Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.1722,7.3563,7.1457,7.2511,5375043,0
2005-02-28,7.2949,7.3388,7.1194,7.1808,4602417,0
2005-03-01,7.1808,7.2597,7.1194,7.1808,5648916,0
2005-03-02,7.1457,7.5493,7.0931,7.4439,10262412,0
2005-03-03,7.4879,7.6632,7.2949,7.3299,5287947,0
2005-03-04,7.4616,7.6809,7.4264,7.5667,4685639,0
2005-03-07,7.5316,7.6894,7.4616,7.5667,3638095,0
2005-03-08,7.5755,7.6544,7.4788,7.5054,3757934,0
2005-03-09,7.4439,7.5316,7.3299,7.3735,3875029,0
2005-03-10,7.3735,7.4264,7.2688,7.3388,1541824,0
2005-03-11,7.3563,7.4788,7.1808,7.2862,3243931,0
2005-03-14,7.2862,7.4001,7.2862,7.3563,2571918,0
2005-03-15,7.3912,7.4788,7.2072,7.2688,1924389,0
2005-03-16,7.2424,7.2771,7.0931,7.1457,3803596,0
2005-03-17,7.1808,7.2862,7.0846,7.1808,2530273,0
2005-03-18,7.2511,7.2511,7.1108,7.1194,1535856,0
2005-03-21,7.0931,7.1457,6.9881,7.0667,2345131,0
2005-03-22,7.0319,7.1284,6.918,6.9442,2608428,0
2005-03-23,6.918,7.0931,6.8389,7.0056,4534123,0
2005-03-24,7.0667,7.0931,6.8218,6.8653,3490750,0
2005-03-28,7.0757,7.1194,6.9528,6.9792,3499829,0
2005-03-29,6.9881,7.0931,6.8828,6.918,4024483,0
2005-03-30,6.9792,7.0145,6.9091,6.9968,3555770,0
2005-03-31,7.0319,7.0931,6.8917,6.8917,2726074,0
2005-04-01,6.9792,7.0145,6.8478,6.8917,2727678,0
2005-04-04,6.8478,6.9705,6.69,6.9091,4422287,0
2005-04-05,6.9618,7.3912,6.9266,7.2511,9743337,0
2005-04-06,7.3651,7.3912,7.2511,7.3124,5123475,0
2005-04-07,7.2949,7.3038,7.0757,7.1633,4909828,0
2005-04-08,7.2511,7.2597,7.0757,7.1194,2414340,0
2005-04-11,7.1633,7.3563,7.1108,7.2246,5318124,0
2005-04-12,7.1457,7.6105,7.1194,7.5316,10133972,0
2005-04-13,7.5577,7.5667,7.2424,7.2688,6808548,0
2005-04-14,7.2949,7.3563,7.1369,7.2949,4724826,0
2005-04-15,7.1808,7.5932,7.1547,7.5054,10941306,0
2005-04-18,7.4788,7.5229,7.2688,7.4088,5301594,0
2005-04-19,7.4439,7.5577,7.3388,7.4264,3888996,0
2005-04-20,7.4264,7.4616,7.1547,7.2333,3190087,0
2005-04-21,7.2597,7.3827,6.9792,7.2597,3839056,0
2005-04-22,7.2333,7.3299,6.9881,7.0931,3383603,0
2005-04-25,7.0667,7.3299,6.9968,7.2333,3443450,0
2005-04-26,7.2072,7.3651,7.1194,7.1547,2487982,0
2005-04-27,7.1108,7.1897,7.0056,7.1547,2535036,0
2005-04-28,7.0931,7.2072,6.9005,6.9355,4060607,0
2005-04-29,6.9881,7.1108,6.7863,7.0757,2953435,0
2005-05-02,7.0495,7.0931,6.83,6.8917,3208943,0
2005-05-03,6.8389,7.0931,6.8218,6.9968,3161421,0
2005-05-04,6.9881,7.3299,6.9792,7.2771,4202748,0
2005-05-05,7.2511,7.3563,7.1633,7.2511,4916573,0
2005-05-06,7.2949,8.2157,7.2949,7.6367,28456132,0
2005-05-09,9.4171,9.4526,8.97,9.0585,50221286,0
2005-05-10,9.0412,9.1612,8.6539,9.0585,12767883,0
2005-05-11,9.117,9.4357,9.0748,9.293,10962622,0
2005-05-12,8.899,9.617,8.7242,9.3194,31808881,0
2005-05-13,9.2433,9.3466,9.117,9.2697,11265915,0
2005-05-16,9.1525,9.2433,9.0052,9.1976,6621188,0
2005-05-17,9.188,9.55,9.0662,9.4437,8644028,0
2005-05-18,9.522,9.671,9.4526,9.608,9354037,0
2005-05-19,9.591,9.617,9.4947,9.558,3708134,0
2005-05-20,9.4629,9.733,9.3633,9.68,6050313,0
2005-05-23,9.522,9.644,9.4073,9.4708,3910479,0
2005-05-24,9.4171,9.541,9.3633,9.532,3059112,0
2005-05-25,9.4629,9.795,9.4629,9.522,4247765,0
2005-05-26,9.541,9.725,9.541,9.715,4430336,0
2005-05-27,9.68,9.795,9.644,9.715,3083274,0
2005-05-31,9.4778,10.117,9.4778,10.031,10403964,0
2005-06-01,10.059,10.224,9.845,10.041,8653311,0
2005-06-02,10.031,10.031,9.626,9.811,7544132,0
2005-06-03,9.751,10.09,9.706,10.059,7712913,0
2005-06-06,10.294,10.294,10.031,10.082,11635480,0
2005-06-07,10.031,10.09,9.854,9.914,5722717,0
2005-06-08,9.933,10.189,9.933,10.031,6555155,0
2005-06-09,10.059,10.126,9.942,10.065,3743077,0
2005-06-10,10.072,10.171,9.961,10.072,4123408,0
2005-06-13,10.072,10.09,9.952,10.014,1838387,0
2005-06-14,9.97,10.126,9.97,10.05,2442141,0
2005-06-15,10.065,10.328,10.065,10.268,8541582,0
2005-06-16,10.31,10.424,10.243,10.294,3845349,0
2005-06-17,10.294,10.335,10.065,10.134,3098037,0
2005-06-20,10.059,10.09,9.786,9.854,7813714,0
2005-06-21,9.845,10.022,9.4526,10.005,4657470,0
2005-06-22,10.268,12.118,10.005,12.065,99204309,0
2005-06-23,12.748,12.827,12.257,12.318,63357858,0
2005-06-24,12.249,12.731,12.013,12.531,22458852,0
2005-06-27,12.486,12.495,12.179,12.354,6570230,0
2005-06-28,12.328,12.688,12.301,12.678,8846810,0
2005-06-29,12.607,12.653,12.301,12.495,8345490,0
2005-06-30,12.531,12.678,12.459,12.563,9039886,0
2005-07-01,12.555,12.696,12.531,12.653,3324363,0
2005-07-05,12.688,12.74,12.555,12.59,7674872,0
2005-07-06,12.555,12.67,12.495,12.531,7177992,0
2005-07-07,12.354,12.486,12.257,12.318,10541566,0
2005-07-08,12.328,12.688,12.294,12.616,6826432,0
2005-07-11,12.531,12.818,12.531,12.766,11116178,0
2005-07-12,12.845,13.204,12.616,13.022,16956480,0
2005-07-13,12.966,13.012,12.801,12.925,5342238,0
2005-07-14,12.966,13.082,12.853,12.889,7167633,0
2005-07-15,12.889,13.177,12.871,13.177,5459420,0
2005-07-18,13.082,13.386,13.082,13.335,5309715,0
2005-07-19,13.359,13.505,13.319,13.487,3811285,0
2005-07-20,13.442,13.561,13.35,13.442,4298189,0
2005-07-21,13.496,13.505,13.177,13.295,2680462,0
2005-07-22,13.31,13.386,13.222,13.231,1567865,0
2005-07-25,13.204,13.319,13.1,13.151,3519136,0
2005-07-26,13.136,13.168,12.934,13.047,2840416,0
2005-07-27,13.143,13.168,12.898,13.168,2850108,0
2005-07-28,13.177,13.377,13.177,13.295,2168565,0
2005-07-29,13.31,13.327,13.126,13.185,1557975,0
2005-08-01,13.143,13.468,13.143,13.414,3051248,0
2005-08-02,13.442,13.496,13.335,13.442,1450090,0
2005-08-03,13.468,13.561,13.424,13.505,2125139,0
2005-08-04,13.505,13.505,13.25,13.302,1857579,0
2005-08-05,13.302,13.319,12.907,13.269,2832994,0
2005-08-08,13.25,13.468,13.168,13.177,4397595,0
2005-08-09,13.231,13.615,13.168,13.487,3231319,0
2005-08-10,13.515,13.679,13.487,13.579,2075110,0
2005-08-11,13.522,13.679,13.442,13.615,2267110,0
2005-08-12,13.569,13.75,13.515,13.705,2226326,0
2005-08-15,13.642,13.879,13.642,13.792,3124676,0
2005-08-16,13.75,13.844,13.642,13.705,3651931,0
2005-08-17,13.705,13.844,13.705,13.792,2151530,0
2005-08-18,13.825,13.944,13.705,13.844,2404417,0
2005-08-19,13.758,13.906,13.642,13.792,2120718,0
2005-08-22,13.806,13.969,13.588,13.723,2278639,0
2005-08-23,13.67,13.844,13.598,13.844,1184103,0
2005-08-24,13.87,13.916,13.67,13.679,1850826,0
2005-08-25,13.67,13.715,13.529,13.625,1829977,0
2005-08-26,13.615,13.679,13.468,13.515,1616505,0
2005-08-29,13.46,13.705,13.405,13.579,1470216,0
2005-08-30,13.547,13.615,13.424,13.468,3246087,0
2005-08-31,13.468,13.515,13.377,13.442,2768947,0
2005-09-01,13.442,13.815,13.405,13.651,3445779,0
2005-09-02,13.688,13.774,13.46,13.547,2628168,0
2005-09-06,13.554,13.806,13.505,13.697,2757148,0
2005-09-07,13.67,13.758,13.529,13.642,4326513,0
2005-09-08,13.579,13.67,13.554,13.588,2234127,0
2005-09-09,13.758,14.282,13.607,14.249,7380198,0
2005-09-12,14.282,14.521,14.116,14.405,4132916,0
2005-09-13,14.405,14.97,14.204,14.86,8507917,0
2005-09-14,14.792,15.028,14.606,14.757,3764216,0
2005-09-15,14.379,14.53,14.187,14.291,10155021,0
2005-09-16,14.3,14.405,13.992,14.379,7410022,0
2005-09-19,14.3,14.502,14.3,14.45,3238516,0
2005-09-20,14.423,14.571,14.344,14.353,2852582,0
2005-09-21,14.309,14.353,13.87,13.961,13073421,0
2005-09-22,13.86,14.098,13.615,14.054,11037867,0
2005-09-23,13.992,14.363,13.815,14.08,4440801,0
2005-09-26,14.116,14.379,13.944,14.169,1969268,0
2005-09-27,14.116,14.177,13.961,14.107,6272336,0
2005-09-28,14.116,14.222,14.02,14.03,1855678,0
2005-09-29,14.03,14.458,14.02,14.458,5053714,0
2005-09-30,14.432,14.53,14.371,14.495,2742865,0
2005-10-03,14.486,14.614,14.405,14.614,3699524,0
2005-10-04,14.596,14.67,14.44,14.53,2889320,0
2005-10-05,14.423,14.468,14.249,14.318,3188031,0
2005-10-06,14.318,14.588,14.08,14.135,5851460,0
2005-10-07,14.162,14.414,14.144,14.177,5421320,0
2005-10-10,14.162,14.213,13.852,13.906,6190528,0
2005-10-11,13.906,14.144,13.732,13.806,5102288,0
2005-10-12,13.705,13.879,12.907,13.327,9213374,0
2005-10-13,13.259,13.335,12.784,13.168,4927116,0
2005-10-14,13.212,13.515,13.136,13.185,7065634,0
2005-10-17,13.168,13.607,13.151,13.478,5832281,0
2005-10-18,13.496,13.607,13.496,13.554,5960187,0
2005-10-19,13.547,13.67,13.319,13.67,6999389,0
2005-10-20,13.642,14.03,13.377,13.377,4399576,0
2005-10-21,13.405,13.679,13.405,13.642,3821092,0
2005-10-24,13.688,14.45,13.651,14.257,6470265,0
2005-10-25,14.231,14.458,14.036,14.204,9398482,0
2005-10-26,14.187,14.705,13.984,14.062,7529711,0
2005-10-27,14.071,14.071,13.327,13.46,4040866,0
2005-10-28,13.569,13.934,13.204,13.844,5035296,0
2005-10-31,13.906,14.291,13.906,14.204,4453909,0
2005-11-01,14.204,14.309,14.116,14.222,3912523,0
2005-11-02,14.169,14.432,14.046,14.379,6284021,0
2005-11-03,14.45,14.596,14.371,14.521,3991744,0
2005-11-04,14.614,14.686,14.414,14.555,3076500,0
2005-11-07,14.622,14.641,14.231,14.53,3043472,0
2005-11-08,14.53,14.555,14.257,14.502,1590148,0
2005-11-09,14.53,14.614,14.249,14.555,2448890,0
2005-11-10,14.614,14.67,14.371,14.67,6404055,0
2005-11-11,14.833,15.171,14.732,15.043,5095716,0
2005-11-14,15.204,15.396,15.052,15.318,6653781,0
2005-11-15,15.299,15.299,14.994,15.212,2695744,0
2005-11-16,15.212,15.308,14.815,14.97,2396014,0
2005-11-17,15.028,15.441,14.932,15.432,4435873,0
2005-11-18,15.457,15.512,15.125,15.204,2763693,0
2005-11-21,15.29,15.704,15.204,15.652,7773732,0
2005-11-22,15.66,15.93,15.405,15.913,5025181,0
2005-11-23,16.087,16.324,15.994,16.168,6205760,0
2005-11-25,16.23,16.379,16.123,16.141,2070255,0
2005-11-28,16.275,16.29,15.74,15.799,3577448,0
2005-11-29,16.087,16.132,15.791,16.055,3468340,0
2005-11-30,16.168,16.379,15.73,15.756,5077015,0
2005-12-01,15.922,16.168,15.73,15.895,4717452,0
2005-12-02,15.977,16.275,15.878,16.104,3159772,0
2005-12-05,16.204,16.536,15.905,16.493,10732242,0
2005-12-06,16.79,16.878,16.432,16.64,7329052,0
2005-12-07,16.758,16.816,16.544,16.581,6542901,0
2005-12-08,16.623,16.713,16.503,16.589,2944165,0
2005-12-09,16.589,16.798,16.168,16.397,7560383,0
2005-12-12,16.457,16.519,16.204,16.315,2584654,0
2005-12-13,16.305,16.379,16.012,16.045,3353796,0
2005-12-14,16.02,16.581,16.02,16.474,4970715,0
2005-12-15,16.73,16.73,16.305,16.528,2613690,0
2005-12-16,16.553,16.722,16.258,16.474,5531195,0
2005-12-19,16.493,16.686,16.397,16.465,3512458,0
2005-12-20,16.544,16.758,16.465,16.493,6411293,0
2005-12-21,16.37,16.465,16.037,16.113,5927143,0
2005-12-22,16.158,16.324,16.113,16.315,3533762,0
2005-12-23,16.37,16.474,16.214,16.248,3448049,0
2005-12-27,16.239,16.379,16.072,16.081,2083098,0
2005-12-28,16.141,16.141,15.73,16.055,4897689,0
2005-12-29,16.123,16.283,16.02,16.204,4158737,0
2005-12-30,16.196,16.305,15.922,16.204,3345624,0
2006-01-03,16.305,16.64,16.104,16.581,6285968,0
2006-01-04,16.79,17.053,16.713,16.923,10981265,0
2006-01-05,17.027,17.186,16.722,16.957,8257807,0
2006-01-06,17.114,17.114,16.842,16.887,11257487,0
2006-01-09,17.053,17.36,17.035,17.229,6178912,0
2006-01-10,17.273,17.273,16.994,17.018,6693292,0
2006-01-11,17.221,17.51,17.221,17.351,10299879,0
2006-01-12,17.624,17.73,17.465,17.578,13606220,0
2006-01-13,17.693,17.693,17.422,17.51,9159811,0
2006-01-17,17.537,17.554,17.221,17.3,5176596,0
2006-01-18,17.213,17.237,16.915,17.105,5733453,0
2006-01-19,17.403,17.492,17.114,17.316,5117088,0
2006-01-20,17.29,17.492,16.938,17.229,7637784,0
2006-01-23,17.43,17.563,17.351,17.537,8882885,0
2006-01-24,17.685,17.807,17.597,17.624,9564519,0
2006-01-25,17.308,17.36,16.536,16.994,36966773,0
2006-01-26,17.316,17.757,16.878,17.537,11424684,0
2006-01-27,17.757,17.967,17.474,17.685,6441461,0
2006-01-30,17.702,18.273,17.702,18.07,8519672,0
2006-01-31,18.141,18.158,17.666,17.748,7381187,0
2006-02-01,17.632,18.061,17.597,17.876,3963244,0
2006-02-02,17.817,17.913,17.316,17.483,5245652,0
2006-02-03,17.519,17.685,17.377,17.624,4748588,0
2006-02-06,17.64,17.64,16.906,17.282,4217637,0
2006-02-07,17.229,17.578,16.931,16.938,4965819,0
2006-02-08,17.167,17.3,16.878,17.29,3415015,0
2006-02-09,17.264,17.676,17.186,17.221,3227610,0
2006-02-10,17.448,17.474,17.027,17.282,3998173,0
2006-02-13,17.246,17.282,17.011,17.062,2344009,0
2006-02-14,17.08,17.186,16.948,17.14,3648075,0
2006-02-15,17.158,17.519,17.089,17.203,5490745,0
2006-02-16,17.229,17.29,17.14,17.29,4255995,0
2006-02-17,17.194,17.529,17.186,17.36,4769562,0
2006-02-21,17.448,17.457,17.062,17.369,4158449,0
2006-02-22,17.413,17.44,17.114,17.369,5393067,0
2006-02-23,17.44,17.676,17.413,17.57,5637455,0
2006-02-24,17.597,18.052,17.554,18.052,5147597,0
2006-02-27,18.097,18.85,18.061,18.632,7675475,0
2006-02-28,18.641,19.077,18.623,19.044,12872881,0
2006-03-01,19.13,19.323,18.957,19.306,7487825,0
2006-03-02,19.323,19.853,19.247,19.787,7382543,0
2006-03-03,19.763,20.184,19.727,20.061,5538033,0
2006-03-06,20.138,20.184,19.551,19.667,6622448,0
2006-03-07,19.596,19.641,18.641,19.095,10957263,0
2006-03-08,19.061,19.086,17.824,18.665,16260405,0
2006-03-09,18.632,18.738,18.009,18.036,6848442,0
2006-03-10,18.07,18.466,18.002,18.35,4308574,0
2006-03-13,18.483,18.572,18.132,18.202,3679510,0
2006-03-14,18.211,18.525,18.043,18.458,5275484,0
2006-03-15,18.5,18.782,18.368,18.534,3956455,0
2006-03-16,18.85,18.874,18.632,18.691,3629478,0
2006-03-17,18.809,18.976,18.43,18.957,4977927,0
2006-03-20,19.105,19.212,18.673,18.764,3534579,0
2006-03-21,18.719,18.782,17.984,18.132,5338324,0
2006-03-22,18.088,18.123,17.57,17.993,7331288,0
2006-03-23,18.036,18.043,17.547,17.605,4200393,0
2006-03-24,17.711,17.939,17.597,17.8,3559472,0
2006-03-27,17.757,17.757,17.403,17.519,4019690,0
2006-03-28,17.537,17.537,16.608,16.798,15382843,0
2006-03-29,17.64,18.791,17.51,18.377,25473864,0
2006-03-30,18.508,18.782,18.359,18.403,7477554,0
2006-03-31,18.483,18.632,18.202,18.298,7700179,0
2006-04-03,18.5,18.949,18.5,18.738,6385035,0
2006-04-04,18.791,19.195,18.615,19.105,6519614,0
2006-04-05,19.112,19.263,18.632,18.85,4172060,0
2006-04-06,18.85,18.85,18.448,18.658,3169669,0
2006-04-07,18.747,18.774,18.422,18.774,3338220,0
2006-04-10,18.844,18.892,18.359,18.43,4798983,0
2006-04-11,18.44,18.553,17.894,18.141,3704148,0
2006-04-12,18.166,18.202,17.791,18.043,3491870,0
2006-04-13,17.975,18.256,17.824,18.211,2083540,0
2006-04-17,18.308,18.368,17.8,17.876,3513174,0
2006-04-18,17.894,18.377,17.894,18.317,2172757,0
2006-04-19,18.615,19.385,18.534,19.376,6845389,0
2006-04-20,19.385,19.456,18.543,19.13,4471964,0
2006-04-21,19.158,19.376,18.658,18.85,5243282,0
2006-04-24,17.597,17.711,16.931,17.018,30153411,0
2006-04-25,17.176,17.44,16.878,16.923,9464395,0
2006-04-26,16.966,17.203,16.782,16.896,21742544,0
2006-04-27,16.878,17.053,16.648,16.686,8391482,0
2006-04-28,16.713,16.833,16.248,16.275,9991785,0
2006-05-01,16.333,16.608,16.096,16.196,9838492,0
2006-05-02,16.221,16.248,15.704,15.842,15103781,0
2006-05-03,15.834,16.315,15.466,16.214,11290756,0
2006-05-04,16.221,16.658,16.221,16.484,8732707,0
2006-05-05,16.658,17.08,16.614,17.044,8166901,0
2006-05-08,16.994,17.537,16.648,16.749,6142106,0
2006-05-09,16.749,16.766,16.333,16.676,5397093,0
2006-05-10,16.614,16.915,16.544,16.73,6454942,0
2006-05-11,16.713,16.816,16.087,16.204,9197878,0
2006-05-12,16.132,16.214,15.495,15.519,8595834,0
2006-05-15,15.512,15.817,15.097,15.144,7545537,0
2006-05-16,15.212,15.264,14.905,15.003,10710224,0
2006-05-17,14.888,14.96,14.502,14.53,10049167,0
2006-05-18,14.833,15.061,14.468,14.521,9019290,0
2006-05-19,14.97,15.281,14.815,15.179,9169130,0
2006-05-22,15.097,15.246,14.775,15.052,9350253,0
2006-05-23,15.519,15.668,15.116,15.246,7042502,0
2006-05-24,15.188,15.695,14.344,14.632,50635892,0
2006-05-25,14.869,15.378,14.632,15.281,14301897,0
2006-05-26,15.396,15.852,15.396,15.773,8059983,0
2006-05-30,15.606,15.668,14.732,14.732,6985565,0
2006-05-31,14.879,15.043,14.686,14.905,6498521,0
2006-06-01,14.86,15.204,14.748,15.196,4180248,0
2006-06-02,15.413,15.563,14.842,14.96,8728527,0
2006-06-05,14.932,14.96,14.379,14.432,5446090,0
2006-06-06,14.486,14.538,13.715,13.887,13642147,0
2006-06-07,13.977,14.335,13.723,13.806,11268468,0
2006-06-08,13.8,13.86,12.994,13.377,18054379,0
2006-06-09,13.588,13.925,13.588,13.852,8566546,0
2006-06-12,13.925,13.977,13.151,13.222,4560269,0
2006-06-13,13.151,13.496,12.407,12.555,9329948,0
2006-06-14,12.44,12.616,11.836,12.555,20575419,0
2006-06-15,12.748,13.879,12.678,13.66,12978330,0
2006-06-16,13.651,13.651,13.177,13.468,5971301,0
2006-06-19,13.607,13.925,13.222,13.269,4307211,0
2006-06-20,13.24,13.554,13.108,13.368,7045661,0
2006-06-21,13.414,14.08,13.368,13.977,9033383,0
2006-06-22,13.916,13.916,13.335,13.538,9066360,0
2006-06-23,13.554,13.806,13.295,13.679,5278088,0
2006-06-26,13.723,13.742,13.368,13.424,4399863,0
2006-06-27,13.414,13.487,12.88,12.925,6636509,0
2006-06-28,13.056,13.185,12.599,12.696,8396947,0
2006-06-29,12.801,13.359,12.714,13.231,9511590,0
2006-06-30,13.278,13.343,12.941,12.985,10118264,0
2006-07-03,13.1,13.588,13.022,13.569,3322275,0
2006-07-05,13.327,13.395,13.151,13.295,4327961,0
2006-07-06,13.335,13.343,13.03,13.108,4045756,0
2006-07-07,13.108,13.108,12.539,12.644,8123968,0
2006-07-10,12.791,12.818,12.415,12.504,5949337,0
2006-07-11,12.801,12.958,12.495,12.784,10445146,0
2006-07-12,12.714,12.775,12.336,12.389,6598787,0
2006-07-13,12.249,12.74,11.931,12.013,8814787,0
2006-07-14,11.994,12.136,11.663,12.126,6055508,0
2006-07-17,12.056,12.214,11.81,11.958,6367457,0
2006-07-18,12.748,13.194,12.582,12.88,24117904,0
2006-07-19,12.845,13.977,12.845,13.879,12346856,0
2006-07-20,14.011,14.03,13.286,13.834,13414071,0
2006-07-21,13.825,13.961,13.295,13.925,11854000,0
2006-07-24,13.852,14.379,13.715,13.87,7588883,0
2006-07-25,13.953,14.732,13.879,14.696,9946341,0
2006-07-26,14.632,14.66,14.071,14.379,8029051,0
2006-07-27,14.414,14.723,14.405,14.53,6174126,0
2006-07-28,14.495,14.767,14.405,14.502,6423316,0
2006-07-31,14.44,14.521,14.3,14.363,4722794,0
2006-08-01,14.344,14.477,13.925,14.239,9574424,0
2006-08-02,14.249,14.414,14.071,14.107,5309206,0
2006-08-03,14.187,14.571,14.125,14.571,7250262,0
2006-08-04,14.784,15.335,14.748,15.02,10033829,0
2006-08-07,14.879,15.589,14.879,15.58,11376507,0
2006-08-08,15.685,16.158,15.642,16.141,13617270,0
2006-08-09,16.342,16.342,14.905,15.035,11275856,0
2006-08-10,14.942,15.335,14.705,14.799,7673544,0
2006-08-11,14.815,15.212,14.767,14.888,4899461,0
2006-08-14,15.134,15.413,14.987,15.097,6685235,0
2006-08-15,15.299,15.572,15.196,15.485,4183965,0
2006-08-16,15.614,15.808,15.457,15.597,5654219,0
2006-08-17,15.606,16.045,15.544,16.045,4348517,0
2006-08-18,16.045,16.045,15.623,15.93,3991641,0
2006-08-21,15.756,15.842,15.537,15.695,2246055,0
2006-08-22,15.791,15.922,15.633,15.642,3621290,0
2006-08-23,15.782,15.852,15.354,15.572,2364820,0
2006-08-24,15.544,15.606,15.069,15.264,3054519,0
2006-08-25,15.221,15.256,14.905,15.012,3561204,0
2006-08-28,15.012,15.134,14.775,15.052,4148887,0
2006-08-29,15.052,15.061,14.714,14.888,3332355,0
2006-08-30,14.923,15.422,14.888,15.318,4306340,0
2006-08-31,15.413,15.432,15.171,15.362,2634347,0
2006-09-01,15.405,15.432,15.152,15.256,3157716,0
2006-09-05,15.231,15.495,15.106,15.246,3269204,0
2006-09-06,15.171,15.204,15.035,15.069,2267204,0
2006-09-07,15.02,15.02,14.67,14.67,3834928,0
2006-09-08,14.641,14.896,14.477,14.888,4982096,0
2006-09-11,14.732,14.994,14.581,14.851,3416941,0
2006-09-12,14.851,15.495,14.842,15.378,6409763,0
2006-09-13,15.387,15.799,15.345,15.766,4799997,0
2006-09-14,15.74,15.861,15.589,15.817,4217893,0
2006-09-15,15.94,16.168,15.826,15.861,7144331,0
2006-09-18,15.913,15.913,15.606,15.782,4136107,0
2006-09-19,15.799,15.817,15.212,15.476,4277540,0
2006-09-20,15.528,15.958,15.528,15.74,3568708,0
2006-09-21,15.782,16.012,15.563,15.652,4157382,0
2006-09-22,15.58,15.905,15.544,15.861,2608074,0
2006-09-25,15.878,16.333,15.808,16.283,5430159,0
2006-09-26,16.297,16.816,16.283,16.528,7313219,0
