,18.667,17.575,17.927,7916626,0
2008-10-09,18.083,18.315,16.523,16.575,6210659,0
2008-10-10,15.765,17.418,15.506,16.161,10129327,0
2008-10-13,17.35,18.091,17.169,17.962,7522304,0
2008-10-14,18.624,18.685,17.66,18.117,6275658,0
2008-10-15,18.074,18.142,16.274,16.274,4708697,0
2008-10-16,16.6,17.058,15.833,17.058,4849618,0
2008-10-17,16.55,18.013,16.498,17.394,5309076,0
2008-10-20,17.099,17.73,16.807,17.73,2854532,0
2008-10-21,16.834,16.868,15.938,15.955,4025897,0
2008-10-22,15.06,15.067,14,14.335,8216541,0
2008-10-23,14.8,15.23,14.257,14.912,7709163,0
2008-10-24,13.474,14.299,13.464,14.008,5372554,0
2008-10-27,13.328,14.464,13.181,14.215,16308049,0
2008-10-28,14.723,16.085,14.335,16.04,6185604,0
2008-10-29,15.989,17.221,15.86,16.807,5947628,0
2008-10-30,16.834,17.048,16.35,17.007,4619460,0
2008-10-31,16.075,16.936,16.014,16.6,4615983,0
2008-11-03,15.61,16.006,15.506,15.998,5688341,0
2008-11-04,16.04,16.513,15.92,16.316,9020143,0
2008-11-05,16.161,16.61,15.593,15.61,7279402,0
2008-11-06,15.196,15.377,14.232,14.318,5190395,0
2008-11-07,14.671,14.912,14.318,14.68,5882872,0
2008-11-10,14.448,14.654,14.248,14.438,8593575,0
2008-11-11,15.833,15.86,15.05,15.394,9408337,0
2008-11-12,16.04,16.085,15.299,15.343,7789958,0
2008-11-13,15.885,16.359,15.076,16.359,10317828,0
2008-11-14,15.903,16.299,15.498,15.584,6290489,0
2008-11-17,15.833,16.35,15.756,15.86,6601936,0
2008-11-18,16.17,16.868,16.136,16.651,10412288,0
2008-11-19,16.178,16.324,15.033,15.04,6838208,0
2008-11-20,15.498,15.833,14.619,14.748,11749764,0
2008-11-21,14.895,14.912,13.963,14.766,7010157,0
2008-11-24,15.472,16.324,15.334,16.05,7393620,0
2008-11-25,16.773,17.007,16.188,16.625,5915246,0
2008-11-26,16.282,17.221,16.255,17.099,6879663,0
2008-11-28,16.462,16.928,16.42,16.868,2133116,0
2008-12-01,15.765,15.833,15.11,15.128,4658857,0
2008-12-02,15.627,15.963,15.334,15.808,4373384,0
2008-12-03,15.912,16.471,15.695,16.376,5949239,0
2008-12-04,15.765,16.136,15.377,15.61,4653258,0
2008-12-05,16.032,16.625,15.643,16.583,5967837,0
2008-12-08,16.961,17.547,16.928,17.306,5047646,0
2008-12-09,17.074,17.368,16.783,16.903,5666825,0
2008-12-10,16.868,16.961,16.447,16.703,3488980,0
2008-12-11,16.997,17.282,16.671,16.783,3631361,0
2008-12-12,16.507,16.815,16.291,16.671,3763162,0
2008-12-15,16.79,17.04,16.618,16.815,3709205,0
2008-12-16,17.048,17.651,16.85,17.6,7142245,0
2008-12-17,16.919,17.394,16.651,17.264,5970602,0
2008-12-18,17.203,17.35,16.498,16.644,4590550,0
2008-12-19,16.824,16.868,16.471,16.55,3202208,0
2008-12-22,17.022,17.048,16.747,16.954,4548198,0
2008-12-23,16.91,16.91,16.111,16.213,4919070,0
2008-12-24,15.955,16.428,15.955,16.291,1318724,0
2008-12-26,16.247,16.376,16.161,16.342,1647302,0
2008-12-29,16.316,16.359,16.111,16.291,2195874,0
2008-12-30,16.739,17.022,16.625,17.022,2622269,0
2008-12-31,17.161,17.66,17.099,17.608,4090382,0
2009-01-02,17.136,17.635,17.083,17.565,2730437,0
2009-01-05,18.056,18.434,17.986,18.426,7796231,0
2009-01-06,18.376,18.97,18.349,18.849,6161159,0
2009-01-07,18.564,18.815,18.272,18.42,3913461,0
2009-01-08,18.272,18.401,18.038,18.376,6950533,0
2009-01-09,18.245,18.298,17.824,17.962,6943543,0
2009-01-12,17.746,17.797,17.454,17.584,3362521,0
2009-01-13,17.187,17.471,17.151,17.324,4687909,0
2009-01-14,17.058,17.118,16.798,17.007,3711588,0
2009-01-15,16.703,17.118,16.307,17.007,4333834,0
2009-01-16,17.558,17.584,16.868,17.246,5296475,0
2009-01-20,16.695,16.756,16.116,16.188,4790468,0
2009-01-21,16.014,16.255,15.61,16.222,4639087,0
2009-01-22,15.412,15.748,15.17,15.636,5536255,0
2009-01-23,15.102,15.705,14.989,15.643,5440749,0
2009-01-26,15.963,16.48,15.86,16.213,4199962,0
2009-01-27,16.316,16.565,16.136,16.395,5690057,0
2009-01-28,16.739,16.858,16.471,16.703,3683478,0
2009-01-29,16.17,16.447,16.024,16.111,4057486,0
2009-01-30,16.386,16.395,15.938,16.014,4017621,0
2009-02-02,15.533,16.024,15.472,15.92,4836042,0
2009-02-03,16.936,17.194,16.721,17.151,4598078,0
2009-02-04,16.919,17.272,16.703,16.756,3741751,0
2009-02-05,16.961,17.306,16.731,17.211,5445883,0
2009-02-06,17.358,17.841,17.306,17.66,4145412,0
2009-02-09,17.627,17.764,17.394,17.523,4379791,0
2009-02-10,17.418,17.444,16.488,16.591,5463827,0
2009-02-11,16.591,16.703,16.342,16.539,4487115,0
2009-02-12,16.102,16.565,15.971,16.55,4287486,0
2009-02-13,16.703,16.843,16.447,16.507,3412215,0
2009-02-17,15.963,16.102,15.695,15.868,3263818,0
2009-02-18,15.842,15.842,15.404,15.636,3315618,0
2009-02-19,15.782,15.894,15.385,15.412,3940151,0
2009-02-20,15.128,15.782,15.119,15.575,5137458,0
2009-02-23,16.065,16.065,15.309,15.385,4247984,0
2009-02-24,15.334,15.618,15.06,15.559,5401567,0
2009-02-25,15.128,15.214,14.55,14.792,5571362,0
2009-02-26,15.584,15.627,14.929,15.06,5280957,0
2009-02-27,14.998,15.618,14.989,15.292,4815140,0
2009-03-02,14.869,14.886,14.352,14.404,5144556,0
2009-03-03,14.448,14.456,14.059,14.248,6386422,0
2009-03-04,14.643,15.016,14.412,14.869,4778621,0
2009-03-05,14.386,14.654,13.974,14.112,6963436,0
2009-03-06,14.696,14.792,14.008,14.352,4669956,0
2009-03-09,13.525,13.732,13.318,13.336,6062010,0
2009-03-10,13.792,14.309,13.732,14.248,5140340,0
2009-03-11,13.792,13.974,13.525,13.689,9112715,0
2009-03-12,13.887,14.196,13.705,14.164,11478843,0
2009-03-13,14.171,14.223,13.809,14.112,4920894,0
2009-03-16,14.576,14.714,14.344,14.369,2781044,0
2009-03-17,14.637,15.152,14.404,15.11,3775017,0
2009-03-18,14.756,15.472,14.612,15.325,3716192,0
2009-03-19,15.136,15.272,14.922,15.076,3221633,0
2009-03-20,14.824,14.937,14.601,14.654,3185055,0
2009-03-23,14.937,15.266,14.869,15.256,3651470,0
2009-03-24,15.162,15.394,14.98,15.162,2987494,0
2009-03-25,15.102,15.352,14.696,15.024,6921544,0
2009-03-26,15.136,15.188,14.834,14.964,7006850,0
2009-03-27,14.299,14.473,14.171,14.206,8850209,0
2009-03-30,14.396,14.473,14.136,14.299,3288924,0
2009-03-31,14.895,15.256,14.8,15.008,5104025,0
2009-04-01,15.627,16.255,15.515,16.091,5329428,0
2009-04-02,16.024,16.513,15.98,16.324,9514285,0
2009-04-03,16.091,16.239,15.842,16.188,3221673,0
2009-04-06,15.816,16.188,15.765,16.17,4957989,0
2009-04-07,15.721,15.833,15.575,15.636,2102255,0
2009-04-08,15.955,16.014,15.584,15.739,4519618,0
2009-04-09,15.429,15.593,15.343,15.575,3106013,0
2009-04-13,15.446,15.885,15.36,15.756,1944402,0
2009-04-14,15.377,15.663,15.317,15.575,5756156,0
2009-04-15,15.464,15.73,15.42,15.695,3501012,0
2009-04-16,15.852,16.335,15.739,16.203,8100845,0
2009-04-17,16.447,16.783,16.428,16.625,4546762,0
2009-04-20,15.928,16.006,15.663,15.773,5921940,0
2009-04-21,15.437,16.085,15.385,16.04,3811998,0
2009-04-22,15.627,15.852,15.515,15.549,3442979,0
2009-04-23,15.721,15.765,15.325,15.627,5595508,0
2009-04-24,15.317,15.748,15.23,15.669,11531467,0
2009-04-27,15.705,15.92,15.602,15.748,3680444,0
2009-04-28,15.446,15.689,15.437,15.566,4941457,0
2009-04-29,15.695,16.203,15.663,16.006,5570482,0
2009-04-30,15.98,16.111,15.713,15.808,6643392,0
2009-05-01,16.075,16.264,15.912,16.239,2794242,0
2009-05-04,16.342,16.756,16.342,16.687,3228841,0
2009-05-05,16.453,16.695,16.359,16.644,3651581,0
2009-05-06,16.739,16.824,16.471,16.79,3446915,0
2009-05-07,16.453,16.453,15.593,15.773,7338758,0
2009-05-08,15.721,15.946,15.533,15.938,5054641,0
2009-05-11,15.653,15.938,15.575,15.653,4669989,0
2009-05-12,16.161,16.618,16.058,16.471,8952733,0
2009-05-13,16.342,16.411,16.153,16.247,4952303,0
2009-05-14,16.366,16.618,16.359,16.523,5548482,0
2009-05-15,16.274,16.386,15.852,15.912,5886775,0
2009-05-18,16.583,17.23,16.575,17.221,9184141,0
2009-05-19,16.065,16.513,16.065,16.403,11537108,0
2009-05-20,16.014,16.161,15.989,16.058,10660733,0
2009-05-21,15.593,15.61,15.334,15.456,8164736,0
2009-05-22,15.868,16.014,15.713,15.938,6971027,0
2009-05-26,15.92,16.282,15.92,16.17,5613417,0
2009-05-27,16.35,16.488,16.058,16.136,7078687,0
2009-05-28,16.196,16.274,15.98,16.144,5036476,0
2009-05-29,16.335,16.437,16.102,16.213,9126031,0
2009-06-01,16.532,16.79,16.532,16.591,4105762,0
2009-06-02,16.731,17.04,16.661,16.997,5058116,0
2009-06-03,16.032,16.065,15.695,15.868,6111518,0
2009-06-04,15.782,16.032,15.695,15.756,5910133,0
2009-06-05,15.636,15.669,15.472,15.549,4088906,0
2009-06-08,15.559,15.773,15.456,15.653,3356206,0
2009-06-09,15.998,16.161,15.955,16.032,3787453,0
2009-06-10,16.006,16.024,15.559,15.782,3869478,0
2009-06-11,16.213,16.488,16.213,16.316,3991372,0
2009-06-12,16.264,16.411,16.127,16.366,2102431,0
2009-06-15,16.127,16.136,15.808,15.903,4098171,0
2009-06-16,16.282,16.335,16.05,16.05,5120599,0
2009-06-17,16.55,16.763,16.342,16.6,8472736,0
2009-06-18,16.885,17.298,16.747,17.126,7968601,0
2009-06-19,17.118,17.161,16.834,16.988,5815194,0
2009-06-22,16.798,16.843,16.644,16.713,6402616,0
2009-06-23,16.583,16.763,16.498,16.721,6896406,0
2009-06-24,16.756,16.997,16.61,16.703,4182531,0
2009-06-25,16.411,16.747,16.316,16.721,5357172,0
2009-06-26,16.437,16.671,16.359,16.625,2895331,0
2009-06-29,16.687,16.843,16.61,16.815,3502047,0
2009-06-30,16.739,16.85,16.498,16.79,7212082,0
2009-07-01,16.919,17.099,16.903,16.961,5969184,0
2009-07-02,16.447,16.498,16.291,16.42,4427412,0
2009-07-06,16.091,16.437,16.058,16.395,4257080,0
2009-07-07,15.989,16.091,15.938,15.998,7482743,0
2009-07-08,16.065,16.136,15.903,16.04,7482122,0
2009-07-09,16.04,16.161,15.912,16.065,5972517,0
2009-07-10,15.816,15.946,15.721,15.938,7980230,0
2009-07-13,16.006,16.203,15.928,16.161,4313412,0
2009-07-14,15.791,15.963,15.773,15.963,6166961,0
2009-07-15,16.316,16.437,16.239,16.403,2631037,0
2009-07-16,16.376,16.565,16.264,16.498,3157293,0
2009-07-17,16.05,16.085,15.928,16.032,5742825,0
2009-07-20,16.127,16.213,16.024,16.178,5973326,0
2009-07-21,16.213,16.299,16.065,16.299,7608976,0
2009-07-22,16.282,16.48,16.282,16.411,5157627,0
2009-07-23,16.342,16.85,16.342,16.773,6805530,0
2009-07-24,16.979,17.211,16.946,17.169,3638457,0
2009-07-27,17.118,17.203,16.988,17.126,4923465,0
2009-07-28,16.79,17.032,16.747,17.007,4703343,0
2009-07-29,16.997,17.048,16.824,16.919,3384091,0
2009-07-30,17.315,17.496,17.298,17.384,6717659,0
2009-07-31,17.444,17.815,17.427,17.73,5463516,0
2009-08-03,18.005,18.376,18.005,18.298,6895062,0
2009-08-04,18.229,18.42,18.194,18.341,8316080,0
2009-08-05,18.289,18.358,18.091,18.289,5843657,0
2009-08-06,18.091,18.126,17.995,18.083,5960496,0
2009-08-07,18.522,18.59,18.392,18.426,8239007,0
2009-08-10,18.367,18.478,18.219,18.392,8629699,0
2009-08-11,18.341,18.42,18.194,18.331,7037072,0
2009-08-12,18.392,18.667,18.376,18.538,9694595,0
2009-08-13,18.616,18.624,18.478,18.556,6569501,0
2009-08-14,18.202,18.289,18.038,18.272,6720410,0
2009-08-17,17.815,18.031,17.754,17.971,3673278,0
2009-08-18,18.038,18.392,17.995,18.315,2588187,0
2009-08-19,18.16,18.531,18.16,18.462,2314430,0
2009-08-20,18.564,18.891,18.513,18.891,4439054,0
2009-08-21,18.788,19.064,18.72,18.763,4740083,0
2009-08-24,18.66,18.703,18.564,18.616,4588321,0
2009-08-25,19.037,19.134,18.926,18.943,5517768,0
2009-08-26,18.634,18.797,18.564,18.771,3982132,0
2009-08-27,18.667,18.96,18.624,18.919,4195330,0
2009-08-28,19.082,19.09,18.72,18.771,3025189,0
2009-08-31,18.694,18.901,18.564,18.712,4266218,0
2009-09-01,18.599,18.867,18.323,18.392,5734898,0
2009-09-02,18.307,18.42,18.229,18.263,3491344,0
2009-09-03,18.616,18.685,18.383,18.538,3309849,0
2009-09-04,18.891,19.073,18.599,18.986,3580146,0
2009-09-08,19.755,19.77,19.47,19.505,4410709,0
2009-09-09,19.805,19.907,19.703,19.866,8611936,0
2009-09-10,19.76,20.106,19.667,20.106,9371415,0
2009-09-11,19.953,20.038,19.849,19.985,5403912,0
2009-09-14,19.796,20.005,19.755,19.892,2613241,0
2009-09-15,19.901,20.005,19.789,19.943,4134673,0
2009-09-16,19.968,20.09,19.882,20.03,5205831,0
2009-09-17,20.012,20.176,19.866,20.02,5540114,0
2009-09-18,19.814,19.901,19.703,19.735,10674766,0
2009-09-21,19.511,19.755,19.426,19.693,6139525,0
2009-09-22,20.082,20.349,20.005,20.279,9699233,0
2009-09-23,20.374,20.546,20.012,20.202,6977656,0
2009-09-24,20.03,20.202,19.623,19.822,8800011,0
2009-09-25,19.659,19.849,19.537,19.615,5806017,0
2009-09-28,19.4,19.943,19.382,19.814,4434571,0
2009-09-29,19.659,19.755,19.409,19.453,6366914,0
2009-09-30,19.537,19.556,19.237,19.382,5690211,0
2009-10-01,19.633,19.633,19.202,19.245,6301658,0
2009-10-02,18.953,19.175,18.935,19.031,6261161,0
2009-10-05,19.134,19.537,19.116,19.434,4380050,0
2009-10-06,19.123,19.367,19.108,19.287,6437398,0
2009-10-07,19.056,19.09,18.858,19.073,7660671,0
2009-10-08,18.685,18.841,18.522,18.547,12938376,0
2009-10-09,18.315,18.392,18.177,18.392,9976027,0
2009-10-12,18.609,18.66,18.341,18.505,5967262,0
2009-10-13,18.495,18.582,18.323,18.487,5107742,0
2009-10-14,18.746,18.874,18.582,18.831,4474953,0
2009-10-15,19.168,19.322,18.978,19.28,11135360,0
2009-10-16,18.884,19.28,18.779,19.012,6334770,0
2009-10-19,18.891,19.123,18.884,19.073,6654210,0
2009-10-20,19.194,19.194,18.823,18.935,6112164,0
2009-10-21,19.237,19.409,19.082,19.09,12457027,0
2009-10-22,19.76,19.985,19.676,19.866,10993360,0
2009-10-23,19.76,19.779,19.116,19.202,11935326,0
2009-10-26,19.367,19.496,19.149,19.263,10391670,0
2009-10-27,19.537,19.642,19.287,19.453,7300282,0
2009-10-28,19.521,19.659,19.358,19.393,9028962,0
2009-10-29,19.591,19.968,19.556,19.805,5426983,0
2009-10-30,19.642,19.718,18.935,19.116,9387856,0
2009-11-02,19.168,19.34,18.919,19.123,4613705,0
2009-11-03,18.884,19.168,18.831,19.082,6064717,0
2009-11-04,19.297,19.571,19.27,19.297,3581819,0
2009-11-05,19.873,19.918,19.608,19.667,4349360,0
2009-11-06,19.322,19.556,19.28,19.485,4542765,0
2009-11-09,19.979,20.03,19.892,19.968,5041092,0
2009-11-10,19.227,19.693,19.211,19.693,7696667,0
2009-11-11,19.393,19.426,19.064,19.297,8897835,0
2009-11-12,19.46,19.591,19.393,19.426,6465689,0
2009-11-13,19.649,19.856,19.582,19.745,5858211,0
2009-11-16,19.985,20.289,19.943,20.132,6393477,0
2009-11-17,20.237,20.34,20.115,20.27,5821370,0
2009-11-18,19.779,19.789,19.53,19.729,6135289,0
2009-11-19,19.409,19.426,19.143,19.426,7349486,0
2009-11-20,18.986,19.367,18.96,19.314,6298526,0
2009-11-23,19.608,19.642,19.367,19.444,6499180,0
2009-11-24,19.564,19.608,19.434,19.47,7092630,0
