Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.099,20.92,20.021,20.235,3830399,0
2005-02-28,20.696,20.696,19.245,19.501,3911079,0
2005-03-01,19.673,19.885,18.286,18.645,4027535,0
2005-03-02,18.6,19.227,17.635,18.722,3854955,0
2005-03-03,18.756,19.115,18.6,18.902,1691409,0
2005-03-04,19.031,19.903,18.987,19.382,3177971,0
2005-03-07,19.868,19.885,19.253,19.286,1630609,0
2005-03-08,19.537,19.885,19.338,19.537,1932972,0
2005-03-09,19.43,19.639,19.105,19.166,1815348,0
2005-03-10,18.815,18.968,17.748,18.029,3800233,0
2005-03-11,17.867,18.876,17.841,18.705,1520702,0
2005-03-14,18.919,18.968,17.876,18.087,1950745,0
2005-03-15,18.301,18.697,18.174,18.525,1405647,0
2005-03-16,18.57,18.858,18.191,18.662,1599276,0
2005-03-17,18.57,19.756,18.57,19.712,2482745,0
2005-03-18,20.132,21.167,19.945,20.662,4912876,0
2005-03-21,20.825,20.825,20.099,20.193,2510806,0
2005-03-22,20.141,20.485,19.841,20.038,2212654,0
2005-03-23,19.673,19.673,18.371,18.705,4312359,0
2005-03-24,18.893,19.157,18.371,18.893,2352258,0
2005-03-28,18.781,18.781,17.619,17.9,4001345,0
2005-03-29,17.885,18.293,16.873,17.087,5588224,0
2005-03-30,17.193,17.576,17.062,17.576,2823695,0
2005-03-31,18.149,19.031,17.885,18.919,3720491,0
2005-04-01,19.175,19.574,18.815,19.072,3170487,0
2005-04-04,19.302,19.501,18.815,19.012,1577993,0
2005-04-05,18.815,18.919,18.38,18.585,1744492,0
2005-04-06,18.416,18.714,18.344,18.681,1529822,0
2005-04-07,18.681,18.764,18.293,18.446,1218574,0
2005-04-08,18.425,18.697,18.252,18.508,1136962,0
2005-04-11,18.508,18.585,17.876,18.039,1278205,0
2005-04-12,17.917,18.371,17.193,17.704,2493031,0
2005-04-13,17.627,17.643,16.412,16.464,5246106,0
2005-04-14,16.266,16.464,15.394,15.567,4800630,0
2005-04-15,15.608,16.034,15.437,15.567,3537626,0
2005-04-18,15.651,16.104,15.308,16.095,4132064,0
2005-04-19,16.676,17.321,16.266,16.934,3558204,0
2005-04-20,17.193,17.321,16.248,16.506,2645034,0
2005-04-21,16.738,16.968,16.181,16.909,2157465,0
2005-04-22,17.029,17.148,16.575,16.968,1964309,0
2005-04-25,17.104,17.276,16.729,17.276,1694915,0
2005-04-26,17.44,17.704,17.359,17.377,2457722,0
2005-04-27,17.207,17.321,16.532,16.676,3360602,0
2005-04-28,16.482,16.797,15.881,16.694,3231290,0
2005-04-29,16.951,17.104,16.43,16.626,1247336,0
2005-05-02,15.926,17.166,15.642,17.112,2794461,0
2005-05-03,17.533,17.576,16.901,17.166,2487890,0
2005-05-04,17.276,17.917,17.046,17.917,2731560,0
2005-05-05,18.174,18.472,18.004,18.079,2285381,0
2005-05-06,18.217,18.371,17.807,18.079,1414534,0
2005-05-09,18.158,18.714,18.158,18.697,1772087,0
2005-05-10,18.662,18.951,17.643,17.867,3546745,0
2005-05-11,17.962,18.115,17.474,18.039,1528652,0
2005-05-12,18.047,18.105,16.611,16.676,3302377,0