2006-09-27,16.503,16.623,16.204,16.305,4136538,0
2006-09-28,16.248,16.544,16.028,16.493,4518753,0
2006-09-29,16.614,16.722,16.528,16.528,3446352,0
2006-10-02,16.457,16.484,16.248,16.36,3948008,0
2006-10-03,16.36,16.79,16.267,16.713,3237186,0
2006-10-04,16.686,17.14,16.562,17.124,5184371,0
2006-10-05,17.186,17.264,16.923,17.194,3939245,0
2006-10-06,16.704,16.833,16.614,16.833,5000052,0
2006-10-09,16.749,17.044,16.686,16.773,3980833,0
2006-10-10,16.749,16.984,16.676,16.749,4247167,0
2006-10-11,15.231,15.362,14.678,14.748,52195202,0
2006-10-12,14.978,15.354,14.869,14.905,30176807,0
2006-10-13,14.994,15.204,14.714,14.74,10707776,0
2006-10-16,14.732,15.061,14.686,14.896,8676321,0
2006-10-17,14.86,15.061,14.714,14.896,7875819,0
2006-10-18,15.078,15.171,14.994,15.152,5320855,0
2006-10-19,14.842,14.994,14.571,14.775,9709621,0
2006-10-20,14.86,14.905,14.632,14.696,5775530,0
2006-10-23,14.784,14.932,14.414,14.581,19997433,0
2006-10-24,14.02,14.231,13.598,13.887,34224514,0
2006-10-25,13.723,14.177,13.723,14.125,14905860,0
2006-10-26,14.125,14.571,13.984,14.423,12147092,0
2006-10-27,14.458,14.596,14.177,14.363,10796459,0
2006-10-30,14.423,14.651,14.344,14.555,6393810,0
2006-10-31,14.538,14.588,14.249,14.44,5537147,0
2006-11-01,14.588,14.614,13.953,13.961,9079960,0
2006-11-02,13.984,14.486,13.834,14.318,7879236,0
2006-11-03,14.379,14.477,13.906,14.071,7881492,0
2006-11-06,14.071,14.548,14.071,14.538,7380520,0
2006-11-07,14.511,14.66,14.405,14.458,6125776,0
2006-11-08,14.353,14.511,14.144,14.162,7236723,0
2006-11-09,14.257,14.686,14.03,14.046,10122690,0
2006-11-10,14.274,14.44,14.08,14.396,6848812,0
2006-11-13,14.344,14.614,14.318,14.45,7610135,0
2006-11-14,14.468,14.555,14.177,14.379,7895703,0
2006-11-15,14.379,14.458,14.274,14.353,6030978,0
2006-11-16,14.379,14.511,14.213,14.495,5503980,0
2006-11-17,14.44,14.622,14.379,14.53,4438080,0
2006-11-20,14.732,14.905,14.641,14.792,9065693,0
2006-11-21,14.888,15.171,14.86,15.106,8837089,0
2006-11-22,15.134,15.572,15.134,15.476,11314237,0
2006-11-24,15.264,15.466,15.256,15.396,1618142,0
2006-11-27,15.29,15.308,14.888,14.987,4985458,0
2006-11-28,14.879,15.188,14.784,15.152,5278909,0
2006-11-29,15.264,15.29,14.799,15.087,4862868,0
2006-11-30,15.171,15.485,15.052,15.396,6674520,0
2006-12-01,15.345,15.345,14.53,14.932,12155878,0
2006-12-04,14.888,14.888,14.581,14.799,10006383,0
2006-12-05,14.757,15.003,14.502,14.987,13447417,0
2006-12-06,14.888,15.125,14.732,15.052,5915379,0
2006-12-07,15.069,15.299,14.994,15.134,7053385,0
2006-12-08,15.078,15.308,15.043,15.246,6060201,0
2006-12-11,15.29,15.345,14.951,15.052,4514493,0
2006-12-12,15.043,15.061,14.842,14.97,4995624,0
2006-12-13,15.043,15.078,14.74,14.869,5070597,0
2006-12-14,14.879,14.987,14.775,14.799,4164643,0
2006-12-15,14.914,14.994,14.632,14.842,6088049,0
2006-12-18,14.833,14.951,14.651,14.807,4443766,0
2006-12-19,14.767,14.767,14.641,14.678,3158705,0
2006-12-20,14.686,14.86,14.477,14.495,4783583,0
2006-12-21,14.486,14.641,14.396,14.53,3408785,0
2006-12-22,14.495,14.53,14.169,14.326,3011132,0
2006-12-26,14.326,14.45,14.169,14.231,2151475,0
2006-12-27,14.222,14.45,14.213,14.274,3241157,0
2006-12-28,14.257,14.405,14.222,14.249,2578846,0
2006-12-29,14.249,14.318,14.153,14.187,2472524,0
2007-01-03,14.231,14.651,14.231,14.606,5346362,0
2007-01-04,14.622,14.686,14.379,14.538,4565337,0
2007-01-05,14.468,14.502,14.204,14.274,4666291,0
2007-01-08,14.249,14.563,14.089,14.511,7890878,0
2007-01-09,14.588,14.74,14.53,14.723,5952371,0
2007-01-10,14.555,14.807,14.468,14.748,4587432,0
2007-01-11,14.767,15.035,14.714,15.003,4626879,0
2007-01-12,14.994,15.449,14.978,15.212,8775160,0
2007-01-16,15.87,16.37,15.685,15.782,28673777,0
2007-01-17,15.834,15.878,15.281,15.413,9557709,0
2007-01-18,15.413,15.808,15.264,15.396,7447040,0
2007-01-19,15.335,15.422,15.125,15.318,6411241,0
2007-01-22,15.326,15.335,14.987,15.125,4486252,0
2007-01-23,15.188,15.563,15.012,15.354,6461465,0
2007-01-24,15.449,15.782,15.396,15.773,4602903,0
2007-01-25,15.722,15.766,15.212,15.273,4801450,0
2007-01-26,15.326,15.362,15.097,15.345,4129696,0
2007-01-29,15.345,15.378,15.087,15.134,3862534,0
2007-01-30,15.212,15.326,15.061,15.069,4952034,0
2007-01-31,15.078,15.606,15.061,15.512,6525548,0
2007-02-01,15.563,15.642,15.387,15.528,3775739,0
2007-02-02,15.589,15.614,15.476,15.528,2887009,0
2007-02-05,15.504,15.572,15.354,15.457,3835449,0
2007-02-06,15.449,15.652,15.449,15.597,4231602,0
2007-02-07,15.606,15.704,15.413,15.685,5091188,0
2007-02-08,15.614,15.642,15.413,15.476,4288488,0
2007-02-09,15.432,15.537,15.087,15.256,6499289,0
2007-02-12,15.212,15.264,15.106,15.179,4496663,0
2007-02-13,15.106,15.144,14.723,14.86,9532191,0
2007-02-14,14.905,15.125,14.815,15.097,3920818,0
2007-02-15,15.061,15.221,14.96,15.043,3881871,0
2007-02-16,14.987,15.02,14.775,14.824,7370711,0
2007-02-20,14.775,14.923,14.723,14.905,3702432,0
2007-02-21,14.784,14.815,14.596,14.714,5800486,0
2007-02-22,14.66,14.896,14.66,14.799,5093864,0
2007-02-23,14.833,14.905,14.432,14.468,5877981,0
2007-02-26,14.486,14.548,14.162,14.169,4816775,0
2007-02-27,14.08,14.125,13.792,13.815,11982554,0
2007-02-28,13.906,14.08,13.679,14.03,8155531,0
2007-03-01,13.767,14.266,13.598,14.011,7287202,0
2007-03-02,14.002,14.08,13.774,13.815,4218207,0
2007-03-05,13.723,14.002,13.468,13.478,5854782,0
2007-03-06,13.66,13.834,13.529,13.732,6985578,0
2007-03-07,13.767,13.825,13.547,13.554,3333676,0
2007-03-08,13.742,13.944,13.66,13.887,7019599,0
2007-03-09,13.651,13.774,13.505,13.723,5025505,0
2007-03-12,13.679,13.715,13.414,13.598,4723533,0
2007-03-13,13.554,13.569,13.056,13.073,6046585,0
2007-03-14,13.03,13.46,13.03,13.452,6626236,0
2007-03-15,13.414,13.579,13.414,13.529,3900792,0
2007-03-16,13.547,13.547,13.31,13.395,3499939,0
2007-03-19,13.395,13.66,13.395,13.588,3732281,0
2007-03-20,13.598,13.679,13.505,13.642,3218591,0
2007-03-21,13.67,14.054,13.561,13.953,4263462,0
2007-03-22,13.953,14.02,13.815,13.86,4355039,0
2007-03-23,13.844,14.046,13.784,13.984,3264575,0
2007-03-26,14.071,14.116,13.67,13.906,4581593,0
2007-03-27,13.844,13.879,13.588,13.615,6209048,0
2007-03-28,13.579,13.615,13.295,13.368,6282219,0
2007-03-29,13.46,13.529,13.1,13.117,7449011,0
2007-03-30,13.286,13.335,12.976,13.047,10844254,0
2007-04-02,13.108,13.126,12.862,12.889,9518332,0
2007-04-03,13.1,13.212,12.889,13.194,8300930,0
2007-04-04,13.159,13.386,13.136,13.327,7051776,0
2007-04-05,13.269,13.452,13.143,13.377,6197661,0
2007-04-09,13.405,13.478,13.327,13.424,5177129,0
2007-04-10,13.505,13.697,13.386,13.697,11112489,0
2007-04-11,14.098,14.249,13.906,14.222,10845450,0
2007-04-12,14.135,14.274,14.062,14.195,5735429,0
2007-04-13,14.274,14.326,14.089,14.266,3018581,0
2007-04-16,14.363,14.824,14.326,14.792,8411140,0
2007-04-17,14.036,14.282,13.368,13.424,36320135,0
2007-04-18,13.319,13.792,13.159,13.792,14047881,0
2007-04-19,13.679,13.887,13.46,13.705,9509421,0
2007-04-20,13.774,13.961,13.697,13.844,6555144,0
2007-04-23,13.944,14.125,13.834,14.071,7502126,0
2007-04-24,14.03,14.135,13.732,13.879,6745497,0
2007-04-25,13.916,14.571,13.806,14.538,8429804,0
2007-04-26,14.563,14.799,14.335,14.757,11162813,0
2007-04-27,14.705,14.815,14.66,14.74,5625444,0
2007-04-30,14.775,15.179,14.74,14.951,10182384,0
2007-05-01,14.951,15.043,14.696,15.02,6646629,0
2007-05-02,14.978,15.335,14.932,15.318,6654676,0
2007-05-03,15.299,15.58,15.238,15.544,10230248,0
2007-05-04,15.606,16.104,15.528,15.977,13739785,0
2007-05-07,15.922,16.002,15.756,15.994,7745634,0
2007-05-08,15.968,15.968,15.589,15.782,7616686,0
2007-05-09,15.748,15.87,15.485,15.73,7670080,0
2007-05-10,15.704,15.958,15.58,15.905,7326343,0
2007-05-11,15.713,15.87,15.495,15.748,5859668,0
2007-05-14,15.695,15.713,15.476,15.504,4904316,0
2007-05-15,15.572,15.652,15.097,15.196,5915363,0
2007-05-16,15.362,15.495,15.02,15.345,10365854,0
2007-05-17,15.299,15.519,15.078,15.466,11234426,0
2007-05-18,15.457,15.756,15.308,15.695,8362216,0
2007-05-21,15.685,16.141,15.589,16.104,9723172,0
2007-05-22,16.104,16.614,16.064,16.493,11132974,0
2007-05-23,16.528,16.878,16.493,16.704,6085256,0
2007-05-24,16.694,16.704,16.305,16.676,6038464,0
2007-05-25,16.749,16.868,16.544,16.739,5896910,0
2007-05-29,16.704,16.816,16.519,16.704,3406171,0
2007-05-30,16.572,17.369,16.465,17.316,7643880,0
2007-05-31,17.422,18.107,17.395,18.002,9687603,0
2007-06-01,18.052,18.052,17.369,17.547,11164796,0
2007-06-04,17.492,17.563,17.29,17.554,8014236,0
2007-06-05,17.474,17.537,17.035,17.492,14179161,0
2007-06-06,18.166,18.483,17.894,18.158,32556027,0
2007-06-07,18.141,18.229,17.519,17.537,9307472,0
2007-06-08,17.537,18.458,17.537,18.35,8808887,0
2007-06-11,18.35,18.682,18.052,18.543,5374532,0
2007-06-12,18.247,18.298,17.711,17.791,7431448,0
2007-06-13,17.817,17.975,17.246,17.474,13345886,0
2007-06-14,17.519,18.097,17.51,17.791,12015118,0
2007-06-15,18.036,18.325,18.027,18.184,8509552,0
2007-06-18,18.175,18.264,18.036,18.175,5090242,0
2007-06-19,18.175,18.256,18.043,18.211,3605324,0
2007-06-20,18.29,18.648,17.913,17.958,6197749,0
2007-06-21,17.967,18.256,17.647,18.166,5083113,0
2007-06-22,18.088,18.448,17.904,18.097,9087099,0
2007-06-25,18.08,18.184,17.457,17.547,8419275,0
2007-06-26,17.657,17.833,17.51,17.554,7134602,0
2007-06-27,17.492,17.693,17.186,17.657,5070311,0
2007-06-28,17.597,17.774,17.43,17.615,3866482,0
2007-06-29,17.666,17.833,17.316,17.537,3437596,0
2007-07-02,17.529,17.833,17.448,17.666,3368090,0
2007-07-03,17.93,18.256,17.876,18.141,4103676,0
2007-07-05,18.15,18.359,17.975,18.036,3804053,0
2007-07-06,17.984,18.107,17.739,18.061,26329691,0
2007-07-09,18.043,18.123,17.492,17.748,5914928,0
2007-07-10,17.64,17.647,17.194,17.316,5802824,0
2007-07-11,17.316,17.326,16.966,17.053,5933047,0
2007-07-12,17.053,17.422,17.044,17.395,4661411,0
2007-07-13,17.36,17.554,17.167,17.465,3558193,0
2007-07-16,17.51,17.605,17.176,17.213,4367741,0
2007-07-17,17.237,17.474,17.237,17.343,4073251,0
2007-07-18,17.237,17.492,16.86,17.351,6255219,0
2007-07-19,17.547,17.64,16.931,17.011,6009639,0
2007-07-20,16.906,16.923,16.29,16.544,7889701,0
2007-07-23,16.581,17.011,16.553,16.868,6623994,0
2007-07-24,16.766,16.766,16.221,16.258,7665499,0
2007-07-25,16.324,16.351,15.773,16.028,8562411,0
2007-07-26,15.852,15.87,14.387,15.29,10889407,0
2007-07-27,15.221,15.256,14.596,14.951,9790691,0
2007-07-30,14.942,15.264,14.588,15.087,8918628,0
2007-07-31,15.299,15.485,14.66,14.86,5348475,0
2007-08-01,14.775,14.807,13.87,14.379,10782997,0
2007-08-02,14.45,14.951,14.318,14.732,7505493,0
2007-08-03,14.705,14.748,13.984,14.02,8033927,0
2007-08-06,14.363,14.44,13.047,14.282,9511998,0
2007-08-07,14.177,14.344,13.934,14.3,10702569,0
2007-08-08,14.486,15.012,14.468,14.651,11673880,0
2007-08-09,14.274,14.97,14.054,14.282,7879951,0
2007-08-10,14.054,14.641,13.844,14.511,10391822,0
2007-08-13,14.651,14.905,14.046,14.116,5694239,0
2007-08-14,14.107,14.326,13.852,14.002,6034513,0
2007-08-15,13.906,14.187,13.588,13.615,5533850,0
2007-08-16,13.515,13.806,12.118,13.8,22205625,0
2007-08-17,14.45,14.888,13.75,14.379,11131122,0
2007-08-20,14.379,14.495,14.03,14.187,3871860,0
2007-08-21,14.036,14.555,14.03,14.335,5195816,0
2007-08-22,15.413,15.413,14.387,15.035,18092096,0
2007-08-23,15.125,15.273,14.914,15.116,5913240,0
2007-08-24,15.134,15.589,14.97,15.519,4170738,0
2007-08-27,15.466,15.589,15.256,15.544,3278333,0
2007-08-28,15.387,15.495,15.171,15.231,3761950,0
2007-08-29,15.354,15.441,14.914,15.362,3418363,0
2007-08-30,15.264,15.652,15.144,15.652,3469701,0
2007-08-31,15.791,16.037,15.677,15.913,4045152,0
2007-09-04,15.87,16.168,15.817,15.93,4739386,0
2007-09-05,15.905,15.977,15.553,15.722,5919667,0
2007-09-06,15.748,15.905,15.449,15.73,2781969,0
2007-09-07,15.476,15.504,15.125,15.231,3619450,0
2007-09-10,15.212,15.73,15.125,15.58,3761448,0
2007-09-11,15.73,16.113,15.476,15.685,6074958,0
2007-09-12,15.73,15.773,15.432,15.485,3224402,0
2007-09-13,15.553,15.782,15.495,15.642,2713380,0
2007-09-14,15.495,15.87,15.396,15.766,3161972,0
2007-09-17,15.756,15.842,15.432,15.589,2736405,0
2007-09-18,15.73,16.258,15.512,16.168,6056338,0
2007-09-19,16.484,16.798,16.379,16.493,5876206,0
2007-09-20,16.493,16.658,15.913,16.02,3434058,0
2007-09-21,16.123,16.305,15.977,16.02,5649001,0
2007-09-24,16.002,16.045,15.597,15.668,4055122,0
2007-09-25,15.58,15.791,15.413,15.58,3530326,0
2007-09-26,15.695,16.204,15.668,15.73,5368762,0
2007-09-27,15.799,15.94,15.485,15.913,5430931,0
2007-09-28,15.87,16.028,15.852,15.977,2261399,0
2007-10-01,15.949,16.258,15.94,16.204,5640824,0
2007-10-02,16.204,16.333,16.045,16.204,3270464,0
2007-10-03,16.096,16.667,16.072,16.503,4356098,0
2007-10-04,16.553,16.816,16.536,16.713,3565001,0
2007-10-05,16.79,17.132,16.79,17.011,3213861,0
2007-10-08,16.948,17.062,16.749,16.906,1878634,0
2007-10-09,16.896,17.237,16.73,17.229,2512562,0
2007-10-10,17.176,17.73,17.053,17.457,5714443,0
2007-10-11,17.57,17.757,17.124,17.29,4398851,0
2007-10-12,17.282,17.395,17.194,17.246,2813438,0
2007-10-15,17.194,17.273,16.798,16.906,3319664,0
2007-10-16,16.842,16.923,16.553,16.631,2929456,0
2007-10-17,16.773,16.896,16.113,16.73,3799697,0
2007-10-18,16.267,16.825,16.002,16.553,4286513,0
2007-10-19,16.536,16.766,16.045,16.258,3695382,0
2007-10-22,16.158,16.825,15.905,16.766,4527241,0
2007-10-23,16.948,17.3,16.704,16.833,4826764,0
2007-10-24,16.749,16.85,16.064,16.676,4678681,0
2007-10-25,16.658,16.86,16.23,16.493,2878924,0
2007-10-26,16.658,16.975,16.414,16.667,3037131,0
2007-10-29,16.749,17.273,16.694,17.176,3369930,0
2007-10-30,17.027,17.176,16.798,17.002,2403647,0
2007-10-31,17.011,17.053,16.267,16.782,8508218,0
2007-11-01,16.474,16.73,16.132,16.432,5339976,0
2007-11-02,16.528,16.694,15.994,16.572,3413672,0
2007-11-05,16.342,16.553,15.895,16.324,2933637,0
2007-11-06,16.441,16.878,16.239,16.816,3134015,0
2007-11-07,16.658,16.816,16.045,16.132,3371872,0
2007-11-08,16.132,16.324,15.078,15.852,5535273,0
2007-11-09,15.614,16.037,15.035,15.722,5264212,0
2007-11-12,15.537,16.975,15.362,16.562,12809867,0
2007-11-13,17.351,17.395,16.503,16.808,11953937,0
2007-11-14,17.089,17.256,16.749,16.833,6022557,0
2007-11-15,16.808,18.525,16.686,16.842,8387625,0
2007-11-16,17.062,17.096,16.457,16.994,7179842,0
2007-11-19,17.011,17.011,16.324,16.379,5127653,0
2007-11-20,16.441,16.441,15.553,16.196,7526482,0
2007-11-21,15.986,16.02,15.335,15.852,5177366,0
2007-11-23,15.986,16.808,15.808,16.572,4255082,0
2007-11-26,16.503,16.562,15.887,15.887,3363007,0
2007-11-27,16.02,16.29,15.826,16.064,6366309,0
2007-11-28,16.342,16.572,16.196,16.503,6347874,0
2007-11-29,16.315,16.389,15.834,16.221,9047994,0
2007-11-30,16.36,16.808,16.187,16.389,6748103,0
2007-12-03,16.297,16.406,16.037,16.305,5081159,0
2007-12-04,16.168,16.449,15.994,16.305,8664304,0
2007-12-05,16.406,17.044,16.397,16.878,7299707,0
2007-12-06,16.782,17.316,16.773,17.3,5049931,0
2007-12-07,17.377,17.387,17.071,17.256,3521297,0
2007-12-10,17.256,17.474,17.08,17.149,6552702,0
2007-12-11,17.096,17.578,16.957,16.966,10455463,0
2007-12-12,17.403,17.537,16.896,17.3,7575469,0
2007-12-13,17.395,17.413,16.739,17.158,4459037,0
2007-12-14,17.044,17.474,16.868,17.167,3450554,0
2007-12-17,17.167,17.282,16.766,16.85,4621362,0
2007-12-18,16.923,17.237,16.351,17.011,6458894,0
2007-12-19,17.483,17.483,16.994,17.124,7152390,0
2007-12-20,17.273,17.395,17.027,17.256,5829844,0
2007-12-21,17.492,17.842,17.308,17.57,7203969,0
2007-12-24,17.605,17.615,17.351,17.448,3308019,0
2007-12-26,17.422,17.676,17.413,17.578,6208934,0
2007-12-27,17.554,17.605,17.413,17.519,2852918,0
2007-12-28,17.624,17.666,17.387,17.554,3014698,0
2007-12-31,17.492,17.711,17.326,17.588,1903142,0
2008-01-02,17.605,17.685,17.167,17.343,3832895,0
2008-01-03,17.246,18.097,17.186,17.93,6670181,0
2008-01-04,17.578,17.693,17.246,17.43,6985949,0
2008-01-07,17.403,17.739,17.229,17.51,5447279,0
2008-01-08,17.597,17.624,16.457,16.457,8509069,0
2008-01-09,16.465,16.833,16.037,16.694,9610460,0
2008-01-10,16.511,17.221,16.36,16.878,10304268,0
2008-01-11,16.798,17.053,16.614,16.896,6602651,0
2008-01-14,17.011,17.502,16.994,17.492,9719697,0
2008-01-15,17.246,17.403,16.79,16.966,5625899,0
2008-01-16,16.572,17.018,16.028,16.648,10374504,0
2008-01-17,16.868,17.062,15.043,15.204,17773285,0
2008-01-18,15.413,15.495,14.396,14.775,14363137,0
2008-01-22,13.977,14.987,13.944,14.353,11572241,0
2008-01-23,14.371,14.723,14.046,14.606,13308874,0
2008-01-24,14.815,15.432,14.678,15.387,9677322,0
2008-01-25,15.563,15.623,14.923,14.923,5511677,0
2008-01-28,14.96,15.589,14.815,15.563,7732161,0
2008-01-29,15.606,15.977,15.519,15.977,6761229,0
2008-01-30,15.834,16.975,15.633,16.177,7743620,0
2008-01-31,15.94,16.658,15.553,16.449,6153793,0
2008-02-01,16.342,16.758,16.275,16.441,6336476,0
2008-02-04,16.351,16.465,16.196,16.315,3910814,0
2008-02-05,16.113,16.342,15.589,15.695,7023771,0
2008-02-06,15.861,15.861,15.362,15.441,5540099,0
2008-02-07,15.264,15.834,15.264,15.606,5800206,0
2008-02-08,15.677,15.817,15.449,15.642,5968593,0
2008-02-11,15.623,15.834,15.378,15.668,3956798,0
2008-02-12,15.74,16.196,15.597,15.713,4616500,0
2008-02-13,15.861,16.087,15.695,16.028,3997097,0
2008-02-14,16.045,16.196,15.782,15.913,4256676,0
2008-02-15,16.187,16.187,15.589,15.913,4430135,0
2008-02-19,16.002,16.204,15.449,15.512,3770838,0
2008-02-20,15.441,16.113,15.387,16.002,7814992,0
2008-02-21,16.123,16.283,15.756,15.766,4807905,0
2008-02-22,15.949,15.986,15.449,15.958,3876874,0
2008-02-25,15.93,16.608,15.887,16.397,6043588,0
2008-02-26,16.267,16.994,16.23,16.816,5228937,0
2008-02-27,16.704,17.089,16.572,16.833,2842415,0
2008-02-28,16.676,16.749,16.267,16.474,2790320,0
2008-02-29,16.333,16.432,15.949,16.045,4405493,0
2008-03-03,15.986,16.324,15.922,16.002,6158033,0
2008-03-04,15.94,16.028,15.422,15.756,5489000,0
2008-03-05,15.782,15.977,15.457,15.633,4230161,0
2008-03-06,15.512,15.66,15.078,15.078,4231579,0
2008-03-07,15.116,15.281,14.632,14.784,5469555,0
2008-03-10,14.784,14.824,14.387,14.396,7579496,0
2008-03-11,14.757,15.061,14.335,15.052,8540355,0
2008-03-12,15.052,15.188,14.723,14.748,5105505,0
2008-03-13,14.571,15.144,14.213,15.028,9581086,0
2008-03-14,15.116,15.125,14.318,14.468,6981053,0
2008-03-17,13.651,14.387,13.204,14.046,8803630,0
2008-03-18,14.387,14.705,14.125,14.486,6222501,0
2008-03-19,14.405,14.606,13.953,13.953,4627589,0
2008-03-20,13.67,14.632,13.67,14.632,4711922,0
2008-03-24,14.723,15.29,14.571,15.035,6284778,0
2008-03-25,14.994,15.504,14.86,15.466,5074681,0
2008-03-26,15.476,15.476,14.869,14.96,4921634,0
2008-03-27,15.035,15.043,14.44,14.468,3756124,0
2008-03-28,14.521,14.538,14.036,14.054,3890823,0
2008-03-31,14.036,14.632,14.02,14.477,3043686,0
2008-04-01,14.757,15.37,14.651,15.37,4305220,0
2008-04-02,15.362,15.861,15.281,15.773,5723097,0
2008-04-03,15.58,16.29,15.553,16.028,6983341,0
2008-04-04,16.037,16.113,14.732,15.457,7112453,0
2008-04-07,15.553,15.842,15.441,15.504,3519647,0
2008-04-08,15.504,15.512,15.273,15.37,3359932,0
2008-04-09,15.466,15.512,14.905,14.951,2542516,0
2008-04-10,14.932,15.362,14.888,15.161,5168478,0
2008-04-11,14.994,15.116,14.538,14.588,4732088,0
2008-04-14,14.606,14.696,14.468,14.511,2979591,0
2008-04-15,14.705,14.879,14.511,14.869,4116644,0
2008-04-16,15.02,15.432,14.97,15.413,5132565,0
2008-04-17,15.256,15.485,14.951,15.345,6929649,0
2008-04-18,15.695,15.895,15.466,15.537,4210652,0
2008-04-21,15.422,15.553,15.179,15.238,3033687,0
2008-04-22,15.231,15.29,14.97,15.043,2245359,0
2008-04-23,15.212,15.212,14.869,15.035,3231225,0
2008-04-24,15.035,15.817,14.942,15.782,4479485,0
2008-04-25,15.94,16.297,15.74,16.168,3573192,0
2008-04-28,16.064,16.177,15.87,15.94,3188864,0
2008-04-29,15.878,15.895,15.633,15.713,3509620,0