2009-11-25,19.814,20.082,19.729,19.979,6462397,0
2009-11-27,19.382,19.968,19.374,19.856,3188587,0
2009-11-30,19.505,19.676,19.382,19.546,6681602,0
2009-12-01,19.882,20.209,19.849,20.184,7114906,0
2009-12-02,20.427,20.709,20.4,20.658,10275134,0
2009-12-03,20.279,20.382,20.02,20.038,4501631,0
2009-12-04,20.34,20.478,20.106,20.184,5594126,0
2009-12-07,19.953,20.15,19.926,19.994,3292486,0
2009-12-08,19.729,19.755,19.582,19.735,4041201,0
2009-12-09,19.76,19.76,19.47,19.684,4296356,0
2009-12-10,19.873,19.934,19.735,19.866,4093852,0
2009-12-11,19.841,20.02,19.789,19.943,4404902,0
2009-12-14,19.918,20.141,19.901,20.055,5135191,0
2009-12-15,19.779,19.926,19.735,19.841,5023620,0
2009-12-16,19.96,20.132,19.918,20.097,4228428,0
2009-12-17,19.684,19.76,19.556,19.729,8922381,0
2009-12-18,19.735,19.755,19.134,19.27,30520319,0
2009-12-21,19.564,19.76,19.564,19.684,10566613,0
2009-12-22,19.76,19.805,19.649,19.659,6431559,0
2009-12-23,19.608,19.831,19.479,19.667,5369321,0
2009-12-24,19.676,19.789,19.649,19.709,2806881,0
2009-12-28,19.729,19.831,19.667,19.822,2973681,0
2009-12-29,19.866,19.882,19.693,19.814,2740570,0
2009-12-30,19.718,19.953,19.703,19.901,2401368,0
2009-12-31,19.831,20.038,19.814,19.892,1984443,0
2010-01-04,19.985,20.082,19.892,19.979,5332246,0
2010-01-05,19.703,19.849,19.633,19.831,4356933,0
2010-01-06,19.789,19.866,19.642,19.676,5501731,0
2010-01-07,19.185,19.307,19.073,19.307,8510642,0
2010-01-08,19.082,19.09,18.849,19.012,12817868,0
2010-01-11,19.168,19.332,19.108,19.287,8072430,0
2010-01-12,19.143,19.297,19.108,19.263,6733647,0
2010-01-13,19.367,19.546,19.34,19.496,9953389,0
2010-01-14,19.307,19.434,19.28,19.382,11879490,0
2010-01-15,19.047,19.073,18.874,19.031,22605260,0
2010-01-19,19.393,19.546,19.367,19.53,8323655,0
2010-01-20,19.28,19.314,19.073,19.27,8210402,0
2010-01-21,19.047,19.116,18.779,18.978,13482234,0
2010-01-22,18.953,19.037,18.522,18.564,10854724,0
2010-01-25,18.694,18.823,18.667,18.737,8162538,0
2010-01-26,18.703,18.919,18.642,18.755,8256565,0
2010-01-27,19.004,19.056,18.779,18.96,6831040,0
2010-01-28,18.96,18.96,18.505,18.642,7192001,0
2010-01-29,18.651,18.763,18.453,18.487,6803713,0
2010-02-01,18.599,18.727,18.564,18.624,5716557,0
2010-02-02,18.609,18.901,18.574,18.858,6696591,0
2010-02-03,18.651,18.676,18.426,18.66,6715183,0
2010-02-04,19.255,19.393,18.874,19.004,18100601,0
2010-02-05,18.986,19.073,18.642,19.012,13800377,0
2010-02-08,18.815,18.953,18.72,18.755,7419342,0
2010-02-09,18.59,19.037,18.564,18.737,10315260,0
2010-02-10,18.582,18.841,18.522,18.763,5963273,0
2010-02-11,18.547,18.874,18.426,18.815,5784622,0
2010-02-12,18.712,18.97,18.599,18.874,4848738,0
2010-02-16,18.815,19.116,18.763,19.064,7405941,0
2010-02-17,19.064,19.143,18.953,19.082,9666808,0
2010-02-18,19.012,19.263,19.004,19.202,5478933,0
2010-02-19,18.919,19.143,18.815,19.09,4977302,0
2010-02-22,18.978,18.996,18.91,18.96,5270784,0
2010-02-23,18.815,18.891,18.676,18.746,10264279,0
2010-02-24,18.737,18.986,18.712,18.943,8269303,0
2010-02-25,18.746,18.986,18.667,18.953,4458859,0
2010-02-26,18.538,18.779,18.462,18.755,6677880,0
2010-03-01,18.401,18.66,18.367,18.624,10686806,0
2010-03-02,18.737,18.884,18.642,18.823,6518797,0
2010-03-03,19.245,19.374,19.211,19.28,5934191,0
2010-03-04,19.245,19.314,19.16,19.263,7103985,0
2010-03-05,19.116,19.426,19.056,19.358,5916404,0
2010-03-08,19.34,19.418,19.237,19.374,6046356,0
2010-03-09,19.245,19.418,19.219,19.358,7638265,0
2010-03-10,19.185,19.393,19.143,19.358,7602937,0
2010-03-11,19.453,19.659,19.322,19.623,6123178,0
2010-03-12,19.873,19.968,19.779,19.814,7140726,0
2010-03-15,19.709,19.729,19.564,19.718,4793395,0
2010-03-16,19.521,19.822,19.496,19.779,6489544,0
2010-03-17,19.729,19.76,19.571,19.615,13384784,0
2010-03-18,19.46,19.546,19.322,19.511,5464573,0
2010-03-19,19.453,19.511,19.143,19.444,9733237,0
2010-03-22,19.064,19.453,19.037,19.374,6989579,0
2010-03-23,19.255,19.46,19.202,19.444,5245177,0
2010-03-24,19.237,19.255,19.082,19.108,6157367,0
2010-03-25,19.031,19.073,18.901,18.919,10032339,0
2010-03-26,18.807,18.926,18.807,18.91,5984182,0
2010-03-29,19.46,19.856,19.453,19.814,11916972,0
2010-03-30,19.907,20.055,19.667,19.979,11199930,0
2010-03-31,19.856,20.09,19.814,20.082,11041398,0
2010-04-01,19.856,20.141,19.841,20.124,8124777,0
2010-04-05,20.202,20.289,20.115,20.227,3495878,0
2010-04-06,19.564,19.849,19.546,19.849,9669270,0
2010-04-07,19.47,19.598,19.426,19.53,12228435,0
2010-04-08,19.382,19.805,19.34,19.745,5902173,0
2010-04-09,19.729,19.892,19.709,19.882,4361106,0
2010-04-12,19.892,19.918,19.796,19.822,4108705,0
2010-04-13,19.866,19.943,19.729,19.901,5221870,0
2010-04-14,20.09,20.227,20.03,20.176,6172721,0
2010-04-15,20.34,20.494,20.289,20.408,6869972,0
2010-04-16,20.296,20.382,20.03,20.141,8752196,0
2010-04-19,19.796,20.09,19.77,20.055,7565235,0
2010-04-20,20.038,20.055,19.892,20.02,8824299,0
2010-04-21,19.985,20.09,19.953,20.064,4952372,0
2010-04-22,19.693,19.96,19.608,19.953,9310790,0
2010-04-23,19.633,19.979,19.591,19.901,7755759,0
2010-04-26,19.892,19.934,19.814,19.849,5955514,0
2010-04-27,19.219,19.314,18.935,19.073,24266948,0
2010-04-28,18.841,18.919,18.59,18.884,15326008,0
2010-04-29,19.056,19.287,18.953,19.237,9567248,0
2010-04-30,19.149,19.358,19.123,19.123,8437483,0
2010-05-03,19.202,19.479,19.16,19.349,6382439,0
2010-05-04,18.815,19.185,18.531,18.72,12455111,0
2010-05-05,18.341,18.478,18.307,18.41,10508583,0
2010-05-06,18.263,18.349,16.885,17.754,14195310,0
2010-05-07,17.264,17.402,16.721,17.23,23243831,0
2010-05-10,18.038,18.098,17.833,18.056,13058189,0
2010-05-11,17.523,17.971,17.427,17.686,12093365,0
2010-05-12,17.558,17.833,17.523,17.824,9450952,0
2010-05-13,17.531,17.702,17.471,17.48,11933621,0
2010-05-14,17.384,17.402,16.876,17.007,15491879,0
2010-05-17,17.151,17.342,16.843,17.291,8864796,0
2010-05-18,17.194,17.203,16.79,16.834,17270369,0
2010-05-19,16.513,16.713,16.203,16.55,21618578,0
2010-05-20,16.032,16.55,15.689,16.102,18844475,0
2010-05-21,15.928,16.437,15.842,16.411,17247919,0
2010-05-24,16.386,16.447,16.091,16.091,9817374,0
2010-05-25,15.912,16.583,15.877,16.507,20646457,0
2010-05-26,16.471,16.783,16.471,16.539,19944281,0
2010-05-27,16.928,17.35,16.895,17.306,13784051,0
2010-05-28,17.496,17.506,17.194,17.315,11541526,0
2010-06-01,17.324,17.651,17.272,17.436,23538365,0
2010-06-02,17.032,17.272,16.885,17.246,14138884,0
2010-06-03,17.462,17.627,17.298,17.584,15783478,0
2010-06-04,17.506,17.575,17.143,17.23,16146023,0
2010-06-07,17.282,17.333,17.014,17.04,11388729,0
2010-06-08,16.858,16.961,16.671,16.928,9604884,0
2010-06-09,17.211,17.394,17.048,17.083,11122093,0
2010-06-10,17.523,17.79,17.488,17.764,10342038,0
2010-06-11,17.558,17.781,17.531,17.771,6718823,0
2010-06-14,18.013,18.177,17.876,17.883,8150161,0
2010-06-15,18.237,18.341,18.16,18.28,8726504,0
2010-06-16,17.995,18.212,17.927,18.16,9617609,0
2010-06-17,18.16,18.245,18.038,18.229,8996236,0
2010-06-18,18.392,18.444,18.28,18.298,6646761,0
2010-06-21,18.556,18.574,18.263,18.315,8446172,0
2010-06-22,18.28,18.609,18.083,18.117,8711836,0
2010-06-23,18.263,18.471,18.108,18.392,13473562,0
2010-06-24,18.642,18.755,18.341,18.599,19281745,0
2010-06-25,18.807,18.849,18.556,18.66,20906458,0
2010-06-28,18.831,19.099,18.755,18.97,8525426,0
2010-06-29,18.676,18.694,18.349,18.434,13478744,0
2010-06-30,18.118,18.162,17.778,17.805,15328493,0
2010-07-01,17.927,18.255,17.85,18.212,13200827,0
2010-07-02,17.962,18.142,17.841,18.065,8291760,0
2010-07-06,18.289,18.478,18.168,18.202,11231441,0
2010-07-07,18.341,18.788,18.315,18.771,8410928,0
2010-07-08,18.807,18.884,18.651,18.884,5418293,0
2010-07-09,18.779,18.831,18.667,18.823,4710546,0
2010-07-12,18.564,18.797,18.547,18.727,5132214,0
2010-07-13,19.123,19.307,19.082,19.227,9602653,0
2010-07-14,19.168,19.34,19.073,19.27,8481516,0
2010-07-15,19.393,19.479,19.185,19.434,8991846,0
2010-07-16,19.393,19.4,18.943,19.037,9363610,0
2010-07-19,19.099,19.194,18.891,19.143,4599694,0
2010-07-20,18.651,19.143,18.616,19.099,7229781,0
2010-07-21,19.349,19.367,19.116,19.143,9747825,0
2010-07-22,19.537,19.709,19.505,19.623,8165163,0
2010-07-23,19.994,20.09,19.831,20.02,11989629,0
2010-07-26,20.296,20.357,20.15,20.244,7134892,0
2010-07-27,20.315,20.34,20.038,20.304,6619549,0
2010-07-28,20.072,20.167,19.926,19.96,6008057,0
2010-07-29,20.322,20.46,19.994,20.253,7105706,0
2010-07-30,20.064,20.4,20.03,20.227,5108732,0
2010-08-02,20.633,20.761,20.511,20.633,6740000,0
2010-08-03,20.452,20.478,20.279,20.478,5260249,0
2010-08-04,20.511,20.676,20.452,20.665,4861121,0
2010-08-05,20.615,20.701,20.521,20.701,4609674,0
2010-08-06,20.855,21.374,20.84,21.321,12764361,0
2010-08-09,21.314,21.408,21.262,21.304,5785262,0
2010-08-10,21.02,21.27,20.908,21.157,8267632,0
2010-08-11,20.503,20.503,20.33,20.433,9038821,0
2010-08-12,20.443,20.658,20.433,20.59,10053106,0
2010-08-13,20.554,20.779,20.521,20.633,4602731,0
2010-08-16,20.573,20.926,20.511,20.788,5015074,0
2010-08-17,20.581,20.84,20.529,20.727,8055100,0
2010-08-18,20.822,20.829,20.633,20.753,6565119,0
2010-08-19,20.727,20.753,20.279,20.374,7018897,0
2010-08-20,20.167,20.33,20.072,20.289,8274861,0
2010-08-23,20.349,20.478,20.27,20.289,5607490,0
2010-08-24,19.985,20.115,19.856,20.03,8133402,0
2010-08-25,19.831,20.02,19.77,19.96,6979106,0
2010-08-26,20.097,20.237,19.866,19.866,9316446,0
2010-08-27,20.469,20.692,20.167,20.59,6714346,0
2010-08-30,20.564,20.685,20.33,20.33,4584346,0
2010-08-31,20.579,20.971,20.481,20.847,13622382,0
2010-09-01,21.096,21.227,20.873,20.917,13536385,0
2010-09-02,20.917,20.984,20.873,20.978,4422648,0
2010-09-03,21.165,21.399,21.096,21.399,7390663,0
2010-09-07,21.072,21.227,20.984,21.072,6079420,0
2010-09-08,21.314,21.468,21.287,21.33,4820630,0
2010-09-09,21.304,21.451,21.133,21.374,7236552,0
2010-09-10,21.314,21.399,21.262,21.347,5000903,0
2010-09-13,21.235,21.426,21.235,21.399,5511006,0
2010-09-14,21.235,21.649,21.184,21.581,5161164,0
2010-09-15,21.581,21.821,21.468,21.778,5659705,0
2010-09-16,21.502,21.726,21.484,21.709,6735948,0
2010-09-17,21.769,21.813,21.649,21.778,6119603,0
2010-09-20,21.917,22.226,21.856,22.201,5702261,0
2010-09-21,22.106,22.226,21.932,22.139,7222611,0
2010-09-22,22.002,22.226,21.932,22.07,8278615,0
2010-09-23,21.856,22.044,21.804,21.89,6363712,0
2010-09-24,21.993,22.139,21.968,22.131,6655707,0
2010-09-27,21.917,21.968,21.769,21.846,6869785,0
2010-09-28,21.613,21.837,21.426,21.795,7622743,0
2010-09-29,21.692,21.778,21.588,21.701,5649587,0
2010-09-30,21.701,21.837,21.314,21.374,9492780,0
2010-10-01,21.674,21.917,21.597,21.795,8396600,0
2010-10-04,21.932,22.044,21.726,21.864,6580282,0
2010-10-05,21.95,22.269,21.88,22.157,8023375,0
2010-10-06,22.285,22.406,22.209,22.328,7231337,0
2010-10-07,22.451,22.458,22.114,22.261,8446506,0
2010-10-08,22.234,22.354,22.088,22.295,4866746,0
2010-10-11,22.303,22.476,22.285,22.373,4352246,0
2010-10-12,22.295,22.303,22.07,22.269,6877121,0
2010-10-13,22.492,22.656,22.373,22.605,9233274,0
2010-10-14,22.794,23.122,22.751,23.053,9300309,0
2010-10-15,23.26,23.286,23.002,23.19,6821817,0
2010-10-18,23.087,23.32,23.044,23.26,5709590,0
2010-10-19,22.63,22.743,22.458,22.665,10704934,0
2010-10-20,22.777,23.251,22.751,23.148,6976582,0
2010-10-21,22.787,22.932,22.536,22.735,10315037,0
2010-10-22,22.681,22.787,22.57,22.762,4481627,0
2010-10-25,22.743,22.768,22.536,22.656,9644653,0
2010-10-26,22.708,23.078,22.656,23.053,11985311,0
2010-10-27,22.751,22.839,22.614,22.82,10516731,0
2010-10-28,23.622,23.673,23.407,23.622,14496305,0
2010-10-29,23.388,23.845,23.361,23.702,8371640,0
2010-11-01,23.561,23.751,23.552,23.69,16623429,0
2010-11-02,23.975,24.155,23.682,23.775,10054242,0
2010-11-03,24.209,24.346,23.975,24.223,13350495,0
2010-11-04,24.456,24.569,24.26,24.559,7747346,0
2010-11-05,24.285,24.517,24.216,24.517,9623929,0
2010-11-08,24.182,24.492,24.163,24.456,6788298,0
2010-11-09,24.26,24.294,24.008,24.044,11278404,0
2010-11-10,24.13,24.223,23.905,24.13,8753135,0
2010-11-11,23.975,24.191,23.846,24.121,7208148,0
2010-11-12,24.148,24.372,24.001,24.121,9806671,0
2010-11-15,24.223,24.327,24.001,24.008,6721480,0
2010-11-16,23.795,23.837,23.348,23.432,8291599,0
2010-11-17,22.847,23.07,22.794,22.839,9639053,0
2010-11-18,23.2,23.348,23.148,23.173,5536362,0
2010-11-19,23.053,23.235,22.958,23.209,5269818,0
2010-11-22,22.906,23.104,22.735,23.011,5170798,0
2010-11-23,22.7,22.717,22.285,22.38,8768808,0
2010-11-24,22.322,22.579,22.322,22.51,7219584,0
2010-11-26,22.313,22.425,22.217,22.339,2180625,0
2010-11-29,21.856,21.926,21.399,21.83,13644104,0
2010-11-30,21.454,21.828,21.427,21.586,11807300,0
2010-12-01,22.209,22.354,22.088,22.285,9628237,0
2010-12-02,22.096,22.328,22.07,22.322,8255738,0
2010-12-03,22.234,22.406,22.217,22.354,5519142,0
2010-12-06,22.451,22.544,22.295,22.528,8353519,0
2010-12-07,22.7,22.717,22.476,22.476,6164582,0
2010-12-08,22.416,22.503,22.303,22.38,3851832,0
2010-12-09,22.544,22.57,22.234,22.339,4840488,0
2010-12-10,22.442,22.82,22.398,22.735,6368925,0
2010-12-13,22.889,23.286,22.847,23.104,10561810,0
2010-12-14,23.018,23.348,22.984,23.235,6391431,0
2010-12-15,22.735,22.932,22.665,22.777,5770026,0
2010-12-16,22.614,22.976,22.518,22.889,8177396,0
2010-12-17,22.768,23.078,22.735,22.984,8760982,0
2010-12-20,22.924,23.002,22.777,22.889,6668512,0
2010-12-21,22.828,22.854,22.681,22.813,6317216,0
2010-12-22,22.579,22.751,22.518,22.725,4864614,0
2010-12-23,22.813,23.044,22.787,22.951,4339888,0
2010-12-27,22.951,22.984,22.656,22.924,2913206,0
2010-12-28,22.924,22.984,22.743,22.847,3083782,0
2010-12-29,22.568,22.737,22.541,22.676,7482587,0
2010-12-30,22.337,22.497,22.193,22.433,7771636,0
2010-12-31,22.643,22.912,22.623,22.771,4970978,0
2011-01-03,22.777,22.94,22.69,22.751,7824753,0
2011-01-04,23.139,23.173,22.899,23.087,7789488,0
2011-01-05,23.113,28.171,23.113,23.69,10781994,0
2011-01-06,23.888,23.931,23.466,23.743,9979793,0
2011-01-07,23.536,23.795,23.466,23.715,10040839,0
2011-01-10,23.648,24.017,23.611,23.863,10586122,0
2011-01-11,23.812,23.827,23.466,23.552,7495146,0
2011-01-12,23.276,23.466,23.164,23.423,10121993,0