2005-05-13,16.676,16.747,15.856,16.294,3614092,0
2005-05-16,16.147,16.275,15.78,16.071,2617909,0
2005-05-17,16.095,16.575,16.071,16.448,2493731,0
2005-05-18,16.661,17.087,16.377,16.523,2699054,0
2005-05-19,16.652,16.676,16.403,16.514,1426230,0
2005-05-20,16.619,16.619,15.96,16.095,1695382,0
2005-05-23,15.856,16.42,15.856,16.329,1273758,0
2005-05-24,16.54,16.738,16.275,16.738,1209453,0
2005-05-25,16.676,16.676,16.062,16.386,1620086,0
2005-05-26,16.329,17.14,16.294,17.062,2053170,0
2005-05-27,17.207,17.714,17.207,17.55,2178275,0
2005-05-31,17.258,17.807,17.166,17.686,2843802,0
2005-06-01,17.748,18.433,17.669,18.399,2641994,0
2005-06-02,18.39,18.544,17.61,17.651,2797036,0
2005-06-03,17.731,18.174,17.686,17.994,1536835,0
2005-06-06,18.209,18.327,17.815,17.952,1082476,0
2005-06-07,17.704,17.885,17.568,17.635,1605589,0
2005-06-08,17.635,17.714,17.224,17.405,1776532,0
2005-06-09,17.44,17.466,17.002,17.466,1621725,0
2005-06-10,17.568,17.977,17.505,17.9,1156369,0
2005-06-13,17.962,17.977,17.619,17.917,1271190,0
2005-06-14,17.917,18.209,17.807,18.174,863828,0
2005-06-15,18.39,18.662,18.27,18.645,1880357,0
2005-06-16,18.815,19.201,18.815,19.105,1819559,0
2005-06-17,19.245,19.398,18.832,18.911,2808729,0
2005-06-20,18.832,18.841,18.344,18.39,1420383,0
2005-06-21,18.39,18.508,17.934,18.252,1567236,0
2005-06-22,18.344,18.681,18.286,18.593,1437920,0
2005-06-23,18.681,18.738,18.165,18.31,1279371,0
2005-06-24,18.327,18.544,17.74,17.9,1550403,0
2005-06-27,18.132,19.012,17.885,18.876,3265898,0
2005-06-28,18.936,19.139,18.6,19.089,2084274,0
2005-06-29,19.048,19.175,18.697,19.148,1772553,0
2005-06-30,19.105,19.201,18.876,19.139,2176874,0
2005-07-01,19.184,19.712,19.065,19.647,1353971,0
2005-07-05,19.261,20.038,18.544,19.824,2308063,0
2005-07-06,20.005,20.201,19.474,19.647,1965948,0
2005-07-07,19.227,19.584,19.227,19.55,1097904,0
2005-07-08,19.544,19.793,19.276,19.286,1727891,0
2005-07-11,19.346,19.55,18.936,19.373,2566929,0
2005-07-12,19.457,20.201,19.373,20.117,2234400,0
2005-07-13,20.141,20.741,20.073,20.201,2788848,0
2005-07-14,20.397,20.397,19.61,19.756,2131274,0
2005-07-15,19.688,19.737,19.457,19.566,1115213,0
2005-07-18,19.639,20.201,19.639,20.117,1445638,0
2005-07-19,20.219,20.877,20.219,20.784,2028147,0
2005-07-20,20.868,21.58,20.313,20.662,4275882,0
2005-07-21,20.998,21.126,20.732,20.868,1502928,0
2005-07-22,20.953,21.071,20.835,20.981,1017696,0
2005-07-25,21.201,21.201,20.784,20.877,1424122,0
2005-07-26,20.741,20.741,20.604,20.679,1168530,0
2005-07-27,20.662,20.953,20.295,20.641,1701932,0
2005-07-28,20.784,21.16,20.504,20.935,1737711,0
2005-07-29,20.422,20.895,19.775,20.083,3979129,0
2005-08-01,20.055,20.594,19.885,20.356,1753148,0
2005-08-02,20.422,20.662,20.005,20.331,2100644,0