2008-04-30,15.799,16.064,15.695,15.87,3825278,0
2008-05-01,15.913,16.511,15.842,16.465,4266405,0
2008-05-02,16.536,17.002,16.465,16.694,2940538,0
2008-05-05,16.658,16.966,16.449,16.519,3492106,0
2008-05-06,16.397,16.503,16.096,16.351,3432186,0
2008-05-07,16.36,16.432,15.791,15.791,3514827,0
2008-05-08,15.958,16.012,15.66,15.782,3297656,0
2008-05-09,15.685,15.93,15.58,15.685,2074336,0
2008-05-12,15.704,16.002,15.704,15.994,1904892,0
2008-05-13,15.994,15.994,15.563,15.623,3231620,0
2008-05-14,15.623,15.895,15.606,15.713,3322903,0
2008-05-15,15.704,16.002,15.623,15.968,2181351,0
2008-05-16,15.905,15.977,15.58,15.808,2272043,0
2008-05-19,15.782,16.096,15.614,15.695,2340720,0
2008-05-20,15.695,15.799,15.485,15.677,2964278,0
2008-05-21,15.623,15.766,15.161,15.188,3088331,0
2008-05-22,15.196,15.405,15.052,15.171,4013855,0
2008-05-23,15.161,15.264,15.003,15.161,2640471,0
2008-05-27,15.335,15.597,15.161,15.528,3244476,0
2008-05-28,15.606,15.677,15.362,15.633,2775664,0
2008-05-29,15.668,16.087,15.504,16.002,3270936,0
2008-05-30,15.94,16.045,15.74,15.878,5424712,0
2008-06-02,15.782,15.958,15.476,15.748,2749362,0
2008-06-03,15.834,16.187,15.73,15.949,4436471,0
2008-06-04,15.922,16.333,15.905,15.958,3647584,0
2008-06-05,16.045,16.572,16.012,16.379,3687501,0
2008-06-06,16.29,16.422,15.861,15.87,4235371,0
2008-06-09,15.913,16.02,15.476,15.553,3117518,0
2008-06-10,15.476,16.064,15.449,15.994,3555981,0
2008-06-11,16.037,16.064,15.466,15.466,3387456,0
2008-06-12,15.572,15.94,15.432,15.589,3146398,0
2008-06-13,15.766,16.087,15.668,16.087,3897329,0
2008-06-16,15.949,16.658,15.94,16.623,3201475,0
2008-06-17,16.658,16.73,16.028,16.037,2961830,0
2008-06-18,16.36,16.85,16.02,16.658,6226987,0
2008-06-19,16.713,17.256,16.484,17.203,5054649,0
2008-06-20,17.114,17.114,15.256,16.608,4618729,0
2008-06-23,16.648,16.773,16.248,16.503,3426479,0
2008-06-24,16.484,16.906,16.324,16.722,3319179,0
2008-06-25,16.749,17.089,16.589,16.758,3270234,0
2008-06-26,16.658,16.833,16.141,16.168,6471525,0
2008-06-27,16.132,16.406,15.766,16.02,4359726,0
2008-06-30,15.958,16.267,15.791,15.861,3310085,0
2008-07-01,15.756,16.23,15.66,15.808,6572063,0
2008-07-02,16.045,16.275,15.826,15.834,3909795,0
2008-07-03,15.878,16.028,15.563,15.677,2926106,0
2008-07-07,15.766,16.087,15.061,15.299,4587308,0
2008-07-08,15.29,15.58,14.86,15.544,5310105,0
2008-07-09,15.589,15.677,14.96,14.987,4971031,0
2008-07-10,15.061,15.642,14.914,15.553,6116677,0
2008-07-11,15.264,15.528,14.896,15.152,5633814,0
2008-07-14,15.405,15.413,14.622,14.696,4327932,0
2008-07-15,14.686,15.097,14.326,14.596,5358401,0
2008-07-16,14.606,16.36,14.606,16.333,6806959,0
2008-07-17,16.906,17.666,16.704,17.062,9839541,0
2008-07-18,16.966,17.08,16.221,16.713,6045706,0
2008-07-21,16.798,16.798,16.002,16.064,4748759,0
2008-07-22,15.87,17.221,15.826,17.221,7512665,0
2008-07-23,17.221,17.221,16.511,16.85,7861159,0
2008-07-24,16.686,16.808,15.968,16.113,5565621,0
2008-07-25,16.177,16.528,15.799,16.414,4670028,0
2008-07-28,16.474,16.598,15.73,15.782,4010572,0
2008-07-29,15.766,16.782,15.704,16.686,5609028,0
2008-07-30,16.825,17.36,16.598,17.29,5830892,0
2008-07-31,17.044,17.666,16.773,17.457,5565554,0
2008-08-01,17.448,18.341,17.351,18.175,9979654,0
2008-08-04,17.685,17.876,17.316,17.492,8090656,0
2008-08-05,17.867,18.341,17.73,18.341,4843949,0
2008-08-06,18.273,18.273,17.647,17.958,4569922,0
2008-08-07,17.605,17.922,17.519,17.632,3989009,0
2008-08-08,17.624,18.325,17.492,18.273,3320176,0
2008-08-11,18.273,18.623,17.885,18.394,3788726,0
2008-08-12,18.202,18.413,17.693,17.993,4216026,0
2008-08-13,17.833,17.993,17.413,17.657,3699383,0
2008-08-14,17.588,18.009,17.448,17.833,3622248,0
2008-08-15,18.027,18.317,17.842,18.211,3431639,0
2008-08-18,18.123,18.193,17.44,17.492,2947578,0
2008-08-19,17.502,17.693,17.176,17.647,4271213,0
2008-08-20,17.578,17.833,17.316,17.64,3731778,0
2008-08-21,17.387,17.8,17.273,17.676,3136486,0
2008-08-22,17.676,17.975,17.64,17.904,4000408,0
2008-08-25,17.256,17.782,17.256,17.308,2849423,0
2008-08-26,17.29,17.43,16.825,17.273,4172444,0
2008-08-27,17.351,17.563,17.105,17.547,2162287,0
2008-08-28,17.448,18.061,17.158,18.052,2800335,0
2008-08-29,17.833,18.097,17.73,17.913,2167035,0
2008-09-02,18.158,18.782,18.097,18.273,6541510,0
2008-09-03,18.492,18.729,18.158,18.719,5970640,0
2008-09-04,18.665,18.719,17.876,17.876,3801879,0
2008-09-05,17.867,18.368,17.465,18.325,3936412,0
2008-09-08,18.865,19.247,18.317,18.844,5641177,0
2008-09-09,18.44,18.508,17.096,17.124,6439711,0
2008-09-10,17.343,17.588,16.713,17.3,4554520,0
2008-09-11,17.002,18.08,16.816,17.993,5252640,0
2008-09-12,17.748,18.308,17.547,17.876,3780516,0
2008-09-15,17.203,17.693,16.484,16.64,4577949,0
2008-09-16,16.572,17.044,16.081,17.044,5350294,0
2008-09-17,16.449,16.64,15.326,15.58,7977282,0
2008-09-18,15.713,17.702,14.596,17.186,12676837,0
2008-09-19,15.782,20.596,15.422,20.586,6853585,0
2008-09-22,18.088,19.43,16.528,16.85,4386248,0
2008-09-23,16.773,17.537,16.465,16.465,1478983,0
2008-09-24,17.167,17.221,16.614,16.766,1330352,0
2008-09-25,17.14,17.256,16.096,16.23,1479372,0
2008-09-26,16.123,16.589,15.922,16.037,2113753,0
2008-09-29,16.002,16.113,14.03,14.03,3821929,0
2008-09-30,15.02,15.02,14.204,14.614,4821975,0
2008-10-01,14.213,15.852,14.144,15.37,5138270,0
2008-10-02,15.519,15.808,14.257,14.257,3955585,0
2008-10-03,15.256,16.158,14.468,15.387,4573606,0
2008-10-06,14.66,15.125,14.318,14.502,3108919,0
2008-10-07,14.775,14.775,13.679,13.934,3108068,0
2008-10-08,13.732,14.335,12.599,12.74,4885452,0
2008-10-09,12.934,13.136,10.827,10.827,6262197,0
2008-10-10,10.513,11.654,10.072,11.503,8108222,0
2008-10-13,12.522,12.976,11.705,12.95,3465321,0
2008-10-14,13.368,13.487,12.791,13.185,7055968,0
2008-10-15,12.976,12.976,10.969,11.021,4988924,0
2008-10-16,11.908,11.966,10.538,11.444,5574986,0
2008-10-17,11.073,14.266,10.81,11.555,5149014,0
2008-10-20,12.056,12.09,11.214,11.503,3129366,0
2008-10-21,11.721,11.916,11.268,11.309,3629507,0
2008-10-22,11.18,11.242,10.108,10.521,3764620,0
2008-10-23,10.995,10.995,9.914,10.153,5967315,0
2008-10-24,9.1342,9.873,8.987,9.3722,4404534,0
2008-10-27,9.3466,9.845,9.2063,9.3281,4771742,0
2008-10-28,9.532,10.471,8.7854,10.462,4360400,0
2008-10-29,10.372,10.689,9.821,10.363,5853401,0
2008-10-30,10.608,10.707,10.268,10.573,3585747,0
2008-10-31,10.724,11.696,10.443,11.654,5041317,0
2008-11-03,11.729,11.729,11.294,11.408,2233330,0
2008-11-04,11.899,12.195,11.547,11.873,4519652,0
2008-11-05,11.846,11.985,11.494,11.521,3823065,0
2008-11-06,11.188,11.521,10.521,10.538,4148204,0
2008-11-07,10.783,11.214,10.626,11.198,2626682,0
2008-11-10,11.276,11.494,10.599,10.715,1876498,0
2008-11-11,10.564,11.18,10.389,10.863,2511029,0
2008-11-12,10.617,10.837,9.942,9.942,4455170,0
2008-11-13,10.059,11.144,9.3027,11.047,7884273,0
2008-11-14,10.765,11.521,10.608,10.793,7329058,0
2008-11-17,10.765,10.986,10.243,10.294,4537823,0
2008-11-18,10.243,10.462,9.742,10.126,5720242,0
2008-11-19,10.18,10.18,8.768,8.768,6264498,0
2008-11-20,8.838,9.591,8.5049,8.5137,6176176,0
2008-11-21,8.7065,9.3806,8.1892,9.2784,6198825,0
2008-11-24,9.3544,10.617,9.188,10.547,6204341,0
2008-11-25,10.065,10.521,9.821,10.344,4724334,0
2008-11-26,10.108,11.503,10.108,11.477,3572943,0
2008-11-28,11.468,11.663,11.242,11.663,1548284,0
2008-12-01,11.354,11.399,9.777,9.804,4348971,0
2008-12-02,10.082,10.443,9.725,10.433,4515925,0
2008-12-03,10.072,11.092,9.961,11.047,3424129,0
2008-12-04,10.802,10.942,10.143,10.268,3980823,0
2008-12-05,9.997,11.284,9.97,11.258,4256192,0
2008-12-08,11.503,11.503,10.599,11.055,7185732,0
2008-12-09,10.942,11.513,10.707,11.223,5491931,0
2008-12-10,11.399,12.056,10.916,11.836,4643818,0
2008-12-11,11.626,12.082,11.325,11.325,5120584,0
2008-12-12,11.363,11.451,10.845,11.363,5167064,0
2008-12-15,11.39,11.513,10.934,11.092,3558903,0
2008-12-16,10.952,11.654,10.942,11.654,4796223,0
2008-12-17,11.344,11.663,11.153,11.417,3513493,0
2008-12-18,11.663,11.748,11.126,11.258,2867812,0
2008-12-19,11.302,11.591,10.986,11.029,3203812,0
2008-12-22,11.223,11.223,10.689,10.881,2323350,0
2008-12-23,10.952,11.249,10.863,10.952,1765854,0
2008-12-24,10.891,11.144,10.863,11.144,456666,0
2008-12-26,11.153,11.39,11.153,11.317,797626,0
2008-12-29,11.232,11.354,11.188,11.232,2388518,0
2008-12-30,11.354,11.758,11.073,11.758,2811984,0
2008-12-31,11.748,12.653,11.573,12.495,4335257,0
2009-01-02,12.607,12.607,12.195,12.495,2865156,0
2009-01-05,12.582,12.625,12.082,12.136,2883997,0
2009-01-06,12.38,12.495,12.056,12.415,3094827,0
2009-01-07,12.224,12.301,11.784,11.819,2251998,0
2009-01-08,11.047,11.958,10.952,11.748,21128676,0
2009-01-09,11.663,11.873,11.302,11.451,6951485,0
2009-01-12,11.486,11.61,11.232,11.317,4708034,0
2009-01-13,11.372,11.444,11.055,11.302,5284342,0
2009-01-14,10.969,11.144,10.707,10.819,3676094,0
2009-01-15,11.055,11.477,10.589,11.073,7630972,0
2009-01-16,11.408,11.477,10.881,11.092,7204038,0
2009-01-20,10.733,11.047,9.933,9.952,7905184,0
2009-01-21,9.98,10.589,9.662,10.538,7336497,0
2009-01-22,10.302,10.724,9.706,10.215,7184932,0
2009-01-23,9.961,10.521,9.864,10.497,5678272,0
2009-01-26,10.521,10.783,9.854,10.05,5038457,0
2009-01-27,10.398,10.433,10.09,10.319,5009736,0
2009-01-28,10.672,11.117,10.506,11.047,6994911,0
2009-01-29,10.819,10.969,10.198,10.215,6455806,0
2009-01-30,10.398,10.398,9.751,9.854,5225926,0
2009-02-02,9.725,10.041,9.636,9.997,5960547,0
2009-02-03,10.065,10.48,9.873,10.319,5683878,0
2009-02-04,10.363,11.004,10.294,10.872,6760972,0
2009-02-05,10.774,11.39,10.752,11.17,7333110,0
2009-02-06,11.126,11.94,11.126,11.908,6789662,0
2009-02-09,11.864,11.958,11.494,11.81,5801852,0
2009-02-10,11.635,11.899,11.029,11.065,7008845,0
2009-02-11,11.17,11.486,10.969,11.381,5403197,0
2009-02-12,11.047,11.477,10.881,11.408,4785299,0
2009-02-13,11.309,11.547,11.101,11.232,6061519,0
2009-02-17,10.961,11.284,10.837,11.012,6289895,0
2009-02-18,10.969,11.214,10.802,11.047,4872022,0
2009-02-19,11.037,11.284,10.742,10.758,3896730,0
2009-02-20,10.424,11.521,10.398,11.232,26503828,0
2009-02-23,11.372,11.372,10.462,10.462,4131478,0
2009-02-24,10.48,11.117,10.381,11.073,6767179,0
2009-02-25,10.881,11.354,10.644,10.995,5488222,0
2009-02-26,11.363,11.372,10.81,10.872,4325451,0
2009-02-27,10.672,10.934,10.398,10.406,5583348,0
2009-03-02,10.277,10.381,9.942,10.005,4424131,0
2009-03-03,10.521,10.521,9.804,9.952,6473015,0
2009-03-04,10.233,10.319,9.961,10.126,4373752,0
2009-03-05,10.161,10.161,9.617,9.68,5851818,0
2009-03-06,9.688,9.786,8.847,9.3806,7051654,0
2009-03-09,9.1525,9.566,9.1525,9.3194,4289876,0
2009-03-10,9.3894,10.372,9.3194,10.372,5223643,0
2009-03-11,10.381,10.724,10.215,10.653,4809739,0
2009-03-12,10.564,11.223,10.363,11.214,5318364,0
2009-03-13,11.294,11.39,11.083,11.294,5929834,0
2009-03-16,11.335,11.417,10.689,10.758,4699781,0
2009-03-17,10.635,11.399,10.573,11.399,5308416,0
2009-03-18,11.276,12.284,10.969,12.249,6127072,0
2009-03-19,12.294,12.354,11.073,11.073,5500929,0
2009-03-20,10.908,11.408,10.9,11.109,4078949,0
2009-03-23,11.573,12.257,11.335,12.151,6406259,0
2009-03-24,11.891,12.513,11.635,11.846,6185266,0
2009-03-25,11.976,12.389,11.705,12.354,4934881,0
2009-03-26,12.495,13.047,12.267,12.907,6605315,0
2009-03-27,12.477,12.748,12.151,12.169,4357272,0
2009-03-30,11.908,12.073,11.363,11.494,6036668,0
2009-03-31,11.618,12.205,11.618,12.108,5809504,0
2009-04-01,11.899,12.16,11.601,11.873,5703621,0
2009-04-02,12.151,12.898,11.924,12.898,8948696,0
2009-04-03,12.74,12.925,12.504,12.925,3888279,0
2009-04-06,12.644,12.74,12.284,12.607,3983194,0
2009-04-07,12.232,12.432,12.099,12.179,3255356,0
2009-04-08,12.232,12.634,12.179,12.477,4436436,0
2009-04-09,12.907,13.906,12.688,13.906,7372628,0
2009-04-13,13.852,14.153,13.547,14.002,5903585,0
2009-04-14,13.844,13.844,13.295,13.295,6122176,0
2009-04-15,13.151,14.363,13.003,14.3,7337061,0
2009-04-16,14.468,14.678,13.916,14.563,5399169,0
2009-04-17,14.824,14.824,14.231,14.326,5612702,0
2009-04-20,14.309,14.326,13.24,13.286,6151051,0
2009-04-21,13.204,14.905,13.056,14.784,8021546,0
2009-04-22,14.511,14.775,14.08,14.153,6971918,0
2009-04-23,14.204,14.905,14.187,14.732,8148925,0
2009-04-24,14.767,14.807,13.897,14.03,9110317,0
2009-04-27,13.944,14.125,13.697,13.961,5205798,0
2009-04-28,13.588,14.274,13.588,14.03,5200813,0
2009-04-29,14.204,14.74,13.953,14.632,4598404,0
2009-04-30,14.571,14.799,13.852,13.953,6486091,0
2009-05-01,13.977,14.195,13.887,14.062,6355332,0
2009-05-04,14.309,14.799,14.02,14.66,7949993,0
2009-05-05,14.632,14.641,14.379,14.495,4039316,0
2009-05-06,14.521,15.078,14.03,14.678,6165393,0
2009-05-07,14.896,15.02,14.222,14.249,4862279,0
2009-05-08,14.468,14.851,14.291,14.851,5327848,0
2009-05-11,14.555,15.043,14.423,14.767,5619350,0
2009-05-12,14.757,15.097,14.353,14.571,4946465,0
2009-05-13,14.291,14.45,13.774,13.834,4323279,0
2009-05-14,13.86,14.204,13.767,14.153,4283184,0
2009-05-15,14.153,14.291,13.879,13.944,3075920,0
2009-05-18,14.116,14.815,14.054,14.748,5074392,0
2009-05-19,15.677,15.782,14.942,14.942,8164198,0
2009-05-20,15.432,15.66,15.125,15.196,7315932,0
2009-05-21,15.125,15.362,14.97,15.281,6106313,0
2009-05-22,15.256,15.37,14.994,15.052,3361305,0
2009-05-26,15.204,15.308,14.86,15.171,6548725,0
2009-05-27,15.171,15.457,14.784,14.824,5395751,0
2009-05-28,15.125,15.354,14.775,15.116,5492506,0
2009-05-29,15.29,15.29,14.775,14.942,9879788,0
2009-06-01,15.078,15.553,15.028,15.231,6792128,0
2009-06-02,15.246,15.826,15.212,15.668,6707728,0
2009-06-03,15.668,15.826,15.589,15.695,5444887,0
2009-06-04,15.782,16.168,15.58,16.132,5636120,0
2009-06-05,16.055,16.713,15.994,16.503,7689229,0
2009-06-08,16.36,16.915,16.177,16.842,7800895,0
2009-06-09,16.868,16.957,15.949,16.141,7724545,0
2009-06-10,16.37,16.37,15.614,15.852,4188102,0
2009-06-11,15.905,15.905,15.589,15.748,3259836,0
2009-06-12,15.495,15.66,15.188,15.378,4515438,0
2009-06-15,15.597,15.852,15.413,15.695,4847261,0
2009-06-16,15.695,15.878,15.432,15.537,4277866,0
2009-06-17,15.396,15.623,14.905,15.273,4225590,0
2009-06-18,15.413,15.476,15.264,15.396,2991112,0
2009-06-19,15.413,15.512,15.069,15.221,4611164,0
2009-06-22,14.96,15.212,14.502,14.581,3903707,0
2009-06-23,14.581,15.326,14.581,15.196,6332682,0
2009-06-24,15.299,15.345,15.012,15.221,3030267,0
2009-06-25,14.987,15.826,14.923,15.756,4049398,0
2009-06-26,15.642,16.123,15.528,15.834,4877334,0
2009-06-29,15.852,16.123,15.685,15.782,3638170,0
2009-06-30,15.685,15.748,15.069,15.387,5720059,0
2009-07-01,15.299,15.544,15.012,15.106,4015543,0
2009-07-02,15.087,15.087,14.66,14.686,4248658,0
2009-07-06,14.686,15.204,14.686,15.144,4896219,0
2009-07-07,15.171,15.196,14.571,14.588,4482957,0
2009-07-08,14.596,14.807,14.423,14.748,6100521,0
2009-07-09,14.775,14.987,14.714,14.932,3850123,0
2009-07-10,14.851,15.204,14.792,15.035,5413192,0
2009-07-13,15.087,15.519,15.012,15.466,5497637,0
2009-07-14,15.537,15.537,15.196,15.362,3305620,0
2009-07-15,15.597,15.799,15.457,15.756,4900256,0
2009-07-16,15.73,15.808,15.335,15.677,4113311,0
2009-07-17,15.695,15.713,15.335,15.504,3732256,0
2009-07-20,15.597,15.74,15.345,15.537,4052377,0
2009-07-21,16.002,16.493,15.826,16.389,10438325,0
2009-07-22,16.196,16.389,15.922,15.994,4219113,0
2009-07-23,15.913,16.283,15.799,16.104,4581805,0
2009-07-24,16.081,16.258,15.782,16.132,3717892,0
2009-07-27,16.141,16.221,15.922,16.141,4048439,0
2009-07-28,16.113,16.113,15.695,15.852,4144050,0
2009-07-29,15.704,16.096,15.704,16.081,3570219,0
2009-07-30,16.132,16.414,15.94,16.177,2987335,0
2009-07-31,16.23,16.333,16.132,16.258,2339147,0
2009-08-03,16.37,16.631,16.096,16.305,3530235,0
2009-08-04,16.315,16.722,16.187,16.519,5541554,0
2009-08-05,16.457,16.648,16.342,16.511,3408441,0
2009-08-06,16.73,17.035,16.519,16.798,4745044,0
2009-08-07,17.035,17.316,16.631,17.194,4937505,0
2009-08-10,17.186,17.351,16.798,16.887,5021742,0
2009-08-11,16.86,17.053,16.676,16.686,3112465,0
2009-08-12,16.686,17.326,16.658,17.221,4244648,0
2009-08-13,17.221,17.51,17.176,17.3,4093631,0
2009-08-14,17.377,17.395,16.86,17.018,3046776,0
2009-08-17,16.658,16.713,16.23,16.283,4301141,0
2009-08-18,16.449,16.503,16.248,16.397,3216006,0
2009-08-19,16.168,16.379,16.104,16.239,7574832,0
2009-08-20,16.422,16.422,16.177,16.283,6182650,0
2009-08-21,16.29,16.503,16.23,16.414,3834072,0
2009-08-24,16.581,16.598,16.064,16.123,3571698,0
2009-08-25,16.23,16.29,16.028,16.23,5005640,0
2009-08-26,16.258,16.275,15.826,15.895,4286152,0
2009-08-27,15.905,16.315,15.87,16.258,5498092,0
2009-08-28,16.297,16.422,16.132,16.221,2763005,0
2009-08-31,16.037,16.878,15.968,16.868,7316484,0
2009-09-01,17.096,17.308,16.739,16.758,7865794,0
2009-09-02,16.749,17.114,16.614,16.749,5346307,0
2009-09-03,16.833,16.923,16.493,16.704,3433859,0
2009-09-04,16.704,16.975,16.572,16.915,1979267,0
2009-09-08,17.044,17.149,16.906,17.044,3370889,0
2009-09-09,16.766,17.203,16.766,17.203,2844363,0
2009-09-10,17.08,17.149,16.798,16.994,3382115,0
2009-09-11,16.906,17.308,16.773,17.167,5501997,0
2009-09-14,16.957,17.3,16.906,17.264,3181095,0
2009-09-15,17.326,17.377,16.923,17.14,6448629,0
2009-09-16,17.124,17.448,17.08,17.43,4815915,0
2009-09-17,17.36,17.395,17.071,17.08,3909467,0
2009-09-18,17.096,17.36,16.833,17.282,3689971,0
2009-09-21,17.105,17.273,17.002,17.08,2389617,0
2009-09-22,17.176,17.492,17.089,17.465,2930045,0
2009-09-23,17.492,17.702,17.351,17.413,4276694,0
2009-09-24,17.43,17.492,16.86,16.994,3212587,0
2009-09-25,16.85,17.149,16.749,17.062,2596237,0
2009-09-28,17.027,17.657,16.994,17.657,2551553,0
2009-09-29,17.57,17.739,17.51,17.588,2322590,0
2009-09-30,17.554,17.711,17.053,17.213,4089865,0
2009-10-01,17.176,17.264,16.868,16.975,4131909,0
2009-10-02,16.79,17.316,16.686,16.975,2514427,0
2009-10-05,17.018,17.221,16.923,17.221,2636967,0
2009-10-06,17.256,17.483,17.213,17.377,3470967,0
2009-10-07,17.36,17.43,17.096,17.264,2497967,0
2009-10-08,17.273,17.757,17.273,17.711,4440106,0
2009-10-09,17.73,17.949,17.51,17.93,2500390,0
2009-10-12,17.975,18.141,17.72,17.913,1592165,0
2009-10-13,17.824,17.922,17.578,17.693,2497922,0
2009-10-14,17.807,18.35,17.774,18.29,3312004,0
2009-10-15,18.175,18.239,17.782,18.202,3171138,0
2009-10-16,17.842,18.15,17.73,18.043,6095520,0
2009-10-19,18.009,18.298,17.913,18.043,3464927,0
2009-10-20,18.018,18.193,17.748,17.757,3827114,0
2009-10-21,17.605,17.739,17.369,17.395,5141746,0
2009-10-22,17.492,17.492,16.975,17.43,4726279,0
2009-10-23,17.519,17.519,16.915,17.027,6207738,0
2009-10-26,17.044,17.563,17.044,17.08,6381628,0
2009-10-27,16.931,17.448,16.324,16.896,11758724,0
2009-10-28,16.713,16.948,16.297,16.432,9220653,0
2009-10-29,16.528,17.149,16.441,17.14,7764021,0
2009-10-30,17.114,17.273,16.825,16.923,12280738,0
2009-11-02,16.906,17.132,16.422,16.833,6880471,0
2009-11-03,16.608,16.948,16.562,16.923,6456556,0
2009-11-04,17.002,17.316,16.984,17.089,7219816,0
2009-11-05,17.071,17.351,17.018,17.351,6621582,0
2009-11-06,17.158,17.44,16.948,17.413,5911443,0
2009-11-09,17.537,17.876,17.403,17.867,4886310,0
2009-11-10,17.711,17.993,17.711,17.939,3556490,0
2009-11-11,17.984,18.281,17.984,18.211,4359795,0
2009-11-12,18.211,18.394,18.15,18.281,5002211,0
2009-11-13,18.211,18.394,18.061,18.368,4958593,0
2009-11-16,18.422,18.553,18.308,18.448,5426418,0
2009-11-17,18.385,18.673,18.239,18.648,4245224,0
2009-11-18,18.648,18.648,18.341,18.641,4836426,0
2009-11-19,18.606,18.606,18.193,18.422,4886038,0
2009-11-20,18.413,18.413,18.202,18.334,3158919,0
2009-11-23,18.492,18.572,17.702,17.748,6117409,0
2009-11-24,17.858,17.858,17.369,17.457,4975159,0
2009-11-25,17.547,17.57,17.176,17.369,4320805,0
2009-11-27,17.089,17.221,16.833,16.957,2553404,0
2009-11-30,17.011,17.29,16.975,17.221,5450880,0