2011-01-13,23.622,23.769,23.475,23.57,5888141,0
2011-01-14,23.596,23.802,23.552,23.699,6445101,0
2011-01-18,24.975,24.991,24.708,24.768,16120074,0
2011-01-19,24.682,24.768,24.38,24.44,9496490,0
2011-01-20,24.008,24.234,23.785,24.138,15134868,0
2011-01-21,24.336,24.466,24.276,24.354,5996537,0
2011-01-24,24.604,24.879,24.587,24.784,7263353,0
2011-01-25,24.372,24.852,24.362,24.845,12595721,0
2011-01-26,25.069,25.095,24.828,25.016,11777301,0
2011-01-27,24.904,24.94,24.698,24.879,7534975,0
2011-01-28,24.517,24.656,24.198,24.327,9216616,0
2011-01-31,24.498,24.584,24.304,24.435,7684002,0
2011-02-01,24.716,24.983,24.663,24.94,8207770,0
2011-02-02,24.852,25.016,24.569,24.768,6954536,0
2011-02-03,24.69,24.914,24.527,24.895,8738489,0
2011-02-04,25,25.155,24.879,25.146,6460325,0
2011-02-07,24.775,24.94,24.716,24.81,6654497,0
2011-02-08,24.768,25.155,24.724,25.12,4886789,0
2011-02-09,25.078,25.216,25.052,25.128,5336667,0
2011-02-10,24.991,25.319,24.932,25.285,6063921,0
2011-02-11,24.895,25.164,24.828,25.164,4900234,0
2011-02-14,24.991,25.104,24.895,25.008,5014499,0
2011-02-15,25.137,25.259,25.016,25.146,4714521,0
2011-02-16,25.285,25.577,25.259,25.526,7323457,0
2011-02-18,25.56,25.628,25.379,25.56,4022715,0
2011-02-22,25,25.224,24.698,24.775,12782857,0
2011-02-23,24.741,24.922,24.499,24.578,13177729,0
2011-02-24,24.448,24.466,24.035,24.276,7747876,0
2011-02-25,24.26,24.484,24.198,24.424,4397653,0
2011-02-28,24.718,24.79,24.548,24.656,4026522,0
2011-03-01,25.043,25.069,24.424,24.492,7381341,0
2011-03-02,24.75,25.043,24.698,24.793,6018505,0
2011-03-03,25.362,25.5,25.343,25.482,6524193,0
2011-03-04,25.508,25.56,24.895,25.026,9157917,0
2011-03-07,25.311,25.371,25.008,25.059,15273237,0
2011-03-08,25.413,25.516,25.216,25.336,10935980,0
2011-03-09,25.343,25.464,25.232,25.371,8496044,0
2011-03-10,25.146,25.164,24.527,24.75,10058395,0
2011-03-11,24.768,24.895,24.682,24.879,8214622,0
2011-03-14,24.508,24.62,24.25,24.595,8467219,0
2011-03-15,23.449,24.087,23.44,23.957,11410664,0
2011-03-16,23.611,23.715,23.011,23.07,16931479,0
2011-03-17,24.013,24.095,23.799,23.818,9976112,0
2011-03-18,23.759,23.975,23.639,23.914,10793151,0
2011-03-21,24.932,24.932,24.682,24.81,10077289,0
2011-03-22,24.828,24.895,24.63,24.81,7760362,0
2011-03-23,24.404,24.775,24.302,24.62,6759768,0
2011-03-24,24.484,24.69,24.414,24.656,6835855,0
2011-03-25,24.656,24.828,24.484,24.492,5569796,0
2011-03-28,24.543,24.821,24.475,24.708,7748693,0
2011-03-29,24.698,25.199,24.612,25.172,6667191,0
2011-03-30,24.922,25.199,24.922,25.155,7653203,0
2011-03-31,24.741,24.833,24.564,24.769,9446971,0
2011-04-01,24.595,25.146,24.569,25.052,8293767,0
2011-04-04,25.216,25.241,24.852,25.043,9171266,0
2011-04-05,24.922,24.983,24.75,24.922,11101821,0
2011-04-06,24.983,25.249,24.965,25.241,9056817,0
2011-04-07,25.285,25.379,25.078,25.259,6784277,0
2011-04-08,25.146,25.207,24.948,25.052,5575092,0
2011-04-11,25.181,25.328,25.026,25.085,5959177,0
2011-04-12,24.914,24.914,24.663,24.78,7306884,0
2011-04-13,24.895,25.095,24.724,24.845,4815847,0
2011-04-14,24.932,25.035,24.821,24.904,4553305,0
2011-04-15,25.199,25.336,24.975,25.319,11189853,0
2011-04-18,24.922,24.94,24.432,24.69,7238620,0
2011-04-19,24.612,24.768,24.551,24.759,4686905,0
2011-04-20,25.172,25.276,25.026,25.216,4972319,0
2011-04-21,24.362,24.484,24.172,24.397,13526978,0
2011-04-25,24.432,24.499,24.234,24.404,5211559,0
2011-04-26,24.646,24.724,24.559,24.69,5399560,0
2011-04-27,24.895,25.043,24.775,25.035,6090821,0
2011-04-28,24.646,24.94,24.63,24.922,7302062,0
2011-04-29,24.944,25.223,24.85,25.084,9805708,0
2011-05-02,25.181,25.216,24.775,24.836,6307966,0
2011-05-03,24.317,24.7,24.298,24.396,7998350,0
2011-05-04,24.492,24.559,24.234,24.294,8569777,0
2011-05-05,24.11,24.264,23.914,24.057,8586504,0
2011-05-06,23.845,23.968,23.657,23.737,12999045,0
2011-05-09,23.966,24.388,23.888,24.285,6956320,0
2011-05-10,24.027,24.121,23.905,24.07,6176727,0
2011-05-11,24.209,24.217,23.771,23.888,6843024,0
2011-05-12,23.518,23.88,23.449,23.827,6780404,0
2011-05-13,23.852,23.925,23.399,23.548,5059961,0
2011-05-16,23.466,23.682,23.362,23.415,7172402,0
2011-05-17,23.87,24.095,23.771,24.031,13896645,0
2011-05-18,24.044,24.07,23.924,23.966,5360298,0
2011-05-19,24.26,24.432,24.155,24.388,5611988,0
2011-05-20,24.531,24.628,24.325,24.487,6135685,0
2011-05-23,24.008,24.096,23.846,23.957,5979913,0
2011-05-24,23.888,23.941,23.702,23.737,9065835,0
2011-05-25,23.692,23.87,23.664,23.791,4944018,0
2011-05-26,23.611,23.914,23.567,23.898,6613101,0
2011-05-27,24.138,24.264,24.12,24.209,5863460,0
2011-05-31,24.183,24.245,23.995,24.148,11133648,0
2011-06-01,23.968,23.986,23.594,23.604,10038706,0
2011-06-02,23.594,23.771,23.505,23.674,9945934,0
2011-06-03,23.852,24.155,23.808,23.986,7422182,0
2011-06-06,23.933,24.04,23.754,23.791,5379768,0
2011-06-07,24.057,24.209,23.959,24.057,4565242,0
2011-06-08,23.834,23.87,23.657,23.683,5426644,0
2011-06-09,23.62,23.791,23.548,23.664,4775721,0
2011-06-10,23.361,23.407,22.953,22.996,11944875,0
2011-06-13,23.541,23.541,23.256,23.433,6946319,0
2011-06-14,23.611,23.781,23.522,23.558,5216926,0
2011-06-15,23.202,23.3,22.9,22.969,9673863,0
2011-06-16,23.049,23.148,22.953,23.085,7417082,0
2011-06-17,23.218,23.237,22.996,23.103,8598738,0
2011-06-20,23.452,23.664,23.415,23.576,5878725,0
2011-06-21,23.576,23.933,23.514,23.87,6529516,0
2011-06-22,23.745,23.845,23.648,23.664,6709231,0
2011-06-23,23.361,23.674,23.246,23.664,12036948,0
2011-06-24,23.469,23.638,23.271,23.372,9310537,0
2011-06-27,23.271,23.692,23.256,23.604,7498148,0
2011-06-28,23.361,23.478,23.202,23.318,9568392,0
2011-06-29,23.745,23.888,23.594,23.87,5925998,0
2011-06-30,23.525,23.914,23.506,23.83,11563599,0
2011-07-01,23.558,24.049,23.548,23.995,10131806,0
2011-07-05,23.933,24.095,23.87,23.941,8975020,0
2011-07-06,23.585,23.808,23.522,23.709,11179792,0
2011-07-07,23.727,24.023,23.727,23.941,10724783,0
2011-07-08,23.834,23.951,23.692,23.862,5495728,0
2011-07-11,23.379,23.469,23.228,23.361,8246355,0
2011-07-12,23.218,23.308,23.096,23.103,8506667,0
2011-07-13,22.986,23.388,22.98,23.228,9102659,0
2011-07-14,23.264,23.379,22.942,22.996,8432929,0
2011-07-15,22.996,23.103,22.889,22.986,5900855,0
2011-07-18,22.818,22.836,22.523,22.702,6034743,0
2011-07-19,22.799,23.085,22.799,23.068,7707081,0
2011-07-20,23.191,23.318,22.986,23.228,5770831,0
2011-07-21,23.425,23.63,23.237,23.585,6829389,0
2011-07-22,23.986,24.138,23.834,24.102,8035386,0
2011-07-25,23.63,23.709,23.522,23.576,5955445,0
2011-07-26,24.11,24.2,24.049,24.138,8204152,0
2011-07-27,24.11,24.11,23.745,23.771,6645650,0
2011-07-28,24.04,24.209,23.898,23.951,8266630,0
2011-07-29,25.064,25.474,24.833,25.064,20136429,0
2011-08-01,25.092,25.118,24.513,24.79,12820510,0
2011-08-02,24.593,24.744,24.503,24.521,10799257,0
2011-08-03,25.218,25.234,24.797,25.164,18557654,0
2011-08-04,25.084,25.645,24.264,24.271,22482140,0
2011-08-05,24.209,24.638,23.888,24.371,32057119,0
2011-08-08,23.959,24.28,23.096,23.096,28619328,0
2011-08-09,23.271,23.727,22.745,23.702,25509346,0
2011-08-10,22.846,23.006,22.326,22.398,24000259,0
2011-08-11,22.818,23.799,22.745,23.594,20016096,0
2011-08-12,24.049,24.254,23.791,24.155,14801458,0
2011-08-15,24.441,24.709,24.379,24.69,5928514,0
2011-08-16,24.585,24.914,24.459,24.673,10328767,0
2011-08-17,24.797,25.058,24.628,24.85,7582361,0
2011-08-18,24.12,24.209,23.648,23.995,19021414,0
2011-08-19,23.469,24.023,23.318,23.399,14826149,0
2011-08-22,24.7,24.709,23.799,23.845,12433648,0
2011-08-23,24.057,24.638,23.898,24.585,13221278,0
2011-08-24,24.566,24.878,24.344,24.753,12175059,0
2011-08-25,24.049,24.183,23.604,23.664,14149643,0
2011-08-26,23.256,23.845,23.103,23.558,12533565,0
2011-08-29,23.898,23.951,23.764,23.888,11021029,0
2011-08-30,23.469,23.826,23.388,23.709,10334177,0
2011-08-31,23.636,23.941,23.311,23.496,14904398,0
2011-09-01,23.818,23.979,23.567,23.585,10601170,0
2011-09-02,23.581,23.663,23.413,23.479,4209830,0
2011-09-06,22.765,23.121,22.729,23.096,11529285,0
2011-09-07,23.308,23.399,23.175,23.399,6574526,0
2011-09-08,23.218,23.567,23.191,23.218,6909180,0
2011-09-09,23.059,23.246,22.889,22.986,12964965,0
2011-09-12,22.47,22.711,22.22,22.65,11095533,0
2011-09-13,22.756,22.879,22.55,22.825,6663677,0
2011-09-14,23.103,23.264,22.729,23.13,7438320,0
2011-09-15,23.218,23.318,23.085,23.292,7393331,0
2011-09-16,23.211,23.388,23.096,23.308,9244437,0
2011-09-19,22.676,22.98,22.621,22.872,6374708,0
2011-09-20,23.032,23.282,22.818,23.096,6698584,0
2011-09-21,22.818,23.068,22.407,22.425,7941272,0
2011-09-22,21.933,22.104,21.685,21.927,18334258,0
2011-09-23,22.39,22.488,22.149,22.373,12725740,0
2011-09-26,22.729,22.772,22.364,22.666,14376070,0
2011-09-27,23.165,23.361,22.96,23.068,12471391,0
2011-09-28,23.345,23.478,22.879,22.953,11465620,0
2011-09-29,23.505,23.63,22.996,23.308,10185198,0
2011-09-30,23.098,23.182,22.874,22.894,12975344,0
2011-10-03,23.103,23.388,22.926,22.926,14981818,0
2011-10-04,23.068,23.202,22.676,23.191,20297115,0
2011-10-05,23.302,23.488,23.089,23.479,13987091,0
2011-10-06,23.217,23.718,23.032,23.702,12477430,0
2011-10-07,23.826,23.852,23.388,23.415,6716731,0
2011-10-10,23.941,24.28,23.888,24.28,7040523,0
2011-10-11,23.826,24.067,23.745,23.995,7288886,0
2011-10-12,24.057,24.333,24.04,24.138,7382237,0
2011-10-13,24.183,24.513,24.085,24.513,6944053,0
2011-10-14,24.663,24.663,24.404,24.619,5706677,0
2011-10-17,24.388,24.521,24.298,24.351,7034463,0
2011-10-18,24.148,24.566,24.004,24.459,9529608,0
2011-10-19,24.432,24.585,24.209,24.317,7482694,0
2011-10-20,24.673,24.736,24.36,24.656,11146448,0
2011-10-21,24.933,25.075,24.871,24.987,8763559,0
2011-10-24,24.878,25.182,24.842,25.164,7000395,0
2011-10-25,24.944,25.047,24.75,24.861,8196009,0
2011-10-26,25.316,25.333,24.904,25.263,10458814,0
2011-10-27,25.44,25.68,25.199,25.566,8548622,0
2011-10-28,25.103,25.232,24.982,25.149,8596236,0
2011-10-31,25.287,25.343,24.833,24.833,8092992,0
2011-11-01,24.23,24.648,24.163,24.444,11766214,0
2011-11-02,24.503,24.878,24.477,24.797,8974802,0
2011-11-03,24.872,25.093,24.685,25.029,11854974,0
2011-11-04,24.833,24.973,24.658,24.906,6290633,0
2011-11-07,24.772,25.199,24.683,25.164,9211533,0
2011-11-08,25.548,25.603,25.241,25.538,10674851,0
2011-11-09,25.139,25.241,24.824,24.926,10090521,0
2011-11-10,25.463,25.51,25.149,25.325,10589624,0
2011-11-11,25.594,25.908,25.538,25.77,7964923,0
2011-11-14,25.881,26.113,25.79,25.928,11660723,0
2011-11-15,25.686,25.835,25.548,25.623,14407518,0
2011-11-16,25.502,25.623,25.307,25.325,10937949,0
2011-11-17,25.52,25.603,25.223,25.343,11828940,0
2011-11-18,25.232,25.269,24.953,25.018,9018653,0
2011-11-21,24.601,24.759,24.491,24.675,8875193,0
2011-11-22,24.573,24.713,24.416,24.507,9948005,0
2011-11-23,24.378,24.388,23.998,24.006,9808695,0
2011-11-25,23.821,24.193,23.785,23.785,5019037,0
2011-11-28,24.528,24.545,24.137,24.258,8077364,0
2011-11-29,24.584,24.75,24.491,24.537,7380885,0
2011-11-30,25.017,25.269,24.922,25.191,8143719,0
2011-12-01,25.474,25.548,25.195,25.241,8584183,0
2011-12-02,25.149,25.167,24.85,24.872,7390832,0
2011-12-05,25.363,25.389,25.064,25.158,7836569,0
2011-12-06,25.214,25.53,25.204,25.389,7712630,0
2011-12-07,25.176,25.316,24.888,25.241,9597137,0
2011-12-08,25.334,25.372,24.953,24.99,7814642,0
2011-12-09,25.176,25.418,25.158,25.316,7272970,0
2011-12-12,25.446,25.454,25.084,25.214,6287927,0
2011-12-13,25.548,25.818,25.295,25.399,9423348,0
2011-12-14,25.352,25.446,25.018,25.093,8190279,0
2011-12-15,25.325,25.399,25.158,25.279,7470363,0
2011-12-16,25.584,25.623,25.064,25.214,9406838,0
2011-12-19,25.167,25.269,24.99,25.036,6583810,0
2011-12-20,25.25,25.463,25.25,25.418,5841531,0
2011-12-21,25.307,25.389,25.149,25.295,8006420,0
2011-12-22,25.232,25.436,25.158,25.389,9249394,0
2011-12-23,25.612,25.835,25.474,25.724,4034004,0
2011-12-27,25.78,25.957,25.77,25.846,3247256,0
2011-12-28,25.724,25.724,25.399,25.436,9176102,0
2011-12-29,25.603,25.77,25.52,25.742,4780660,0
2011-12-30,25.797,26.086,25.762,26.013,5829887,0
2012-01-03,26.123,26.326,26.086,26.215,10392550,0
2012-01-04,26.264,26.28,26.086,26.113,7329506,0
2012-01-05,25.334,25.762,25.325,25.762,13955444,0
2012-01-06,26.003,26.021,25.623,25.846,8935383,0
2012-01-09,25.557,25.707,25.399,25.668,12081309,0
2012-01-10,25.78,25.891,25.752,25.807,10043070,0
2012-01-11,25.63,25.742,25.53,25.724,7953974,0
2012-01-12,25.678,25.835,25.575,25.807,6518388,0
2012-01-13,24.926,24.973,24.675,24.944,23066680,0
2012-01-17,25.047,25.167,24.944,24.99,8687311,0
2012-01-18,25.084,25.295,25.036,25.269,7615834,0
2012-01-19,24.944,25.25,24.897,25.232,9277386,0
2012-01-20,25.724,25.78,25.567,25.762,9642840,0
2012-01-23,25.863,26.058,25.826,25.852,7861037,0
2012-01-24,25.427,25.668,25.399,25.668,8314483,0
2012-01-25,25.334,25.668,25.223,25.612,14033069,0
2012-01-26,25.363,25.567,25.295,25.381,10665056,0
2012-01-27,25.204,25.279,25.093,25.185,8000462,0
2012-01-30,25.223,25.241,25.064,25.241,6273944,0
2012-01-31,25.287,25.334,25.057,25.129,7679781,0
2012-02-01,25.129,25.241,25.103,25.129,9865985,0
2012-02-02,25.325,25.334,25.167,25.269,7879023,0
2012-02-03,25.696,25.908,25.63,25.863,9404877,0
2012-02-06,26.021,26.243,25.984,26.207,10042156,0
2012-02-07,25.863,25.993,25.762,25.928,11503343,0
2012-02-08,25.612,25.715,25.53,25.651,7921264,0
2012-02-09,25.742,25.826,25.557,25.77,7120475,0
2012-02-10,25.427,25.454,25.343,25.427,8764668,0
2012-02-13,25.567,25.651,25.463,25.548,6173803,0
2012-02-14,25.363,25.463,25.25,25.463,11136511,0
2012-02-15,25.557,25.557,25.26,25.334,6993622,0
2012-02-16,25.436,25.612,25.316,25.584,9938538,0
2012-02-17,25.603,25.852,25.575,25.79,6987927,0
2012-02-21,25.891,25.937,25.762,25.835,5088417,0
2012-02-22,25.334,25.474,25.316,25.446,8445462,0
2012-02-23,25.295,25.446,25.25,25.408,6658678,0
2012-02-24,25.343,25.446,25.295,25.343,9520681,0
2012-02-27,25.352,25.427,25.287,25.352,5261712,0
2012-02-28,25.557,25.594,25.436,25.548,6487353,0
2012-02-29,25.279,25.355,25.095,25.143,10741466,0
2012-03-01,25.399,25.53,25.372,25.474,9923922,0