2005-08-03,20.16,20.604,20.132,20.476,2846846,0
2005-08-04,20.512,20.512,20.012,20.03,1241956,0
2005-08-05,20.012,20.107,19.13,19.544,2671222,0
2005-08-08,19.688,19.996,19.566,19.73,1168061,0
2005-08-09,19.841,19.927,19.647,19.824,889317,0
2005-08-10,20.038,20.622,20.038,20.549,1869365,0
2005-08-11,20.558,21.048,20.549,20.895,2094093,0
2005-08-12,20.784,21.048,20.566,20.935,1631078,0
2005-08-15,20.998,21.071,20.219,20.512,2341033,0
2005-08-16,20.512,20.558,19.894,19.979,1536134,0
2005-08-17,19.962,20.141,19.295,19.51,1864223,0
2005-08-18,19.245,19.398,18.544,18.951,3982634,0
2005-08-19,19.166,19.841,18.951,19.696,2017857,0
2005-08-22,20.389,20.389,19.927,20.03,1391383,0
2005-08-23,20.201,20.397,19.793,19.868,1169701,0
2005-08-24,19.868,20.099,19.756,19.775,1363324,0
2005-08-25,19.801,19.945,19.544,19.894,928136,0
2005-08-26,19.945,20.055,19.268,19.398,1322167,0
2005-08-29,19.439,19.851,19.439,19.851,1229329,0
2005-08-30,19.851,20.313,19.673,20.252,1769045,0
2005-08-31,20.397,22.065,20.27,21.534,4231916,0
2005-09-01,21.708,22.518,21.645,22.219,3870153,0
2005-09-02,22.219,22.219,21.346,21.68,1759225,0
2005-09-06,21.58,21.791,21.005,21.297,3057305,0
2005-09-07,21.225,21.563,21.117,21.289,1821194,0
2005-09-08,21.458,22.119,21.458,21.764,1895554,0
2005-09-09,22.023,23.094,21.928,22.996,3504889,0
2005-09-12,23.519,23.519,22.417,22.613,2839596,0
2005-09-13,22.663,22.663,21.553,21.654,3238769,0
2005-09-14,21.81,22.339,21.791,22.263,1961269,0
2005-09-15,22.339,22.367,21.699,22.007,1090659,0
2005-09-16,22.023,22.904,21.791,22.793,2805688,0
2005-09-19,22.955,23.665,22.955,23.393,2836555,0
2005-09-20,23.435,23.778,22.598,22.622,1791962,0
2005-09-21,23.005,23.401,22.801,23.195,1362153,0
2005-09-22,23.305,23.322,22.375,22.545,1672701,0
2005-09-23,22.339,22.518,22.03,22.33,1953785,0
2005-09-26,22.065,22.861,21.484,22.861,3167448,0
2005-09-27,22.708,22.836,22.135,22.535,1543153,0
2005-09-28,22.459,22.818,22.256,22.564,1527484,0
2005-09-29,22.663,23.305,22.572,22.996,1569812,0
2005-09-30,23.248,23.435,22.853,22.877,948947,0
2005-10-03,22.801,23.305,22.663,23.231,1088788,0
2005-10-04,23.305,24.052,23.305,23.529,2856430,0
2005-10-05,23.519,23.639,22.357,22.663,3276187,0
2005-10-06,22.256,22.434,21.167,21.544,3116235,0
2005-10-07,22.007,22.312,21.726,22.256,1463410,0
2005-10-10,22.588,22.724,21.827,22.119,1178819,0
2005-10-11,22.581,22.613,22.312,22.459,1198926,0
2005-10-12,22.663,22.663,21.468,21.91,2135717,0
2005-10-13,22.238,22.28,20.604,21.424,4327560,0
2005-10-14,21.057,21.476,20.688,21.398,2865317,0
2005-10-17,21.81,22.434,21.773,22.201,2912324,0
2005-10-18,21.965,22.023,21.225,21.346,2021133,0
2005-10-19,20.998,21.279,20.356,21.225,3407372,0