2009-12-01,17.351,17.457,17.062,17.089,5377758,0
2009-12-02,17.176,17.176,16.975,17.132,4526092,0
2009-12-03,17.096,17.256,16.749,16.758,4346935,0
2009-12-04,16.923,17.053,16.484,16.833,8613772,0
2009-12-07,16.484,16.631,16.248,16.351,10562260,0
2009-12-08,16.544,16.713,16.15,16.422,8311676,0
2009-12-09,16.484,16.519,16.351,16.406,3105270,0
2009-12-10,16.432,16.598,16.204,16.275,3999362,0
2009-12-11,16.297,16.36,16.168,16.283,2664475,0
2009-12-14,16.028,16.221,15.834,16.081,5737946,0
2009-12-15,16.141,16.397,15.986,16.002,5396428,0
2009-12-16,16.15,16.484,16.02,16.267,5100696,0
2009-12-17,16.055,16.258,15.834,15.87,5130654,0
2009-12-18,16.064,16.087,15.704,16.055,7316980,0
2009-12-21,16.064,16.441,15.94,16.397,5742526,0
2009-12-22,16.773,17.176,16.562,17.062,9697271,0
2009-12-23,17.221,17.308,17.071,17.124,5117171,0
2009-12-24,17.221,17.221,17.011,17.08,1345612,0
2009-12-28,17.105,17.14,16.957,17.071,2144475,0
2009-12-29,17.044,17.149,17.011,17.089,1945617,0
2009-12-30,17.011,17.221,16.948,17.194,2689995,0
2009-12-31,17.14,17.256,16.994,16.994,2427929,0
2010-01-04,17.096,17.588,17.018,17.547,5075186,0
2010-01-05,17.229,17.483,17.14,17.457,4266872,0
2010-01-06,17.326,17.36,17.089,17.149,4597529,0
2010-01-07,16.739,16.782,16.123,16.581,13106974,0
2010-01-08,16.589,16.614,16.29,16.457,4747369,0
2010-01-11,16.457,16.572,16.379,16.493,3761882,0
2010-01-12,16.333,16.658,16.081,16.315,6459806,0
2010-01-13,16.283,16.37,16.002,16.055,7110122,0
2010-01-14,16.002,16.113,15.905,15.977,8484091,0
2010-01-15,15.922,16.239,15.887,16.064,8375570,0
2010-01-19,16.267,16.915,16.012,16.598,10099320,0
2010-01-20,16.23,16.766,16.23,16.457,6683016,0
2010-01-21,16.553,16.553,16.141,16.248,11223341,0
2010-01-22,16.221,16.221,15.782,15.799,9315085,0
2010-01-25,16.037,16.214,15.799,15.922,3635754,0
2010-01-26,15.677,15.922,15.485,15.504,8311434,0
2010-01-27,15.476,15.958,15.396,15.958,7517277,0
2010-01-28,16.045,16.064,15.432,15.677,7909017,0
2010-01-29,15.685,15.905,15.457,15.572,8435130,0
2010-02-01,15.58,15.986,15.563,15.986,6576091,0
2010-02-02,15.94,16.283,15.061,15.466,31614692,0
2010-02-03,15.457,15.504,15.078,15.144,11358125,0
2010-02-04,15.097,15.106,14.641,14.651,10864402,0
2010-02-05,14.757,14.914,14.511,14.869,13229108,0
2010-02-08,14.905,14.96,14.678,14.714,5466525,0
2010-02-09,14.775,14.923,14.511,14.555,10613654,0
2010-02-10,14.538,15.212,14.538,14.97,15901896,0
2010-02-11,14.896,15.043,14.815,14.888,5677146,0
2010-02-12,14.869,14.978,14.74,14.923,5725290,0
2010-02-16,14.942,15.231,14.879,15.196,7983681,0
2010-02-17,15.457,15.485,15.171,15.256,10624619,0
2010-02-18,15.204,15.614,15.196,15.422,7923361,0
2010-02-19,15.614,15.977,15.614,15.808,12259090,0
2010-02-22,15.782,15.799,15.422,15.432,9463898,0
2010-02-23,15.335,15.563,15.246,15.256,5838583,0
2010-02-24,15.318,15.405,15.246,15.299,6401150,0
2010-02-25,15.043,15.512,15.035,15.466,9143077,0
2010-02-26,15.668,15.668,15.326,15.335,7533576,0
2010-03-01,15.335,15.441,15.246,15.256,4639797,0
2010-03-02,15.078,15.308,15.078,15.238,6329307,0
2010-03-03,15.345,15.345,15.179,15.188,3206432,0
2010-03-04,15.204,15.308,15.087,15.116,6763317,0
2010-03-05,15.246,16.002,15.238,15.861,13710427,0
2010-03-08,15.994,16.297,15.87,16.23,7418999,0
2010-03-09,16.29,16.589,16.177,16.536,9813082,0
2010-03-10,16.493,16.581,16.397,16.562,9327438,0
2010-03-11,16.528,16.648,16.519,16.623,5143970,0
2010-03-12,16.623,16.658,16.457,16.528,9669174,0
2010-03-15,16.449,16.658,16.36,16.484,7694351,0
2010-03-16,16.544,16.572,16.379,16.484,8157100,0
2010-03-17,16.221,16.686,16.087,16.465,9184174,0
2010-03-18,16.422,16.519,16.333,16.36,4742995,0
2010-03-19,16.457,16.457,16.096,16.096,5564270,0
2010-03-22,16.081,16.342,15.958,16.29,3794394,0
2010-03-23,16.258,16.351,16.15,16.275,3693137,0
2010-03-24,16.267,16.449,16.221,16.406,4204153,0
2010-03-25,16.422,16.975,16.414,16.79,10215702,0
2010-03-26,16.79,16.923,16.658,16.798,9159038,0
2010-03-29,16.825,16.825,16.631,16.667,4280540,0
2010-03-30,16.749,17.035,16.667,16.975,6163521,0
2010-03-31,16.957,16.975,16.686,16.713,5930541,0
2010-04-01,16.878,16.906,16.704,16.906,5666978,0
2010-04-05,16.938,17.114,16.887,17.105,4087852,0
2010-04-06,17.071,17.647,16.957,17.502,8929800,0
2010-04-07,17.403,17.73,17.403,17.711,8790094,0
2010-04-08,17.465,17.72,17.395,17.676,8154439,0
2010-04-09,17.676,17.817,17.578,17.8,9114574,0
2010-04-12,17.748,17.824,17.502,17.554,8740495,0
2010-04-13,17.588,17.666,17.483,17.605,5209238,0
2010-04-14,17.711,17.8,17.615,17.693,6185561,0
2010-04-15,17.563,18.027,17.554,17.894,7833804,0
2010-04-16,17.8,17.894,17.308,17.632,7333689,0
2010-04-19,17.588,17.765,17.483,17.588,7419268,0
2010-04-20,17.537,18.018,17.51,17.702,9692000,0
2010-04-21,17.666,17.993,17.666,17.967,6860127,0
2010-04-22,17.739,17.922,17.57,17.833,4036516,0
2010-04-23,17.757,17.975,17.711,17.904,3121258,0
2010-04-26,17.842,17.993,17.765,17.85,4978697,0
2010-04-27,17.757,17.876,17.08,17.08,7842784,0
2010-04-28,17.237,17.537,17.194,17.343,8150382,0
2010-04-29,17.387,17.858,17.105,17.85,4136435,0
2010-04-30,17.791,17.867,17.537,17.537,3061032,0
2010-05-03,17.578,18.043,17.51,17.922,3978759,0
2010-05-04,17.824,17.824,17.413,17.474,4325707,0
2010-05-05,17.194,17.403,16.994,17.273,5553165,0
2010-05-06,17.149,17.36,15.748,16.432,8861784,0
2010-05-07,16.484,16.562,15.713,16.045,13470314,0
2010-05-10,16.739,16.808,16.553,16.782,5261636,0
2010-05-11,16.414,16.915,16.414,16.694,5551013,0
2010-05-12,16.878,16.878,16.457,16.553,4920364,0
2010-05-13,16.589,16.676,16.389,16.406,3191654,0
2010-05-14,16.214,16.305,15.834,16.045,4699024,0
2010-05-17,16.02,16.324,15.986,16.283,3599540,0
2010-05-18,16.589,16.704,15.949,16.081,5567570,0
2010-05-19,16.081,16.351,15.905,16.141,5370647,0
2010-05-20,15.895,15.958,15.345,15.37,5399295,0
2010-05-21,15.188,15.808,15.188,15.748,5414617,0
2010-05-24,15.685,15.949,15.485,15.485,4411485,0
2010-05-25,15.171,15.519,15.052,15.495,5593443,0
2010-05-26,15.597,15.986,15.485,15.537,5943555,0
2010-05-27,15.799,16.028,15.713,16.028,3977927,0
2010-05-28,15.93,16.104,15.519,15.544,6554422,0
2010-06-01,15.422,15.704,15.345,15.345,4495419,0
2010-06-02,15.512,15.861,15.387,15.861,4086991,0
2010-06-03,15.826,16.187,15.826,16.113,4595168,0
2010-06-04,15.958,16.132,15.537,15.572,6244030,0
2010-06-07,15.572,15.773,15.125,15.125,5735591,0
2010-06-08,15.125,15.668,15.125,15.597,8383121,0
2010-06-09,15.74,15.817,15.485,15.528,5540018,0
2010-06-10,15.773,16.002,15.597,15.986,3522302,0
2010-06-11,15.791,16.002,15.74,15.922,5467982,0
2010-06-14,15.968,16.113,15.606,15.633,5957030,0
2010-06-15,15.713,15.773,15.308,15.537,9181988,0
2010-06-16,15.354,15.589,15.345,15.476,5460428,0
2010-06-17,15.476,15.563,14.686,14.896,17950537,0
2010-06-18,15.052,15.144,14.923,15.028,7208933,0
2010-06-21,15.125,15.152,14.641,14.723,5889153,0
2010-06-22,14.67,14.994,14.548,14.571,7522018,0
2010-06-23,14.563,14.799,14.538,14.66,5521437,0
2010-06-24,14.555,14.622,14.274,14.318,4852431,0
2010-06-25,14.396,14.486,14.309,14.396,8726443,0
2010-06-28,14.396,14.423,14.231,14.266,5589314,0
2010-06-29,14.153,14.187,13.31,13.386,10836188,0
2010-06-30,13.409,13.78,13.381,13.409,9549576,0
2010-07-01,13.452,13.538,13.064,13.295,7244284,0
2010-07-02,13.31,13.395,13.143,13.295,4189312,0
2010-07-06,13.442,13.46,12.907,13.108,5770116,0
2010-07-07,13.151,13.395,13.056,13.35,9257643,0
2010-07-08,13.424,13.642,13.151,13.368,5981610,0
2010-07-09,13.335,13.395,13.177,13.395,7464946,0
2010-07-12,13.35,13.697,13.327,13.642,5502550,0
2010-07-13,13.767,13.953,13.67,13.834,6181912,0
2010-07-14,13.834,13.887,13.554,13.679,5613196,0
2010-07-15,13.806,13.87,13.579,13.767,7049695,0
2010-07-16,13.642,13.961,13.642,13.825,8359394,0
2010-07-19,13.916,13.925,13.697,13.87,5751658,0
2010-07-20,13.774,13.806,13.319,13.35,14928902,0
2010-07-21,13.478,13.67,13.168,13.168,8128201,0
2010-07-22,13.295,13.651,13.286,13.625,6467774,0
2010-07-23,13.633,13.925,13.452,13.844,5754282,0
2010-07-26,13.887,14.162,13.825,14.162,4115040,0
2010-07-27,14.204,14.326,14.011,14.011,4750550,0
2010-07-28,13.961,14.116,13.87,13.897,3315671,0
2010-07-29,13.984,14.144,13.758,13.934,3457970,0
2010-07-30,13.774,13.944,13.697,13.8,2563115,0
2010-08-02,13.969,14.195,13.852,14.187,3074420,0
2010-08-03,14.089,14.116,13.67,13.723,4966598,0
2010-08-04,13.75,14.062,13.588,14.046,6444660,0
2010-08-05,13.984,14.274,13.887,14.239,4600274,0
2010-08-06,14.135,14.44,14.116,14.414,5511802,0
2010-08-09,14.53,14.888,14.521,14.784,9635824,0
2010-08-10,14.614,14.714,14.318,14.44,4448462,0
2010-08-11,14.153,14.187,13.697,13.784,4151087,0
2010-08-12,13.642,13.767,13.554,13.67,2624174,0
2010-08-13,13.66,13.697,13.46,13.515,3628906,0
2010-08-16,13.442,13.505,13.295,13.302,1859089,0
2010-08-17,13.343,13.8,13.278,13.767,4514884,0
2010-08-18,13.806,14.071,13.642,14.03,6331102,0
2010-08-19,13.953,14.002,13.633,13.633,2238251,0
2010-08-20,13.66,13.86,13.569,13.825,2177437,0
2010-08-23,13.834,13.897,13.679,13.679,1399116,0
2010-08-24,13.554,13.607,13.295,13.319,3451532,0
2010-08-25,13.177,13.25,12.925,13.194,7430242,0
2010-08-26,13.259,13.35,12.898,12.916,4242828,0
2010-08-27,13.03,13.143,12.871,13.117,3789350,0
2010-08-30,13.108,13.185,12.818,12.818,3072715,0
2010-08-31,12.822,12.892,12.735,12.822,3197282,0
2010-09-01,12.966,13.143,12.966,13.091,9074562,0
2010-09-02,13.082,13.24,13.039,13.212,11794706,0
2010-09-03,13.35,13.625,13.24,13.529,6078073,0
2010-09-07,13.424,13.496,13.269,13.368,3715182,0
2010-09-08,13.414,13.46,13.143,13.177,6309850,0
2010-09-09,13.295,13.452,13.295,13.35,5348283,0
2010-09-10,13.35,13.505,13.319,13.468,1695575,0
2010-09-13,13.607,13.75,13.569,13.67,3066935,0
2010-09-14,13.679,13.705,13.505,13.588,3423070,0
2010-09-15,13.478,13.697,13.31,13.642,2128530,0
2010-09-16,13.625,13.792,13.561,13.774,4065062,0
2010-09-17,13.815,13.834,13.642,13.784,1668944,0
2010-09-20,14.222,14.231,13.934,14.204,7842257,0
2010-09-21,14.266,14.458,14.089,14.177,7511291,0
2010-09-22,13.879,14.125,13.879,14.071,10555821,0
2010-09-23,14.153,14.169,13.87,13.953,7889851,0
2010-09-24,14.054,14.458,14.046,14.335,6437452,0
2010-09-27,14.379,14.495,14.266,14.291,3975748,0
2010-09-28,14.353,14.405,14.177,14.379,4155914,0
2010-09-29,14.335,14.405,14.169,14.266,4600980,0
2010-09-30,14.326,14.45,14.089,14.162,5931865,0
2010-10-01,14.282,14.371,14.153,14.282,3655993,0
2010-10-04,14.291,14.353,14.054,14.107,4019460,0
2010-10-05,14.204,14.405,14.135,14.371,6196831,0
2010-10-06,14.363,14.432,14.231,14.363,4447575,0
2010-10-07,14.396,14.495,14.309,14.387,3040162,0
2010-10-08,14.363,14.432,14.231,14.405,2235108,0
2010-10-11,14.387,14.387,14.135,14.222,3618204,0
2010-10-12,14.187,14.326,14.107,14.3,2714732,0
2010-10-13,14.363,14.405,14.266,14.318,2951517,0
2010-10-14,14.282,14.353,14.144,14.274,2642607,0
2010-10-15,14.344,14.571,14.162,14.414,5813883,0
2010-10-18,14.387,14.723,14.335,14.588,4677311,0
2010-10-19,14.379,14.686,14.344,14.53,6252642,0
2010-10-20,14.581,14.748,14.468,14.67,2713195,0
2010-10-21,14.767,14.888,14.571,14.632,2965722,0
2010-10-22,14.696,14.748,14.581,14.622,2048795,0
2010-10-25,14.705,14.757,14.538,14.686,3079756,0
2010-10-26,14.162,14.815,13.944,14.723,7694796,0
2010-10-27,14.588,14.896,14.588,14.888,3478262,0
2010-10-28,14.905,14.994,14.799,14.879,3140355,0
2010-10-29,14.828,15.024,14.828,14.982,2278087,0
2010-11-01,15.02,15.052,14.914,15.012,2703084,0
2010-11-02,15.061,15.134,14.987,15.069,3593591,0
2010-11-03,15.087,15.144,14.807,15.035,5097502,0
2010-11-04,15.152,15.362,15.078,15.362,4571835,0
2010-11-05,15.335,15.58,15.335,15.537,2598576,0
2010-11-08,15.441,15.519,15.29,15.396,2761017,0
2010-11-09,15.413,15.457,15.144,15.212,5051644,0
2010-11-10,15.238,15.308,15.02,15.299,3367125,0
2010-11-11,15.179,15.299,15.061,15.221,3842817,0
2010-11-12,15.144,15.212,14.97,15.078,3851604,0
2010-11-15,15.179,15.318,15.043,15.161,2802257,0
2010-11-16,15.125,15.256,15.035,15.106,4229671,0
2010-11-17,15.02,15.188,14.994,15.161,3374862,0
2010-11-18,15.264,15.537,15.246,15.37,4386272,0
2010-11-19,15.308,15.335,15.238,15.299,2299894,0
2010-11-22,15.161,15.256,15.061,15.078,3475659,0
2010-11-23,14.914,15.069,14.879,14.905,4442365,0
2010-11-24,14.994,15.188,14.994,15.188,2930578,0
2010-11-26,15.028,15.246,14.987,15.144,1262431,0
2010-11-29,14.978,15.078,14.775,14.879,3507633,0
2010-11-30,14.791,14.85,14.668,14.668,5002147,0
2010-12-01,14.905,15.238,14.824,15.238,2527045,0
2010-12-02,15.273,16.002,15.231,15.977,5280002,0
2010-12-03,15.852,15.887,15.722,15.852,2823332,0
2010-12-06,15.842,16.072,15.799,16.037,2842274,0
2010-12-07,16.132,16.351,15.994,16.072,4579090,0
2010-12-08,16.064,16.305,16.045,16.275,3896075,0
2010-12-09,16.315,16.333,16.087,16.214,1932004,0
2010-12-10,16.214,16.248,16.055,16.177,2417489,0
2010-12-13,16.267,16.36,16.248,16.315,2430092,0
2010-12-14,16.305,16.449,16.29,16.324,3174645,0
2010-12-15,16.196,16.422,16.187,16.258,4196065,0
2010-12-16,16.474,16.581,16.177,16.536,3531597,0
2010-12-17,16.572,16.667,16.351,16.389,2655437,0
2010-12-20,16.414,16.457,16.214,16.315,4454011,0
2010-12-21,16.342,16.658,16.342,16.519,3858882,0
2010-12-22,16.511,16.64,16.474,16.608,2429417,0
2010-12-23,16.623,16.667,16.503,16.572,1561213,0
2010-12-27,16.484,16.623,16.484,16.614,1056898,0
2010-12-28,16.64,16.658,16.503,16.614,1085018,0
2010-12-29,16.513,16.601,16.451,16.556,1907377,0
2010-12-30,16.538,16.592,16.468,16.531,1582705,0
2010-12-31,16.527,16.658,16.517,16.648,1895775,0
2011-01-03,16.808,16.833,16.474,16.511,4949715,0
2011-01-04,16.511,16.528,16.168,16.474,4171154,0
2011-01-05,16.432,16.878,16.351,16.833,5198718,0
2011-01-06,17.035,17.51,16.931,17.377,8800923,0
2011-01-07,17.395,17.465,17.011,17.229,5681138,0
2011-01-10,17.186,17.492,17.105,17.457,4407800,0
2011-01-11,17.537,17.597,17.316,17.377,3448960,0
2011-01-12,17.529,17.939,17.343,17.807,7633593,0
2011-01-13,17.85,18.413,17.748,18.317,10825835,0
2011-01-14,18.043,18.193,17.807,18.107,8108058,0
2011-01-18,17.537,18.572,17.483,18.553,8369611,0
2011-01-19,18.581,18.581,18.273,18.368,6476290,0
2011-01-20,18.088,18.202,17.615,17.967,8777727,0
2011-01-21,18.052,18.061,17.765,17.8,4301657,0
2011-01-24,17.842,17.984,17.711,17.922,3949649,0
2011-01-25,17.833,17.858,17.448,17.647,6443350,0
2011-01-26,17.774,17.867,17.647,17.791,4353464,0
2011-01-27,17.774,18.07,17.72,18.061,3133113,0
2011-01-28,18.018,18.193,17.597,17.597,4573139,0
2011-01-31,17.604,17.942,17.604,17.906,2427215,0
2011-02-01,18.036,18.317,17.904,18.229,4778142,0
2011-02-02,18.202,18.202,17.993,18.166,2872484,0
2011-02-03,18.158,18.22,17.748,18.166,6635126,0
2011-02-04,18.15,18.29,17.958,18.202,2260169,0
2011-02-07,18.29,18.553,18.097,18.211,5868563,0
2011-02-08,18.193,18.308,18.018,18.141,3591540,0
2011-02-09,18.027,18.273,18.018,18.202,2536771,0
2011-02-10,18.07,18.35,18.052,18.298,2805339,0
2011-02-11,18.256,18.516,18.166,18.516,2266110,0
2011-02-14,18.448,18.543,18.359,18.466,2123615,0
2011-02-15,18.422,18.85,18.35,18.747,4998264,0
2011-02-16,18.782,18.844,18.44,18.658,3978577,0
2011-02-18,18.682,19.139,18.368,19.077,13215839,0
2011-02-22,18.844,18.966,18.403,18.483,4840910,0
2011-02-23,18.43,18.492,18.22,18.385,4440885,0
2011-02-24,18.413,18.483,18.166,18.448,4787855,0
2011-02-25,18.43,19.002,18.394,19.002,4428642,0
2011-02-28,19.019,19.177,18.984,19.112,4150098,0
2011-03-01,19.212,19.342,18.755,18.764,6055479,0
2011-03-02,18.809,19.053,18.719,18.93,3270639,0
2011-03-03,19.121,19.693,19.069,19.676,4123018,0
2011-03-04,19.667,19.844,19.578,19.718,5822136,0
2011-03-07,19.745,20.077,19.456,19.685,5070025,0
2011-03-08,19.641,19.871,19.527,19.667,6521054,0
2011-03-09,19.56,19.596,19.195,19.368,5222347,0
2011-03-10,19.229,19.395,18.911,18.939,6596264,0
2011-03-11,18.857,19.149,18.8,18.939,5034634,0
2011-03-14,18.8,18.844,18.525,18.562,3767080,0
2011-03-15,18.061,18.123,17.605,18.002,11276296,0
2011-03-16,18.002,18.123,17.264,17.44,8056761,0
2011-03-17,17.69,17.814,17.533,17.672,3413719,0
2011-03-18,18.009,18.07,17.867,17.939,4314529,0
2011-03-21,18.22,18.394,18.002,18.377,4066238,0
2011-03-22,18.413,18.475,18.132,18.175,2596738,0
2011-03-23,18.15,18.247,17.939,18.141,3008807,0
2011-03-24,18.281,18.466,18.211,18.308,4283667,0
2011-03-25,18.334,18.403,18.132,18.247,1677835,0
2011-03-28,18.247,18.466,17.984,18.123,6618537,0
2011-03-29,18.132,18.394,18.043,18.132,5889906,0
2011-03-30,18.202,18.377,18.107,18.229,3963948,0
2011-03-31,18.188,18.346,18.117,18.295,2628228,0
2011-04-01,18.448,18.976,18.368,18.755,5866097,0
2011-04-04,18.782,18.966,18.7,18.865,4444284,0
2011-04-05,18.763,18.966,18.596,18.817,3143880,0
2011-04-06,18.911,19.13,18.874,18.984,2371518,0
2011-04-07,18.984,19.086,18.631,18.647,2952824,0
2011-04-08,18.835,18.835,18.551,18.647,2313520,0
2011-04-11,18.71,19.149,18.648,18.949,4199752,0
2011-04-12,19.272,19.272,18.631,18.929,3973232,0
2011-04-13,19.077,19.077,18.589,18.764,3240753,0
2011-04-14,18.691,19.011,18.589,19.002,3792704,0
2011-04-15,18.984,19.528,18.901,19.386,9202169,0
2011-04-18,19.369,19.369,18.524,19.011,10543903,0
2011-04-19,18.993,19.186,18.91,19.034,7026296,0
2011-04-20,19.28,19.28,19.053,19.272,4303753,0
2011-04-21,19.376,19.651,19.306,19.633,3237204,0
2011-04-25,19.588,19.817,19.229,19.404,3830670,0
2011-04-26,19.413,19.457,19.139,19.238,6172854,0
2011-04-27,19.306,19.324,19.105,19.272,4183733,0
2011-04-28,19.186,19.288,19.002,19.13,3265774,0
2011-04-29,19.207,19.207,18.884,18.931,3769800,0
2011-05-02,19.061,19.288,19.044,19.105,4461770,0
2011-05-03,19.034,19.121,18.773,18.948,2272662,0
2011-05-04,18.939,19.061,18.58,18.631,3584934,0
2011-05-05,18.533,18.542,18.2,18.366,4919886,0
2011-05-06,18.542,18.882,18.533,18.58,3385028,0
2011-05-09,18.42,18.656,18.254,18.596,4199133,0
2011-05-10,18.665,18.835,18.561,18.665,3750045,0
2011-05-11,18.7,18.718,18.297,18.375,3284123,0
2011-05-12,18.254,18.588,18.254,18.561,2911994,0
2011-05-13,18.763,18.773,18.209,18.339,2947130,0
2011-05-16,18.227,18.464,18.058,18.058,3695012,0
2011-05-17,18.015,18.077,17.754,17.991,3292489,0
2011-05-18,18.058,18.561,17.981,18.561,3463880,0
2011-05-19,18.596,18.665,18.366,18.401,2146185,0
2011-05-20,18.324,18.57,18.297,18.456,3290935,0
2011-05-23,18.182,18.315,18.112,18.19,3638487,0
2011-05-24,18.209,18.315,18.13,18.254,2085782,0
2011-05-25,18.104,18.332,18.104,18.262,2680723,0
2011-05-26,18.262,18.339,18.007,18.278,3997705,0
2011-05-27,18.339,18.622,18.315,18.515,3258377,0
2011-05-31,18.691,18.949,18.532,18.941,3473780,0
2011-06-01,18.799,18.817,17.78,17.822,8321927,0
2011-06-02,17.864,18.104,17.78,18.015,4375080,0
2011-06-03,17.762,17.848,17.593,17.628,3893806,0
2011-06-06,17.754,17.754,17.119,17.153,4931666,0
2011-06-07,17.251,17.399,17.032,17.057,4021287,0
2011-06-08,17.006,17.057,16.688,16.724,5714390,0
2011-06-09,16.761,16.9,16.408,16.625,6957367,0
2011-06-10,16.592,16.634,16.299,16.468,4510207,0
2011-06-13,16.477,16.671,16.276,16.408,4139440,0
2011-06-14,16.531,16.707,16.487,16.634,7188903,0
2011-06-15,16.443,16.61,16.276,16.335,4965200,0
2011-06-16,16.373,16.602,16.27,16.426,3790154,0
2011-06-17,16.566,16.68,16.477,16.487,2926691,0
2011-06-20,16.459,17.559,16.363,16.566,3786196,0
2011-06-21,16.652,16.724,16.505,16.707,4561071,0
2011-06-22,16.68,16.836,16.496,16.521,3379065,0
2011-06-23,16.335,16.688,16.207,16.642,5102995,0
2011-06-24,16.671,16.743,16.307,16.4,5212272,0
2011-06-27,16.408,16.521,16.233,16.459,3885733,0
2011-06-28,16.487,16.82,16.487,16.707,3832626,0
2011-06-29,16.761,17.128,16.642,17.066,4090867,0
2011-06-30,17.057,17.228,16.933,17.146,2893850,0
2011-07-01,17.138,17.554,17.051,17.474,3904255,0
2011-07-05,17.448,17.492,17.211,17.272,2093438,0