2012-03-02,25.232,25.26,25.149,25.223,6471082,0
2012-03-05,25.195,25.287,25.149,25.195,6010662,0
2012-03-06,24.953,25.001,24.833,24.897,7581954,0
2012-03-07,24.85,24.963,24.795,24.918,3221869,0
2012-03-08,25.029,25.129,24.953,25.057,6196301,0
2012-03-09,24.731,24.759,24.601,24.665,14587533,0
2012-03-12,24.769,24.888,24.638,24.861,5032090,0
2012-03-13,24.833,25.111,24.805,25.111,6776595,0
2012-03-14,24.777,24.795,24.247,24.37,13608224,0
2012-03-15,24.23,24.416,24.128,24.397,9343101,0
2012-03-16,24.491,24.573,24.37,24.507,8909157,0
2012-03-19,24.675,24.861,24.518,24.731,7387365,0
2012-03-20,25.036,25.418,24.963,25.389,15607977,0
2012-03-21,25.454,25.51,25.26,25.372,10017222,0
2012-03-22,25.381,25.762,25.363,25.742,12812310,0
2012-03-23,25.715,25.734,25.53,25.66,6083581,0
2012-03-26,25.874,25.946,25.77,25.937,5369413,0
2012-03-27,25.881,25.957,25.78,25.846,6595651,0
2012-03-28,25.9,25.92,25.575,25.78,10548243,0
2012-03-29,25.623,26.013,25.623,25.993,10437004,0
2012-03-30,25.79,25.826,25.594,25.678,7860260,0
2012-04-02,25.734,26.347,25.734,26.271,8480856,0
2012-04-03,26.18,26.18,25.984,26.086,7356982,0
2012-04-04,25.575,25.724,25.352,25.567,8574202,0
2012-04-05,25.25,25.408,25.241,25.399,4827713,0
2012-04-09,25.232,25.418,25.149,25.325,3695944,0
2012-04-10,25.295,25.399,24.936,25.009,9337965,0
2012-04-11,25.185,25.295,25.111,25.176,9217492,0
2012-04-12,25.057,25.389,25.029,25.232,6712172,0
2012-04-13,25.029,25.093,24.897,25.009,6920858,0
2012-04-16,25.352,25.389,25.111,25.279,6010747,0
2012-04-17,25.529,25.664,25.48,25.586,6172112,0
2012-04-18,25.381,25.463,25.287,25.381,4789221,0
2012-04-19,25.79,25.863,25.575,25.696,8850639,0
2012-04-20,25.874,25.92,25.686,25.696,7217509,0
2012-04-23,25.852,25.863,25.594,25.707,7914366,0
2012-04-24,25.707,25.846,25.63,25.762,5804383,0
2012-04-25,25.686,25.79,25.63,25.78,6648596,0
2012-04-26,25.742,26.068,25.686,26.021,6083813,0
2012-04-27,25.891,25.984,25.752,25.92,6783121,0
2012-04-30,25.686,25.835,25.66,25.818,8386771,0
2012-05-01,25.933,26.165,25.925,26.001,6480622,0
2012-05-02,25.734,26.04,25.686,26.04,7133275,0
2012-05-03,26.165,26.222,25.952,26.02,6250720,0
2012-05-04,25.92,25.937,25.715,25.79,6146340,0
2012-05-07,25.686,26.058,25.678,25.974,6339963,0
2012-05-08,26.003,26.013,25.762,25.946,9791435,0
2012-05-09,25.567,25.779,25.412,25.586,10561127,0
2012-05-10,25.79,25.875,25.703,25.82,6627095,0
2012-05-11,25.436,25.797,25.427,25.603,7359473,0
2012-05-14,25.372,25.502,25.241,25.408,7275529,0
2012-05-15,25.372,25.51,25.241,25.352,7148134,0
2012-05-16,25.009,25.103,24.842,24.85,11074295,0
2012-05-17,24.314,24.518,24.22,24.295,10693965,0
2012-05-18,24.304,24.382,24.132,24.217,11169523,0
2012-05-21,24.267,24.405,24.22,24.397,7428235,0
2012-05-22,25.001,25.287,24.936,25.158,11086871,0
2012-05-23,25.036,25.057,24.675,24.944,10974786,0
2012-05-24,25.036,25.195,24.926,25.149,7648887,0
2012-05-25,24.901,25.307,24.874,25.221,9111595,0
2012-05-29,25.017,25.23,24.979,25.172,9436914,0
2012-05-30,24.816,24.999,24.777,24.825,14415681,0
2012-05-31,24.888,24.953,24.564,24.861,9410981,0
2012-06-01,24.884,24.96,24.69,24.853,12967517,0
2012-06-04,24.979,25.047,24.795,24.884,10447254,0
2012-06-05,24.825,24.95,24.816,24.912,10830738,0
2012-06-06,25.201,25.375,25.114,25.307,11286171,0
2012-06-07,25.586,25.586,25.287,25.307,10622998,0
2012-06-08,25.355,25.664,25.296,25.616,9652787,0
2012-06-11,25.761,25.779,25.48,25.5,8484219,0
2012-06-12,25.885,26.25,25.847,26.25,13378387,0
2012-06-13,26.279,26.407,26.145,26.213,7953414,0
2012-06-14,26.358,26.464,26.262,26.444,8851422,0
2012-06-15,26.387,26.551,26.213,26.541,10765461,0
2012-06-18,26.279,26.531,26.262,26.415,5828757,0
2012-06-19,26.858,27.158,26.801,27.022,8934143,0
2012-06-20,26.898,27.012,26.781,26.975,9813957,0
2012-06-21,26.839,26.955,26.628,26.628,8062652,0
2012-06-22,26.869,26.878,26.617,26.665,7807109,0
2012-06-25,26.686,26.916,26.541,26.849,6646324,0
2012-06-26,26.907,27.003,26.801,26.964,6837035,0
2012-06-27,26.994,27.244,26.935,27.186,6462805,0
2012-06-28,26.898,27.215,26.812,27.186,7949916,0
2012-06-29,27.129,27.264,27.052,27.158,8245037,0
2012-07-02,26.858,27.264,26.839,27.254,8695886,0
2012-07-03,27.06,27.225,27.052,27.215,5507128,0
2012-07-05,27.293,27.35,27.176,27.281,4897246,0
2012-07-06,27.081,27.129,26.994,27.091,5925489,0
2012-07-09,27.34,27.36,27.091,27.254,6184645,0
2012-07-10,27.207,27.254,27.081,27.129,7083396,0
2012-07-11,27.553,27.736,27.465,27.553,10572441,0
2012-07-12,27.091,27.234,26.935,27.166,8429122,0
2012-07-13,27.36,27.602,27.322,27.553,9944790,0
2012-07-16,27.698,27.823,27.61,27.794,8045255,0
2012-07-17,27.455,27.774,27.446,27.754,8181054,0
2012-07-18,27.766,28.014,27.716,27.987,7015452,0
2012-07-19,27.524,27.89,27.465,27.794,8497412,0
2012-07-20,26.926,27.281,26.898,27.176,13035672,0
2012-07-23,26.753,27.022,26.665,26.955,7248221,0
2012-07-24,26.647,26.686,26.473,26.6,12331983,0
2012-07-25,26.82,26.878,26.541,26.559,10156376,0
2012-07-26,27.322,27.36,27.158,27.322,6353659,0
2012-07-27,27.398,27.726,27.37,27.668,6783410,0
2012-07-30,27.513,27.794,27.495,27.783,9512484,0
2012-07-31,27.833,27.833,27.602,27.707,12353590,0
2012-08-01,28.294,28.497,28.245,28.372,15363435,0
2012-08-02,28.112,28.294,28.045,28.178,10589578,0
2012-08-03,28.381,28.738,28.352,28.632,11712817,0
2012-08-06,28.468,28.757,28.399,28.652,4146773,0
2012-08-07,28.671,28.767,28.526,28.718,6326721,0
2012-08-08,28.688,28.979,28.688,28.979,6671401,0
2012-08-09,28.64,28.68,28.536,28.652,7021794,0
2012-08-10,28.632,28.91,28.593,28.892,5391016,0
2012-08-13,28.795,28.863,28.715,28.816,3799482,0
2012-08-14,28.882,28.91,28.787,28.882,3932575,0
2012-08-15,28.44,28.623,28.399,28.556,7969554,0
2012-08-16,28.286,28.314,28.149,28.208,8854447,0
2012-08-17,28.229,28.245,28.045,28.198,6725170,0
2012-08-20,28.304,28.425,28.232,28.372,4819403,0
2012-08-21,28.276,28.468,28.217,28.314,6890728,0
2012-08-22,28.119,28.217,27.978,28.093,7369417,0
2012-08-23,28.072,28.223,28.026,28.119,5049906,0
2012-08-24,28.131,28.334,28.072,28.208,7442103,0
2012-08-27,28.276,28.334,28.188,28.229,4202412,0
2012-08-28,28.178,28.314,28.16,28.217,4356810,0
2012-08-29,28.188,28.324,28.149,28.178,4194292,0
2012-08-30,28.188,28.217,27.929,27.996,5100734,0
2012-08-31,27.966,28.102,27.813,27.871,6250373,0
2012-09-04,27.437,27.486,27.234,27.407,10154663,0
2012-09-05,27.186,27.254,27.091,27.234,8130962,0
2012-09-06,26.983,27.513,26.983,27.465,9418482,0
2012-09-07,27.553,27.553,27.254,27.264,5896270,0
2012-09-10,27.281,27.36,27.118,27.129,4987822,0
2012-09-11,27.322,27.427,27.264,27.34,7014894,0
2012-09-12,27.158,27.176,26.829,27.158,11943295,0
2012-09-13,27.504,27.833,27.446,27.716,13691131,0
2012-09-14,27.533,27.61,27.37,27.437,7130455,0
2012-09-17,27.234,27.35,27.158,27.225,4342277,0
2012-09-18,27.659,27.677,27.495,27.544,6325409,0
2012-09-19,27.322,27.446,27.225,27.37,7369933,0
2012-09-20,27.36,27.504,27.225,27.495,6312664,0
2012-09-21,27.794,27.976,27.754,27.818,11177924,0
2012-09-24,27.726,27.908,27.698,27.871,4706192,0
2012-09-25,28.035,28.141,27.794,27.802,6404751,0
2012-09-26,27.754,27.823,27.495,27.687,6189685,0
2012-09-27,27.668,27.899,27.553,27.861,6259188,0
2012-09-28,27.524,27.591,27.322,27.465,7432192,0
2012-10-01,27.475,27.61,27.331,27.37,5145846,0
2012-10-02,27.427,27.544,27.36,27.37,6181983,0
2012-10-03,27.486,27.783,27.407,27.65,6171730,0
2012-10-04,27.813,27.871,27.698,27.861,6002953,0
2012-10-05,28.286,28.392,28.045,28.083,5164909,0
2012-10-08,27.919,28.054,27.861,27.978,4589331,0
2012-10-09,27.687,27.754,27.524,27.591,5372235,0
2012-10-10,27.63,27.726,27.465,27.533,5207174,0
2012-10-11,27.736,27.745,27.495,27.504,5608475,0
2012-10-12,27.166,27.225,27.06,27.129,7952600,0
2012-10-15,26.898,27.032,26.801,27.003,7307239,0
2012-10-16,26.907,27.091,26.839,27.07,9037936,0
2012-10-17,27.158,27.35,27.137,27.225,8017957,0
2012-10-18,27.38,27.659,27.331,27.35,13883081,0
2012-10-19,27.495,27.56,27.322,27.35,7183037,0
2012-10-22,27.34,27.465,27.293,27.398,6022891,0
2012-10-23,26.887,27.032,26.839,26.946,8790716,0
2012-10-24,26.829,26.858,26.657,26.723,10815535,0
2012-10-25,26.858,26.898,26.531,26.636,7774590,0
2012-10-26,26.492,26.521,26.291,26.415,7265753,0
2012-10-31,26.694,26.694,26.174,26.242,7314258,0
2012-11-01,26.617,26.636,26.415,26.444,7418362,0
2012-11-02,26.011,26.098,25.933,25.933,12709575,0
2012-11-05,25.761,25.962,25.75,25.933,6236521,0
2012-11-06,26.116,26.174,26.03,26.098,6408060,0
2012-11-07,26.135,26.135,25.827,25.952,9011131,0
2012-11-08,25.925,26.049,25.703,25.721,7937797,0
2012-11-09,25.596,25.808,25.572,25.596,9777258,0
2012-11-12,25.576,25.625,25.432,25.432,5257458,0
2012-11-13,24.585,25.007,24.506,24.758,21964477,0
2012-11-14,24.516,24.71,24.489,24.633,13713400,0
2012-11-15,24.585,24.594,24.257,24.275,13179226,0
2012-11-16,24.374,24.374,24.045,24.353,9458333,0
2012-11-19,24.537,24.662,24.431,24.653,10780605,0
2012-11-20,24.877,24.977,24.759,24.789,8905432,0
2012-11-21,24.987,24.996,24.829,24.937,9164004,0
2012-11-23,24.778,25.074,24.759,25.014,4730334,0
2012-11-26,24.917,24.945,24.769,24.829,5050962,0
2012-11-27,24.7,24.789,24.602,24.621,9222295,0
2012-11-28,24.769,24.917,24.583,24.906,10774564,0
2012-11-29,25.113,25.359,25.063,25.27,8318253,0
2012-11-30,25.388,25.467,25.281,25.37,8220054,0
2012-12-03,25.428,25.479,25.202,25.222,12742955,0
2012-12-04,25.25,25.311,25.153,25.311,7617501,0
2012-12-05,25.163,25.27,25.133,25.241,13477317,0
2012-12-06,25.615,25.655,25.339,25.497,13122185,0
2012-12-07,25.556,25.567,25.388,25.448,9629886,0
2012-12-10,25.526,25.615,25.384,25.437,7597890,0
2012-12-11,25.526,25.605,25.456,25.486,5153532,0
2012-12-12,25.536,25.664,25.456,25.567,8112970,0
2012-12-13,25.713,25.9,25.546,25.692,8091408,0
2012-12-14,25.556,25.615,25.37,25.399,8490316,0
2012-12-17,25.084,25.212,25.084,25.202,11077326,0
2012-12-18,24.977,25.035,24.868,24.955,12335966,0
2012-12-19,24.906,25.113,24.868,24.937,8814097,0
2012-12-20,24.906,25.055,24.847,25.025,8354239,0
2012-12-21,24.71,24.857,24.681,24.71,10666560,0
2012-12-24,24.769,24.888,24.681,24.7,2315058,0
2012-12-26,24.681,24.759,24.543,24.681,6471947,0
2012-12-27,24.789,24.847,24.69,24.789,11592475,0
2012-12-28,24.652,24.82,24.583,24.592,8495755,0
2012-12-31,24.592,24.798,24.583,24.769,8204139,0
2013-01-02,25.331,25.348,25.044,25.222,10353126,0
2013-01-03,25.025,25.093,24.857,24.896,8772374,0
2013-01-04,25.074,25.388,25.055,25.379,8766391,0
2013-01-07,25.359,26.235,25.241,26.097,20002335,0
2013-01-08,25.83,25.89,25.595,25.772,12077742,0
2013-01-09,25.929,26.097,25.9,25.959,8984529,0
2013-01-10,26.058,26.243,25.92,26.205,8232212,0
2013-01-11,26.265,26.294,26.068,26.146,4988625,0
2013-01-14,25.969,25.998,25.734,25.83,11177348,0
2013-01-15,25.644,25.812,25.644,25.734,7842490,0
2013-01-16,25.222,25.25,25.113,25.123,10299690,0
2013-01-17,25.104,25.399,25.055,25.281,10199845,0
2013-01-18,25.348,25.456,25.29,25.428,9886222,0
2013-01-22,25.418,25.567,25.331,25.486,12224645,0
2013-01-23,25.506,25.704,25.456,25.664,11877353,0
2013-01-24,26.058,26.381,26.017,26.332,18649839,0
2013-01-25,26.431,26.617,26.402,26.617,13472240,0
2013-01-28,26.617,26.657,26.47,26.599,14280309,0
2013-01-29,26.774,26.883,26.725,26.854,9419334,0
2013-01-30,26.991,27.041,26.883,26.923,8422760,0
2013-01-31,26.774,26.991,26.756,26.863,8722232,0
2013-02-01,26.932,26.991,26.795,26.844,12643628,0
2013-02-04,26.294,26.628,26.273,26.519,11264817,0
2013-02-05,26.332,26.608,26.323,26.44,7657342,0
2013-02-06,26.352,26.518,26.224,26.44,8996551,0
2013-02-07,26.736,26.774,26.519,26.647,10052042,0
2013-02-08,27.149,27.188,26.991,27.051,11288785,0
2013-02-11,26.962,27.001,26.744,26.744,7959939,0
2013-02-12,26.599,26.823,26.577,26.774,8167426,0
2013-02-13,26.314,26.53,26.184,26.205,15478144,0
2013-02-14,25.605,25.772,25.567,25.615,14909854,0
2013-02-15,25.812,25.83,25.456,25.516,20639094,0
2013-02-19,24.82,24.955,24.74,24.906,21895288,0
2013-02-20,24.552,24.641,24.179,24.276,35832377,0
2013-02-21,24.12,24.228,24.011,24.168,20375052,0
2013-02-22,24.356,24.669,24.356,24.592,22757050,0
2013-02-25,24.385,24.475,24.179,24.19,21199651,0
2013-02-26,24.296,24.377,24.071,24.14,13572264,0
2013-02-27,24.366,24.798,24.346,24.74,21055983,0
2013-02-28,24.7,24.829,24.621,24.719,9681816,0
2013-03-01,24.7,25.163,24.602,24.987,15233676,0
2013-03-04,24.847,24.965,24.74,24.945,13705786,0
2013-03-05,24.965,26.549,24.926,26.235,49197014,0
2013-03-06,26.696,26.893,26.362,26.549,28033277,0
2013-03-07,26.5,26.558,26.243,26.519,17090517,0
2013-03-08,26.765,27.414,26.696,27.247,23937096,0
2013-03-11,27.385,27.394,27.158,27.217,9888589,0
2013-03-12,27.09,27.227,27.01,27.058,11184655,0
2013-03-13,26.854,26.942,26.696,26.805,9591286,0
2013-03-14,27.051,27.414,27.041,27.335,12466331,0
2013-03-15,27.247,27.385,27.149,27.188,7076115,0
2013-03-18,27.355,27.67,27.267,27.463,13287756,0
2013-03-19,27.925,28.024,27.67,27.856,15330995,0
2013-03-20,27.778,27.867,27.483,27.503,8343490,0
2013-03-21,27.237,27.474,27.217,27.375,8138708,0
2013-03-22,27.493,27.66,27.474,27.56,8232137,0
2013-03-25,28.221,28.249,27.867,27.936,14139115,0
2013-03-26,27.984,28.172,27.846,28.162,10829418,0
2013-03-27,27.511,27.797,27.474,27.769,12549385,0
2013-03-28,27.846,28.034,27.817,27.925,6403978,0
2013-04-01,27.936,28.062,27.82,27.867,4563340,0
2013-04-02,29.264,29.451,28.249,28.918,46114644,0
2013-04-03,28.062,28.357,27.532,27.61,20635026,0
2013-04-04,27.56,27.778,27.394,27.699,9878377,0
2013-04-05,27.453,27.719,27.346,27.67,6378254,0
2013-04-08,27.67,28.103,27.543,28.053,12712225,0
2013-04-09,28.437,28.495,28.121,28.23,12890042,0
2013-04-10,28.388,28.683,28.378,28.614,13450000,0
2013-04-11,28.841,28.88,28.624,28.782,10320385,0
2013-04-12,29.008,29.017,28.762,28.908,7067850,0
2013-04-15,28.584,28.798,28.536,28.545,8283220,0
2013-04-16,28.87,28.88,28.549,28.762,6348281,0
2013-04-17,28.594,28.614,28.151,28.308,7984503,0
2013-04-18,29.478,29.489,28.849,29.008,13299390,0
2013-04-19,29.116,29.185,28.908,29.096,16663957,0
2013-04-22,29.175,29.331,29.077,29.242,8819224,0