2005-10-20,21.16,21.364,19.712,20.183,3043275,0
2005-10-21,20.055,20.585,19.927,20.219,2862042,0
2005-10-24,20.331,20.953,20.193,20.86,3230586,0
2005-10-25,21.279,21.391,20.704,21.057,2569267,0
2005-10-26,21.151,21.216,20.648,20.797,2329576,0
2005-10-27,20.935,21.279,20.183,20.356,3293023,0
2005-10-28,20.467,20.527,19.903,20.235,3610119,0
2005-10-31,20.331,20.895,20.331,20.441,3029945,0
2005-11-01,20.613,21.03,20.458,20.953,2140162,0
2005-11-02,21.005,21.928,20.741,21.563,2991360,0
2005-11-03,21.81,22.535,21.62,21.81,3097290,0
2005-11-04,21.91,21.981,21.014,21.289,2026744,0
2005-11-07,21.372,21.372,20.397,20.722,1926893,0
2005-11-08,20.655,21.081,20.347,20.935,1850660,0
2005-11-09,21.126,21.338,20.566,21.014,1792900,0
2005-11-10,21.108,21.185,20.347,20.759,2187161,0
2005-11-11,20.759,21.289,20.759,21.263,1167362,0
2005-11-14,21.151,21.381,20.953,21.151,1579167,0
2005-11-15,21.235,21.638,20.99,21.208,1628739,0
2005-11-16,21.279,21.91,21.136,21.91,2377050,0
2005-11-17,22.238,22.663,22.135,22.297,3601230,0
2005-11-18,22.663,22.663,22.45,22.564,2295903,0
2005-11-21,23.094,23.613,23.075,23.563,3625083,0
2005-11-22,23.869,23.869,23.332,23.554,2291222,0
2005-11-23,23.563,23.869,23.401,23.563,1568874,0
2005-11-25,23.716,24.086,23.485,24.033,1210389,0
2005-11-28,24.116,24.198,23.86,24.024,2227621,0
2005-11-29,24.124,24.718,24.086,24.58,1903040,0
2005-11-30,24.494,24.529,24.086,24.358,1611667,0
2005-12-01,24.358,24.742,24.316,24.65,2035634,0
2005-12-02,24.674,24.734,24.23,24.426,1462942,0
2005-12-05,24.855,24.948,24.641,24.881,1548997,0
2005-12-06,24.802,26.35,24.802,26.043,5620728,0
2005-12-07,26.259,27.369,26.259,26.788,4774906,0
2005-12-08,26.838,26.879,26.179,26.478,2594055,0
2005-12-09,26.668,26.976,26.027,26.282,2782300,0
2005-12-12,26.632,26.797,26.137,26.437,1767175,0
2005-12-13,26.437,26.76,26.068,26.624,1173909,0
2005-12-14,26.452,26.838,25.462,25.752,2663742,0
2005-12-15,25.66,26.268,25.623,25.949,1852064,0
2005-12-16,25.949,26.24,25.66,25.871,2289121,0
2005-12-19,26.46,26.513,26.128,26.309,1949809,0
2005-12-20,26.316,26.496,25.914,26.203,1570045,0
2005-12-21,26.24,26.709,26.128,26.513,1427631,0
2005-12-22,26.726,26.879,26.531,26.788,1195188,0
2005-12-23,26.806,26.806,26.357,26.513,961809,0
2005-12-27,26.513,26.513,25.66,25.991,1795004,0
2005-12-28,25.991,26.863,25.991,26.788,1651189,0
2005-12-29,26.889,27.541,26.531,27.506,2280232,0
2005-12-30,27.404,27.436,26.984,27.113,1161514,0
2006-01-03,27.386,29.183,27.113,29.064,4006723,0
2006-01-04,29.037,30.354,28.675,30.044,4412676,0
2006-01-05,29.95,29.959,28.762,28.951,3588370,0
2006-01-06,29.464,29.893,29.183,29.473,2388972,0
2006-01-09,29.164,29.283,28.729,29.121,2366521,0
2006-01-10,29.113,29.849,28.789,29.464,2395988,0