2011-07-06,17.22,17.245,16.709,16.865,5154276,0
2011-07-07,17.016,17.183,16.954,16.991,4165817,0
2011-07-08,16.745,16.804,16.364,16.635,4611772,0
2011-07-11,16.417,16.556,16.143,16.189,3479423,0
2011-07-12,16.089,16.364,16.047,16.207,5823323,0
2011-07-13,16.307,16.496,16.097,16.106,4560226,0
2011-07-14,16.233,16.317,15.828,15.872,5500708,0
2011-07-15,15.941,16.17,15.782,15.834,6688468,0
2011-07-18,15.835,16.004,15.486,15.879,7856360,0
2011-07-19,15.878,16.179,15.542,16.16,7654154,0
2011-07-20,17.251,17.356,16.538,17.109,13397308,0
2011-07-21,17.211,17.519,17.13,17.412,6095189,0
2011-07-22,17.359,17.368,17.138,17.235,4166758,0
2011-07-25,17.377,18.241,17.228,17.547,10867582,0
2011-07-26,17.554,17.64,16.944,16.954,8936575,0
2011-07-27,16.963,16.963,16.233,16.276,7759076,0
2011-07-28,16.327,16.548,16.179,16.207,5730981,0
2011-07-29,16.04,16.412,15.88,16.182,6427089,0
2011-08-01,16.382,16.497,15.959,16.286,5491482,0
2011-08-02,16.125,16.308,15.73,15.748,6966569,0
2011-08-03,15.799,16.02,15.561,15.941,6468646,0
2011-08-04,15.713,15.834,14.9,14.918,9014337,0
2011-08-05,15.102,15.112,14.346,14.673,9985379,0
2011-08-08,14.267,14.434,13.199,13.217,12929842,0
2011-08-09,13.552,13.74,12.778,13.227,19314020,0
2011-08-10,12.97,12.97,12.187,12.294,26225970,0
2011-08-11,12.425,13.172,12.301,13.034,15871925,0
2011-08-12,13.18,13.18,12.68,12.919,9779961,0
2011-08-15,13.131,13.208,12.91,13.095,7261410,0
2011-08-16,12.97,13.112,12.892,13.007,4902136,0
2011-08-17,13.147,13.392,13.068,13.307,10045118,0
2011-08-18,12.929,12.929,12.523,12.592,6393669,0
2011-08-19,12.441,12.874,12.257,12.257,4200268,0
2011-08-22,12.574,12.646,12.135,12.169,6517222,0
2011-08-23,12.276,12.874,12.063,12.874,6090195,0
2011-08-24,12.848,13.139,12.743,13.059,6390816,0
2011-08-25,13.19,13.43,12.592,12.654,5426020,0
2011-08-26,12.548,13.068,12.399,12.91,4206457,0
2011-08-29,13.121,13.401,13.103,13.373,3345359,0
2011-08-30,13.245,13.512,13.095,13.365,5697740,0
2011-08-31,13.514,13.846,13.432,13.547,6525169,0
2011-09-01,13.595,13.613,13.131,13.131,6504186,0
2011-09-02,12.821,12.962,12.573,12.599,3735237,0
2011-09-06,12.159,12.345,12.089,12.318,5597292,0
2011-09-07,12.539,12.848,12.522,12.794,6662268,0
2011-09-08,12.636,12.716,12.38,12.38,5157074,0
2011-09-09,12.276,12.363,12.063,12.126,7425872,0
2011-09-12,11.923,12.284,11.834,12.284,5955530,0
2011-09-13,12.284,12.533,12.178,12.433,4760037,0
2011-09-14,12.505,12.97,12.336,12.794,5408952,0
2011-09-15,12.961,13.147,12.787,13.131,3657264,0
2011-09-16,13.401,13.475,13.042,13.199,5399465,0
2011-09-19,12.961,13.087,12.69,12.937,6701273,0
2011-09-20,12.952,13.172,12.892,12.91,3019354,0
2011-09-21,12.883,13.016,12.469,12.469,5558887,0
2011-09-22,12.15,12.548,12.063,12.425,9474717,0
2011-09-23,12.336,12.778,12.301,12.743,5022493,0
2011-09-26,12.76,13.172,12.574,13.163,6741514,0
2011-09-27,13.439,13.74,13.274,13.323,4621754,0
2011-09-28,13.373,13.411,12.919,12.937,5382418,0
2011-09-29,13.147,13.323,12.91,13.264,4961218,0
2011-09-30,13.062,13.158,12.848,12.953,6356259,0
2011-10-03,12.883,13.016,12.38,12.38,5251287,0
2011-10-04,12.221,12.929,12.14,12.901,7715804,0
2011-10-05,12.892,13.325,12.812,13.285,5299039,0
2011-10-06,13.285,13.652,12.929,13.634,7396496,0
2011-10-07,13.743,14.103,13.385,13.529,7869177,0
2011-10-10,13.814,14.108,13.731,14.098,3870240,0
2011-10-11,13.992,14.126,13.843,13.969,4339360,0
2011-10-12,14.116,14.214,14.011,14.071,5662612,0
2011-10-13,14.02,14.02,13.658,13.887,5730933,0
2011-10-14,14.14,14.14,13.529,13.808,7500985,0
2011-10-17,13.668,13.721,13.34,13.411,5166124,0
2011-10-18,13.458,13.915,13.401,13.833,5304483,0
2011-10-19,13.833,13.915,13.586,13.605,3594297,0
2011-10-20,13.605,13.782,13.332,13.713,3759759,0
2011-10-21,13.827,14.103,13.808,14.103,2512685,0
2011-10-24,14.006,14.378,14.006,14.298,5524834,0
2011-10-25,14.103,14.236,13.707,13.827,8131314,0
2011-10-26,14.175,14.183,13.716,14.067,7072402,0
2011-10-27,14.706,15.527,14.697,15.368,10364021,0
2011-10-28,15.278,15.394,15.083,15.209,3895169,0
2011-10-31,15.025,15.178,14.81,14.837,5423314,0
2011-11-01,14.28,14.768,14.236,14.342,8553281,0
2011-11-02,14.651,14.794,14.307,14.734,6746989,0
2011-11-03,14.826,15.14,14.395,15.083,4194506,0
2011-11-04,14.964,15.092,14.741,14.973,3200696,0
2011-11-07,14.954,15.065,14.759,15.056,2896460,0
2011-11-08,15.167,15.333,14.954,15.315,3587414,0
2011-11-09,14.853,14.926,14.502,14.563,4425764,0
2011-11-10,14.817,15.016,14.642,14.872,4056869,0
2011-11-11,15.016,15.218,14.945,15.148,5247679,0
2011-11-14,15.065,15.184,14.882,15.031,3678918,0
2011-11-15,14.899,15.092,14.801,15.023,3853423,0
2011-11-16,14.899,14.899,14.476,14.502,4550085,0
2011-11-17,14.466,14.563,14.103,14.14,4966659,0
2011-11-18,14.271,14.385,14.14,14.28,5242147,0
2011-11-21,14.015,14.121,13.818,13.957,3610296,0
2011-11-22,13.973,14.112,13.76,13.802,2332143,0
2011-11-23,13.689,13.734,13.385,13.385,3916685,0
2011-11-25,13.358,13.626,13.358,13.432,1502965,0
2011-11-28,13.827,14.006,13.616,13.725,5288382,0
2011-11-29,13.689,13.795,13.554,13.734,5262786,0
2011-11-30,13.908,14.415,13.861,14.405,6668385,0
2011-12-01,14.351,14.361,14.006,14.245,3988066,0
2011-12-02,14.457,14.588,14.103,14.149,3644296,0
2011-12-05,14.369,14.606,14.324,14.476,3644061,0
2011-12-06,14.439,14.589,14.36,14.511,3085346,0
2011-12-07,14.369,14.614,14.201,14.596,2506865,0
2011-12-08,14.403,14.538,14.025,14.05,3774755,0
2011-12-09,14.201,14.476,14.076,14.431,2921557,0
2011-12-12,14.166,14.192,13.988,14.112,3386686,0
2011-12-13,14.166,14.236,13.689,13.802,4276252,0
2011-12-14,13.514,13.608,13.349,13.394,6104718,0
2011-12-15,13.554,13.716,13.442,13.495,3753276,0
2011-12-16,13.68,13.68,13.367,13.487,3921366,0
2011-12-19,13.579,13.589,13.148,13.165,3212325,0
2011-12-20,13.358,13.76,13.3,13.734,2370607,0
2011-12-21,13.734,13.734,13.413,13.689,3336865,0
2011-12-22,13.707,13.91,13.689,13.785,4874942,0
2011-12-23,13.873,13.873,13.634,13.707,4273920,0
2011-12-27,13.716,13.752,13.608,13.626,2702237,0
2011-12-28,13.626,13.634,13.349,13.358,3081730,0
2011-12-29,13.413,13.837,13.375,13.818,2977972,0
2011-12-30,13.828,13.884,13.76,13.838,2025395,0
2012-01-03,14.112,14.28,14.05,14.076,2979602,0
2012-01-04,14.015,14.175,13.873,14.112,3126710,0
2012-01-05,14.015,14.466,13.9,14.369,5615435,0
2012-01-06,14.572,14.688,14.351,14.633,4493843,0
2012-01-09,14.632,14.697,14.439,14.596,2819291,0
2012-01-10,14.777,14.882,14.75,14.863,3689802,0
2012-01-11,14.819,14.928,14.735,14.803,4649134,0
2012-01-12,14.81,14.919,14.53,14.735,4966083,0
2012-01-13,14.671,14.671,14.092,14.413,8443577,0
2012-01-17,14.377,14.52,13.955,14.157,6043300,0
2012-01-18,14.157,14.28,13.962,14.227,6949243,0
2012-01-19,14.263,14.9,14.235,14.837,6020606,0
2012-01-20,14.803,15.095,14.803,15.076,4027375,0
2012-01-23,15.076,15.415,15.049,15.38,8393518,0
2012-01-24,15.221,15.415,15.095,15.17,6084562,0
2012-01-25,15.17,15.388,14.77,14.855,10726544,0
2012-01-26,14.819,14.837,14.422,14.476,5564736,0
2012-01-27,14.385,14.486,14.27,14.439,4674959,0
2012-01-30,14.288,14.351,14.191,14.253,3764138,0
2012-01-31,14.306,14.386,14.127,14.298,2804303,0
2012-02-01,14.439,14.589,14.351,14.563,3940104,0
2012-02-02,14.581,14.76,14.457,14.652,6356714,0
2012-02-03,14.855,15.523,14.819,15.506,8208150,0
2012-02-06,15.398,15.584,15.327,15.54,3043830,0
2012-02-07,15.497,15.516,15.076,15.142,4641201,0
2012-02-08,15.085,15.281,15.009,15.042,5771135,0
2012-02-09,15.042,15.178,15,15.095,2321355,0
2012-02-10,14.983,15.095,14.91,15.095,3191582,0
2012-02-13,15.16,15.451,15.16,15.355,3731996,0
2012-02-14,15.309,15.406,15.187,15.355,3297754,0
2012-02-15,15.388,15.478,15.195,15.388,5149725,0
2012-02-16,15.264,15.638,15.246,15.619,5288154,0
2012-02-17,15.619,15.638,15.497,15.557,2094573,0
2012-02-21,15.609,15.674,15.506,15.657,3249651,0
2012-02-22,15.619,15.638,15.516,15.548,4034127,0
2012-02-23,15.557,15.832,15.516,15.824,1808092,0
2012-02-24,15.815,16.046,15.691,15.912,3848731,0
2012-02-27,15.815,15.939,15.736,15.912,2168921,0
2012-02-28,15.921,16.082,15.763,16.012,2874241,0
2012-02-29,16.019,16.639,15.983,16.57,8467783,0
2012-03-01,16.58,16.73,16.57,16.713,4067003,0
2012-03-02,16.749,16.774,16.446,16.516,2656097,0
2012-03-05,16.462,16.639,16.375,16.588,3183454,0
2012-03-06,16.356,16.419,16.207,16.293,4338016,0
2012-03-07,16.41,16.657,16.393,16.597,2374775,0
2012-03-08,16.73,16.799,16.588,16.667,3579434,0
2012-03-09,16.694,16.951,16.667,16.834,3270115,0
2012-03-12,16.852,16.924,16.713,16.783,1700759,0
2012-03-13,16.933,17.368,16.827,17.368,3052228,0
2012-03-14,17.448,17.511,17.228,17.483,3700285,0
2012-03-15,17.58,18.184,17.502,18.166,7065167,0
2012-03-16,17.821,18.106,17.679,17.838,5785246,0
2012-03-19,17.928,18.025,17.688,17.812,3443205,0
2012-03-20,17.769,18.025,17.642,17.955,3166198,0
2012-03-21,17.928,18.275,17.928,18.23,3890711,0
2012-03-22,18.059,18.096,17.724,17.778,4195692,0
2012-03-23,17.812,17.946,17.547,17.679,5877340,0
2012-03-26,17.863,18.23,17.804,18.193,3677266,0
2012-03-27,18.193,18.193,17.829,17.855,3435952,0
2012-03-28,17.847,17.872,17.44,17.617,4454360,0
2012-03-29,17.547,17.59,17.192,17.288,5349049,0
2012-03-30,17.477,17.623,17.343,17.525,3600654,0
2012-04-02,17.502,17.769,17.394,17.65,2591112,0
2012-04-03,17.718,17.905,17.496,17.738,6285883,0
2012-04-04,17.542,17.691,17.327,17.353,3683501,0
2012-04-05,17.317,17.397,17.229,17.282,1919366,0
2012-04-09,16.997,17.12,16.791,16.941,1930272,0
2012-04-10,16.899,16.988,16.5,16.516,6442767,0
2012-04-11,16.809,16.988,16.686,16.951,5428560,0
2012-04-12,16.924,17.333,16.889,17.315,3239822,0
2012-04-13,17.221,17.274,16.639,16.74,7265996,0
2012-04-16,16.817,17.022,16.508,16.667,6280331,0
2012-04-17,16.551,16.862,16.508,16.63,8010440,0
2012-04-18,16.516,16.56,16.189,16.337,7607973,0
2012-04-19,16.3,16.453,16.104,16.276,4615806,0
2012-04-20,16.336,16.392,16.27,16.365,4054241,0
2012-04-23,16.159,16.293,16.019,16.251,3835429,0
2012-04-24,16.241,16.392,16.169,16.308,2905529,0
2012-04-25,16.437,16.57,16.327,16.481,2984552,0
2012-04-26,16.437,16.667,16.402,16.57,2615692,0
2012-04-27,16.676,16.774,16.516,16.722,2257703,0
2012-04-30,16.551,16.732,16.49,16.732,2413502,0
2012-05-01,16.686,16.926,16.588,16.622,2499086,0
2012-05-02,16.437,16.57,16.336,16.471,3176533,0
2012-05-03,16.286,16.56,16.241,16.392,3486284,0
2012-05-04,16.26,16.355,16.188,16.308,4182371,0
2012-05-07,16.26,16.535,16.251,16.384,3322721,0
2012-05-08,16.232,16.293,15.884,16.044,4131204,0
2012-05-09,15.829,15.965,15.679,15.857,5606027,0
2012-05-10,15.946,16.151,15.77,15.787,2882047,0
2012-05-11,15.751,16.104,15.439,15.983,4623343,0
2012-05-14,15.829,15.829,15.589,15.589,3415893,0
2012-05-15,15.589,15.653,15.447,15.484,2848052,0
2012-05-16,15.58,15.634,15.351,15.351,4212671,0
2012-05-17,15.314,15.411,15.183,15.26,4762780,0
2012-05-18,15.295,15.342,15.053,15.183,4907728,0
2012-05-21,15.251,15.411,15.147,15.411,3426818,0
2012-05-22,15.377,15.716,15.304,15.394,4763601,0
2012-05-23,15.36,15.36,14.887,15.183,6928924,0
2012-05-24,15.268,15.295,15.053,15.183,4472131,0
2012-05-25,15.173,15.368,15.155,15.351,4026813,0
2012-05-29,15.537,15.615,15.332,15.615,3199893,0
2012-05-30,15.456,15.475,15.08,15.099,2972754,0
2012-05-31,15.084,15.309,14.954,15.281,4788653,0
2012-06-01,15.07,15.08,14.655,14.665,4028142,0
2012-06-04,14.459,14.683,14.325,14.459,3803799,0
2012-06-05,14.459,14.781,14.415,14.764,2004384,0
2012-06-06,14.97,15.137,14.764,15.118,2926547,0
2012-06-07,15.147,15.286,14.895,14.904,4666174,0
2012-06-08,14.904,14.96,14.691,14.941,2641270,0
2012-06-11,15.063,15.155,14.887,14.904,3355563,0
2012-06-12,15.003,15.109,14.849,15.07,2413259,0
2012-06-13,15.063,15.109,14.781,14.805,2492167,0
2012-06-14,14.821,15.013,14.789,14.97,2682505,0
2012-06-15,14.995,15.26,14.96,15.191,3055921,0
2012-06-18,15.199,15.26,14.904,15.234,3093723,0
2012-06-19,15.323,15.528,15.242,15.402,4208821,0
2012-06-20,15.456,15.494,15.226,15.377,2448579,0
2012-06-21,15.368,15.411,14.821,14.914,2710502,0
2012-06-22,14.951,15.021,14.895,14.904,5494246,0
2012-06-25,14.738,14.773,14.451,14.558,2327673,0
2012-06-26,14.549,14.754,14.549,14.665,3075321,0
2012-06-27,14.674,14.859,14.636,14.781,2345768,0
2012-06-28,14.764,14.859,14.655,14.821,2863164,0
2012-06-29,15.134,15.322,15.049,15.143,4400184,0
2012-07-02,15.208,15.26,15.021,15.137,3455092,0
2012-07-03,15.195,15.281,15.093,15.186,1967654,0
2012-07-05,15.178,15.211,15.031,15.066,1506798,0
2012-07-06,14.89,15.048,14.843,14.964,2035438,0
2012-07-09,14.574,14.738,14.281,14.6,7034906,0
2012-07-10,14.738,14.868,14.441,14.496,2994098,0
2012-07-11,14.514,14.738,14.478,14.691,3441631,0
2012-07-12,14.627,14.636,14.166,14.308,7395284,0
2012-07-13,14.326,14.602,14.317,14.567,6985716,0
2012-07-16,14.549,14.665,14.415,14.6,4210781,0
2012-07-17,14.775,14.964,14.149,14.489,7977184,0
2012-07-18,14.416,14.533,14.335,14.406,3681701,0
2012-07-19,14.434,14.525,14.255,14.299,4432688,0
2012-07-20,14.272,14.291,13.971,13.978,5598722,0
2012-07-23,13.799,13.814,13.433,13.675,10120988,0
2012-07-24,13.656,13.684,13.433,13.54,5830623,0
2012-07-25,13.675,14.031,13.55,13.782,6181032,0
2012-07-26,14.004,14.184,13.87,14.14,4279864,0
2012-07-27,14.167,14.416,13.995,14.372,6870466,0
2012-07-30,14.425,14.461,14.281,14.344,2030299,0
2012-07-31,14.323,14.342,14.127,14.225,3778965,0
2012-08-01,14.237,14.309,13.55,14.023,11936889,0
2012-08-02,13.961,13.971,13.54,13.739,5356642,0
2012-08-03,13.757,14.38,13.757,14.363,5509100,0
2012-08-06,14.416,14.55,14.335,14.372,4508921,0
2012-08-07,14.38,14.907,14.38,14.766,5469305,0
2012-08-08,14.657,14.807,14.619,14.667,3187184,0
2012-08-09,14.684,15.159,14.629,15.048,6512502,0
2012-08-10,15.04,15.04,14.731,14.816,2550959,0
2012-08-13,14.807,14.989,14.747,14.954,2875535,0
2012-08-14,14.989,15.15,14.766,14.799,3825446,0
2012-08-15,14.834,15.057,14.783,15.031,2731788,0
2012-08-16,15.031,15.178,15.016,15.132,2140023,0
2012-08-17,15.113,15.141,14.973,15.048,2488249,0
2012-08-20,15.04,15.093,14.954,15.016,2823095,0
2012-08-21,15.04,15.238,14.981,15.031,3045292,0
2012-08-22,15.024,15.15,14.926,15.007,2833535,0
2012-08-23,15.024,15.057,14.799,14.852,2811048,0
2012-08-24,14.816,15.031,14.713,14.973,1891041,0
2012-08-27,15.007,15.007,14.799,14.807,1799384,0
2012-08-28,14.799,15.007,14.757,14.898,3040748,0
2012-08-29,14.881,15.113,14.861,15.057,1819771,0
2012-08-30,15.048,15.084,14.898,15.016,1056452,0
2012-08-31,15.032,15.331,15,15.293,4992302,0
2012-09-04,15.256,15.3,15.016,15.141,2169464,0
2012-09-05,15.169,15.3,15.122,15.195,2494707,0
2012-09-06,15.3,15.667,15.264,15.595,2338675,0
2012-09-07,15.694,15.73,15.586,15.64,2914660,0
2012-09-10,15.64,15.713,15.408,15.416,2423441,0
2012-09-11,15.435,15.612,15.347,15.586,3175935,0
2012-09-12,15.667,15.722,15.541,15.676,2380480,0
2012-09-13,15.667,15.917,15.524,15.836,2535750,0
2012-09-14,15.899,16.085,15.508,15.603,7385007,0
2012-09-17,15.577,15.694,15.066,15.113,8642393,0
2012-09-18,15.141,15.141,14.861,14.907,5771381,0
2012-09-19,14.964,14.964,14.505,14.533,7221646,0
2012-09-20,14.515,14.559,14.202,14.237,13628627,0
2012-09-21,14.388,14.505,14.281,14.344,15706569,0
2012-09-24,14.22,14.434,14.112,14.425,7351465,0
2012-09-25,14.434,14.48,14.023,14.057,5709984,0
2012-09-26,14.019,14.081,13.802,13.95,5913106,0
2012-09-27,13.959,14.18,13.733,13.776,10945731,0
2012-09-28,13.752,13.76,13.534,13.743,11977053,0
2012-10-01,13.805,14.004,13.772,13.916,6577455,0
2012-10-02,13.95,14.029,13.751,14,5381079,0
2012-10-03,14.019,14.089,13.931,14.071,6338183,0
2012-10-04,14.081,14.298,14.081,14.252,6061190,0
2012-10-05,14.167,14.363,14.14,14.202,6314310,0
2012-10-08,14.175,14.202,14.075,14.167,6251588,0
2012-10-09,14.175,14.184,14.049,14.103,9279103,0
2012-10-10,14.066,14.103,13.87,14.049,7762154,0
2012-10-11,14.21,14.309,14.093,14.247,5314937,0
2012-10-12,14.167,14.237,13.87,13.907,3913687,0
2012-10-15,13.936,14.112,13.693,13.945,5943626,0
2012-10-16,14.04,14.442,14.004,14.363,7255992,0
2012-10-17,14.354,14.721,14.354,14.693,4915197,0
2012-10-18,14.629,14.667,14.388,14.452,2874056,0
2012-10-19,14.441,14.45,13.982,14.081,4512422,0
2012-10-22,14.075,14.158,13.978,14.083,2054886,0
2012-10-23,13.931,13.99,13.769,13.921,2536696,0
2012-10-24,13.926,14.004,13.782,13.814,4693092,0
2012-10-25,13.986,14.04,13.851,14.04,3444435,0
2012-10-26,14.019,14.217,13.95,14.19,4568289,0
2012-10-31,14.192,14.192,13.866,14.021,5607039,0
2012-11-01,14.031,14.372,13.926,14.354,4625294,0
2012-11-02,14.361,14.45,14.298,14.306,2982016,0
2012-11-05,14.323,14.712,14.225,14.637,3920960,0
2012-11-06,14.575,14.783,14.566,14.757,5123608,0
2012-11-07,14.523,14.575,14.164,14.164,5289759,0
2012-11-08,14.164,14.306,14.029,14.029,4965218,0
2012-11-09,14.019,14.164,13.95,13.966,2084053,0
2012-11-12,13.99,14.155,13.921,14.035,3655925,0
2012-11-13,14.029,14.127,13.912,13.912,2778699,0
2012-11-14,13.94,14,13.678,13.715,3698710,0
2012-11-15,13.723,13.892,13.659,13.847,2665924,0
2012-11-16,13.838,13.874,13.669,13.76,2459068,0
2012-11-19,13.892,13.975,13.828,13.884,2611337,0
2012-11-20,13.874,13.99,13.818,13.975,2412746,0
2012-11-21,13.99,14.217,13.975,14.172,1946314,0
2012-11-23,14.19,14.306,14.164,14.288,1062273,0
2012-11-26,14.279,14.279,14.18,14.234,2182259,0
2012-11-27,14.252,14.262,14.155,14.225,2503987,0
2012-11-28,14.199,14.738,14.127,14.657,6175386,0
2012-11-29,14.684,14.747,14.459,14.532,3758462,0
2012-11-30,14.554,14.614,14.508,14.562,2175981,0
2012-12-03,14.575,14.675,14.488,14.541,2275773,0
2012-12-04,14.562,14.652,14.5,14.518,6003758,0
2012-12-05,14.523,14.657,14.488,14.601,3287479,0
2012-12-06,14.583,14.637,14.504,14.628,2375933,0
2012-12-07,14.637,14.899,14.637,14.899,3286729,0
2012-12-10,14.936,14.936,14.657,14.684,3959870,0
2012-12-11,14.712,14.965,14.703,14.891,2217969,0
2012-12-12,14.899,14.982,14.721,14.766,5045157,0
2012-12-13,14.766,14.917,14.675,14.908,3316597,0
2012-12-14,14.908,14.926,14.766,14.891,2751639,0
2012-12-17,14.899,15.189,14.881,15.171,3792583,0
2012-12-18,15.189,15.494,15.18,15.494,3016264,0
2012-12-19,15.285,15.285,15.032,15.18,4645367,0
2012-12-20,15.197,15.249,15.032,15.206,2565045,0
2012-12-21,14.926,15.162,14.926,15.162,2854498,0
2012-12-24,15.143,15.152,15.059,15.095,726097,0
2012-12-26,15.134,15.134,15.042,15.076,1581305,0
2012-12-27,15.105,15.105,14.899,15.049,2165757,0
2012-12-28,15.042,15.076,14.955,14.965,1208886,0
2012-12-31,14.946,15.152,14.899,15.105,2086456,0
2013-01-02,15.35,15.6,15.34,15.59,3271107,0
2013-01-03,15.545,15.718,15.484,15.699,2910942,0
2013-01-04,15.709,16.307,15.69,16.221,7230038,0
2013-01-07,16.148,16.284,16.06,16.239,4441165,0
2013-01-08,16.23,16.298,15.97,16.195,4596278,0
2013-01-09,16.179,16.294,16.159,16.169,4253407,0
2013-01-10,16.33,16.396,16.242,16.358,3772522,0
2013-01-11,16.298,16.641,16.276,16.427,3847730,0
2013-01-14,16.401,16.401,16.268,16.345,3032392,0
2013-01-15,16.032,16.354,15.988,16.345,3228815,0
2013-01-16,16.335,16.437,16.23,16.239,3221378,0
2013-01-17,16.317,16.471,16.23,16.354,2119878,0
2013-01-18,16.396,16.603,16.377,16.576,3596865,0
2013-01-22,16.804,17.452,16.707,17.1,8752972,0
2013-01-23,16.684,16.963,16.684,16.739,3339547,0
2013-01-24,16.761,17.182,16.761,16.923,3458840,0
2013-01-25,16.927,17.343,16.901,17.28,4243825,0
2013-01-28,17.298,17.477,17.261,17.334,3114257,0
2013-01-29,17.388,17.713,17.388,17.525,5037905,0
2013-01-30,17.459,17.534,17.325,17.452,4521150,0
2013-01-31,17.469,17.586,17.28,17.507,3680145,0
2013-02-01,17.515,17.804,17.515,17.778,3244632,0
2013-02-04,17.667,17.667,17.415,17.487,3001150,0
2013-02-05,17.568,17.848,17.534,17.759,3416410,0
2013-02-06,17.723,17.804,17.604,17.64,2593444,0
2013-02-07,17.647,17.838,17.487,17.759,3925643,0