2013-04-23,29.242,29.361,29.084,29.301,8967611,0
2013-04-24,29.126,29.164,28.987,29.096,9299537,0
2013-04-25,29.863,30.011,29.695,29.921,14067899,0
2013-04-26,30.118,30.137,29.942,30.118,6729437,0
2013-04-29,29.98,30.285,29.951,30.079,8922683,0
2013-04-30,29.853,30.118,29.784,30.079,10593044,0
2013-05-01,30.188,30.236,29.931,30.03,8387177,0
2013-05-02,29.587,29.705,29.489,29.557,9227485,0
2013-05-03,29.635,29.882,29.577,29.832,7697111,0
2013-05-06,29.715,29.793,29.645,29.657,5453506,0
2013-05-07,29.635,29.853,29.528,29.793,7611410,0
2013-05-08,29.498,29.665,29.489,29.635,8985206,0
2013-05-09,29.352,29.548,29.272,29.361,11477889,0
2013-05-10,29.342,29.626,29.301,29.617,12622806,0
2013-05-13,29.352,29.352,29.144,29.164,9690423,0
2013-05-14,28.841,29.293,28.782,29.223,12767836,0
2013-05-15,29.223,29.42,29.214,29.4,8710116,0
2013-05-16,29.686,29.793,29.52,29.645,8538894,0
2013-05-17,29.607,29.734,29.489,29.724,7599549,0
2013-05-20,29.469,29.657,29.451,29.597,7791511,0
2013-05-21,29.607,29.931,29.587,29.695,12731362,0
2013-05-22,29.478,29.548,28.722,28.841,15927932,0
2013-05-23,28.604,28.929,28.398,28.87,7748994,0
2013-05-24,28.849,29.116,28.782,29.116,5453926,0
2013-05-28,29.489,29.498,29.077,29.105,7987977,0
2013-05-29,28.88,28.937,28.624,28.841,12682213,0
2013-05-30,28.918,29.066,28.82,28.978,9133625,0
2013-05-31,28.697,28.85,28.463,28.474,7977185,0
2013-06-03,28.556,28.556,28.289,28.357,10579419,0
2013-06-04,28.662,28.949,28.624,28.841,8981098,0
2013-06-05,28.466,28.536,28.329,28.398,6895661,0
2013-06-06,28.841,28.959,28.691,28.959,7136911,0
2013-06-07,29.204,29.41,29.126,29.164,9815211,0
2013-06-10,29.301,29.469,29.164,29.361,6957338,0
2013-06-11,29.252,29.52,29.175,29.361,7225481,0
2013-06-12,29.371,29.41,28.545,28.636,13790099,0
2013-06-13,28.524,28.901,28.514,28.842,10243042,0
2013-06-14,28.748,29.044,28.679,28.679,6443826,0
2013-06-17,29.676,29.676,28.953,29.083,10169188,0
2013-06-18,29.502,29.513,29.135,29.239,9170156,0
2013-06-19,29.105,29.146,28.393,28.412,6305617,0
2013-06-20,28.27,28.373,27.833,27.913,11320366,0
2013-06-21,28.026,28.076,27.516,27.771,11390049,0
2013-06-24,27.567,27.946,27.534,27.816,9079062,0
2013-06-25,28.282,28.524,28.147,28.514,10800453,0
2013-06-26,28.484,28.85,28.474,28.729,9206875,0
2013-06-27,28.718,29.116,28.708,28.942,13582585,0
2013-06-28,28.942,29.4,28.933,29.273,8899000,0
2013-07-01,29.35,29.381,29.166,29.268,5497629,0
2013-07-02,29.135,29.481,29.054,29.187,5180793,0
2013-07-03,29.116,29.328,29.014,29.247,3275051,0
2013-07-05,29.421,29.481,28.992,29.309,5581920,0
2013-07-08,29.41,29.451,29.105,29.279,5402025,0
2013-07-09,29.298,29.4,29.178,29.35,5127295,0
2013-07-10,29.095,29.4,29.065,29.32,4841140,0
2013-07-11,29.664,29.849,29.502,29.839,8526185,0
2013-07-12,29.889,30.053,29.798,30.042,8555756,0
2013-07-15,29.839,30.093,29.808,29.991,5574197,0
2013-07-16,29.929,29.981,29.819,29.889,7540584,0
2013-07-17,29.941,30.001,29.736,29.848,4174525,0
2013-07-18,29.615,29.788,29.564,29.656,6009614,0
2013-07-19,29.951,30.185,29.827,30.074,8270889,0
2013-07-22,30.155,30.479,30.073,30.155,12616963,0
2013-07-23,30.398,30.459,30.164,30.388,6048851,0
2013-07-24,30.327,30.379,30.073,30.144,5483507,0
2013-07-25,30.224,30.367,30.144,30.307,6150596,0
2013-07-26,30.113,30.398,30.113,30.379,4308584,0
2013-07-29,30.439,30.479,30.327,30.429,4064912,0
2013-07-30,30.41,30.459,30.216,30.327,4248008,0
2013-07-31,30.296,30.745,30.296,30.491,7466314,0
2013-08-01,30.816,30.958,30.776,30.907,6320529,0
2013-08-02,30.847,31.111,30.847,31.111,4121062,0
2013-08-05,30.877,31.081,30.795,31.081,4184334,0
2013-08-06,30.836,31.121,30.836,31,5461221,0
2013-08-07,31.264,31.416,31.07,31.153,9342507,0
2013-08-08,31.203,31.325,31.019,31.153,5824704,0
2013-08-09,31.57,31.59,30.907,31.173,9919116,0
2013-08-12,30.847,31.06,30.816,30.827,4937990,0
2013-08-13,31.121,31.233,30.857,31.192,4844645,0
2013-08-14,31.052,31.091,30.756,30.827,3558467,0
2013-08-15,30.491,30.654,30.398,30.572,5227752,0
2013-08-16,30.592,30.622,30.388,30.45,6638289,0
2013-08-19,30.276,30.398,30.022,30.031,5646050,0
2013-08-20,30.337,30.41,30.134,30.367,4995958,0
2013-08-21,30.53,30.622,30.164,30.317,6112417,0
2013-08-22,30.164,30.236,29.991,30.134,4671788,0
2013-08-23,30.347,30.53,30.276,30.501,5497778,0
2013-08-26,30.419,30.521,30.337,30.388,3712993,0
2013-08-27,30.073,30.216,29.87,29.879,5498755,0
2013-08-28,29.583,30.001,29.553,29.951,7240558,0
2013-08-29,32.477,32.587,30.745,32.385,64509114,0
2013-08-30,32.619,32.966,32.293,32.944,35976707,0
2013-09-03,32.212,32.63,31.671,32.598,42873716,0
2013-09-04,32.58,33.035,32.548,33.004,31503013,0
2013-09-05,33.534,33.555,33.108,33.353,23032777,0
2013-09-06,33.402,33.608,33.24,33.495,17804787,0
2013-09-09,33.608,33.963,33.495,33.953,17030083,0
2013-09-10,33.484,33.636,33.159,33.617,19824910,0
2013-09-11,33.719,33.841,33.647,33.79,14269820,0
2013-09-12,33.658,34.267,33.636,34.014,13171243,0
2013-09-13,34.207,34.309,34.106,34.207,10362788,0
2013-09-16,34.583,34.706,34.402,34.514,9231565,0
2013-09-17,34.217,34.493,34.187,34.421,7729953,0
2013-09-18,34.35,34.879,34.207,34.798,8583817,0
2013-09-19,34.279,34.318,34.106,34.157,12529507,0
2013-09-20,34.004,34.37,33.983,34.196,14173272,0
2013-09-23,34.289,34.36,34.084,34.34,10160132,0
2013-09-24,34.41,35.074,34.391,35.062,17196602,0
2013-09-25,35.51,35.573,35.215,35.41,19080777,0
2013-09-26,35.592,35.736,35.5,35.694,12348097,0
2013-09-27,35.389,35.714,35.389,35.642,8813545,0
2013-09-30,35.592,35.836,35.46,35.827,12545494,0
2013-10-01,35.836,36.009,35.755,36.009,9494435,0
2013-10-02,35.919,36.621,35.867,36.488,13496003,0
2013-10-03,36.732,36.742,36.09,36.194,19713354,0
2013-10-04,36.335,36.469,36.021,36.111,8414087,0
2013-10-07,35.714,36.021,35.694,35.786,9606180,0
2013-10-08,35.765,35.948,35.359,35.41,12713786,0
2013-10-09,34.89,35.288,34.727,35.074,17522414,0
2013-10-10,35.074,35.541,35.042,35.491,11747728,0
2013-10-11,35.714,36.09,35.561,36.082,18914485,0
2013-10-14,36.162,36.244,35.948,36.184,12000679,0
2013-10-15,35.858,36.172,35.796,36.082,15455298,0
2013-10-16,36.254,36.793,36.203,36.774,16106434,0
2013-10-17,37.475,37.905,37.344,37.762,23890006,0
2013-10-18,37.752,37.752,37.292,37.446,10606009,0
2013-10-21,37.241,37.731,37.202,37.608,7241319,0
2013-10-22,37.507,37.854,37.507,37.559,7870968,0
2013-10-23,37.568,37.762,37.466,37.69,7863912,0
2013-10-24,37.649,37.721,37.559,37.67,6181807,0
2013-10-25,37.536,37.547,37.191,37.263,6443693,0
2013-10-28,37.121,37.191,37.019,37.14,12284589,0
2013-10-29,36.925,37.099,36.835,37.007,14109136,0
2013-10-30,37.028,37.222,36.814,36.987,15271671,0
2013-10-31,36.651,38.596,36.59,37.532,27225300,0
2013-11-01,37.67,37.77,37.435,37.588,14458907,0
2013-11-04,37.639,37.69,37.323,37.487,5299642,0
2013-11-05,37.272,37.568,37.191,37.487,5555317,0
2013-11-06,37.731,37.934,37.7,37.843,6944097,0
2013-11-07,37.659,37.731,37.038,37.13,9275654,0
2013-11-08,37.09,37.497,37.068,37.211,10617300,0
2013-11-11,37.019,37.232,36.805,36.956,9615805,0
2013-11-12,37.13,37.599,36.987,37.354,10128580,0
2013-11-13,37.18,37.731,37.151,37.721,6024790,0
2013-11-14,37.813,37.945,37.711,37.843,6265565,0
2013-11-15,38.291,38.291,37.822,37.934,10166025,0
2013-11-18,38.087,38.565,38.005,38.107,10193342,0
2013-11-19,38.067,38.117,37.711,37.752,9354927,0
2013-11-20,37.912,37.996,37.459,37.541,9268553,0
2013-11-21,38.16,38.441,38.049,38.368,9946943,0
2013-11-22,38.316,38.429,38.183,38.337,5229950,0
2013-11-25,38.368,38.421,38.089,38.193,5693658,0
2013-11-26,38.307,38.429,38.114,38.203,5423049,0
2013-11-27,38.554,38.563,38.337,38.421,5969192,0
2013-11-29,38.586,38.595,38.264,38.337,2349501,0
2013-12-02,38.41,38.502,38.171,38.212,6123308,0
2013-12-03,38.183,38.377,38.079,38.212,6783139,0
2013-12-04,37.819,38.089,37.811,38.027,6508749,0
2013-12-05,37.945,38.132,37.904,37.996,5934652,0
2013-12-06,38.802,39.007,38.708,38.988,7476133,0
2013-12-09,39.515,39.618,39.401,39.432,8749001,0
2013-12-10,39.31,39.361,39.123,39.267,10610473,0
2013-12-11,39.164,39.206,38.854,38.957,6139757,0
2013-12-12,38.751,38.854,38.554,38.708,9422381,0
2013-12-13,38.307,38.348,37.882,38.037,11556716,0
2013-12-16,38.441,38.524,38.027,38.183,8658855,0
2013-12-17,38.297,38.472,38.212,38.255,8130518,0
2013-12-18,38.708,38.968,38.245,38.947,7333614,0
2013-12-19,38.999,39.639,38.917,39.63,9020295,0
2013-12-20,39.63,39.896,39.515,39.609,10350862,0
2013-12-23,39.805,39.92,39.66,39.836,5303417,0
2013-12-24,39.981,40.421,39.896,40.352,2747387,0
2013-12-26,40.28,40.527,40.074,40.363,4960757,0
2013-12-27,40.507,40.611,40.321,40.571,5713005,0
2013-12-30,40.321,40.507,40.178,40.321,7203682,0
2013-12-31,40.425,40.767,40.364,40.631,5219498,0
2014-01-02,40.312,40.363,39.959,40.178,6818931,0
2014-01-03,40.074,40.199,39.681,39.702,6963565,0
2014-01-06,40.012,40.105,39.816,40.042,8099561,0
2014-01-07,40.269,40.352,40.095,40.116,7712061,0
2014-01-08,40.095,40.219,39.981,40.083,5549499,0
2014-01-09,40.434,40.466,39.971,40.146,7799111,0
2014-01-10,40.001,40.208,39.856,39.99,6464923,0
2014-01-13,39.475,39.671,39.215,39.298,8521454,0
2014-01-14,39.908,40.125,39.711,40.053,6756906,0
2014-01-15,40.095,40.3,39.959,40.238,8473678,0
2014-01-16,39.939,40.186,39.929,40.135,4878563,0
2014-01-17,40.456,40.757,40.434,40.549,10252774,0
2014-01-21,40.59,40.631,40.249,40.518,6632298,0
2014-01-22,40.611,40.757,40.456,40.507,21057172,0
2014-01-23,40.26,40.404,39.99,40.404,8484613,0
2014-01-24,39.784,39.896,39.298,39.319,11026397,0
2014-01-27,38.429,38.534,37.625,38.037,32351318,0
2014-01-28,38.089,38.563,38.089,38.421,11639435,0
2014-01-29,37.759,39.173,37.727,38.563,20260075,0
2014-01-30,38.657,38.679,38.327,38.481,9469691,0
2014-01-31,37.841,38.648,37.841,38.307,8366067,0
2014-02-03,37.665,37.893,37.086,37.159,11431179,0
2014-02-04,36.975,37.076,36.786,36.86,10465244,0
2014-02-05,36.435,36.703,35.464,36.589,18473897,0
2014-02-06,37.459,38.037,37.283,37.904,16544612,0
2014-02-07,37.945,37.945,37.552,37.811,8349597,0
2014-02-10,37.727,37.831,37.438,37.468,9600854,0
2014-02-11,37.685,37.859,37.562,37.791,14442238,0
2014-02-12,37.614,37.933,37.592,37.87,8564497,0
2014-02-13,37.501,38.094,37.501,38.049,9568485,0
2014-02-14,37.592,38.165,37.52,38.049,29726713,0
2014-02-18,38.245,38.67,38.212,38.337,20713415,0
2014-02-19,38.41,38.741,38.327,38.586,11649368,0
2014-02-20,39.278,40.186,39.163,40.042,19404221,0
2014-02-21,40.487,40.9,39.856,40.312,36248041,0
2014-02-24,34.338,34.875,34.049,34.098,43691601,0
2014-02-25,34.064,34.503,33.609,34.039,19365884,0
2014-02-26,33.833,33.867,33.436,33.577,15069550,0
2014-02-27,33.883,34.196,33.873,34.148,11662161,0
2014-02-28,34.544,34.678,34.247,34.404,16701331,0
2014-03-03,33.742,33.841,33.364,33.833,14399573,0
2014-03-04,34.156,34.355,34.073,34.346,8371779,0
2014-03-05,34.122,34.18,33.883,33.973,11996459,0
2014-03-06,34.107,34.289,33.932,34.007,7837021,0
2014-03-07,33.8,33.817,32.777,33.047,16045046,0
2014-03-10,31.796,31.905,31.441,31.566,19213867,0
2014-03-11,31.35,31.362,30.977,31.077,14639540,0
2014-03-12,31.3,31.696,31.217,31.415,18701340,0
2014-03-13,31.541,31.549,30.646,30.787,12502521,0
2014-03-14,30.53,30.729,30.332,30.607,9328304,0
2014-03-17,30.927,31.176,30.811,31.003,10289820,0
2014-03-18,30.846,31.16,30.829,31.135,8786084,0
2014-03-19,31.45,31.474,30.969,31.068,11983665,0
2014-03-20,30.779,31.103,30.771,30.937,6763558,0
2014-03-21,31.077,31.143,30.762,30.878,8789203,0
2014-03-24,30.572,30.663,30.183,30.373,9950548,0
2014-03-25,30.39,30.53,30.332,30.456,8921399,0
2014-03-26,30.513,30.656,30.001,30.018,15524755,0
2014-03-27,30.125,30.183,29.786,29.835,13943829,0
2014-03-28,30.117,30.246,30.018,30.167,6790945,0
2014-03-31,30.464,30.534,30.151,30.464,8325831,0
2014-04-01,30.34,30.407,30.216,30.398,5878308,0
2014-04-02,30.523,30.597,30.324,30.39,7435391,0
2014-04-03,30.159,30.241,29.951,30.01,8268573,0
2014-04-04,29.777,30.34,29.605,29.753,19676102,0
2014-04-07,30.109,30.159,29.761,29.827,10599777,0
2014-04-08,29.761,29.87,29.578,29.794,8004421,0
2014-04-09,30.464,30.705,30.307,30.696,8409241,0
2014-04-10,30.282,30.407,29.845,29.87,10061858,0
2014-04-11,29.587,29.712,29.289,29.297,8298468,0
2014-04-14,29.405,29.472,29.223,29.398,5549271,0
2014-04-15,29.305,29.413,28.975,29.272,8375805,0
2014-04-16,29.405,29.537,29.297,29.504,8975409,0
2014-04-17,29.719,29.976,29.629,29.786,14320312,0
2014-04-21,29.87,29.96,29.802,29.926,4756002,0
2014-04-22,30.159,30.292,30.038,30.241,6251704,0
2014-04-23,29.968,29.976,29.694,29.728,8147965,0
2014-04-24,29.845,30.141,29.827,30.141,10332888,0
2014-04-25,30.398,30.423,30.117,30.348,6896606,0
2014-04-28,30.357,30.634,30.209,30.505,7525243,0
2014-04-29,30.779,31.103,30.771,31.044,5073867,0
2014-04-30,31.227,31.415,31.127,31.415,6276570,0
2014-05-01,30.607,30.903,30.505,30.861,10085074,0
2014-05-02,31.06,31.275,30.946,31.027,5443884,0
2014-05-05,31.06,31.259,30.853,31.176,2858351,0
2014-05-06,31.507,31.573,31.293,31.415,4439462,0
2014-05-07,31.682,31.897,31.515,31.573,9867614,0
2014-05-08,31.722,31.862,31.581,31.664,9709234,0
2014-05-09,31.615,31.615,31.267,31.45,7840022,0
2014-05-12,31.415,31.483,31.184,31.293,5096983,0
2014-05-13,30.53,30.829,30.414,30.671,11922898,0
2014-05-14,30.563,30.87,30.549,30.68,5241428,0
2014-05-15,30.018,30.159,29.845,30.026,14539748,0
2014-05-16,30.183,30.216,30.026,30.159,6378110,0
2014-05-19,29.894,30.249,29.845,30.051,8024397,0
2014-05-20,28.793,28.933,28.23,28.313,18427263,0
2014-05-21,28.411,28.565,28.372,28.494,11556636,0
2014-05-22,28.446,28.544,28.362,28.494,5431918,0
2014-05-23,28.603,28.76,28.569,28.635,5387780,0
2014-05-27,28.941,28.951,28.741,28.858,6927769,0
2014-05-28,28.858,29.057,28.819,28.933,7475935,0
2014-05-29,29.041,29.066,28.933,29,5799486,0
2014-05-30,29.041,29.057,28.916,28.975,5220485,0
2014-06-02,29.049,29.107,28.83,28.876,5772194,0
2014-06-03,28.71,28.76,28.627,28.702,6876305,0
2014-06-04,28.295,28.446,28.263,28.321,6695672,0
2014-06-05,28.411,28.562,28.263,28.478,6881848,0
2014-06-06,28.718,28.951,28.692,28.925,6841622,0