2006-01-11,29.483,30.284,29.483,30.13,2596160,0
2006-01-12,30.772,32.456,30.653,31.645,5986930,0
2006-01-13,31.748,31.748,30.918,31.225,2368632,0
2006-01-17,31.431,31.558,30.679,30.772,2443226,0
2006-01-18,30.149,30.525,29.445,29.796,2562721,0
2006-01-19,30.259,31.817,30.165,31.653,3456949,0
2006-01-20,32.139,32.474,30.745,31.148,3083263,0
2006-01-23,31.141,31.892,30.874,31.756,1881762,0
2006-01-24,31.84,33.346,31.84,32.483,3387265,0
2006-01-25,32.738,33.313,31.173,31.404,3945451,0
2006-01-26,31.849,32.637,31.431,32.303,1972492,0
2006-01-27,33.004,33.749,32.611,33.588,2913960,0
2006-01-30,34.184,34.315,33.407,33.707,2065327,0
2006-01-31,33.824,33.91,33.332,33.818,2805455,0
2006-02-01,33.808,35.134,31.004,31.218,14716878,0
2006-02-02,31.422,31.789,29.713,30.13,10570550,0
2006-02-03,30.123,30.449,29.55,29.933,5540286,0
2006-02-06,30.174,31.361,30.038,31.124,5956765,0
2006-02-07,31.259,31.541,29.292,29.318,5998155,0
2006-02-08,29.405,30.079,28.633,29.933,5260369,0
2006-02-09,30.259,31.019,30.217,30.354,3822917,0
2006-02-10,30.251,30.378,29.405,29.942,4496631,0
2006-02-13,29.925,29.942,28.866,29.037,3386795,0
2006-02-14,29.028,29.371,28.659,29.128,3942646,0
2006-02-15,29.61,30.251,29.216,30.044,3819410,0
2006-02-16,30.363,30.772,30.225,30.745,2888002,0
2006-02-17,30.79,31.38,30.79,31.38,3923005,0
2006-02-21,32.782,32.912,31.782,32.065,3339557,0
2006-02-22,31.71,32.107,30.978,31.285,3322021,0
2006-02-23,31.859,32.286,30.874,31.141,2516540,0
2006-02-24,31.38,31.817,31.191,31.645,1305097,0
2006-02-27,31.799,32.139,30.908,31.156,1650017,0
2006-02-28,31.313,31.859,30.234,31.748,2461936,0
2006-03-01,31.859,32.501,31.49,31.636,2097835,0
2006-03-02,31.782,32.501,31.653,31.937,2489410,0
2006-03-03,31.817,32.628,31.817,32.511,2024055,0
2006-03-06,32.929,33.57,32.073,32.422,3134361,0
2006-03-07,31.953,32.03,30.158,30.568,3282264,0
2006-03-08,30.149,30.149,28.052,28.747,5957350,0
2006-03-09,29.292,29.933,28.232,28.941,2077138,0
2006-03-10,28.993,29.353,28.188,29.258,2256969,0
2006-03-13,29.337,30.645,29.292,30.525,2328289,0
2006-03-14,30.79,31.183,30.498,30.833,2266201,0
2006-03-15,31.028,31.294,30.653,31.209,1551806,0
2006-03-16,31.303,31.422,30.79,30.918,1517660,0
2006-03-17,31.081,31.088,30.516,30.712,1268378,0
2006-03-20,30.628,30.96,29.046,29.428,4504812,0
2006-03-21,28.222,29.001,26.942,28.659,4897091,0
2006-03-22,28.222,29.327,28.222,29.077,1441077,0
2006-03-23,29.454,29.54,29.147,29.497,1412078,0
2006-03-24,29.54,30.284,29.413,30.123,2296951,0
2006-03-27,30.022,30.149,29.523,29.779,1416994,0
2006-03-28,29.738,29.84,29.028,29.173,2021133,0
2006-03-29,29.258,30.038,29.147,29.969,1896493,0
2006-03-30,30.736,31.702,30.712,31.201,3109452,0