2013-02-08,17.786,17.892,17.695,17.778,2066848,0
2013-02-11,17.732,17.873,17.676,17.778,1947947,0
2013-02-12,17.848,18.092,17.821,18.092,4232950,0
2013-02-13,18.118,18.228,18.046,18.074,2690537,0
2013-02-14,18.082,18.247,18.003,18.2,2536002,0
2013-02-15,18.238,18.256,18.046,18.164,2146017,0
2013-02-19,18.155,18.327,18.11,18.155,2857951,0
2013-02-20,18.102,18.21,17.795,17.83,3816470,0
2013-02-21,17.742,17.742,17.218,17.334,6409720,0
2013-02-22,17.477,17.723,17.388,17.667,2345907,0
2013-02-25,17.786,17.812,17.227,17.243,2320928,0
2013-02-26,17.351,17.442,16.945,17.107,4901325,0
2013-02-27,17.098,17.334,17.063,17.261,2817663,0
2013-02-28,17.243,17.378,17.107,17.161,5389656,0
2013-03-01,17.081,17.307,16.844,17.218,5405820,0
2013-03-04,17.218,17.623,17.208,17.586,3338276,0
2013-03-05,17.703,18.102,17.623,17.883,3929501,0
2013-03-06,17.985,18.256,17.939,18.155,3417233,0
2013-03-07,18.146,18.436,18.046,18.417,2856720,0
2013-03-08,18.507,18.922,18.482,18.825,5766679,0
2013-03-11,18.816,19.031,18.686,18.997,2640033,0
2013-03-12,18.922,18.988,18.816,18.941,2999300,0
2013-03-13,18.95,19.328,18.883,19.328,3585401,0
2013-03-14,19.177,19.464,18.997,19.075,11125772,0
2013-03-15,19.083,19.083,18.825,18.969,5610075,0
2013-03-18,18.667,18.912,18.524,18.724,3154870,0
2013-03-19,18.798,18.922,18.49,18.661,3195758,0
2013-03-20,18.724,19.031,18.724,18.988,2844060,0
2013-03-21,18.856,19.093,18.724,18.779,5606335,0
2013-03-22,18.816,18.941,18.562,18.608,4504089,0
2013-03-25,18.705,18.856,18.427,18.472,5388019,0
2013-03-26,18.608,18.625,18.444,18.615,1719666,0
2013-03-27,18.463,18.498,18.082,18.444,3162437,0
2013-03-28,18.389,18.667,18.389,18.615,2977377,0
2013-04-01,18.625,18.734,18.191,18.281,4435109,0
2013-04-02,18.327,18.353,18.164,18.256,2330708,0
2013-04-03,18.264,18.353,17.713,17.778,5049822,0
2013-04-04,17.812,17.994,17.695,17.795,4532912,0
2013-04-05,17.469,17.477,17.18,17.442,4241495,0
2013-04-08,17.433,17.695,17.369,17.676,2100524,0
2013-04-09,17.676,17.921,17.647,17.804,3052476,0
2013-04-10,17.902,18.398,17.902,18.172,3902340,0
2013-04-11,18.146,18.417,18.146,18.371,2762031,0
2013-04-12,18.228,18.336,17.958,18.055,2796914,0
2013-04-15,17.912,18.191,17.534,17.552,4517507,0
2013-04-16,17.713,17.939,17.298,17.595,5220209,0
2013-04-17,17.388,17.487,17.063,17.218,4883863,0
2013-04-18,17.208,17.298,16.963,17.208,6027228,0
2013-04-19,17.298,17.424,17.152,17.405,2430151,0
2013-04-22,17.442,17.452,17.161,17.271,3069274,0
2013-04-23,17.361,17.576,17.298,17.507,1784664,0
2013-04-24,17.477,17.751,17.405,17.667,3893015,0
2013-04-25,17.778,17.958,17.595,17.742,2487840,0
2013-04-26,17.676,17.759,17.477,17.64,2094179,0
2013-04-29,17.64,17.822,17.623,17.778,1381661,0
2013-04-30,17.796,18.057,17.713,18.057,2744820,0
2013-05-01,17.94,18.057,17.368,17.395,3598830,0
2013-05-02,17.468,17.76,17.342,17.76,1598367,0
2013-05-03,18.013,19.047,18.013,18.84,9153609,0
2013-05-06,18.766,19.022,18.739,19.013,3824641,0
2013-05-07,19.037,19.081,18.72,18.87,3185404,0
2013-05-08,18.821,19.037,18.656,19.037,1846885,0
2013-05-09,18.909,19.401,18.909,19.146,5164000,0
2013-05-10,19.126,19.952,19.126,19.897,5928205,0
2013-05-13,19.808,20.218,19.744,20.026,4593810,0
2013-05-14,20,20.759,19.944,20.626,5704778,0
2013-05-15,20.362,20.415,19.897,20.316,10786696,0
2013-05-16,20.262,20.444,20.026,20.271,4636953,0
2013-05-17,20.444,20.697,20.353,20.644,3290515,0
2013-05-20,20.389,20.626,20.271,20.472,3749494,0
2013-05-21,20.497,20.523,20.218,20.271,3208217,0
2013-05-22,20.297,20.75,20.18,20.325,5506953,0
2013-05-23,19.962,20.316,19.808,20.242,2850888,0
2013-05-24,20.098,20.316,20.026,20.306,1622515,0
2013-05-28,20.653,21.559,20.588,21.448,8883039,0
2013-05-29,21.186,21.831,21.168,21.541,6374506,0
2013-05-30,21.569,21.777,21.457,21.695,3358019,0
2013-05-31,21.667,21.768,21.26,21.26,4178655,0
2013-06-03,21.486,21.504,20.662,21.042,5037003,0
2013-06-04,21.09,21.323,20.626,20.898,4738640,0
2013-06-05,20.844,20.923,20.279,20.398,4854252,0
2013-06-06,20.362,21.141,20.288,21.124,4157489,0
2013-06-07,21.304,21.821,21.277,21.777,6670535,0
2013-06-10,21.93,21.949,21.597,21.723,5648669,0
2013-06-11,21.521,21.777,21.287,21.431,5315576,0
2013-06-12,21.63,21.63,21.214,21.36,3137403,0
2013-06-13,21.268,21.704,21.268,21.606,3363547,0
2013-06-14,21.614,21.676,21.204,21.314,3484753,0
2013-06-17,21.521,21.777,21.414,21.767,3754819,0
2013-06-18,21.793,21.793,21.658,21.732,4900925,0
2013-06-19,21.714,22.158,21.597,21.758,9573078,0
2013-06-20,21.541,22.031,21.423,21.521,10446222,0
2013-06-21,21.695,21.741,21.15,21.397,5743073,0
2013-06-24,21.261,21.63,21.042,21.431,3670100,0
2013-06-25,21.667,21.858,21.513,21.621,7585595,0
2013-06-26,21.868,21.949,21.658,21.793,2379738,0
2013-06-27,21.913,22.222,21.897,22.175,3718995,0
2013-06-28,22.163,22.327,21.972,22.129,3648489,0
2013-07-01,22.285,22.484,22.193,22.276,2339212,0
2013-07-02,22.222,22.545,21.922,22.249,3239961,0
2013-07-03,22.193,22.503,22.049,22.493,1981330,0
2013-07-05,22.676,23.064,22.63,23.064,2231457,0
2013-07-08,23.456,23.646,23.311,23.58,3905178,0
2013-07-09,23.816,23.92,23.6,23.881,4107602,0
2013-07-10,23.845,24.016,23.6,23.726,4293708,0
2013-07-11,24.033,24.071,22.782,23.157,6644497,0
2013-07-12,23.245,23.543,23.092,23.536,3968381,0
2013-07-15,23.701,23.726,23.456,23.718,3485279,0
2013-07-16,23.673,23.682,23.21,23.401,3310392,0
2013-07-17,23.362,23.49,23.064,23.138,3140134,0
2013-07-18,23.253,23.816,23.236,23.637,3064319,0
2013-07-19,23.708,23.762,23.362,23.708,2359065,0
2013-07-22,23.354,23.665,23.291,23.629,4096248,0
2013-07-23,24.414,24.943,24.108,24.671,7027879,0
2013-07-24,25.079,25.079,24.155,24.243,4114714,0
2013-07-25,24.336,24.887,24.172,24.716,4169430,0
2013-07-26,24.625,24.725,24.462,24.505,1878360,0
2013-07-29,24.497,24.625,24.118,24.215,2018876,0
2013-07-30,24.297,24.709,24.297,24.598,2345560,0
2013-07-31,24.626,25.072,24.598,24.598,3990239,0
2013-08-01,25.007,25.363,24.9,25.191,2193524,0
2013-08-02,25.082,25.235,24.9,25.016,2141186,0
2013-08-05,24.998,25.372,24.873,24.972,2505452,0
2013-08-06,24.963,25.164,24.644,24.743,3174082,0
2013-08-07,24.683,24.926,24.506,24.864,2490102,0
2013-08-08,25.052,25.199,24.759,24.89,1677596,0
2013-08-09,24.751,25.244,24.751,24.936,1225116,0
2013-08-12,24.769,24.807,23.962,24.024,4070913,0
2013-08-13,24.181,25.026,24.146,24.963,2581316,0
2013-08-14,24.864,25.026,24.406,24.481,2068772,0
2013-08-15,24.279,24.355,23.787,23.969,2694812,0
2013-08-16,23.935,24.616,23.919,24.372,3953842,0
2013-08-19,24.346,24.553,24.224,24.346,2556625,0
2013-08-20,24.326,24.683,24.107,24.588,2166121,0
2013-08-21,24.562,24.635,24.117,24.372,1236367,0
2013-08-22,24.434,24.769,24.287,24.491,1011188,0
2013-08-23,24.491,24.571,24.25,24.553,788530,0
2013-08-26,24.481,24.845,24.434,24.526,1070310,0
2013-08-27,24.117,24.188,22.925,23.17,4476554,0
2013-08-28,23.188,23.588,23.012,23.388,2569996,0
2013-08-29,23.408,23.935,23.325,23.716,1923068,0
2013-08-30,23.791,23.839,23.327,23.465,2321533,0
2013-09-03,23.76,24.005,23.453,23.607,2274975,0
2013-09-04,23.68,24.287,23.578,24.146,2621841,0
2013-09-05,24.25,24.571,24.207,24.406,1892970,0
2013-09-06,24.516,24.571,23.969,24.207,3135414,0
2013-09-09,24.297,24.434,24.172,24.355,1118897,0
2013-09-10,24.406,25.308,24.406,25.217,3698472,0
2013-09-11,25.209,25.289,25.016,25.183,1985587,0
2013-09-12,25.099,25.318,25.072,25.262,2298859,0
2013-09-13,25.336,25.391,24.972,25.183,2016339,0
2013-09-16,25.428,25.428,24.845,25.125,2772068,0
2013-09-17,25.226,25.59,25.209,25.526,2312026,0
2013-09-18,25.526,25.545,24.042,24.506,6679530,0
2013-09-19,24.726,24.726,23.889,24.051,7508645,0
2013-09-20,24.024,24.481,24.005,24.165,4095481,0
2013-09-23,24.146,24.181,23.724,23.909,2440234,0
2013-09-24,24.005,24.279,23.928,24.024,2398908,0
2013-09-25,24.07,24.155,23.597,23.996,2681826,0
2013-09-26,24.127,24.391,23.953,24.032,1310076,0
2013-09-27,23.88,24.107,23.68,23.919,2268947,0
2013-09-30,23.819,24.204,23.694,23.933,3032608,0
2013-10-01,23.824,24.307,23.751,24.181,1768676,0
2013-10-02,23.871,24.107,23.724,23.928,2832389,0
2013-10-03,23.944,24.042,23.588,23.815,2602599,0
2013-10-04,23.962,24.243,23.806,24.137,2860578,0
2013-10-07,23.815,23.944,23.644,23.787,1678756,0
2013-10-08,23.68,23.919,23.179,23.268,3334129,0
2013-10-09,23.617,23.751,23.207,23.359,3686619,0
2013-10-10,23.796,24.172,23.663,24.079,1889440,0
2013-10-11,23.996,24.317,23.88,24.269,1463878,0
2013-10-14,24.089,24.598,23.988,24.562,1512921,0
2013-10-15,24.743,25.608,24.663,24.89,6080542,0
2013-10-16,25.034,25.636,24.98,25.289,3807078,0
2013-10-17,25.072,25.545,25.044,25.508,2920729,0
2013-10-18,25.664,26.1,25.554,26.091,3641814,0
2013-10-21,26.054,26.082,25.59,25.764,1934985,0
2013-10-22,25.718,25.853,25.289,25.774,4403531,0
2013-10-23,25.598,25.728,25.299,25.462,2457972,0
2013-10-24,25.391,25.508,25.145,25.164,3084136,0
2013-10-25,25.27,25.462,25.091,25.409,2377760,0
2013-10-28,25.471,25.59,25.173,25.418,2898027,0
2013-10-29,25.825,25.883,24.89,25.164,3189389,0
2013-10-30,25.308,25.536,24.826,24.909,2829599,0
2013-10-31,24.936,25.166,24.817,24.918,2166274,0
2013-11-01,24.751,25.27,24.751,25.173,2454627,0
2013-11-04,25.217,25.372,25.082,25.299,1550362,0
2013-11-05,25.246,25.282,25.035,25.136,1415396,0
2013-11-06,25.255,25.457,25.127,25.365,1206650,0
2013-11-07,25.394,25.465,25.027,25.035,1633173,0
2013-11-08,25.156,25.906,25.091,25.896,2939422,0
2013-11-11,26.306,26.654,25.933,26.535,3187066,0
2013-11-12,26.498,26.737,26.353,26.462,3178816,0
2013-11-13,26.27,26.692,26.04,26.673,1672572,0
2013-11-14,26.673,26.791,26.453,26.553,2556416,0
2013-11-15,26.553,26.644,26.39,26.535,2393355,0
2013-11-18,26.517,26.835,26.408,26.471,2364250,0
2013-11-19,26.471,26.873,26.426,26.598,2515326,0
2013-11-20,26.607,26.864,26.444,26.692,3008389,0
2013-11-21,26.755,27.083,26.692,26.965,2867076,0
2013-11-22,27.074,27.349,26.965,27.204,2992085,0
2013-11-25,27.275,27.275,26.955,27.009,2665411,0
2013-11-26,27.009,27.229,27.009,27.056,1776320,0
2013-11-27,27.139,27.139,26.808,26.983,1056694,0
2013-11-29,27.095,27.232,26.724,26.759,1027266,0
2013-12-02,26.804,27.216,26.61,26.862,1600853,0
2013-12-03,26.742,26.93,26.453,26.657,1956041,0
2013-12-04,26.657,26.891,26.371,26.657,1478697,0
2013-12-05,26.574,26.667,26.303,26.565,1424960,0
2013-12-06,26.974,27.232,26.628,26.797,3221567,0
2013-12-09,26.891,27.208,26.842,27.104,2646767,0
2013-12-10,27.018,27.198,26.832,27.047,1190425,0
2013-12-11,27.009,27.431,27.009,27.065,3468805,0
2013-12-12,27.171,27.365,27.104,27.179,2602216,0
2013-12-13,27.189,27.431,27.132,27.162,1364625,0
2013-12-16,27.216,27.53,27.208,27.476,1238978,0
2013-12-17,27.512,27.512,26.993,27.123,1605476,0
2013-12-18,27.208,27.97,27.152,27.961,2436422,0
2013-12-19,27.942,28.426,27.903,28.275,3543340,0
2013-12-20,28.184,28.312,27.933,28.275,2227033,0
2013-12-23,28.416,28.453,28.107,28.293,1389600,0
2013-12-24,28.237,28.312,28.137,28.303,457486,0
2013-12-26,28.349,28.379,28.044,28.097,1828107,0
2013-12-27,28.155,28.229,28.024,28.079,627295,0
2013-12-30,28.069,28.137,27.933,28.079,649136,0
2013-12-31,28.107,28.525,28.097,28.489,941232,0
2014-01-02,28.496,28.573,28.117,28.293,760770,0
2014-01-03,28.33,28.657,28.212,28.555,1194829,0
2014-01-06,28.675,28.917,28.293,28.426,2157794,0
2014-01-07,28.088,28.786,28.088,28.479,2267756,0
2014-01-08,28.488,28.843,28.398,28.665,1362693,0
2014-01-09,28.649,28.964,28.62,28.908,2231270,0
2014-01-10,28.815,28.908,28.564,28.777,2176460,0
2014-01-13,28.768,28.843,28.359,28.426,2350454,0
2014-01-14,28.573,29.159,28.506,29.121,2887539,0
2014-01-15,29.278,29.653,29.216,29.577,3393318,0
2014-01-16,29.538,30.154,29.538,30.128,3791615,0
2014-01-17,30.118,30.256,29.912,30.136,3863979,0
2014-01-21,31.168,32.693,30.73,31.474,9638143,0
2014-01-22,31.829,32.015,31.426,31.464,4295790,0
2014-01-23,31.25,31.391,30.646,30.991,3654624,0
2014-01-24,30.73,30.769,29.723,29.8,4613819,0
2014-01-27,29.82,30.043,29,29.196,2864166,0
2014-01-28,29.243,29.715,29.243,29.448,3143509,0
2014-01-29,29.028,29.179,28.74,28.899,3626268,0
2014-01-30,29.26,29.596,28.935,29.345,1586214,0
2014-01-31,28.888,29.129,28.674,29.057,3173100,0
2014-02-03,29.169,29.289,27.799,27.993,5317004,0
2014-02-04,28.151,28.814,28.021,28.486,3076788,0
2014-02-05,28.432,28.711,27.918,28.523,2805709,0
2014-02-06,28.599,28.964,28.45,28.861,2384371,0
2014-02-07,28.992,29.336,28.758,29.244,3293178,0
2014-02-10,29.217,29.598,29.103,29.569,2016525,0
2014-02-11,29.589,30.383,29.298,30.279,3790068,0
2014-02-12,30.326,30.652,30.194,30.326,1870818,0
2014-02-13,30.092,30.96,30.037,30.932,3955522,0
2014-02-14,30.746,30.774,30.194,30.364,5936652,0
2014-02-18,30.484,31.269,30.484,31.102,4858100,0
2014-02-19,30.998,31.286,30.636,30.661,2056476,0
2014-02-20,30.746,30.96,30.364,30.942,1831167,0
2014-02-21,31.024,31.353,30.932,31.119,2037277,0
2014-02-24,31.128,31.662,30.896,31.492,3113054,0
2014-02-25,31.455,31.502,30.793,30.82,2177450,0
2014-02-26,30.903,31.064,30.447,30.652,2934003,0
2014-02-27,30.578,30.932,30.475,30.82,1271442,0
2014-02-28,30.989,31.325,30.849,31.204,2569612,0
2014-03-03,30.756,30.829,30.419,30.645,2219409,0
2014-03-04,31.064,32.027,31.044,31.967,3206389,0
2014-03-05,31.904,32.017,31.69,31.81,2241808,0
2014-03-06,32.108,32.427,31.93,32.23,2614654,0
2014-03-07,32.5,32.66,31.987,32.108,2168709,0
2014-03-10,32.053,32.136,31.791,31.967,3258176,0
2014-03-11,32.007,32.341,31.662,31.724,3183641,0
2014-03-12,31.419,31.743,31.315,31.707,3512263,0
2014-03-13,31.839,31.987,31.007,31.138,4009189,0
2014-03-14,31.119,31.212,30.698,31.024,3015898,0
2014-03-17,31.269,31.791,31.231,31.52,3702391,0
2014-03-18,31.614,31.894,31.426,31.548,3639387,0
2014-03-19,31.512,32.193,31.158,32.146,5427104,0
2014-03-20,32.25,33.128,32.146,32.94,5046300,0
2014-03-21,33.387,33.434,32.5,32.966,5213020,0
2014-03-24,33.128,33.182,32.518,32.714,2214625,0
2014-03-25,32.975,33.228,31.967,32.564,5951419,0
2014-03-26,32.912,33.1,32.211,32.24,2741185,0
2014-03-27,32.22,32.409,31.204,31.381,4505543,0
2014-03-28,31.411,31.939,31.138,31.174,4411984,0
2014-03-31,31.512,31.724,31.362,31.69,2654740,0
2014-04-01,31.913,32.036,31.538,31.82,3154569,0
2014-04-02,31.886,31.939,31.381,31.567,4817269,0
2014-04-03,31.642,31.724,29.709,29.886,13092292,0
2014-04-04,30.018,30.018,28.151,28.628,18365515,0
2014-04-07,28.468,28.673,27.898,28.337,9105788,0
2014-04-08,28.309,28.794,28.171,28.414,6216210,0
2014-04-09,28.711,28.916,28.405,28.748,5381158,0
2014-04-10,28.842,28.852,28.012,28.065,5765968,0
2014-04-11,27.888,28.45,27.405,27.908,5612700,0
2014-04-14,28.571,28.907,27.938,28.327,3867088,0
2014-04-15,28.432,28.692,27.842,28.441,3815124,0
2014-04-16,28.748,29.217,28.486,29.207,3284443,0
2014-04-17,29.269,29.701,29.047,29.665,4649323,0
2014-04-21,29.655,29.823,29.355,29.755,2438654,0
2014-04-22,29.709,30.689,29.665,30.652,6591037,0
2014-04-23,29.655,30.661,29.607,30.083,5200878,0
2014-04-24,30.41,30.475,29.364,30.326,5195920,0
2014-04-25,30.168,30.447,29.852,30.326,4282860,0
2014-04-28,30.82,30.839,29.318,29.636,5405193,0
2014-04-29,29.861,30.092,29.626,29.803,2779205,0
2014-04-30,29.852,29.944,29.568,29.886,3340241,0
2014-05-01,29.87,30.177,29.726,29.896,2475036,0
2014-05-02,29.926,30.328,29.803,29.852,2410401,0
2014-05-05,29.568,29.87,29.251,29.774,2289864,0
2014-05-06,29.726,29.736,28.979,28.998,3577597,0
2014-05-07,28.941,29.205,28.499,29.137,4749845,0
2014-05-08,29.025,29.468,28.717,28.717,2985350,0
2014-05-09,28.745,29.1,28.509,29.044,2838592,0
2014-05-12,29.277,29.823,28.998,29.674,2594487,0
2014-05-13,29.625,29.701,29.054,29.073,2554345,0
2014-05-14,28.951,29.073,28.595,28.668,2601586,0
2014-05-15,28.538,28.538,27.34,27.809,5743676,0
2014-05-16,27.801,27.977,27.602,27.818,3434219,0
2014-05-19,27.612,28.203,27.471,28.116,2955098,0
2014-05-20,28.322,28.322,27.731,27.862,2488873,0
2014-05-21,28.033,28.193,27.836,28.126,2255054,0
2014-05-22,28.096,28.473,28.005,28.294,2211767,0
2014-05-23,28.294,28.399,28.146,28.229,2481785,0
2014-05-27,28.39,28.558,28.247,28.35,2616271,0
2014-05-28,28.285,28.285,27.94,27.995,2456996,0
2014-05-29,28.033,28.39,28.033,28.38,2369922,0
2014-05-30,28.39,28.519,28.285,28.427,4510931,0
2014-06-02,28.548,28.604,28.213,28.519,2316405,0
2014-06-03,28.304,28.528,28.146,28.193,4031116,0
2014-06-04,28.193,28.499,27.87,28.482,2561594,0
2014-06-05,28.659,28.745,28.256,28.576,3456980,0
2014-06-06,28.642,28.875,28.499,28.79,2940569,0
2014-06-09,28.8,29.205,28.736,29.137,1921269,0
2014-06-10,29.09,29.1,28.623,28.781,3152698,0
2014-06-11,28.445,28.473,28.023,28.203,4096916,0
2014-06-12,28.222,28.399,28.015,28.164,3980453,0
2014-06-13,28.222,28.409,28.059,28.266,2956874,0
2014-06-16,28.183,28.417,27.995,28.247,2499574,0
2014-06-17,28.229,29.906,28.203,29.588,4947750,0
2014-06-18,29.512,29.664,28.998,29.287,3822248,0
2014-06-19,29.147,29.391,28.707,29.064,2662626,0
2014-06-20,29.025,29.42,29.025,29.41,2305038,0
2014-06-23,29.42,29.42,29.1,29.296,1991825,0
2014-06-24,29.054,29.354,28.885,28.941,2489232,0
2014-06-25,28.8,29.287,28.707,29.234,2082640,0
2014-06-26,29.166,29.277,28.717,29.251,1781323,0
2014-06-27,29.166,29.539,29.166,29.334,4472126,0
2014-06-30,29.316,29.654,29.296,29.371,2148816,0
2014-07-01,29.42,29.906,29.371,29.693,2250068,0
2014-07-02,29.568,29.97,29.4,29.439,2511548,0
2014-07-03,29.861,30.46,29.774,30.385,1814441,0
2014-07-07,30.177,30.224,29.813,30.113,2010942,0
2014-07-08,29.906,29.953,29.234,29.468,2213932,0
2014-07-09,29.484,29.512,28.931,29.166,2820934,0
2014-07-10,28.604,29.176,28.509,29.035,1785172,0
2014-07-11,28.857,29.234,28.736,29.137,1181839,0
2014-07-14,29.354,29.635,29.277,29.334,1529029,0
2014-07-15,29.448,29.674,28.961,28.998,3609242,0
2014-07-16,29.044,29.224,28.717,28.951,2693658,0
2014-07-17,28.922,28.922,28.586,28.595,3207156,0
2014-07-18,28.83,29.259,28.678,29.215,2318998,0
2014-07-21,29.016,29.251,28.79,29.185,2684709,0
2014-07-22,28.688,29.306,28.688,28.763,3896604,0
2014-07-23,28.754,29.127,28.688,29.109,2117384,0
2014-07-24,29.166,29.381,29.064,29.334,1862482,0
2014-07-25,29.176,29.354,29.064,29.166,1448307,0
2014-07-28,29.156,29.635,29.073,29.458,2424946,0
2014-07-29,29.484,29.97,29.371,29.842,3364906,0
2014-07-30,30.075,30.715,30.029,30.593,3336067,0
2014-07-31,30.273,30.657,30.178,30.207,3324221,0
2014-08-01,30.17,30.246,29.587,29.842,3195979,0
2014-08-04,29.961,30.236,29.682,30.104,1966505,0
2014-08-05,29.926,30.33,29.886,30.001,2389836,0
2014-08-06,29.755,30.32,29.755,30.094,2074374,0
2014-08-07,30.349,30.368,29.567,29.673,2020784,0
2014-08-08,29.7,30.246,29.644,30.207,2866022,0
2014-08-11,30.433,30.837,30.264,30.657,2618197,0
2014-08-12,30.546,30.657,30.292,30.423,1764089,0
2014-08-13,30.593,30.632,30.359,30.387,1681112,0
2014-08-14,30.574,30.725,30.32,30.339,2857155,0
2014-08-15,30.527,30.574,29.886,30.207,2450844,0
2014-08-18,30.414,30.452,30.264,30.395,1921534,0
2014-08-19,30.452,30.462,30.197,30.226,2314827,0
2014-08-20,30.151,30.791,30.142,30.657,2342853,0
2014-08-21,30.773,30.97,30.498,30.8,3127193,0
2014-08-22,30.754,31.024,30.584,30.867,2238537,0
2014-08-25,31.034,31.628,31.015,31.438,2864161,0
2014-08-26,31.421,31.646,31.363,31.552,3243474,0
2014-08-27,31.599,31.685,31.119,31.195,2252148,0
2014-08-28,31.007,31.251,30.791,31.034,1341379,0
2014-08-29,31.119,31.288,30.97,31.138,1068681,0
2014-09-02,31.317,31.327,30.951,31.074,1991467,0
2014-09-03,31.158,31.317,30.667,30.827,1981359,0
2014-09-04,30.941,31.082,30.498,30.676,2328491,0
2014-09-05,30.556,30.705,30.339,30.676,1678888,0
2014-09-08,30.556,30.998,30.433,30.657,3868340,0
2014-09-09,30.613,30.903,30.377,30.603,3529107,0
2014-09-10,30.676,31.034,30.641,30.97,6367087,0