2014-06-09,28.959,29.008,28.75,28.858,6411899,0
2014-06-10,28.867,28.941,28.809,28.908,8286252,0
2014-06-11,28.741,28.829,28.435,28.597,6130412,0
2014-06-12,28.639,28.639,28.117,28.244,5702925,0
2014-06-13,28.16,28.392,28.117,28.212,5314179,0
2014-06-16,28.323,28.486,28.16,28.23,5032040,0
2014-06-17,28.212,28.511,28.176,28.452,4542840,0
2014-06-18,28.709,29.01,28.658,28.983,9411796,0
2014-06-19,28.741,28.769,28.091,28.254,13362487,0
2014-06-20,27.928,28.143,27.799,27.91,13030309,0
2014-06-23,27.947,28.048,27.868,27.901,6697102,0
2014-06-24,27.783,27.886,27.345,27.455,13672527,0
2014-06-25,27.628,27.791,27.576,27.766,9596784,0
2014-06-26,28.244,28.494,28.176,28.478,8851451,0
2014-06-27,28.606,28.7,28.494,28.683,5993496,0
2014-06-30,28.751,28.769,28.494,28.649,6326980,0
2014-07-01,28.778,28.82,28.649,28.769,4879791,0
2014-07-02,28.924,28.95,28.529,28.7,7731300,0
2014-07-03,28.914,29.001,28.794,29.001,3502027,0
2014-07-07,28.899,28.924,28.658,28.717,5000928,0
2014-07-08,28.305,28.356,27.783,27.947,8239268,0
2014-07-09,27.783,28.13,27.735,28.064,5143565,0
2014-07-10,27.662,27.877,27.636,27.834,4714847,0
2014-07-11,27.705,27.92,27.67,27.92,4978260,0
2014-07-14,28.22,28.315,28.057,28.237,6920805,0
2014-07-15,28.529,28.649,28.459,28.649,15536518,0
2014-07-16,28.889,28.889,28.736,28.787,5997463,0
2014-07-17,28.631,28.741,28.366,28.443,11136536,0
2014-07-18,28.459,28.717,28.443,28.649,6639153,0
2014-07-21,28.494,28.529,28.356,28.374,4362288,0
2014-07-22,28.555,28.751,28.52,28.588,7060451,0
2014-07-23,28.881,28.94,28.736,28.82,4852881,0
2014-07-24,28.778,28.829,28.676,28.751,3621663,0
2014-07-25,29.498,29.567,29.241,29.309,8429603,0
2014-07-28,29.48,29.583,29.275,29.447,4406208,0
2014-07-29,29.746,29.765,29.421,29.567,7354820,0
2014-07-30,29.429,29.48,29.197,29.473,5706031,0
2014-07-31,28.709,28.794,28.408,28.504,7588170,0
2014-08-01,28.315,28.504,28.109,28.193,4221793,0
2014-08-04,28.494,28.546,28.281,28.468,3620852,0
2014-08-05,28.356,28.399,28.1,28.212,5234169,0
2014-08-06,28.546,28.631,28.444,28.538,3961318,0
2014-08-07,28.443,28.468,27.952,28.057,6165181,0
2014-08-08,27.783,27.791,27.482,27.61,7404222,0
2014-08-11,27.791,27.901,27.722,27.783,4893269,0
2014-08-12,27.73,28.013,27.722,27.952,3730852,0
2014-08-13,28.305,28.305,28.1,28.254,4024612,0
2014-08-14,28.296,28.296,28.022,28.091,2870894,0
2014-08-15,28.383,28.468,28.143,28.435,7449090,0
2014-08-18,28.666,28.741,28.62,28.683,3442756,0
2014-08-19,28.778,28.846,28.624,28.778,4335003,0
2014-08-20,28.649,28.709,28.486,28.624,2951923,0
2014-08-21,28.588,28.82,28.571,28.741,3007766,0
2014-08-22,29.146,29.326,29.112,29.248,6209055,0
2014-08-25,29.326,29.386,29.197,29.353,3178973,0
2014-08-26,29.319,29.361,29.173,29.224,3115365,0
2014-08-27,29.437,29.644,29.396,29.635,3179813,0
2014-08-28,29.412,29.531,29.404,29.524,2640132,0
2014-08-29,29.335,29.49,29.248,29.465,2874305,0
2014-09-02,29.215,29.678,29.136,29.447,8431427,0
2014-09-03,29.858,29.868,29.49,29.635,5672631,0
2014-09-04,29.558,29.576,29.284,29.319,3703968,0
2014-09-05,28.82,28.983,28.812,28.812,7719310,0
2014-09-08,28.392,28.571,28.356,28.417,6194645,0
2014-09-09,28.58,28.588,28.392,28.538,4774816,0
2014-09-10,28.443,28.631,28.315,28.624,3129549,0
2014-09-11,28.22,28.468,28.151,28.435,5954429,0
2014-09-12,28.366,28.435,28.237,28.342,3459472,0
2014-09-15,28.212,28.263,27.971,27.979,3862910,0
2014-09-16,27.886,28.23,27.799,28.186,4656108,0
2014-09-17,28.254,28.271,27.937,28.064,3720240,0
2014-09-18,28.606,28.639,28.435,28.511,4166272,0
2014-09-19,28.802,28.82,28.417,28.426,8335561,0
2014-09-22,28.417,28.435,27.997,28.16,5318456,0
2014-09-23,27.895,28.426,27.799,27.979,9201678,0
2014-09-24,28.588,28.727,28.408,28.69,5669230,0
2014-09-25,29.018,29.026,28.435,28.546,6029012,0
2014-09-26,28.7,28.751,28.494,28.676,4388320,0
2014-09-29,28.69,28.914,28.631,28.794,4895063,0
2014-09-30,28.564,28.588,28.134,28.22,5401459,0
2014-10-01,28.511,28.511,28.057,28.091,5529886,0
2014-10-02,28.134,28.16,27.558,27.74,7484873,0
2014-10-03,27.859,27.962,27.783,27.895,6045845,0
2014-10-06,28.176,28.332,28.083,28.296,5669914,0
2014-10-07,28.374,28.555,28.193,28.22,5578930,0
2014-10-08,28.305,28.564,27.979,28.538,6258836,0
2014-10-09,27.679,27.808,26.864,26.899,10611005,0
2014-10-10,26.959,27.045,26.452,26.469,9810787,0
2014-10-13,26.564,26.782,26.383,26.418,8359753,0
2014-10-14,26.641,26.675,26.306,26.341,15397818,0
2014-10-15,25.955,25.972,25.036,25.585,19328926,0
2014-10-16,24.66,25.655,24.564,25.456,20789633,0
2014-10-17,25.998,26.204,25.921,26.153,8422718,0
2014-10-20,26.006,26.383,25.998,26.341,5818548,0
2014-10-21,26.52,26.838,26.469,26.829,5496159,0
2014-10-22,26.624,26.753,26.573,26.589,4598996,0
2014-10-23,26.967,27.148,26.796,26.967,6500366,0
2014-10-24,27.662,27.74,27.5,27.679,6461850,0
2014-10-27,27.259,27.455,27.19,27.361,4116035,0
2014-10-28,28.083,28.263,27.877,28.254,6252598,0
2014-10-29,28.323,28.468,28.1,28.244,4223057,0
2014-10-30,28.057,28.408,28.048,28.288,3622379,0
2014-10-31,28.347,28.504,28.254,28.504,4619543,0
2014-11-03,28.23,28.315,28.129,28.315,3860756,0
2014-11-04,28.186,28.237,27.842,28.083,6041721,0
2014-11-05,28.504,28.597,28.323,28.504,8424924,0
2014-11-06,28.459,28.529,28.134,28.23,3436157,0
2014-11-07,28.237,28.383,28.031,28.374,3877552,0
2014-11-10,28.151,28.374,28.048,28.332,4794394,0
2014-11-11,29.953,30.082,29.567,29.858,36290413,0
2014-11-12,29.901,30.373,29.799,30.322,10877669,0
2014-11-13,30.244,30.467,30.185,30.33,5437770,0
2014-11-14,30.141,30.425,30.09,30.382,12125403,0
2014-11-17,30.546,30.871,30.416,30.854,6438343,0
2014-11-18,30.587,30.664,30.391,30.503,4568699,0
2014-11-19,30.69,30.759,30.391,30.622,5615022,0
2014-11-20,30.744,31.092,30.717,30.848,5041903,0
2014-11-21,31.24,31.24,30.805,31.083,4745465,0
2014-11-24,30.822,30.866,30.631,30.796,4946909,0
2014-11-25,30.778,30.787,30.612,30.757,4160538,0
2014-11-26,31.145,31.154,30.918,31.065,5006049,0
2014-11-28,31.806,32.242,31.633,31.85,11697668,0
2014-12-01,31.075,31.171,30.895,31.057,6932667,0
2014-12-02,31.372,31.441,31.145,31.162,6163437,0
2014-12-03,31.223,31.232,30.831,30.926,9370384,0
2014-12-04,30.726,30.831,30.526,30.606,4710399,0
2014-12-05,31.38,31.398,31.135,31.188,7638551,0
2014-12-08,31.275,31.405,31.065,31.197,5721667,0
2014-12-09,30.631,30.717,30.439,30.569,5359833,0
2014-12-10,30.639,30.639,30.152,30.187,6712488,0
2014-12-11,30.317,30.673,30.247,30.378,5590084,0
2014-12-12,29.768,29.994,29.228,29.244,9933878,0
2014-12-15,29.497,29.62,28.835,29.019,7028570,0
2014-12-16,29.324,30.152,29.218,29.584,8295363,0
2014-12-17,29.785,30.152,29.723,30.003,8104324,0
2014-12-18,30.43,30.796,30.343,30.796,7702924,0
2014-12-19,30.552,30.819,30.465,30.578,8614489,0
2014-12-22,30.753,30.753,30.456,30.544,5573826,0
2014-12-23,30.43,30.5,30.204,30.239,6029151,0
2014-12-24,30.272,30.364,30.187,30.194,1646023,0
2014-12-26,30.266,30.469,30.229,30.369,2893507,0
2014-12-29,30.09,30.386,30.073,30.213,4347951,0
2014-12-30,29.933,30.152,29.864,29.969,4460633,0
2014-12-31,30.055,30.09,29.689,29.775,4775994,0
2015-01-02,29.698,29.881,29.516,29.655,2932972,0
2015-01-05,28.905,29.001,28.495,28.609,6239867,0
2015-01-06,28.695,28.852,28.33,28.426,5622221,0
2015-01-07,28.626,28.732,28.278,28.618,5644552,0
2015-01-08,29.383,29.82,29.297,29.62,5697893,0
2015-01-09,29.75,29.837,29.541,29.636,6781395,0
2015-01-12,29.925,30.029,29.794,29.908,4581755,0
2015-01-13,30.256,30.404,29.742,30.055,4451598,0
2015-01-14,29.908,30.073,29.742,29.985,4276439,0
2015-01-15,29.925,30.142,29.759,29.903,4655486,0
2015-01-16,30.167,30.239,29.925,30.142,4153802,0
2015-01-20,30.378,30.587,30.213,30.526,4954939,0
2015-01-21,30.822,31.414,30.726,31.398,5710890,0
2015-01-22,31.075,31.432,31.031,31.38,5101456,0
2015-01-23,31.362,31.476,31.188,31.31,3569450,0
2015-01-26,31.223,31.511,31.109,31.38,3249298,0
2015-01-27,31.145,31.514,31.05,31.293,2919681,0
2015-01-28,31.432,31.45,30.945,30.97,3945976,0
2015-01-29,31.285,31.38,30.952,31.319,4296803,0
2015-01-30,30.874,30.926,30.578,30.612,5096701,0
2015-02-02,30.386,30.71,30.3,30.658,4153474,0
2015-02-03,30.848,31.353,30.822,31.293,3668969,0
2015-02-04,31.013,31.372,31.005,31.154,5040067,0
2015-02-05,30.787,30.805,30.534,30.658,5355366,0
2015-02-06,30.683,30.884,30.5,30.578,3912126,0
2015-02-09,30.266,30.404,30.152,30.239,3924587,0
2015-02-10,30.544,30.787,30.382,30.71,5529492,0
2015-02-11,30.492,30.578,30.369,30.526,2480075,0
2015-02-12,30.857,31.118,30.761,31.118,3733105,0
2015-02-13,31.05,31.28,31.023,31.24,2512411,0
2015-02-17,30.884,31.013,30.815,30.909,2597142,0
2015-02-18,30.492,30.587,30.152,30.369,4460539,0
2015-02-19,30.474,30.778,30.378,30.691,2936928,0
2015-02-20,30.9,31.328,30.787,31.293,6350706,0
2015-02-23,31.214,31.398,31.127,31.353,3706899,0
2015-02-24,30.386,30.508,30.161,30.334,6978262,0
2015-02-25,30.161,30.256,29.977,30.152,4037320,0
2015-02-26,30.064,30.187,29.985,30.134,2967453,0
2015-02-27,30.108,30.266,30.047,30.116,2600990,0
2015-03-02,30.161,30.167,29.994,30.134,2521170,0
2015-03-03,30.167,30.247,30.073,30.167,2945764,0
2015-03-04,30.161,30.239,29.951,30.152,2734728,0
2015-03-05,30.09,30.161,29.881,29.951,3481210,0
2015-03-06,29.263,29.305,28.626,28.732,6070888,0
2015-03-09,28.905,28.939,28.722,28.774,2930386,0
2015-03-10,28.722,28.722,28.26,28.278,3728163,0
2015-03-11,28.33,28.365,28.086,28.146,5291587,0
2015-03-12,28.426,28.452,28.043,28.234,4038461,0
2015-03-13,28.059,28.251,27.947,28.208,3257438,0
2015-03-16,28.478,28.766,28.426,28.67,3733211,0
2015-03-17,28.26,28.512,28.26,28.495,2919254,0
2015-03-18,28.784,29.305,28.652,29.218,6402874,0
2015-03-19,29.097,29.166,28.826,28.887,4295971,0
2015-03-20,29.472,29.837,29.331,29.593,6079035,0
2015-03-23,29.524,29.629,29.41,29.524,2895614,0
2015-03-24,29.541,29.636,29.191,29.237,3634868,0
2015-03-25,29.305,29.315,28.949,28.965,4915879,0
2015-03-26,29.132,29.185,28.861,28.932,4198545,0
2015-03-27,29.315,29.367,29.062,29.158,3802983,0
2015-03-30,28.826,29.044,28.826,28.949,3115945,0
2015-03-31,28.426,28.687,28.391,28.478,4068229,0
2015-04-01,28.365,28.548,28.303,28.504,4224595,0
2015-04-02,28.512,28.774,28.469,28.661,2865549,0
2015-04-06,28.566,28.887,28.548,28.784,2516120,0
2015-04-07,29.158,29.237,28.905,28.905,3207656,0
2015-04-08,29.149,29.218,28.799,28.932,3141649,0
2015-04-09,29.001,29.105,28.887,28.949,2275619,0
2015-04-10,28.905,29.279,28.905,29.218,3550750,0
2015-04-13,29.053,29.297,29.053,29.062,2904910,0
2015-04-14,29.541,29.62,29.402,29.577,4187413,0
2015-04-15,29.41,29.516,29.263,29.472,3873006,0
2015-04-16,29.672,29.689,29.48,29.593,2867598,0
2015-04-17,29.603,29.62,29.315,29.531,3831213,0
2015-04-20,29.584,29.723,29.445,29.62,2532763,0
2015-04-21,29.489,29.645,29.383,29.584,2801270,0
2015-04-22,29.61,29.864,29.541,29.802,3056630,0
2015-04-23,30.055,30.272,29.96,30.22,4007477,0
2015-04-24,30.84,30.848,30.606,30.673,3892528,0
2015-04-27,30.77,30.84,30.621,30.648,3343618,0
2015-04-28,30.474,30.744,30.361,30.717,3129784,0
2015-04-29,31.083,31.223,30.857,31.04,4282315,0
2015-04-30,30.796,30.884,30.596,30.673,3092879,0
2015-05-01,30.482,30.5,30.213,30.439,2176215,0
2015-05-04,30.544,30.587,30.465,30.526,1608981,0
2015-05-05,30.482,30.56,30.213,30.281,7166913,0
2015-05-06,30.822,30.892,30.569,30.735,5733094,0
2015-05-07,30.71,30.831,30.456,30.691,3152979,0
2015-05-08,31.102,31.362,31.023,31.24,3950101,0
2015-05-11,31.843,31.946,31.607,31.702,6046789,0
2015-05-12,31.781,31.964,31.685,31.781,4898668,0
2015-05-13,32.235,32.312,32.069,32.156,7567320,0
2015-05-14,32.312,32.373,32.146,32.183,5546113,0
2015-05-15,32.183,32.287,32.051,32.277,3334586,0
2015-05-18,31.911,32.007,31.772,31.816,4453467,0
2015-05-19,30.526,31.641,30.352,31.546,12821856,0
2015-05-20,32.033,32.442,31.967,32.364,6808260,0
2015-05-21,32.871,33.707,32.844,33.707,11527263,0
2015-05-22,34.064,34.387,34.047,34.168,11022570,0
2015-05-26,34.124,34.168,33.463,33.68,5496079,0
2015-05-27,33.619,33.845,33.489,33.68,3315619,0
2015-05-28,33.532,34.194,33.437,34.142,4747315,0
2015-05-29,34.23,34.299,33.837,34.011,4224937,0
2015-06-01,33.985,34.124,33.541,33.819,4608851,0
2015-06-02,33.943,34.16,33.645,33.68,5196760,0
2015-06-03,33.34,33.524,33.175,33.331,7832953,0
2015-06-04,33.279,33.427,32.747,32.861,6900452,0
2015-06-05,32.156,32.417,32.103,32.287,5492636,0
2015-06-08,32.538,32.634,32.321,32.435,8260874,0
2015-06-09,32.287,32.513,32.051,32.399,4905253,0
2015-06-10,32.746,33.097,32.637,32.872,5183200,0
2015-06-11,32.872,33.151,32.8,32.943,5489343,0
2015-06-12,32.71,32.863,32.592,32.719,2991299,0
2015-06-15,32.413,32.512,32.25,32.413,2561668,0
2015-06-16,32.646,32.908,32.566,32.854,3160039,0
2015-06-17,32.764,32.809,32.467,32.63,4034753,0
2015-06-18,33.006,33.466,32.962,33.348,4816648,0
2015-06-19,33.259,33.564,33.205,33.24,4086440,0
2015-06-22,34.006,34.121,33.798,33.817,3560435,0
2015-06-23,34.167,34.311,34.006,34.006,2871355,0
2015-06-24,33.843,33.889,33.655,33.709,2683499,0
2015-06-25,33.906,33.951,33.681,33.718,2490526,0
2015-06-26,33.627,33.78,33.322,33.466,2878695,0
2015-06-29,33.016,33.196,32.773,32.845,4263739,0
2015-06-30,32.998,32.998,32.477,32.791,6608996,0
2015-07-01,33.052,33.097,32.809,32.863,2714957,0
2015-07-02,33.06,33.141,32.988,32.998,2315340,0
2015-07-06,32.413,32.584,32.278,32.368,3026425,0
2015-07-07,31.927,32.089,31.297,32.062,7877531,0
2015-07-08,31.622,31.774,31.458,31.595,3647027,0
2015-07-09,31.972,32.062,31.819,31.838,3464726,0
2015-07-10,32.746,32.908,32.646,32.8,5367329,0
2015-07-13,33.033,33.151,32.88,32.908,2710844,0
2015-07-14,33.07,33.358,33.026,33.276,2495135,0
2015-07-15,33.205,33.213,32.908,33.087,4431623,0
2015-07-16,33.268,33.421,33.205,33.322,3314772,0
2015-07-17,33.231,33.384,33.087,33.304,2550330,0
2015-07-20,33.322,33.601,33.223,33.475,4226390,0
2015-07-21,33.124,33.133,32.863,32.934,2724517,0
2015-07-22,32.719,32.872,32.656,32.782,2011430,0
2015-07-23,32.592,32.61,32.341,32.556,4619338,0
2015-07-24,33.429,33.601,33.07,33.205,4887567,0
2015-07-27,33.026,33.151,32.845,32.934,3814878,0