2006-03-31,30.891,31.431,30.268,30.79,1772441,0
2006-04-03,31.046,32.456,31.046,32.012,2891390,0
2006-04-04,32.456,32.672,31.62,32.501,2484970,0
2006-04-05,32.592,33.688,32.592,33.535,2896882,0
2006-04-06,33.971,34.04,32.852,33.441,2953362,0
2006-04-07,32.714,33.021,31.817,32.055,2800192,0
2006-04-10,31.71,32.474,31.449,32.03,2694845,0
2006-04-11,32.337,32.835,31.681,31.899,1387644,0
2006-04-12,31.899,32.73,31.892,32.714,1312461,0
2006-04-13,32.714,33.081,32.083,32.902,1405414,0
2006-04-17,33.433,34.143,33.371,34.117,2053052,0
2006-04-18,34.39,35.802,34.297,35.151,3899621,0
2006-04-19,35.538,36.852,35.178,36.777,3824788,0
2006-04-20,37.152,37.152,34.852,35.392,3407606,0
2006-04-21,35.596,36.624,35.314,35.748,2448253,0
2006-04-24,35.758,36.101,35.074,35.683,1336899,0
2006-04-25,35.921,36.4,34.912,35.262,1662296,0
2006-04-26,35.7,35.748,34.912,35.314,1391853,0
2006-04-27,34.937,35.28,33.698,34.04,2127652,0
2006-04-28,34.406,34.991,34.315,34.766,1989913,0
2006-05-01,34.766,36.153,34.766,35.741,2673213,0
2006-05-02,36.092,37.296,36.092,36.597,3031464,0
2006-05-03,37.007,37.007,35.493,35.912,1919878,0
2006-05-04,35.707,36.502,35.485,36.178,2451527,0
2006-05-05,36.579,36.988,36.195,36.751,1829496,0
2006-05-08,36.726,37.197,35.99,36.34,1710819,0
2006-05-09,36.641,37.487,36.204,37.206,2358454,0
2006-05-10,37.418,37.906,36.562,37.803,2326651,0
2006-05-11,37.932,38.777,36.949,37.206,3541252,0
2006-05-12,36.826,36.826,33.904,35.236,4736553,0
2006-05-15,33.526,33.824,31.593,33.149,4705919,0
2006-05-16,33.27,34.571,33.012,34.126,3932477,0
2006-05-17,34.406,34.937,32.943,33.707,4383916,0
2006-05-18,33.339,34.236,32.801,32.92,3975854,0
2006-05-19,32.575,33.596,31.566,33.209,3863487,0
2006-05-22,32.407,32.68,30.096,32.397,5173497,0
2006-05-23,33.354,34.202,33.056,33.467,3691382,0
2006-05-24,32.988,34.972,32.584,33.67,5020325,0
2006-05-25,34.434,35.245,34.024,35.245,2951141,0
2006-05-26,35.392,35.912,34.895,35.844,1756067,0
2006-05-30,35.811,36.261,34.33,34.733,2771779,0
2006-05-31,34.904,36.315,34.8,35.475,2544596,0
2006-06-01,34.75,36.298,34.525,36.212,2187866,0
2006-06-02,36.768,37.288,36.162,37.206,2221424,0
2006-06-05,37.288,38.204,35.741,36.05,2813287,0
2006-06-06,35.683,35.683,33.654,34.33,4264890,0
2006-06-07,33.842,34.475,33.176,33.235,3260868,0
2006-06-08,32.295,32.672,30.525,32.382,5876207,0
2006-06-09,33.415,33.716,31.696,32.131,3047600,0
2006-06-12,32.245,32.584,31.141,31.234,2414928,0
2006-06-13,30.284,30.576,29.086,29.55,6589086,0
2006-06-14,30.243,30.745,29.626,30.217,4279034,0
2006-06-15,31.234,32.696,30.988,32.646,3675010,0
2006-06-16,32.68,33.526,32.115,32.52,3539145,0
2006-06-19,32.139,32.245,30.721,30.816,2282806,0
2006-06-20,31.218,31.972,30.694,31.166,2235336,0