2014-09-11,30.744,30.98,30.593,30.875,3895291,0
2014-09-12,30.867,31.506,30.867,31.429,5850652,0
2014-09-15,31.345,31.429,31.044,31.327,2908062,0
2014-09-16,31.243,31.59,31.138,31.393,2296373,0
2014-09-17,31.308,32.069,31.223,31.845,4075522,0
2014-09-18,31.975,32.547,31.975,32.202,3036956,0
2014-09-19,32.294,32.389,31.778,32.005,3396021,0
2014-09-22,31.806,32.015,31.599,31.778,2620836,0
2014-09-23,31.506,32.015,31.506,31.552,1834368,0
2014-09-24,31.599,31.768,31.413,31.685,1442162,0
2014-09-25,31.685,31.685,31.167,31.355,2457931,0
2014-09-26,31.363,31.703,31.298,31.638,1814687,0
2014-09-29,31.279,31.506,31.034,31.438,1901401,0
2014-09-30,31.515,31.685,31.27,31.383,2094798,0
2014-10-01,31.223,31.27,30.818,31.034,3511259,0
2014-10-02,31.119,31.429,30.911,31.298,2558390,0
2014-10-03,31.656,32.034,31.618,31.703,3742326,0
2014-10-06,31.936,31.965,31.506,31.685,1853070,0
2014-10-07,31.413,31.675,31.007,31.034,3195362,0
2014-10-08,31.044,31.092,30.442,30.998,5049971,0
2014-10-09,30.941,30.97,30.02,30.151,6006711,0
2014-10-10,30.114,30.283,29.294,29.324,5214941,0
2014-10-13,29.369,29.557,28.504,28.533,5275602,0
2014-10-14,28.712,28.918,27.942,28.206,10895573,0
2014-10-15,27.622,27.98,26.652,27.677,11419005,0
2014-10-16,27.037,28.279,27.018,27.98,4636737,0
2014-10-17,28.449,28.655,28.071,28.241,4725385,0
2014-10-20,28.486,28.533,28.062,28.298,4912242,0
2014-10-21,28.655,29.07,28.523,28.966,6930733,0
2014-10-22,29.013,29.314,28.702,28.816,3024706,0
2014-10-23,29.144,29.653,29.08,29.398,4059011,0
2014-10-24,29.428,29.567,29.304,29.447,2096976,0
2014-10-27,29.389,29.456,29.107,29.447,3129383,0
2014-10-28,30.17,30.632,29.803,30.395,4895852,0
2014-10-29,30.395,31.102,30.178,30.998,4672341,0
2014-10-30,30.96,31.233,30.827,31.138,3436680,0
2014-10-31,31.703,31.919,31.393,31.73,5287106,0
2014-11-03,32.06,32.484,31.955,31.955,5137643,0
2014-11-04,31.758,32.165,31.758,32.07,2925690,0
2014-11-05,32.269,32.647,32.165,32.638,3609174,0
2014-11-06,32.731,32.949,32.505,32.94,2715890,0
2014-11-07,32.844,32.92,32.495,32.675,2291952,0
2014-11-10,32.749,33.138,32.647,33.119,2590361,0
2014-11-11,33.091,33.487,33.023,33.421,3898170,0
2014-11-12,33.155,33.299,33.014,33.062,2765037,0
2014-11-13,33.203,33.212,32.797,32.92,1978343,0
2014-11-14,32.94,33.014,32.694,32.911,1894095,0
2014-11-17,32.731,33.023,32.666,32.864,1836227,0
2014-11-18,32.844,33.043,32.731,32.731,1161680,0
2014-11-19,32.806,32.93,32.505,32.759,1466385,0
2014-11-20,32.55,32.647,32.305,32.495,2364750,0
2014-11-21,32.834,32.894,32.333,32.372,1664136,0
2014-11-24,32.486,32.703,32.296,32.569,1872375,0
2014-11-25,32.675,32.731,32.343,32.579,2265559,0
2014-11-26,32.542,32.619,32.314,32.542,1523808,0
2014-11-28,32.559,32.779,32.542,32.694,797622,0
2014-12-01,32.449,32.505,31.645,32.06,2838897,0
2014-12-02,32.231,32.685,32.165,32.657,1964657,0
2014-12-03,32.486,33.591,32.391,33.544,3218025,0
2014-12-04,33.43,33.647,33.222,33.638,1404278,0
2014-12-05,34.005,34.782,33.959,34.64,3112351,0
2014-12-08,34.572,35.026,34.346,34.696,3047002,0
2014-12-09,34.102,34.791,33.977,34.668,2125192,0
2014-12-10,34.64,34.668,33.932,33.959,1774304,0
2014-12-11,34.214,34.659,33.932,34.092,2400299,0
2014-12-12,33.798,34.082,32.957,32.985,2949482,0
2014-12-15,33.29,33.459,32.467,32.559,4389636,0
2014-12-16,32.278,32.759,32.042,32.089,3806372,0
2014-12-17,32.324,33.091,32.175,32.874,4702867,0
2014-12-18,33.581,33.76,33.232,33.657,3417592,0
2014-12-19,33.769,33.904,33.581,33.686,2393550,0
2014-12-22,33.696,33.855,33.608,33.742,1206429,0
2014-12-23,33.923,34.346,33.836,34.166,1911589,0
2014-12-24,34.242,34.402,34.12,34.158,700768,0
2014-12-26,34.214,34.252,33.904,33.923,553087,0
2014-12-29,33.865,34.224,33.666,33.967,814632,0
2014-12-30,33.817,34.015,33.676,33.827,540358,0
2014-12-31,33.932,34.158,33.778,33.798,834787,0
2015-01-02,34.055,34.185,33.175,33.601,1675861,0
2015-01-05,33.382,33.44,32.647,32.759,2549811,0
2015-01-06,32.854,32.911,31.729,31.882,2958309,0
2015-01-07,32.26,32.523,32.07,32.269,2170516,0
2015-01-08,32.759,33.072,32.666,32.949,2151234,0
2015-01-09,33.005,33.005,32.269,32.382,1737619,0
2015-01-12,32.343,32.382,31.815,32.042,1733017,0
2015-01-13,32.421,33.062,32.175,32.411,3787126,0
2015-01-14,31.665,31.863,31.305,31.796,4026155,0
2015-01-15,31.777,31.882,31.191,31.191,2693734,0
2015-01-16,31.078,31.343,30.501,31.191,4478240,0
2015-01-20,31.277,31.38,30.748,31.285,3653657,0
2015-01-21,30.511,31.853,30.389,31.436,4799820,0
2015-01-22,31.758,32.241,30.597,32.116,3674752,0
2015-01-23,32.599,32.638,31.72,31.748,2214024,0
2015-01-26,31.636,32.079,31.494,32.079,1754691,0
2015-01-27,31.522,31.738,31.163,31.436,1758656,0
2015-01-28,31.674,31.712,30.492,30.492,2913404,0
2015-01-29,30.539,31.115,30.539,30.965,4347090,0
2015-01-30,30.483,30.862,30.483,30.597,3910430,0
2015-02-02,30.739,31.032,30.435,31.032,1945157,0
2015-02-03,31.328,32.628,31.243,32.589,4665980,0
2015-02-04,32.513,33.016,32.513,32.694,2705229,0
2015-02-05,33.045,33.32,32.912,33.121,1984536,0
2015-02-06,33.784,34.914,33.623,33.965,4098194,0
2015-02-09,33.711,33.91,33.396,33.548,2191534,0
2015-02-10,33.775,34.183,33.681,34.002,1883319,0
2015-02-11,33.929,34.109,33.711,34.099,1842185,0
2015-02-12,34.29,34.441,34.002,34.222,1717522,0
2015-02-13,34.212,34.507,33.701,34.012,2004100,0
2015-02-17,33.89,34.062,33.633,33.88,3451111,0
2015-02-18,33.794,34.042,33.302,33.623,2135176,0
2015-02-19,33.604,34.126,33.463,34.089,1753056,0
2015-02-20,33.929,34.29,33.613,34.232,1842442,0
2015-02-23,34.193,34.193,33.861,34.117,1312957,0
2015-02-24,34.28,34.895,34.222,34.848,2403183,0
2015-02-25,34.745,34.838,34.526,34.753,1500464,0
2015-02-26,34.696,35.018,34.563,34.792,1798092,0
2015-02-27,34.705,34.838,34.382,34.421,1352060,0
2015-03-02,34.401,35.153,34.29,35.153,1577627,0
2015-03-03,34.983,35.162,34.81,35.018,1698910,0
2015-03-04,34.924,35.2,34.735,34.924,2118923,0
2015-03-05,34.944,35.065,34.61,34.763,2078565,0
2015-03-06,35.114,36.765,35.01,35.769,5520429,0
2015-03-09,35.56,35.882,35.417,35.531,1872561,0
2015-03-10,35.217,35.635,34.856,35.153,2619544,0
2015-03-11,35.237,35.75,35.162,35.56,1781627,0
2015-03-12,35.75,35.967,35.227,35.931,2058334,0
2015-03-13,35.921,35.967,35.407,35.836,1925775,0
2015-03-16,36.063,36.148,35.654,35.901,2000167,0
2015-03-17,35.684,35.959,35.664,35.862,1395755,0
2015-03-18,35.723,36.091,34.973,35.209,3310148,0
2015-03-19,35.104,35.237,34.431,34.735,2424818,0
2015-03-20,33.804,35.124,33.804,35.114,3123325,0
2015-03-23,35.094,35.314,34.914,35.209,1591114,0
2015-03-24,35.209,35.494,35.028,35.351,3022066,0
2015-03-25,35.341,35.388,34.865,34.944,4187899,0
2015-03-26,34.924,35.274,34.61,35.094,2922171,0
2015-03-27,34.914,35.144,34.81,35.104,1442961,0
2015-03-30,35.314,35.569,35.264,35.324,1392595,0
2015-03-31,35.19,35.569,34.983,35.36,2503522,0
2015-04-01,35.209,35.237,34.63,34.963,2515752,0
2015-04-02,34.914,35.134,34.773,35.035,1169416,0
2015-04-06,34.488,35.055,34.135,34.828,2406481,0
2015-04-07,34.944,35.028,34.581,34.678,1400488,0
2015-04-08,34.745,35.114,34.571,35.094,2103010,0
2015-04-09,35.045,35.713,34.895,35.587,2413434,0
2015-04-10,35.579,35.664,35.446,35.531,2158751,0
2015-04-13,35.512,35.844,35.37,35.626,1381634,0
2015-04-14,35.209,35.426,34.705,35.01,2558533,0
2015-04-15,35.018,35.37,34.553,35.144,2031882,0
2015-04-16,35.162,35.227,34.735,34.934,2592390,0
2015-04-17,34.696,34.773,34.326,34.64,2266757,0
2015-04-20,34.745,34.983,34.46,34.571,3383523,0
2015-04-21,33.701,34.203,33.434,33.613,8077128,0
2015-04-22,33.225,34.232,32.951,33.823,5725145,0
2015-04-23,33.929,34.372,33.652,34.135,3021854,0
2015-04-24,34.062,34.27,33.794,33.955,2331237,0
2015-04-27,34.099,34.441,34.052,34.089,2747042,0
2015-04-28,34.174,34.696,34.022,34.687,2840186,0
2015-04-29,34.552,35.192,34.39,35.029,3661544,0
2015-04-30,35.047,35.267,34.496,34.544,2425463,0
2015-05-01,34.792,34.848,34.334,34.44,2655176,0
2015-05-04,34.59,35.029,34.4,34.935,1572411,0
2015-05-05,34.839,35.326,34.839,34.993,1916404,0
2015-05-06,34.782,35.211,34.581,34.763,1806893,0
2015-05-07,34.735,34.935,34.562,34.811,1679269,0
2015-05-08,34.725,35.029,34.571,34.668,2729264,0
2015-05-11,34.82,35.591,34.792,35.344,3083223,0
2015-05-12,35.258,35.429,34.886,35.047,2360853,0
2015-05-13,35.076,35.229,34.792,35.116,1986264,0
2015-05-14,34.857,35.42,34.848,35.297,2257877,0
2015-05-15,35.297,35.459,34.866,34.993,1602988,0
2015-05-18,35.096,35.906,35.076,35.801,1706861,0
2015-05-19,35.765,36.344,35.765,35.926,2290847,0
2015-05-20,35.887,36.002,35.488,35.516,1302176,0
2015-05-21,35.317,35.621,35.202,35.277,1182141,0
2015-05-22,35.277,35.535,35.249,35.335,1022004,0
2015-05-26,35.258,35.363,35.019,35.192,1563094,0
2015-05-27,35.363,35.84,35.106,35.792,1314260,0
2015-05-28,35.821,35.896,35.601,35.84,1414436,0
2015-05-29,35.782,35.936,34.974,35.401,1958903,0
2015-06-01,35.497,35.583,34.984,35.219,1485167,0
2015-06-02,35.297,35.745,34.954,35.638,2005661,0
2015-06-03,35.963,36.669,35.801,36.449,2561992,0
2015-06-04,36.164,36.402,35.831,36.125,2607218,0
2015-06-05,36.87,37.212,36.507,36.697,3827347,0
2015-06-08,36.64,36.925,36.221,36.402,3428686,0
2015-06-09,36.517,36.64,36.164,36.591,1346335,0
2015-06-10,36.841,37.088,36.591,36.774,1804086,0
2015-06-11,36.831,37.078,36.679,36.717,1207668,0
2015-06-12,36.669,36.86,36.354,36.517,1610819,0
2015-06-15,36.154,36.354,35.773,36.317,1225693,0
2015-06-16,36.164,36.61,36.135,36.498,1011825,0
2015-06-17,36.498,36.841,36.202,36.268,2254937,0
2015-06-18,36.354,36.517,35.573,35.638,4019075,0
2015-06-19,35.621,35.717,35.182,35.344,2749619,0
2015-06-22,35.648,36.04,35.638,36.012,2861277,0
2015-06-23,36.231,36.412,36.04,36.241,2261993,0
2015-06-24,36.154,36.25,35.735,35.84,1272390,0
2015-06-25,36.002,36.211,35.725,36.002,1992588,0
2015-06-26,36.183,36.402,36.012,36.354,2202363,0
2015-06-29,35.668,35.877,34.993,35.003,2785931,0
2015-06-30,35.373,35.545,34.753,35.086,2662285,0
2015-07-01,35.479,35.946,35.479,35.707,3181237,0
2015-07-02,35.583,35.583,35.126,35.507,2075074,0
2015-07-06,35.116,35.287,34.782,35.229,2218838,0
2015-07-07,35.146,35.146,34.288,34.925,2430396,0
2015-07-08,34.506,34.696,34.143,34.23,2802405,0
2015-07-09,34.782,34.993,34.43,34.581,1856062,0
2015-07-10,35.126,35.354,34.687,35.011,2608372,0
2015-07-13,35.344,35.439,35.202,35.42,2690331,0
2015-07-14,35.429,35.811,35.219,35.63,1868141,0
2015-07-15,35.773,36.022,35.545,35.687,2060452,0
2015-07-16,36.059,36.565,35.831,36.537,2278338,0
2015-07-17,36.469,36.784,36.307,36.687,1956068,0
2015-07-20,36.764,36.897,36.488,36.555,1897618,0
2015-07-21,36.211,36.86,35.697,35.954,3654932,0
2015-07-22,35.258,35.563,35.086,35.535,4635381,0
2015-07-23,35.638,35.755,35.067,35.459,1960162,0
2015-07-24,35.563,35.658,35.011,35.239,2428193,0
2015-07-27,34.993,34.993,34.22,34.544,2746577,0
2015-07-28,34.811,34.984,34.59,34.82,2042856,0
2015-07-29,34.773,35.326,34.715,35.239,2303525,0
2015-07-30,35.267,35.611,35.172,35.507,1504095,0
2015-07-31,36.118,36.118,34.873,35.144,1986238,0
2015-08-03,35.201,35.316,34.702,35.018,2457425,0
2015-08-04,35.035,35.601,34.903,35.573,2352153,0
2015-08-05,35.812,36.186,35.812,35.85,3044683,0
2015-08-06,35.879,36.128,35.391,35.563,3085452,0
2015-08-07,35.688,36.052,34.962,35.449,2556693,0
2015-08-10,35.756,36.271,35.573,36.128,1567337,0
2015-08-11,35.429,35.591,35.001,35.334,2189062,0
2015-08-12,35.134,35.134,33.783,34.702,3250581,0
2015-08-13,34.789,35.009,34.395,34.586,1831345,0
2015-08-14,34.586,34.923,34.465,34.893,1629420,0
2015-08-17,34.702,34.702,34.273,34.655,1700594,0
2015-08-18,34.568,34.702,34.003,34.175,3747140,0
2015-08-19,34.1,34.157,33.372,33.421,3950008,0
2015-08-20,33.077,33.077,32.436,32.463,3290714,0
2015-08-21,32.025,32.234,31.335,31.373,5026112,0
2015-08-24,29.326,30.972,28.913,29.814,4781808,0
2015-08-25,30.875,30.895,29.489,29.489,3777137,0
2015-08-26,30.138,31.057,29.853,30.972,4951593,0
2015-08-27,31.413,32.3,31.201,32.071,4422737,0
2015-08-28,31.784,32.349,31.68,32.187,2653581,0
2015-08-31,31.908,32.3,31.813,32.015,2922085,0
2015-09-01,31.067,31.305,30.55,30.742,3284026,0
2015-09-02,31.23,31.325,30.54,31.124,2512900,0
2015-09-03,31.171,31.784,30.982,31.295,3221840,0
2015-09-04,31.018,31.201,30.693,30.991,1940462,0
2015-09-08,31.726,32.436,31.651,32.368,4056823,0
2015-09-09,32.646,33.161,31.862,31.955,3275664,0
2015-09-10,32.071,32.559,31.871,32.29,2683743,0
2015-09-11,32.273,32.397,31.852,32.378,2103612,0
2015-09-14,32.29,32.426,32.015,32.071,2372741,0
2015-09-15,32.234,32.76,32.187,32.684,2118872,0
2015-09-16,32.74,33.171,32.387,33.124,2973611,0
2015-09-17,33.115,33.728,31.833,31.936,5962746,0
2015-09-18,31.211,31.517,30.732,30.836,6505131,0
2015-09-21,31.163,31.612,31.057,31.285,3193306,0
2015-09-22,30.771,30.982,30.359,30.807,2533593,0
2015-09-23,30.836,31.171,30.713,30.885,1780439,0
2015-09-24,30.465,30.569,30.07,30.359,3013497,0
2015-09-25,30.895,31.373,30.762,31.037,3752052,0
2015-09-28,30.455,30.637,29.354,29.411,4672569,0
2015-09-29,29.545,29.996,29.335,29.651,3192573,0
2015-09-30,30.12,30.502,29.986,30.465,3536850,0
2015-10-01,30.349,30.683,29.948,30.664,4236385,0
2015-10-02,29.69,29.824,28.408,29.824,7340954,0
2015-10-05,30.12,30.856,29.908,30.703,3588098,0
2015-10-06,30.569,30.673,29.747,30.148,3365757,0
2015-10-07,30.292,30.771,30.148,30.654,2919587,0
2015-10-08,30.521,30.923,30.254,30.762,3015001,0
2015-10-09,30.866,31.124,30.292,30.492,2109152,0
2015-10-12,30.435,30.732,30.31,30.693,1522318,0
2015-10-13,30.435,30.836,30.264,30.292,1679586,0
2015-10-14,30.12,30.359,29.508,29.737,2901388,0
2015-10-15,30.129,30.416,29.814,30.33,2212831,0
2015-10-16,30.521,30.826,30.225,30.79,1903044,0
2015-10-19,30.54,30.913,30.292,30.807,1691990,0
2015-10-20,30.895,31.24,30.762,31.154,1750762,0
2015-10-21,31.201,31.429,30.826,30.866,3422093,0
2015-10-22,30.972,31.69,30.923,31.535,3008728,0
2015-10-23,31.908,32.54,31.736,32.463,3063182,0
2015-10-26,32.359,32.568,32.178,32.368,2943197,0
2015-10-27,32.035,32.407,31.163,31.843,3930985,0
2015-10-28,31.928,33.64,31.429,33.381,6340205,0
2015-10-29,33.21,33.689,32.578,33.45,2914976,0
2015-10-30,33.353,33.43,32.952,32.98,2713259,0
2015-11-02,33.191,34.702,33.115,34.558,4410736,0
2015-11-03,34.347,34.808,34.301,34.568,3158266,0
2015-11-04,34.722,35.065,34.405,34.742,2548995,0
2015-11-05,34.826,35.114,34.606,34.645,2955423,0
2015-11-06,35.934,36.433,35.684,35.818,6651123,0
2015-11-09,35.944,36.105,35.337,35.519,2546062,0
2015-11-10,35.328,35.404,34.693,35.221,3145233,0
2015-11-11,35.511,35.568,35.174,35.328,1947891,0
2015-11-12,35.011,35.106,34.645,34.645,1596802,0
2015-11-13,34.568,34.954,33.837,34.317,2611475,0
2015-11-16,34.233,34.626,33.925,34.626,1999384,0
2015-11-17,34.702,35.213,34.473,34.79,1873305,0
2015-11-18,35.029,35.568,34.79,35.453,2399155,0
2015-11-19,35.366,35.568,34.837,35.165,1949452,0
2015-11-20,35.433,35.558,35.251,35.463,1823685,0
2015-11-23,35.511,35.626,35.136,35.156,1437122,0
2015-11-24,34.79,35.086,34.655,34.934,2899732,0
2015-11-25,35.019,35.184,34.674,35.126,1181114,0
2015-11-27,35.096,35.346,34.984,35.319,719654,0
2015-11-30,35.337,35.423,35.011,35.213,2117037,0
2015-12-01,35.491,35.703,34.944,35.491,2293962,0
2015-12-02,35.626,35.626,35.096,35.337,2079199,0
2015-12-03,35.654,35.654,34.375,34.616,2744265,0
2015-12-04,34.837,35.626,34.712,35.385,3226373,0
2015-12-07,35.356,35.356,34.645,34.944,2799971,0
2015-12-08,34.626,34.761,34.213,34.626,2827367,0
2015-12-09,34.394,34.855,33.733,33.944,2239580,0
2015-12-10,34.02,34.636,33.818,34.261,1929582,0
2015-12-11,33.714,33.828,32.924,32.982,2672538,0
2015-12-14,33.194,33.714,32.559,32.963,3471440,0
2015-12-15,33.405,34.193,33.281,34.097,2490387,0
2015-12-16,34.375,34.616,33.444,34.317,4169578,0
2015-12-17,34.473,34.586,33.472,33.482,3033403,0
2015-12-18,33.232,33.482,32.453,32.472,3750041,0
2015-12-21,32.712,33.001,32.262,32.656,2211910,0
2015-12-22,32.722,33.472,32.656,33.385,2012634,0
2015-12-23,33.694,33.694,33.136,33.568,1560601,0
2015-12-24,33.598,33.694,33.425,33.511,388529,0
2015-12-28,33.415,33.664,33.174,33.606,1298194,0
2015-12-29,34.03,34.087,33.694,33.846,1403618,0
2015-12-30,33.866,34.069,33.684,33.799,955183,0
2015-12-31,33.521,33.896,33.367,33.367,1040303,0
2016-01-04,32.52,32.608,31.901,32.289,3070247,0
2016-01-05,32.453,32.491,31.829,32.116,2577546,0
2016-01-06,31.569,31.656,30.808,31.088,2734026,0
2016-01-07,30.474,30.637,29.686,29.83,2614772,0
2016-01-08,30.301,30.492,29.761,29.82,3305983,0
2016-01-11,30.128,30.146,29.061,29.484,3000850,0
2016-01-12,28.925,30.022,28.925,29.905,3994047,0
2016-01-13,30.569,30.569,28.637,28.849,3644148,0
2016-01-14,29.021,29.349,28.195,29.117,3859192,0
2016-01-15,28.195,28.734,27.633,27.984,4659061,0
2016-01-19,28.492,28.618,27.301,27.811,6237933,0
2016-01-20,27.867,27.867,26.224,27.216,6336521,0
2016-01-21,26.984,27.358,26.656,26.888,6282431,0
2016-01-22,27.512,28.262,27.118,27.916,9362111,0
2016-01-25,27.858,27.916,26.917,27.358,6362383,0
2016-01-26,27.569,27.782,27.137,27.695,4192400,0
2016-01-27,27.53,28.022,26.955,27.177,3661588,0
2016-01-28,27.456,27.502,26.234,26.291,7813607,0
2016-01-29,26.379,26.647,25.331,26.513,8760342,0
2016-02-01,26.348,26.764,25.923,26.628,4645041,0
2016-02-02,26.204,26.697,25.072,25.198,5437106,0
2016-02-03,25.487,25.584,24.21,25.313,6941615,0
2016-02-04,25.128,26.232,25.062,26.194,6334503,0
2016-02-05,26.318,26.915,26.165,26.271,5614159,0
2016-02-08,25.671,25.691,25.158,25.526,4980903,0
2016-02-09,24.984,25.758,24.908,25.497,4504481,0
2016-02-10,25.72,26.542,25.421,25.468,3583080,0
2016-02-11,24.549,25.198,24.065,24.84,4796761,0
2016-02-12,25.4,25.652,24.713,25.42,4980556,0
2016-02-16,25.97,26.425,25.874,26.184,4131041,0
2016-02-17,26.598,27.073,26.58,26.948,4165507,0
2016-02-18,27.073,27.141,26.546,26.764,2630008,0
2016-02-19,26.638,27.161,26.532,26.977,1903393,0
2016-02-22,27.287,27.576,27.024,27.131,2236271,0
2016-02-23,27.073,27.257,26.513,26.88,2928082,0
2016-02-24,26.387,26.93,26.067,26.89,2298691,0
2016-02-25,26.84,27.393,26.726,27.373,2079574,0
2016-02-26,27.711,28.601,27.683,28.216,4406882,0
2016-02-29,28.302,28.345,27.596,27.645,3036840,0
2016-03-01,27.848,29.106,27.8,29.057,3542701,0
2016-03-02,29.017,29.589,28.256,29.549,3631330,0
2016-03-03,29.347,30.053,28.631,30.024,3089338,0
2016-03-04,30.178,30.711,29.763,30.043,2434689,0
2016-03-07,29.801,30.488,29.607,30.478,2052525,0
2016-03-08,29.956,30.261,29.123,29.356,3052250,0
2016-03-09,29.636,29.676,29.087,29.289,2126221,0
2016-03-10,29.579,29.83,29.091,29.646,3525573,0
2016-03-11,29.907,30.933,29.753,30.885,2829841,0
2016-03-14,30.671,30.943,30.4,30.488,2248706,0
2016-03-15,30.149,30.265,29.714,30.139,2068195,0
2016-03-16,30.005,30.556,29.26,29.424,5110940,0
2016-03-17,29.241,30.188,29.077,30.034,3882937,0
2016-03-18,30.227,30.721,29.821,30.651,2846063,0
2016-03-21,30.585,31.184,30.237,30.488,1766951,0
2016-03-22,30.159,30.711,29.985,30.556,1888406,0
2016-03-23,30.913,30.953,30.116,30.247,2154493,0
2016-03-24,29.87,30.217,29.666,30.159,1815437,0
2016-03-28,30.247,30.275,29.85,30.063,1406067,0
2016-03-29,29.887,30.285,29.539,30.121,3348475,0
2016-03-30,30.4,30.778,30.13,30.585,2275742,0
2016-03-31,30.488,30.923,30.41,30.498,2432795,0
2016-04-01,30.198,31.204,30.014,31.194,3371676,0
2016-04-04,31.157,31.204,30.546,30.604,1971654,0
2016-04-05,30.247,30.449,29.821,30.178,1769491,0
2016-04-06,30.121,30.594,29.985,30.518,2522571,0
2016-04-07,30.208,30.594,28.746,28.902,3054372,0
2016-04-08,29.162,29.364,28.795,28.902,1743413,0
2016-04-11,29.152,29.753,28.911,29.53,2414906,0
2016-04-12,29.666,30.159,29.549,29.985,1926551,0
2016-04-13,30.275,31.358,30.269,31.34,2658277,0