2015-07-28,32.998,33.24,32.908,33.168,2788321,0
2015-07-29,33.835,34.095,33.718,33.835,4416028,0
2015-07-30,33.798,34.095,33.573,33.978,3557988,0
2015-07-31,34.041,34.167,33.933,33.987,2927048,0
2015-08-03,33.969,33.978,33.547,33.789,2864600,0
2015-08-04,33.987,34.023,33.789,33.852,2249754,0
2015-08-05,34.258,34.571,34.221,34.409,3437270,0
2015-08-06,34.437,34.482,34.051,34.131,3373421,0
2015-08-07,33.87,33.943,33.636,33.924,4952483,0
2015-08-10,33.843,34.275,33.817,34.159,4136018,0
2015-08-11,33.916,34.041,33.655,33.789,2535639,0
2015-08-12,33.456,33.664,33.07,33.664,4702264,0
2015-08-13,33.573,33.735,33.483,33.555,1972189,0
2015-08-14,33.537,33.78,33.502,33.763,2294885,0
2015-08-17,33.421,33.78,33.348,33.69,1862032,0
2015-08-18,33.789,33.889,33.664,33.78,1447961,0
2015-08-19,33.609,33.609,32.943,33.259,2981294,0
2015-08-20,33.052,33.106,32.548,32.548,3695715,0
2015-08-21,32.135,32.323,31.324,31.324,5384559,0
2015-08-24,30.065,30.938,29.741,30.047,13477923,0
2015-08-25,31.477,31.496,29.967,29.993,9010022,0
2015-08-26,30.938,30.948,29.939,30.803,8071170,0
2015-08-27,31.109,31.378,30.884,31.324,5993825,0
2015-08-28,31.008,31.451,30.955,31.351,3931374,0
2015-08-31,31.207,31.216,30.83,31.018,2886365,0
2015-09-01,30.371,30.552,30.172,30.28,5385561,0
2015-09-02,30.901,30.91,30.425,30.901,4520740,0
2015-09-03,31.046,31.243,30.901,30.964,3675928,0
2015-09-04,30.66,30.704,30.308,30.488,3370685,0
2015-09-08,31.746,31.793,31.297,31.595,3290095,0
2015-09-09,32.062,32.089,31.316,31.37,3434713,0
2015-09-10,31.639,31.828,31.504,31.676,4109734,0
2015-09-11,30.938,31.234,30.893,31.207,4461382,0
2015-09-14,30.767,30.964,30.613,30.847,3218398,0
2015-09-15,30.11,30.478,30.101,30.353,7841848,0
2015-09-16,30.65,30.793,30.596,30.767,3225289,0
2015-09-17,30.325,30.74,30.21,30.451,4674452,0
2015-09-18,30.264,30.596,30.2,30.29,4727164,0
2015-09-21,30.461,30.514,30.137,30.38,2750416,0
2015-09-22,29.642,29.75,29.372,29.651,4481946,0
2015-09-23,29.849,29.948,29.615,29.696,4742682,0
2015-09-24,29.211,29.579,29.039,29.435,4593205,0
2015-09-25,29.929,29.939,29.346,29.526,7213243,0
2015-09-28,28.635,28.715,27.951,27.996,9214679,0
2015-09-29,28.257,28.266,27.645,27.798,14912029,0
2015-09-30,28.266,28.571,28.131,28.554,17558400,0
2015-10-01,27.987,28.185,27.627,27.889,6522276,0
2015-10-02,27.609,28.707,27.509,28.688,6261163,0
2015-10-05,29.004,29.219,28.959,29.13,3780001,0
2015-10-06,29.147,29.229,29.057,29.137,3646472,0
2015-10-07,28.977,29.161,28.707,28.869,6565018,0
2015-10-08,28.652,29.184,28.617,29.157,5045523,0
2015-10-09,29.238,29.372,29.022,29.076,2942834,0
2015-10-12,29.076,29.13,28.967,29.067,1841594,0
2015-10-13,28.589,28.94,28.563,28.598,3229958,0
2015-10-14,28.635,28.652,28.285,28.571,6550176,0
2015-10-15,28.671,28.977,28.635,28.815,4898905,0
2015-10-16,29.048,29.102,28.913,29.004,4481278,0
2015-10-19,29.111,29.126,28.842,28.913,2532650,0
2015-10-20,28.985,29.048,28.904,28.967,3083779,0
2015-10-21,28.95,29.083,28.697,28.725,2571116,0
2015-10-22,29.75,30.047,29.615,29.875,5201813,0
2015-10-23,30.164,30.164,29.929,30.029,3274199,0
2015-10-26,30.011,30.047,29.858,29.929,1927836,0
2015-10-27,29.688,29.714,29.472,29.651,2893145,0
2015-10-28,29.776,30.137,29.705,30.047,2910709,0
2015-10-29,29.75,29.858,29.579,29.688,2511423,0
2015-10-30,29.372,29.84,29.372,29.661,2622028,0
2015-11-02,29.714,29.903,29.678,29.875,3044467,0
2015-11-03,29.489,30.083,29.479,29.885,4633993,0
2015-11-04,30.226,30.245,29.8,30.011,3136197,0
2015-11-05,29.821,29.929,29.615,29.741,2848347,0
2015-11-06,29.354,29.517,29.13,29.381,3243852,0
2015-11-09,29.363,29.417,28.95,29.067,2650029,0
2015-11-10,30.398,30.532,30.118,30.308,7444008,0
2015-11-11,30.568,31.172,30.552,30.964,4787745,0
2015-11-12,30.497,30.532,30.172,30.21,3538203,0
2015-11-13,30.101,30.21,29.885,29.967,2257424,0
2015-11-16,30.002,30.425,29.975,30.398,3098456,0
2015-11-17,30.704,30.82,30.514,30.641,3816768,0
2015-11-18,30.559,30.724,30.468,30.697,4039244,0
2015-11-19,31.054,31.108,30.714,30.815,5768865,0
2015-11-20,31.272,31.272,30.852,30.916,3352363,0
2015-11-23,30.788,30.999,30.395,30.486,3248439,0
2015-11-24,30.103,30.267,30.083,30.194,2671212,0
2015-11-25,30.769,30.843,30.596,30.797,3745852,0
2015-11-27,31.081,31.081,30.861,30.907,1844812,0
2015-11-30,30.889,31.007,30.633,30.678,3675073,0
2015-12-01,30.769,30.797,30.45,30.596,2834499,0
2015-12-02,30.404,30.441,30.075,30.13,3291947,0
2015-12-03,30.249,30.276,29.682,29.837,4717588,0
2015-12-04,29.782,30.093,29.655,30.056,5172451,0
2015-12-07,30.083,30.404,29.938,30.367,6734918,0
2015-12-08,29.655,29.938,29.568,29.755,6921798,0
2015-12-09,29.928,30.075,29.408,29.645,4026335,0
2015-12-10,29.59,29.645,29.317,29.334,3526408,0
2015-12-11,29.097,29.152,28.749,28.794,3836538,0
2015-12-14,28.841,28.886,28.174,28.521,4289303,0
2015-12-15,28.924,29.042,28.732,28.767,4100176,0
2015-12-16,29.48,29.554,28.951,29.535,3885219,0
2015-12-17,29.545,29.554,29.024,29.079,4216900,0
2015-12-18,28.969,29.024,28.53,28.539,4287787,0
2015-12-21,28.904,28.941,28.484,28.639,3058423,0
2015-12-22,28.704,28.772,28.493,28.713,2622728,0
2015-12-23,29.17,29.399,29.161,29.362,4193270,0
2015-12-24,29.399,29.463,29.252,29.307,1128667,0
2015-12-28,29.142,29.252,29.06,29.18,2453071,0
2015-12-29,29.372,29.66,29.297,29.618,2798305,0
2015-12-30,29.408,29.545,29.307,29.362,2199494,0
2015-12-31,30.002,30.056,29.394,29.49,3088305,0
2016-01-04,29.362,29.444,28.873,29.426,4513363,0
2016-01-05,29.554,29.554,29.27,29.467,2842352,0
2016-01-06,29.279,29.325,29.019,29.188,2688011,0
2016-01-07,28.804,29.192,28.759,28.914,4583379,0
2016-01-08,29.938,30.276,29.618,29.745,8823135,0
2016-01-11,29.755,29.773,29.152,29.389,6735841,0
2016-01-12,29.317,29.449,29.005,29.389,3492268,0
2016-01-13,29.444,29.518,28.777,28.804,3767775,0
2016-01-14,28.914,29.325,28.649,29.142,3126193,0
2016-01-15,28.128,28.456,27.891,28.146,4150130,0
2016-01-19,28.063,28.201,27.881,28.055,5672379,0
2016-01-20,27.588,27.67,26.809,27.47,5290913,0
2016-01-21,27.314,28.055,27.095,27.808,3582651,0
2016-01-22,28.521,28.987,28.448,28.869,3799368,0
2016-01-25,28.521,28.658,28.284,28.32,3274281,0
2016-01-26,28.476,30.486,28.439,28.933,4006556,0
2016-01-27,28.896,29.317,28.694,28.886,3460464,0
2016-01-28,28.612,28.74,28.183,28.567,4838890,0
2016-01-29,28.759,29.48,28.74,29.435,4070467,0
2016-02-01,29.188,30.111,29.17,29.911,3540326,0
2016-02-02,29.499,29.499,29.042,29.157,3883507,0
2016-02-03,28.786,29.024,28.32,28.869,5410437,0
2016-02-04,28.137,28.374,27.946,28.246,7289212,0
2016-02-05,28.018,28.073,27.405,27.56,5760107,0
2016-02-08,26.93,26.949,26.354,26.684,5279252,0
2016-02-09,26.427,26.893,26.426,26.729,4438572,0
2016-02-10,26.794,27.085,26.657,26.839,4421602,0
2016-02-11,26.812,26.971,26.537,26.757,4863867,0
2016-02-12,26.985,27.378,26.885,27.333,3229321,0
2016-02-16,27.378,27.808,27.333,27.662,4110262,0
2016-02-17,28.339,28.631,28.246,28.421,4505326,0
2016-02-18,28.421,28.476,28.265,28.301,3539719,0
2016-02-19,27.853,28.1,27.707,27.946,2783659,0
2016-02-22,27.836,28.055,27.821,28.018,3337889,0
2016-02-23,27.707,27.799,27.401,27.452,3061070,0
2016-02-24,27.14,27.415,26.921,27.323,5521030,0
2016-02-25,27.744,28.146,27.498,28.041,3447271,0
2016-02-26,27.826,27.918,27.699,27.79,2452177,0
2016-02-29,27.67,28.1,27.652,27.79,2481467,0
2016-03-01,28.238,28.658,28.155,28.649,2342510,0
2016-03-02,28.401,28.677,28.284,28.658,2133072,0
2016-03-03,28.649,28.859,28.521,28.804,2082530,0
2016-03-04,28.951,29.01,28.735,28.846,2141489,0
2016-03-07,28.155,28.612,28.055,28.456,2536973,0
2016-03-08,28.411,28.503,28.21,28.311,1968858,0
2016-03-09,28.246,28.346,28.046,28.105,2493194,0
2016-03-10,28.164,28.374,27.699,27.946,2728407,0
2016-03-11,28.401,28.786,28.374,28.777,2499805,0
2016-03-14,28.869,28.964,28.804,28.849,3928945,0
2016-03-15,28.667,28.686,28.511,28.594,3742197,0
2016-03-16,28.448,28.859,28.401,28.822,2553486,0
2016-03-17,29.005,29.279,28.814,29.207,2706761,0
2016-03-18,29.27,29.279,28.822,28.849,2724394,0
2016-03-21,28.557,28.877,28.539,28.74,3147608,0
2016-03-22,28.238,28.622,28.229,28.557,3209692,0
2016-03-23,28.612,28.658,28.53,28.576,2136519,0
2016-03-24,28.339,28.626,28.284,28.612,2004063,0
2016-03-28,28.849,28.859,28.567,28.74,1414295,0
2016-03-29,28.585,29.142,28.453,29.051,3239014,0
2016-03-30,29.435,29.627,29.329,29.344,3279450,0
2016-03-31,29.289,29.442,29.18,29.297,2885100,0
2016-04-01,28.631,29.097,28.548,29.005,3913263,0
2016-04-04,28.924,29.115,28.809,29.015,3494682,0
2016-04-05,28.511,28.585,27.886,28.028,5160980,0
2016-04-06,28.238,28.677,28.169,28.649,3129284,0
2016-04-07,28.694,28.978,28.631,28.96,6046178,0
2016-04-08,29.325,29.727,29.317,29.453,5295471,0
2016-04-11,29.71,29.755,29.422,29.435,3838451,0
2016-04-12,29.6,29.901,29.399,29.837,2491372,0
2016-04-13,29.71,29.792,29.554,29.673,2114294,0
2016-04-14,29.426,29.655,29.357,29.573,1989203,0
2016-04-15,29.82,30.111,29.782,30.011,2513504,0
2016-04-18,29.718,30.075,29.718,30.075,3082679,0
2016-04-19,30.651,30.952,30.531,30.916,3386092,0
2016-04-20,30.752,30.944,30.724,30.769,3604739,0
2016-04-21,30.834,30.834,30.422,30.551,3062224,0
2016-04-22,30.13,30.45,30.093,30.45,3667424,0
2016-04-25,30.221,30.541,30.108,30.513,2142088,0
2016-04-26,30.496,30.651,30.391,30.531,2456714,0
2016-04-27,30.213,30.504,30.07,30.414,3643309,0
2016-04-28,30.056,30.395,30.029,30.148,4956402,0
2016-04-29,29.81,30.011,29.734,29.928,4595931,0
2016-05-02,29.956,30.185,29.956,30.175,2275685,0
2016-05-03,30.12,30.148,29.741,29.846,2407223,0
2016-05-04,29.289,29.439,29.188,29.372,3576527,0
2016-05-05,29.344,29.663,29.27,29.48,3363636,0
2016-05-06,29.215,29.48,29.06,29.472,1869790,0
2016-05-09,29.444,29.463,29.197,29.325,1956713,0
2016-05-10,29.426,29.837,29.389,29.801,1802720,0
2016-05-11,29.828,29.974,29.7,29.727,2647439,0
2016-05-12,30.194,30.258,29.87,30.02,2641463,0
2016-05-13,29.663,29.945,29.663,29.737,2923674,0
2016-05-16,29.69,29.961,29.69,29.928,3105361,0
2016-05-17,30.587,30.87,30.372,30.697,5984307,0
2016-05-18,30.999,31.501,30.924,31.2,7031930,0
2016-05-19,30.898,30.924,30.454,30.742,3467483,0
2016-05-20,30.807,31.007,30.76,30.779,3210767,0
2016-05-23,30.386,30.459,30.249,30.285,3313756,0
2016-05-24,30.568,30.87,30.551,30.852,2326982,0
2016-05-25,31.135,31.364,31.099,31.254,3028558,0
2016-05-26,31.4,31.702,31.337,31.529,2522630,0
2016-05-27,31.382,31.72,31.364,31.711,3353242,0
2016-05-31,31.529,31.593,30.952,31.071,3349183,0
2016-06-01,30.459,30.834,30.441,30.807,2915455,0
2016-06-02,30.669,30.907,30.633,30.889,2809768,0
2016-06-03,30.815,30.924,30.578,30.916,2059374,0
2016-06-06,30.879,31.19,30.87,31.094,3119461,0
2016-06-07,31.108,31.318,31.099,31.245,3166397,0
2016-06-08,31.135,31.235,31.041,31.135,3041978,0
2016-06-09,30.729,30.805,30.356,30.436,4379005,0
2016-06-10,29.481,29.646,29.293,29.453,6267905,0
2016-06-13,28.83,29.066,28.82,28.952,8289783,0
2016-06-14,28.688,28.792,28.329,28.65,8168295,0
2016-06-15,28.858,28.972,28.612,28.688,4626032,0
2016-06-16,28.272,28.83,27.979,28.801,6690910,0
2016-06-17,29.019,29.236,28.783,29.208,4847506,0
2016-06-20,30.474,30.555,30.077,30.115,6673806,0
2016-06-21,30.011,30.304,29.878,30.086,4408260,0
2016-06-22,30.294,30.672,30.238,30.257,4501085,0
2016-06-23,30.861,30.88,30.37,30.682,5852730,0
2016-06-24,28.131,29.084,28.111,28.508,15871117,0
2016-06-27,27.034,27.218,26.382,26.751,19344056,0
2016-06-28,28.111,28.111,27.687,28.027,10300863,0
2016-06-29,28.669,28.82,28.395,28.461,7265048,0
2016-06-30,28.461,29.188,28.386,29.188,6372106,0
2016-07-01,29.066,29.223,29,29.151,3475854,0
2016-07-05,28.48,28.744,28.461,28.565,4478959,0
2016-07-06,27.799,28.149,27.573,28.131,6041633,0
2016-07-07,28.357,28.372,27.856,27.979,3868666,0
2016-07-08,28.442,28.453,28.269,28.32,3719567,0
2016-07-11,28.471,28.905,28.421,28.783,5033494,0
2016-07-12,28.707,29.293,28.584,29.198,10619972,0
2016-07-13,28.952,29.293,28.915,28.915,6186246,0
2016-07-14,29.17,29.193,28.877,29.019,4720217,0
2016-07-15,28.896,29.017,28.777,28.962,4413984,0
2016-07-18,28.744,28.905,28.584,28.811,3867756,0
2016-07-19,28.452,28.546,28.225,28.31,5897418,0
2016-07-20,28.424,28.575,28.315,28.508,2880523,0
2016-07-21,28.31,28.64,28.263,28.452,3659065,0
2016-07-22,29.548,29.727,29.51,29.614,7125444,0
2016-07-25,29.481,29.699,29.421,29.605,3835490,0
2016-07-26,29.463,29.572,29.188,29.34,2734437,0
2016-07-27,29.481,29.557,29.132,29.406,3070613,0
2016-07-28,29.161,29.18,28.943,29.094,4030121,0
2016-07-29,28.981,29.33,28.848,29.198,2635716,0
2016-08-01,29.029,29.321,28.99,29.057,2552701,0
2016-08-02,29.019,29.113,28.877,29.084,3763660,0
2016-08-03,28.981,29.491,28.972,29.473,6043940,0
2016-08-04,29.245,29.406,29.104,29.34,4537244,0
2016-08-05,29.245,29.463,29.188,29.397,3217196,0
2016-08-08,29.009,29.307,29,29.227,3496318,0
2016-08-09,28.933,29.245,28.905,29.17,3368713,0
2016-08-10,29.066,29.151,28.952,29.066,3376624,0
2016-08-11,29.198,29.605,29.141,29.51,3121824,0
2016-08-12,29.652,29.737,29.468,29.491,2032465,0
2016-08-15,29.501,29.699,29.473,29.614,4202389,0
2016-08-16,29.481,29.642,29.425,29.491,3613307,0
2016-08-17,29.689,29.699,29.377,29.624,2256161,0
2016-08-18,29.642,29.945,29.605,29.935,2715801,0
2016-08-19,29.538,29.642,29.369,29.585,3529773,0
2016-08-22,29.473,29.614,29.392,29.585,3086109,0
2016-08-23,29.87,29.925,29.633,29.662,2466396,0
2016-08-24,29.68,29.746,29.595,29.662,2853865,0
2016-08-25,29.605,29.614,29.354,29.387,2221557,0
2016-08-26,29.473,29.756,29.146,29.283,3391817,0
2016-08-29,29.245,29.406,29.217,29.33,1311590,0
2016-08-30,29.141,29.217,28.858,28.943,3790007,0
2016-08-31,29.141,29.175,28.877,28.962,3290982,0
2016-09-01,28.736,28.764,28.424,28.537,3452330,0
2016-09-02,28.99,29.255,28.877,29.198,3879864,0
2016-09-06,28.868,29.019,28.811,28.99,3019538,0
2016-09-07,28.848,28.903,28.49,28.565,4288980,0
2016-09-08,28.395,28.588,28.357,28.528,4814360,0
2016-09-09,28.395,28.395,27.989,28.036,5747820,0
2016-09-12,28.196,28.83,28.126,28.783,9310687,0
2016-09-13,28.347,28.347,27.842,28.027,7535664,0