2006-06-21,31.133,33.134,31.133,32.876,2238727,0
2006-06-22,32.97,33.833,32.175,33.254,2980370,0
2006-06-23,33.056,34.055,32.866,33.654,2128351,0
2006-06-26,33.818,34.005,33.047,33.254,1354669,0
2006-06-27,33.184,33.39,31.628,31.799,2772480,0
2006-06-28,31.764,32.184,31.036,31.899,2507532,0
2006-06-29,32.327,34.168,32.327,34.083,2555472,0
2006-06-30,34.21,34.698,33.596,34.184,2071407,0
2006-07-03,34.297,35.434,34.202,35.194,963447,0
2006-07-05,34.724,35.039,33.995,34.434,2290056,0
2006-07-06,34.321,35.209,34.254,34.621,1536254,0
2006-07-07,34.27,35.082,34.099,34.434,1330817,0
2006-07-10,33.938,34.681,33.741,34.306,1342044,0
2006-07-11,34.126,35.262,34.04,35.151,1606992,0
2006-07-12,35.236,36.134,35.021,35.16,3041639,0
2006-07-13,34.895,35.074,34.083,34.135,1779334,0
2006-07-14,34.21,34.415,33.047,34.21,1997279,0
2006-07-17,34.126,34.254,33.074,33.288,1578810,0
2006-07-18,33.407,33.86,32.551,32.884,1692581,0
2006-07-19,32.567,34.279,31.944,34.055,2178275,0
2006-07-20,34.117,34.396,32.602,32.688,1499425,0
2006-07-21,33.184,33.184,31.44,31.688,1758872,0
2006-07-24,32.046,32.929,31.899,32.825,1701581,0
2006-07-25,32.825,33.526,32.356,33.322,1603600,0
2006-07-26,33.485,33.485,32.672,33.218,1653995,0
2006-07-27,33.485,33.783,32.602,32.706,2232763,0
2006-07-28,33.371,33.86,32.943,33.749,2567982,0
2006-07-31,33.783,34.373,33.612,34.126,2359158,0
2006-08-01,34.126,34.553,33.629,34.415,1708716,0
2006-08-02,34.638,34.681,33.91,34.228,1646746,0
2006-08-03,33.868,34.005,33.45,33.783,1161398,0
2006-08-04,33.995,34.33,32.755,33.134,1469609,0
2006-08-07,33.361,34.466,32.755,33.636,1706959,0
2006-08-08,33.354,33.645,32.688,32.937,1610500,0
2006-08-09,33.107,33.516,32.327,32.929,1903273,0
2006-08-10,32.738,32.937,32.373,32.68,1383084,0
2006-08-11,32.97,33.209,32.738,32.952,1068560,0
2006-08-14,32.961,33.012,31.944,32.083,1252479,0
2006-08-15,32.391,33.371,32.157,33.107,2103683,0
2006-08-16,33.499,33.774,33.184,33.45,1070782,0
2006-08-17,33.192,33.636,32.584,32.859,1281474,0
2006-08-18,33.047,33.332,32.774,33.134,1121760,0
2006-08-21,33.27,34.466,33.27,34.396,2172666,0
2006-08-22,34.443,34.75,33.919,34.492,1909941,0
2006-08-23,34.629,35.45,34.024,34.466,2529516,0
2006-08-24,34.733,34.998,33.458,33.56,1589567,0
2006-08-25,33.818,33.904,33.458,33.516,1232954,0
2006-08-28,33.45,33.851,33.176,33.588,1217986,0
2006-08-29,33.732,33.783,33.168,33.716,1523043,0
2006-08-30,34.135,34.135,33.441,33.896,1331167,0
2006-08-31,33.987,35.288,33.886,35.021,2409904,0
2006-09-01,35.11,35.766,34.776,35.692,2137122,0
2006-09-05,35.493,36.4,35.34,36.222,2397391,0
2006-09-06,35.93,36.332,35.082,35.209,2117597,0
2006-09-07,35.11,35.236,34.475,34.928,1927479,0
2006-09-08,34.808,35.297,34.654,34.791,1592026,0