2016-04-14,31.107,31.541,31.068,31.261,1987919,0
2016-04-15,31.233,31.34,30.614,30.661,3088769,0
2016-04-18,30.469,30.765,30.217,30.614,4374134,0
2016-04-19,29.985,30.149,29.181,29.965,8006184,0
2016-04-20,29.666,30.275,29.133,30.034,6309821,0
2016-04-21,30.159,30.459,29.965,30.275,3556626,0
2016-04-22,30.256,31.112,30.256,30.721,2740495,0
2016-04-25,30.671,30.875,30.373,30.721,3027409,0
2016-04-26,30.77,30.973,30.651,30.933,2457845,0
2016-04-27,30.806,31.028,30.4,30.594,2295576,0
2016-04-28,30.4,30.505,29.438,29.521,2493601,0
2016-04-29,29.463,29.608,28.791,29.014,3200818,0
2016-05-02,29.014,29.219,28.636,29.18,2456533,0
2016-05-03,28.801,28.801,27.906,28.49,2825980,0
2016-05-04,28.305,28.451,27.785,28.023,2129736,0
2016-05-05,28.071,28.218,27.731,28.013,2852664,0
2016-05-06,27.731,28.11,27.157,27.625,4156009,0
2016-05-09,27.625,28.003,27.546,27.702,1732764,0
2016-05-10,27.809,28.461,27.556,28.413,2376354,0
2016-05-11,28.334,28.596,28.052,28.09,2044994,0
2016-05-12,28.343,28.588,28.085,28.343,3473530,0
2016-05-13,28.334,28.708,27.819,27.916,2557857,0
2016-05-16,27.896,28.324,27.896,28.159,1534198,0
2016-05-17,28.052,28.353,27.79,28.033,1828102,0
2016-05-18,28.043,29.763,28.033,29.745,4802878,0
2016-05-19,29.483,30.008,28.957,29.413,4054133,0
2016-05-20,29.549,30.182,29.423,29.949,2053035,0
2016-05-23,29.823,30.134,29.627,29.929,2156703,0
2016-05-24,30.231,31.116,30.046,30.961,2654688,0
2016-05-25,31.009,31.895,31.009,31.515,3348968,0
2016-05-26,31.495,31.505,30.936,31.037,1960843,0
2016-05-27,31.009,31.602,30.981,31.583,1572427,0
2016-05-31,31.777,32.031,31.612,31.777,2386830,0
2016-06-01,31.466,31.885,31.018,31.767,2530280,0
2016-06-02,31.641,31.991,31.466,31.991,1458987,0
2016-06-03,30.981,31.009,30.037,30.59,4058800,0
2016-06-06,30.708,31.271,30.552,31.116,2306079,0
2016-06-07,31.194,31.194,30.678,30.688,1854122,0
2016-06-08,30.639,30.903,30.474,30.494,1149342,0
2016-06-09,30.241,30.444,29.735,30.008,1867148,0
2016-06-10,29.569,29.569,29.084,29.288,2813777,0
2016-06-13,28.996,29.327,28.694,28.888,2455552,0
2016-06-14,28.694,29.064,28.343,28.518,2857986,0
2016-06-15,28.713,29.483,28.626,28.743,3265476,0
2016-06-16,28.403,28.791,28.052,28.752,1616173,0
2016-06-17,28.791,29.209,28.518,28.713,2072205,0
2016-06-20,29.131,29.574,28.966,29.005,1936454,0
2016-06-21,29.239,29.239,28.791,28.947,1749964,0
2016-06-22,28.947,29.17,28.946,29.034,1322554,0
2016-06-23,29.559,30.269,29.18,30.269,2264005,0
2016-06-24,28.383,28.421,27.321,27.401,6131857,0
2016-06-27,26.797,26.89,25.747,25.952,7101365,0
2016-06-28,26.038,26.611,26.038,26.476,4147345,0
2016-06-29,26.885,27.089,26.601,27.05,3526392,0
2016-06-30,27.099,27.702,26.75,27.692,3760422,0
2016-07-01,27.496,27.716,27.118,27.217,3483842,0
2016-07-05,26.835,26.845,25.952,26.175,5804644,0
2016-07-06,26.02,26.389,25.65,26.243,5301801,0
2016-07-07,26.398,26.992,26.31,26.797,3830183,0
2016-07-08,27.235,27.46,26.952,27.127,3784891,0
2016-07-11,27.411,27.575,27.089,27.254,2250269,0
2016-07-12,27.74,28.188,27.526,28.149,4415651,0
2016-07-13,28.12,28.179,27.585,27.79,2046214,0
2016-07-14,28.49,28.694,28.11,28.334,2888602,0
2016-07-15,28.596,28.752,28.149,28.518,2083108,0
2016-07-18,28.646,28.713,28.081,28.451,4432197,0
2016-07-19,28.237,29.199,28.159,29.113,5560849,0
2016-07-20,29.131,29.199,28.694,29.189,2842096,0
2016-07-21,29.189,29.373,29.044,29.346,3752138,0
2016-07-22,29.473,29.715,29.423,29.647,2654880,0
2016-07-25,29.569,29.763,29.346,29.53,1608400,0
2016-07-26,29.423,29.697,29.413,29.687,1945365,0
2016-07-27,29.579,29.949,29.549,29.715,2394275,0
2016-07-28,29.608,29.88,29.373,29.852,2369169,0
2016-07-29,29.637,29.763,29.209,29.53,2073395,0
2016-08-01,29.627,29.677,29.199,29.268,1781942,0
2016-08-02,29.239,29.394,28.725,28.905,2206877,0
2016-08-03,28.867,29.522,28.867,29.384,1894709,0
2016-08-04,29.258,29.561,29.189,29.522,1129507,0
2016-08-05,29.933,30.716,29.845,30.676,2069331,0
2016-08-08,30.766,31.018,30.511,30.539,1244599,0
2016-08-09,30.481,30.686,30.354,30.422,1547998,0
2016-08-10,30.461,30.461,29.893,30.021,1758535,0
2016-08-11,30.187,30.344,29.982,30.285,997122,0
2016-08-12,29.835,30.109,29.659,30.099,1213352,0
2016-08-15,30.237,30.539,30.177,30.461,945275,0
2016-08-16,30.383,30.656,30.265,30.481,1421123,0
2016-08-17,30.461,30.564,30.334,30.432,1307012,0
2016-08-18,30.422,30.661,30.319,30.491,977986,0
2016-08-19,30.461,30.766,30.324,30.686,1249170,0
2016-08-22,30.549,30.656,30.295,30.392,1235033,0
2016-08-23,30.598,30.774,30.549,30.637,1516279,0
2016-08-24,30.716,30.802,30.598,30.716,1359059,0
2016-08-25,30.627,31.117,30.627,31.097,2590226,0
2016-08-26,31.147,31.645,31.067,31.626,4417276,0
2016-08-29,31.732,31.909,31.566,31.645,2382118,0
2016-08-30,31.616,32.188,31.616,32.164,1868643,0
2016-08-31,32.222,32.409,31.811,32.149,2211594,0
2016-09-01,32.309,32.457,31.508,31.782,1932021,0
2016-09-02,31.791,32.075,31.528,32.007,1271538,0
2016-09-06,31.977,32.094,31.175,31.401,1828961,0
2016-09-07,31.244,31.616,31.185,31.537,1368774,0
2016-09-08,31.576,31.967,31.464,31.722,1910129,0
2016-09-09,31.791,31.997,31.342,31.352,1738784,0
2016-09-12,31.157,32.144,30.961,32.075,3136988,0
2016-09-13,31.742,31.831,31.342,31.636,2296271,0
2016-09-14,31.606,31.752,31.282,31.42,2368617,0
2016-09-15,31.459,32.858,31.322,32.687,3867062,0
2016-09-16,32.349,32.629,32.242,32.457,3005932,0
2016-09-19,32.672,33.083,32.457,32.74,2006309,0
2016-09-20,32.936,32.985,32.424,32.505,1624600,0
2016-09-21,32.74,32.78,32.232,32.72,2143333,0
2016-09-22,32.74,33.112,32.72,32.926,1187327,0
2016-09-23,32.7,32.868,32.379,32.399,1836031,0
2016-09-26,32.124,32.29,31.694,31.841,1606380,0
2016-09-27,31.616,31.919,31.253,31.87,1814740,0
2016-09-28,32.134,32.257,31.645,32.056,1507775,0
2016-09-29,33.465,34.062,33.385,33.72,9741260,0
2016-09-30,33.875,34.618,33.875,34.473,3085481,0
2016-10-03,34.257,34.648,34.129,34.287,1777661,0
2016-10-04,34.443,34.862,34.301,34.423,2219893,0
2016-10-05,34.541,35.411,34.541,35.332,2425512,0
2016-10-06,35.411,35.411,35.002,35.187,1460794,0
2016-10-07,35.263,35.44,34.697,35.332,2075380,0
2016-10-10,35.596,35.86,35.073,35.117,3162162,0
2016-10-11,35.058,35.254,34.618,34.932,4299079,0
2016-10-12,34.992,35.283,34.823,34.922,1766332,0
2016-10-13,34.912,35.019,33.973,34.912,3901851,0
2016-10-14,35.362,35.626,34.992,35.362,2073429,0
2016-10-17,35.392,35.44,35.01,35.167,2026049,0
2016-10-18,35.655,35.93,35.362,35.44,2666175,0
2016-10-19,35.509,35.9,35.401,35.812,1780575,0
2016-10-20,36.056,36.164,35.573,35.841,2644529,0
2016-10-21,35.734,36.389,35.626,36.272,2703607,0
2016-10-24,36.272,36.291,34.579,34.687,7376518,0
2016-10-25,34.823,34.823,33.474,33.571,5690430,0
2016-10-26,33.299,33.514,33.083,33.347,4336492,0
2016-10-27,33.61,33.747,33.249,33.484,4146827,0
2016-10-28,33.494,33.7,33.034,33.2,2025327,0
2016-10-31,33.181,33.553,33.151,33.465,3066570,0
2016-11-01,33.65,33.767,32.936,33.308,2289522,0
2016-11-02,33.151,33.249,32.691,32.76,1758990,0
2016-11-03,32.819,33.234,32.819,33.103,1678678,0
2016-11-04,32.994,33.402,32.703,32.925,1685627,0
2016-11-07,33.407,33.909,33.348,33.849,1742559,0
2016-11-08,33.663,34.027,33.427,33.889,1111130,0
2016-11-09,34.361,35.414,34.312,34.726,6717580,0
2016-11-10,35.295,36.52,34.823,35.315,6441581,0
2016-11-11,35.138,36.171,34.982,36.072,2764751,0
2016-11-14,36.456,37.283,36.191,37.007,3540767,0
2016-11-15,36.81,37.263,36.268,37.213,3632086,0
2016-11-16,36.741,37.597,36.731,37.538,3406734,0
2016-11-17,37.587,38.576,37.313,38.561,3343165,0
2016-11-18,38.728,39.145,38.452,38.954,2659415,0
2016-11-21,39.17,39.288,39.003,39.219,2039558,0
2016-11-22,37.114,39.564,37.114,39.534,2056144,0
2016-11-23,39.711,40.434,39.288,40.361,2962753,0
2016-11-25,40.331,40.527,39.879,40.193,1080085,0
2016-11-28,39.859,40.321,39.681,39.77,3388590,0
2016-11-29,39.731,40.371,39.721,39.957,3338689,0
2016-11-30,40.419,40.892,39.917,40.331,4711876,0
2016-12-01,40.597,41.441,40.567,41.185,4232544,0
2016-12-02,40.989,40.989,40.445,40.793,2185589,0
2016-12-05,41.185,41.56,40.863,41.265,1971395,0
2016-12-06,41.441,41.629,40.959,41.6,1267540,0
2016-12-07,41.56,42.072,41.384,41.992,1553673,0
2016-12-08,42.258,42.78,42.101,42.514,2007439,0
2016-12-09,42.514,42.867,42.16,42.647,2340366,0
2016-12-12,42.652,42.75,41.885,42.052,1829697,0
2016-12-13,42.052,42.416,41.816,42.248,2144929,0
2016-12-14,41.942,43.38,41.816,42.554,3368769,0
2016-12-15,42.848,43.988,42.818,43.606,4332984,0
2016-12-16,43.586,43.891,43.044,43.202,3442812,0
2016-12-19,43.202,43.3,42.72,43.114,1620333,0
2016-12-20,43.487,43.998,43.174,43.645,2020256,0
2016-12-21,43.655,43.743,43.34,43.516,1217815,0
2016-12-22,43.546,43.616,43.149,43.419,1190718,0
2016-12-23,43.271,43.901,43.074,43.738,1568029,0
2016-12-27,43.772,44.047,43.586,43.752,1709853,0
2016-12-28,43.871,43.871,43.124,43.124,1405568,0
2016-12-29,43.104,43.39,42.657,42.808,1672495,0
2016-12-30,43.035,43.154,42.652,42.878,1564506,0
2017-01-03,43.39,43.743,43.089,43.438,2006339,0
2017-01-04,43.655,45.086,43.655,44.845,2900485,0
2017-01-05,44.982,45.592,44.785,45.582,3536991,0
2017-01-06,45.936,46.231,45.435,46.074,2304624,0
2017-01-09,45.917,46.034,45.602,45.778,1599987,0
2017-01-10,45.985,46.286,45.828,46.064,1438707,0
2017-01-11,46.202,46.212,45.582,46.113,1614514,0
2017-01-12,45.848,46.054,45.056,45.966,2056362,0
2017-01-13,46.221,46.624,45.877,46.084,1680892,0
2017-01-17,45.651,45.907,45.061,45.11,3899134,0
2017-01-18,45.011,45.936,44.137,45.877,4156704,0
2017-01-19,46.123,46.251,45.159,45.552,2403350,0
2017-01-20,45.808,45.828,45.11,45.435,1711122,0
2017-01-23,45.228,45.464,44.659,45.356,1755332,0
2017-01-24,45.425,45.769,45.218,45.552,2046933,0
2017-01-25,45.917,46.162,45.522,46.054,2099830,0
2017-01-26,46.064,46.398,45.975,46.123,1359161,0
2017-01-27,45.995,46.241,45.582,46.162,1744096,0
2017-01-30,45.886,45.886,45.077,45.709,1498837,0
2017-01-31,45.649,45.757,45.052,45.56,1570849,0
2017-02-01,46.044,46.251,45.417,45.501,1345987,0
2017-02-02,43.122,43.409,40.407,41.176,15124825,0
2017-02-03,41.966,42.273,41.375,41.631,7829158,0
2017-02-06,41.463,41.769,40.974,41.572,3327723,0
2017-02-07,41.582,41.834,41.246,41.423,2780463,0
2017-02-08,41.226,41.365,40.862,41.206,1844345,0
2017-02-09,41.286,42.066,41.191,42.066,2753996,0
2017-02-10,42.401,42.401,41.789,41.799,2521852,0
2017-02-13,42.183,42.648,42.026,42.183,2524635,0
2017-02-14,42.183,42.687,41.779,42.391,2042847,0
2017-02-15,42.747,42.954,42.15,42.865,2680195,0
2017-02-16,42.925,42.925,42.288,42.717,2177238,0
2017-02-17,42.352,42.757,42.125,42.598,1434095,0
2017-02-21,42.835,43.102,42.578,42.727,1472669,0
2017-02-22,42.45,43.22,42.371,42.905,1909409,0
2017-02-23,42.845,43.062,42.697,42.925,1721776,0
2017-02-24,42.54,42.954,42.342,42.855,2135651,0
2017-02-27,42.905,43.279,42.835,43.102,2267923,0
2017-02-28,40.475,40.722,38.392,38.6,16152630,0
2017-03-01,39.242,41.059,39.242,40.654,9229496,0
2017-03-02,40.427,40.427,38.837,39.449,5731917,0
2017-03-03,39.41,39.735,39.079,39.193,3743015,0
2017-03-06,39.054,39.311,38.769,39.183,2739845,0
2017-03-07,38.6,39.064,38.512,38.896,3581072,0
2017-03-08,39.291,39.578,38.532,38.739,2739912,0
2017-03-09,38.926,39.281,38.639,38.926,2058626,0
2017-03-10,39.034,39.4,38.729,38.916,3318034,0
2017-03-13,38.62,39.346,38.521,39.074,2623792,0
2017-03-14,38.807,38.867,38.392,38.827,2171800,0
2017-03-15,38.906,39.232,38.6,38.916,2370929,0
2017-03-16,39.114,39.893,39.015,39.884,3481223,0
2017-03-17,39.686,39.913,39.508,39.775,5197544,0
2017-03-20,39.765,40.219,39.301,39.301,3587603,0
2017-03-21,39.439,39.439,37.425,37.485,3744331,0
2017-03-22,37.308,37.889,36.873,37.495,3805918,0
2017-03-23,37.376,37.86,37.188,37.356,3610824,0
2017-03-24,37.525,37.751,36.991,37.208,2130399,0
2017-03-27,36.399,36.971,35.895,36.834,4069836,0
2017-03-28,36.675,38.135,36.606,37.741,3063215,0
2017-03-29,37.574,37.968,37.475,37.751,1653331,0
2017-03-30,37.771,38.462,37.751,38.402,1799522,0
2017-03-31,38.324,38.694,38.146,38.364,1965595,0
2017-04-03,38.502,38.502,37.712,38.155,2581240,0
2017-04-04,37.919,38.295,37.85,37.879,2391772,0
2017-04-05,38.116,38.344,37.071,37.101,2713352,0
2017-04-06,37.465,37.958,36.958,37.761,2172294,0
2017-04-07,37.564,38.275,37.327,37.919,2666664,0
2017-04-10,37.909,38.146,37.395,37.465,2281721,0
2017-04-11,37.376,37.376,36.527,37.218,3234684,0
2017-04-12,37.041,37.258,36.537,36.744,1905661,0
2017-04-13,36.567,37.011,36.33,36.369,2314902,0
2017-04-17,36.497,36.911,36.261,36.883,2128871,0
2017-04-18,36.636,37.293,36.399,36.873,3203658,0
2017-04-19,37.071,37.761,36.724,37.385,2470630,0
2017-04-20,37.594,38.215,37.317,38.165,3669856,0
2017-04-21,38.087,38.344,37.248,37.445,4053111,0
2017-04-24,38.225,38.876,38.116,38.629,3401069,0
2017-04-25,39.203,39.203,38.527,38.542,3357317,0
2017-04-26,38.462,38.58,37.998,38.364,4366531,0
2017-04-27,38.442,38.502,37.652,37.841,2516897,0
2017-04-28,37.593,38.277,37.593,37.959,3245464,0
2017-05-01,38.108,38.395,37.869,38.395,3149636,0
2017-05-02,38.495,38.574,38.227,38.445,2105869,0
2017-05-03,38.297,39.368,38.108,39.338,3608965,0
2017-05-04,39.546,39.675,38.564,38.663,2418326,0
2017-05-05,38.783,38.822,38.455,38.643,1183082,0
2017-05-08,38.693,38.921,38.287,38.653,1407243,0
2017-05-09,38.693,39.04,38.485,38.748,2269421,0
2017-05-10,38.703,38.703,37.899,38.127,2095460,0
2017-05-11,37.979,38.277,37.275,37.483,2499675,0
2017-05-12,37.305,37.413,36.759,36.997,3754208,0
2017-05-15,37.553,37.969,37.265,37.959,3472875,0
2017-05-16,38.167,38.297,37.483,38.277,2266282,0
2017-05-17,37.593,37.616,35.827,35.946,3674170,0
2017-05-18,36.045,36.591,35.896,36.253,2351303,0
2017-05-19,36.263,36.66,36.263,36.323,1609144,0
2017-05-22,36.571,36.719,36.313,36.66,1133713,0
2017-05-23,36.749,37.245,36.263,37.126,1786492,0
2017-05-24,37.165,37.28,36.848,37.155,1862919,0
2017-05-25,37.275,37.909,37.145,37.791,3504504,0
2017-05-26,37.731,37.771,37.364,37.603,1162344,0
2017-05-30,37.453,37.463,36.957,37.057,1303096,0
2017-05-31,37.155,37.295,36.203,37.057,2521301,0
2017-06-01,37.335,37.841,36.868,37.731,1966743,0
2017-06-02,37.433,37.681,36.947,37.443,1754336,0
2017-06-05,37.583,37.899,37.443,37.791,1706469,0
2017-06-06,37.433,37.433,37.057,37.175,1641594,0
2017-06-07,37.355,37.811,37.195,37.453,1756037,0
2017-06-08,37.603,38.673,37.345,38.435,2903018,0
2017-06-09,38.683,39.675,38.673,39.437,3308460,0
2017-06-12,39.368,40.191,39.318,40.032,2977658,0
2017-06-13,40.161,40.39,39.997,40.21,2669055,0
2017-06-14,39.794,40.643,39.278,40.498,2938053,0
2017-06-15,40.142,40.648,39.913,40.39,2036780,0
2017-06-16,40.419,40.508,40.042,40.34,3449293,0
2017-06-19,40.478,40.984,40.448,40.786,1849213,0
2017-06-20,40.706,40.846,40.35,40.598,1776811,0
2017-06-21,40.696,40.696,40.151,40.29,1581254,0
2017-06-22,40.24,40.497,39.982,40.27,1620187,0
2017-06-23,40.409,40.498,40.132,40.448,2098655,0
2017-06-26,40.578,40.984,40.29,40.886,1902378,0
2017-06-27,41.024,42.115,40.876,41.946,3803366,0
2017-06-28,42.135,42.72,42.115,42.651,3691980,0
2017-06-29,43.206,43.751,41.986,42.294,3789392,0
2017-06-30,42.542,42.812,42.324,42.641,2896812,0
2017-07-03,42.819,43.95,42.745,43.841,2887904,0
2017-07-05,43.871,45.001,43.871,44.247,4341024,0
2017-07-06,43.979,44.455,43.673,43.673,2153411,0
2017-07-07,43.921,44.179,43.663,43.999,1531908,0
2017-07-10,44.029,44.625,43.861,44.475,2136532,0
2017-07-11,44.455,44.455,43.871,43.921,2656299,0
2017-07-12,43.761,44.605,43.692,44.337,2380706,0
2017-07-13,44.585,45.071,44.04,44.763,1827602,0
2017-07-14,44.287,44.913,44.049,44.645,2905452,0
2017-07-17,44.625,44.625,44.222,44.417,3223287,0
2017-07-18,45.627,46.42,45.001,46.37,5147967,0
2017-07-19,46.856,46.856,45.477,46.142,3894083,0
2017-07-20,46.261,46.583,45.954,46.281,2531224,0
2017-07-21,46.192,46.727,46.147,46.648,2276391,0
2017-07-24,46.688,46.876,45.696,46.221,4663417,0
2017-07-25,46.549,46.836,46.509,46.588,2809585,0
2017-07-26,46.598,46.598,45.666,45.755,2442343,0
2017-07-27,46.013,46.013,45.18,45.587,1953644,0
2017-07-28,45.537,45.915,45.477,45.547,1739334,0
2017-07-31,45.627,45.776,45.457,45.537,2980945,0
2017-08-01,45.905,45.915,45.149,45.218,2846355,0
2017-08-02,45.228,45.457,44.641,45.039,2432930,0
2017-08-03,44.929,45.168,44.87,44.89,2129689,0
2017-08-04,45.308,45.547,44.939,45.099,2540596,0
2017-08-07,45.228,45.358,44.88,44.959,2550045,0
2017-08-08,44.939,45.358,44.79,44.82,2554608,0
2017-08-09,44.471,44.7,43.834,44.671,3980758,0
2017-08-10,44.372,44.372,43.396,43.416,3731696,0
2017-08-11,43.506,43.834,43.346,43.635,1336044,0
2017-08-14,44.093,44.402,43.964,44.043,1676046,0
2017-08-15,44.322,44.511,42.699,43.396,3520601,0
2017-08-16,43.575,43.695,42.948,43.177,1583585,0
2017-08-17,42.998,43.177,42.196,42.261,2496483,0
2017-08-18,42.012,42.609,41.703,42.251,2410903,0
2017-08-21,42.221,42.42,41.942,42.271,1105748,0
2017-08-22,42.619,43.247,42.43,42.868,2451938,0
2017-08-23,42.33,43.137,42.33,42.918,1240287,0
2017-08-24,43.207,43.361,42.868,43.147,1581406,0
2017-08-25,43.296,43.436,42.828,42.968,1374812,0
2017-08-28,43.197,43.197,42.39,42.679,2165534,0
2017-08-29,42.171,42.808,41.962,42.55,1385819,0
2017-08-30,42.56,43.147,42.53,42.848,1256310,0
2017-08-31,42.938,43.267,42.823,43.137,1368966,0
2017-09-01,43.227,43.496,42.968,43.237,1163600,0
2017-09-05,42.978,43.152,42.052,42.321,1880145,0
2017-09-06,42.51,43.127,42.445,42.789,2103204,0
2017-09-07,42.799,42.957,42.221,42.311,2177729,0
2017-09-08,42.301,43.486,42.301,42.779,1708636,0
2017-09-11,43.267,43.919,43.202,43.525,1885678,0
2017-09-12,43.715,44.352,43.715,44.063,2506212,0
2017-09-13,43.874,44.113,43.137,44.063,1678229,0
2017-09-14,44.053,44.8,43.794,44.611,2316984,0
2017-09-15,44.671,45.178,44.511,45.059,3132986,0
2017-09-18,45.358,45.771,45.248,45.457,3636588,0
2017-09-19,45.617,46.622,43.336,45.865,4341241,0
2017-09-20,45.696,46.329,45.567,46.154,2504366,0
2017-09-21,46.174,46.692,45.895,46.473,1374290,0
2017-09-22,46.294,46.881,46.174,46.582,1543179,0
2017-09-25,46.413,46.911,46.343,46.732,1451444,0
2017-09-26,46.782,47.1,46.692,46.871,1519961,0
2017-09-27,47.578,48.823,47.538,48.474,3292748,0
2017-09-28,48.474,48.733,48.345,48.674,1965168,0
2017-09-29,48.664,49.032,48.375,48.584,1083520,0
2017-10-02,48.703,48.863,48.355,48.843,1279137,0
2017-10-03,48.932,49.381,48.733,49.371,1382239,0
2017-10-04,49.311,49.386,49.022,49.261,1301953,0
2017-10-05,49.54,50.118,49.41,49.859,1306797,0
2017-10-06,50.217,50.506,47.23,48.116,6940421,0
2017-10-09,47.678,48.624,47.4,48.435,2338409,0
2017-10-10,48.484,48.644,47.309,47.708,2217737,0
2017-10-11,47.658,48.036,47.309,47.917,1602258,0
2017-10-12,47.996,48.305,47.638,47.897,1225942,0
2017-10-13,47.588,47.638,46.742,47.11,1801840,0
2017-10-16,47.17,47.668,46.961,47.568,1356113,0
2017-10-17,47.807,47.947,46.971,47.021,1309347,0
2017-10-18,47.339,47.459,47.1,47.339,1082678,0
2017-10-19,46.941,47.339,46.463,47.19,1781380,0
2017-10-20,47.797,48.176,47.44,48.066,2021784,0
2017-10-23,48.036,48.385,47.767,47.937,2558825,0
2017-10-24,49.5,49.839,48.305,49.789,3785260,0
2017-10-25,50.745,50.748,49.062,49.669,2217125,0
2017-10-26,49.679,51.004,49.42,50.725,2705200,0
2017-10-27,50.725,50.725,49.719,50.297,1457929,0
2017-10-30,50.048,50.287,49.56,49.729,1056068,0
2017-10-31,49.679,50.237,49.654,49.779,1135621,0
2017-11-01,50.187,50.386,49.032,49.092,1412991,0
2017-11-02,49.072,50.068,48.833,49.659,1565511,0
2017-11-03,49.49,49.59,49.112,49.52,1109845,0
2017-11-06,49.53,49.82,49.03,49.23,1079204,0
2017-11-07,49.18,49.18,48.39,48.49,1012685,0
2017-11-08,48.41,48.76,48.17,48.63,1141833,0
2017-11-09,48.29,48.56,47.7,48.38,1065160,0
2017-11-10,48.44,48.99,48.41,48.86,1221766,0