2016-09-14,27.696,27.979,27.63,27.838,6776118,0
2016-09-15,27.781,28.055,27.71,27.942,6249222,0
2016-09-16,27.554,27.582,27.252,27.394,8952072,0
2016-09-19,27.838,27.856,27.563,27.597,3692495,0
2016-09-20,27.875,27.885,27.654,27.791,5538140,0
2016-09-21,27.942,28.253,27.838,28.225,5398716,0
2016-09-22,28.235,28.282,27.942,27.998,4732353,0
2016-09-23,27.506,27.583,27.45,27.545,6682649,0
2016-09-26,27.355,27.526,27.242,27.469,4827204,0
2016-09-27,27.327,27.715,27.261,27.658,3829756,0
2016-09-28,27.828,27.942,27.687,27.866,4267914,0
2016-09-29,27.923,27.932,27.422,27.516,5061337,0
2016-09-30,27.705,27.734,27.488,27.545,4839735,0
2016-10-03,27.526,27.715,27.446,27.583,4703483,0
2016-10-04,27.913,28.046,27.61,27.696,4998895,0
2016-10-05,27.554,27.602,27.394,27.498,3921570,0
2016-10-06,26.987,27.129,26.902,26.978,5889626,0
2016-10-07,26.722,26.789,26.572,26.657,6528211,0
2016-10-10,26.704,26.873,26.657,26.704,5725523,0
2016-10-11,26.779,26.798,26.269,26.317,6280606,0
2016-10-12,26.392,26.42,26.136,26.335,5907323,0
2016-10-13,26.109,26.373,26.032,26.335,5418982,0
2016-10-14,26.449,26.524,26.269,26.269,4294823,0
2016-10-17,26.184,26.325,26.136,26.278,4671036,0
2016-10-18,26.722,26.798,26.581,26.6,5076657,0
2016-10-19,26.325,26.423,26.231,26.231,4070095,0
2016-10-20,26.193,26.359,26.165,26.288,3884803,0
2016-10-21,26.099,26.278,26.061,26.231,3355109,0
2016-10-24,26.184,26.231,26.109,26.146,4218273,0
2016-10-25,26.449,26.505,26.26,26.373,4889325,0
2016-10-26,26.26,26.562,26.25,26.42,5298671,0
2016-10-27,26.515,26.533,26.317,26.317,4086327,0
2016-10-28,26.467,26.576,26.392,26.439,5152764,0
2016-10-31,26.213,26.401,26.165,26.307,2751587,0
2016-11-01,26.184,26.213,25.891,25.976,5390591,0
2016-11-02,26.127,26.127,25.764,25.777,4541700,0
2016-11-03,26.042,26.136,25.816,25.844,5074241,0
2016-11-04,25.777,25.863,25.617,25.627,7375707,0
2016-11-07,25.627,25.759,25.513,25.683,5234032,0
2016-11-08,25.608,25.844,25.541,25.777,3560558,0
2016-11-09,25.456,25.985,25.381,25.873,8634258,0
2016-11-10,25.324,25.372,24.861,25.022,12593035,0
2016-11-11,24.965,25.012,24.615,24.747,6173857,0
2016-11-14,24.635,24.643,24.342,24.454,6735746,0
2016-11-15,24.238,24.285,23.973,24.218,9196666,0
2016-11-16,24.134,24.464,24.134,24.313,10415561,0
2016-11-17,24.54,24.663,24.493,24.615,7640446,0
2016-11-18,24.303,24.389,24.181,24.275,5177531,0
2016-11-21,24.256,24.37,24.067,24.105,6105689,0
2016-11-22,24.171,24.296,24.094,24.258,5972448,0
2016-11-23,23.757,24.036,23.68,23.969,8774832,0
2016-11-25,24.19,24.277,24.142,24.268,3099852,0
2016-11-28,23.834,23.873,23.612,23.632,8588114,0
2016-11-29,23.69,23.775,23.574,23.593,6783537,0
2016-11-30,23.95,23.983,23.545,23.545,7649622,0
2016-12-01,23.68,23.699,23.285,23.41,8981097,0
2016-12-02,23.478,23.728,23.439,23.55,6875295,0
2016-12-05,23.844,23.853,23.41,23.439,8860372,0
2016-12-06,23.603,23.709,23.449,23.603,5301879,0
2016-12-07,23.815,24.065,23.728,24.056,6468031,0
2016-12-08,24.007,24.181,23.959,24.113,5304490,0
2016-12-09,24.162,24.306,24.027,24.277,5119084,0
2016-12-12,24.219,24.383,24.07,24.113,6493365,0
2016-12-13,24.451,24.682,24.383,24.518,7071640,0
2016-12-14,24.557,24.557,24.123,24.2,6264448,0
2016-12-15,24.036,24.065,23.757,23.776,5974186,0
2016-12-16,24.113,24.335,23.988,24.316,9586087,0
2016-12-19,24.296,24.354,24.184,24.21,5280285,0
2016-12-20,24.123,24.123,23.93,23.979,4987582,0
2016-12-21,23.998,24.056,23.834,23.882,5223452,0
2016-12-22,23.882,23.901,23.757,23.815,5105892,0
2016-12-23,23.824,23.863,23.68,23.747,3774341,0
2016-12-27,23.776,23.795,23.603,23.641,4911478,0
2016-12-28,23.584,23.632,23.439,23.497,7066553,0
2016-12-29,23.738,23.757,23.545,23.632,8846965,0
2016-12-30,23.699,23.714,23.468,23.535,6597710,0
2017-01-03,23.93,24.113,23.834,24.046,7923877,0
2017-01-04,24.316,24.624,24.296,24.595,6796457,0
2017-01-05,24.932,25.375,24.923,25.337,8504563,0
2017-01-06,25.231,25.366,25.163,25.269,6630067,0
2017-01-09,24.74,24.749,24.576,24.643,6215437,0
2017-01-10,25.183,25.212,24.961,25.077,7565875,0
2017-01-11,25.202,25.573,25.13,25.549,8473810,0
2017-01-12,25.433,25.737,25.375,25.674,8130768,0
2017-01-13,25.501,25.645,25.448,25.558,6087230,0
2017-01-17,25,25.308,25,25.279,10428735,0
2017-01-18,25.067,25.144,24.99,25.019,6184101,0
2017-01-19,24.865,24.971,24.797,24.894,5951118,0
2017-01-20,24.855,24.903,24.773,24.846,4251612,0
2017-01-23,24.884,25.038,24.73,24.98,4283281,0
2017-01-24,24.354,24.557,24.219,24.518,8084248,0
2017-01-25,23.892,23.911,23.651,23.892,12810191,0
2017-01-26,23.747,23.805,23.632,23.743,6623914,0
2017-01-27,23.67,23.786,23.622,23.68,4785633,0
2017-01-30,24.036,24.104,23.882,23.988,6517217,0
2017-01-31,23.853,24.036,23.844,23.988,5361539,0
2017-02-01,24.075,24.08,23.767,23.892,4879151,0
2017-02-02,23.699,23.853,23.666,23.786,5832847,0
2017-02-03,23.718,23.844,23.68,23.728,4329714,0
2017-02-06,23.478,23.564,23.429,23.526,5254611,0
2017-02-07,23.506,23.603,23.42,23.555,4914378,0
2017-02-08,23.95,24.056,23.863,23.959,6067911,0
2017-02-09,24.412,24.431,24.277,24.364,6245420,0
2017-02-10,24.113,24.229,24.056,24.085,4165487,0
2017-02-13,24.152,24.171,23.921,24.075,3143106,0
2017-02-14,23.979,24.036,23.873,23.969,3193992,0
2017-02-15,23.824,24.128,23.776,24.113,4051643,0
2017-02-16,24.248,24.354,24.21,24.296,4245217,0
2017-02-17,23.979,24.21,23.887,24.19,4516398,0
2017-02-21,24.499,24.586,24.393,24.566,5096304,0
2017-02-22,24.624,24.653,24.479,24.566,4034940,0
2017-02-23,24.711,24.855,24.634,24.826,4393272,0
2017-02-24,24.769,24.913,24.711,24.788,4397991,0
2017-02-27,24.412,24.552,24.388,24.479,3657565,0
2017-02-28,24.624,24.697,24.441,24.479,3516713,0
2017-03-01,24.306,24.489,24.268,24.354,3417564,0
2017-03-02,24.277,24.422,24.243,24.311,3208357,0
2017-03-03,24.277,24.369,24.162,24.345,4322520,0
2017-03-06,24.268,24.268,24.171,24.21,2949065,0
2017-03-07,24.104,24.21,24.057,24.123,2782282,0
2017-03-08,24.277,24.296,24.104,24.142,4661824,0
2017-03-09,24.268,24.296,24.142,24.268,4464432,0
2017-03-10,24.2,24.378,24.19,24.345,3959679,0
2017-03-13,24.374,24.412,24.268,24.383,4447784,0
2017-03-14,24.325,24.374,24.248,24.277,3436603,0
2017-03-15,24.354,25.106,24.316,24.932,12698445,0
2017-03-16,25.135,25.424,25.125,25.414,7734447,0
2017-03-17,25.462,25.626,25.356,25.578,5271103,0
2017-03-20,25.597,25.693,25.404,25.51,4567068,0
2017-03-21,25.761,25.79,25.52,25.549,5341637,0
2017-03-22,25.351,25.587,25.202,25.558,7602898,0
2017-03-23,25.549,25.953,25.53,25.799,6985785,0
2017-03-24,25.838,25.992,25.746,25.896,5819141,0
2017-03-27,25.867,25.992,25.809,25.925,4043525,0
2017-03-28,25.732,25.814,25.645,25.664,3859937,0
2017-03-29,25.539,25.708,25.52,25.664,3365668,0
2017-03-30,25.433,25.549,25.356,25.481,3751662,0
2017-03-31,25.453,25.616,25.414,25.462,3982160,0
2017-04-03,25.433,25.472,25.186,25.318,3221936,0
2017-04-04,25.183,25.279,25.096,25.192,3186068,0
2017-04-05,25.279,25.308,25.11,25.125,2997578,0
2017-04-06,24.932,24.99,24.836,24.874,3420256,0
2017-04-07,24.653,24.73,24.605,24.653,4311001,0
2017-04-10,24.807,24.87,24.74,24.788,3370810,0
2017-04-11,24.932,24.961,24.691,24.894,3335314,0
2017-04-12,24.961,25.072,24.884,25.058,4307166,0
2017-04-13,24.952,25.038,24.855,24.855,3069004,0
2017-04-17,25,25.067,24.923,25.038,2917414,0
2017-04-18,25.086,25.106,24.884,25.096,2619276,0
2017-04-19,25.135,25.192,24.913,24.952,3215849,0
2017-04-20,24.961,25.077,24.932,24.98,2218193,0
2017-04-21,24.99,25.009,24.841,24.884,2741856,0
2017-04-24,25.26,25.385,25.241,25.375,3955038,0
2017-04-25,25.491,25.5,25.347,25.366,5216822,0
2017-04-26,25.433,25.597,25.414,25.505,4108045,0
2017-04-27,25.549,25.607,25.472,25.501,3400112,0
2017-04-28,25.048,25.26,24.947,25.231,4064312,0
2017-05-01,25.279,25.289,25.173,25.25,2678080,0
2017-05-02,25.443,25.578,25.404,25.53,3737872,0
2017-05-03,25.713,25.751,25.515,25.568,3616245,0
2017-05-04,25.607,25.79,25.481,25.77,3119093,0
2017-05-05,25.992,26.031,25.89,26.021,4715163,0
2017-05-08,26.233,26.233,25.896,25.973,2585438,0
2017-05-09,25.886,25.973,25.742,25.963,4807493,0
2017-05-10,26.088,26.271,26.031,26.136,4415963,0
2017-05-11,25.953,26.05,25.886,25.953,3885321,0
2017-05-12,26.493,26.637,26.387,26.57,5534226,0
2017-05-15,26.464,26.657,26.416,26.57,2845954,0
2017-05-16,27.726,27.851,27.514,27.639,6990392,0
2017-05-17,27.919,28.121,27.774,27.784,7487422,0
2017-05-18,27.919,28.03,27.794,27.948,6022355,0
2017-05-19,28.063,28.14,27.974,28.111,4776690,0
2017-05-22,28.487,28.709,28.468,28.535,6222773,0
2017-05-23,28.535,28.574,28.4,28.42,3535425,0
2017-05-24,28.516,28.583,28.439,28.545,3537757,0
2017-05-25,28.824,28.882,28.738,28.815,5915061,0
2017-05-26,28.622,28.892,28.612,28.882,7499015,0
2017-05-30,28.709,28.863,28.665,28.767,8902732,0
2017-05-31,29.133,29.272,28.922,29.152,8769554,0
2017-06-01,29.239,29.258,28.839,28.978,4443294,0
2017-06-02,28.882,29.084,28.795,29.084,3807041,0
2017-06-05,28.978,29.142,28.959,29.075,2541922,0
2017-06-06,28.834,29.113,28.815,29.027,4044570,0
2017-06-07,29.16,29.22,28.89,29.02,3849774,0
2017-06-08,28.82,28.84,28.62,28.68,3714678,0
2017-06-09,28.54,28.67,28.36,28.46,4271670,0
2017-06-12,28.84,28.97,28.79,28.89,4353134,0
2017-06-13,29.06,29.06,28.88,28.99,2391234,0
2017-06-14,29.1,29.16,28.78,28.86,3118888,0
2017-06-15,28.54,28.71,28.51,28.63,4272617,0
2017-06-16,28.77,28.93,28.66,28.89,4872388,0
2017-06-19,28.89,28.94,28.8,28.86,2755235,0
2017-06-20,28.88,28.9,28.45,28.52,3447764,0
2017-06-21,28.6,28.69,28.525,28.55,2950359,0
2017-06-22,28.77,28.805,28.67,28.75,2550094,0
2017-06-23,28.83,28.97,28.79,28.85,1912691,0
2017-06-26,29.06,29.12,28.77,28.79,3535445,0
2017-06-27,28.63,28.78,28.59,28.645,3569330,0
2017-06-28,28.78,28.95,28.74,28.89,4014316,0
2017-06-29,28.93,28.9525,28.625,28.72,3659805,0
2017-06-30,28.82,28.83,28.56,28.73,2861362,0
2017-07-03,28.6,28.76,28.6,28.68,1886086,0
2017-07-05,28.57,28.7,28.52,28.6,3047302,0
2017-07-06,28.66,28.67,28.52,28.57,2077256,0
2017-07-07,28.55,28.71,28.48,28.68,2125293,0
2017-07-10,28.6,28.8,28.568,28.72,1675884,0
2017-07-11,28.47,28.51,28.31,28.37,3186170,0
2017-07-12,28.71,28.975,28.69,28.9,3601243,0
2017-07-13,29.12,29.15,28.88,29.06,2342166,0
2017-07-14,29.01,29.13,28.96,29.1,2255615,0
2017-07-17,29.16,29.34,29.16,29.21,1846912,0
2017-07-18,29.05,29.16,28.95,29.14,1933781,0
2017-07-19,29.39,29.4,29.27,29.33,2332831,0
2017-07-20,29.55,29.64,29.42,29.56,3033327,0
2017-07-21,29.94,29.96,29.64,29.77,3443725,0
2017-07-24,29.31,29.36,29.15,29.3,2872165,0
2017-07-25,29.33,29.37,29.08,29.1,1802068,0
2017-07-26,29.11,29.22,29.06,29.16,2563068,0
2017-07-27,29.73,29.75,29.328,29.52,3428485,0
2017-07-28,29.17,29.4789,29.16,29.44,2272813,0
2017-07-31,29.58,29.71,29.515,29.68,1966431,0
2017-08-01,29.87,29.88,29.63,29.64,1855435,0
2017-08-02,29.61,29.67,29.475,29.67,1655542,0
2017-08-03,29.6,29.88,29.55,29.77,1691826,0
2017-08-04,29.79,29.85,29.75,29.81,3099701,0
2017-08-07,29.98,30,29.87,29.9,1962317,0
2017-08-08,29.63,29.77,29.565,29.62,1979676,0
2017-08-09,29.81,29.98,29.725,29.82,3580777,0
2017-08-10,29.49,29.49,29.27,29.28,2663962,0
2017-08-11,29.1,29.14,28.88,29,5557519,0
2017-08-14,29.09,29.355,29.0613,29.29,2850489,0
2017-08-15,29.01,29.08,28.87,29.03,2673017,0
2017-08-16,28.97,29.06,28.94,29.01,2468951,0
2017-08-17,28.99,29.03,28.56,28.56,3513043,0
2017-08-18,28.63,28.68,28.5,28.55,3096305,0
2017-08-21,28.73,28.82,28.66,28.7,2300079,0
2017-08-22,28.74,28.88,28.6901,28.81,2341341,0
2017-08-23,28.68,28.71,28.6,28.63,2354782,0
2017-08-24,28.63,28.665,28.53,28.58,2092911,0
2017-08-25,28.64,28.8,28.61,28.71,1994964,0
2017-08-28,28.74,28.82,28.64,28.71,1432982,0
2017-08-29,28.39,28.57,28.39,28.46,2333628,0
2017-08-30,28.65,28.7668,28.59,28.72,3269819,0
2017-08-31,28.76,29.05,28.76,29.03,1932774,0
2017-09-01,29.11,29.12,28.82,28.85,2957517,0
2017-09-05,28.66,28.7,28.315,28.39,2700949,0
2017-09-06,28.6,28.66,28.49,28.52,2807120,0
2017-09-07,28.69,28.69,28.45,28.48,2913461,0
2017-09-08,28.54,28.6,28.46,28.5,1539533,0
2017-09-11,28.67,28.98,28.67,28.92,1905888,0
2017-09-12,28.76,28.96,28.75,28.88,1810125,0
2017-09-13,28.86,28.95,28.75,28.78,1801056,0
2017-09-14,28.64,28.69,28.49,28.59,1637671,0
2017-09-15,28.46,28.52,28.35,28.5,3880040,0
2017-09-18,28.66,28.845,28.52,28.62,2694764,0
2017-09-19,28.66,28.955,28.635,28.86,2396313,0
2017-09-20,28.99,29.04,28.69,28.86,2423972,0
2017-09-21,28.51,28.72,28.4968,28.62,1617097,0
2017-09-22,28.64,28.75,28.56,28.64,2090836,0
2017-09-25,28.56,28.72,28.535,28.6,2749653,0
2017-09-26,28.53,28.579,28.35,28.485,2011586,0
2017-09-27,28.4,28.4799,28.27,28.36,2392196,0
2017-09-28,27.98,28.17,27.94,28.06,4081150,0
2017-09-29,28.3,28.485,28.21,28.46,2242898,0
2017-10-02,28.41,28.46,28.27,28.37,2612178,0
2017-10-03,28.29,28.42,28.28,28.395,3410515,0
2017-10-04,28.4,28.41,28.112,28.18,2414220,0
2017-10-05,27.94,28.31,27.92,28.15,4474011,0
2017-10-06,28.15,28.16,27.96,28.07,2454264,0
2017-10-09,28.21,28.22,28.02,28.06,2116300,0
2017-10-10,28.37,28.66,28.36,28.59,3436771,0
2017-10-11,28.77,28.83,28.675,28.78,3044920,0
2017-10-12,28.8,29.09,28.7,29.06,4929211,0
2017-10-13,29.24,29.26,29.04,29.12,2384097,0
2017-10-16,29.06,29.14,28.94,29,2081109,0
2017-10-17,29.08,29.09,28.88,28.99,1638976,0
2017-10-18,28.98,29.03,28.87,28.98,2170090,0
2017-10-19,29.03,29.1369,28.88,28.93,1733014,0
2017-10-20,29.11,29.11,28.84,28.98,1894717,0
2017-10-23,29.04,29.05,28.8,28.86,1680982,0
2017-10-24,28.81,28.9,28.74,28.78,1391868,0
2017-10-25,29.01,29.035,28.645,28.75,3316016,0
2017-10-26,28.7,28.8,28.57,28.68,2479537,0
2017-10-27,28.54,28.769,28.51,28.72,1919039,0
2017-10-30,28.82,28.96,28.7425,28.78,2620290,0
2017-10-31,28.86,29.02,28.71,28.98,1770480,0
2017-11-01,29.39,29.52,29.3,29.32,3114738,0
2017-11-02,29.37,29.45,29.22,29.34,2021618,0
2017-11-03,29.18,29.19,28.92,29.1,1918377,0
2017-11-06,29.18,29.22,29.07,29.2,1998226,0
2017-11-07,29.11,29.11,28.865,28.94,2034752,0
2017-11-08,28.74,28.87,28.64,28.81,2468783,0
2017-11-09,29.17,29.75,29.1433,29.67,11021269,0
2017-11-10,29.24,29.41,29.16,29.35,8388763,0