2006-09-11,34.21,34.279,32.327,32.584,4058402,0
2006-09-12,32.584,33.57,32.131,32.543,2047089,0
2006-09-13,32.501,33.758,32.501,33.603,1973192,0
2006-09-14,33.783,34.381,32.551,32.801,2258018,0
2006-09-15,32.801,33.354,32.628,32.92,1888659,0
2006-09-18,32.912,33.824,32.912,33.603,1727424,0
2006-09-19,33.588,33.716,32.816,33.192,1764488,0
2006-09-20,33.279,33.979,32.884,33.031,1888193,0
2006-09-21,33.168,33.425,32.628,32.844,1905263,0
2006-09-22,32.929,33.425,32.139,32.312,1471711,0
2006-09-25,31.927,31.937,29.722,31.096,7187032,0
2006-09-26,30.978,31.808,30.669,31.603,3067243,0
2006-09-27,31.431,32.092,30.944,32.073,2569387,0
2006-09-28,32.192,32.492,31.681,31.72,2588793,0
2006-09-29,31.55,31.672,31.156,31.278,1775945,0
2006-10-02,31.046,31.303,30.284,30.703,2455268,0
2006-10-03,30.14,30.14,28.393,29.241,6494964,0
2006-10-04,28.488,29.54,27.352,29.345,9965006,0
2006-10-05,29.916,30.79,29.916,30.661,4510544,0
2006-10-06,30.328,30.891,29.959,30.123,2123089,0
2006-10-09,30.354,30.8,29.883,29.969,1651189,0
2006-10-10,30.225,31.004,30.174,30.882,2317997,0
2006-10-11,30.79,30.79,29.593,29.901,3635375,0
2006-10-12,30.087,31.088,29.985,31.081,3318980,0
2006-10-13,31.209,32.312,31.183,31.986,3689041,0
2006-10-16,32.501,32.912,31.986,32.844,2332615,0
2006-10-17,32.866,32.866,31.918,32.397,1700760,0
2006-10-18,32.431,32.835,31.825,31.883,2458071,0
2006-10-19,32.245,33.339,32.245,33.218,2568917,0
2006-10-20,33.354,33.758,32.407,32.592,1445283,0
2006-10-23,31.173,31.645,28.455,29.454,7884241,0
2006-10-24,28.901,29.192,28.181,29.192,7004981,0
2006-10-25,29.25,30.371,28.812,29.824,4597186,0
2006-10-26,30.276,30.43,29.849,30.225,2941668,0
2006-10-27,30.489,30.618,29.933,30.061,1932154,0
2006-10-30,29.901,30.217,29.722,29.786,1677964,0
2006-10-31,29.722,30.234,29.413,30.044,2047792,0
2006-11-01,29.506,29.933,28.455,28.78,5542505,0
2006-11-02,28.747,29.192,28.626,28.933,3441746,0
2006-11-03,29.292,29.292,28.54,28.694,3190131,0
2006-11-06,28.311,29.686,28.311,29.292,4659853,0
2006-11-07,29.668,30.061,28.916,29.028,3416845,0
2006-11-08,28.875,29.464,28.651,29.241,3268584,0
2006-11-09,29.436,29.65,29.138,29.362,2652402,0
2006-11-10,29.378,29.378,28.575,28.684,1951094,0
2006-11-13,28.694,28.909,28.361,28.617,2419605,0
2006-11-14,28.523,28.54,27.608,27.736,3756618,0
2006-11-15,27.506,27.838,27.001,27.608,4966895,0
2006-11-16,27.563,27.745,26.806,27.025,5749809,0
2006-11-17,26.806,28.034,26.428,28.034,5547184,0
2006-11-20,28.248,28.575,27.652,27.848,4649916,0
2006-11-21,28.011,29.506,27.968,29.362,5116438,0
2006-11-22,29.506,29.84,29.054,29.686,3535637,0
2006-11-24,31.004,31.498,30.874,31.133,3097878,0
2006-11-27,31.218,31.346,30.038,30.217,3634554,0
2006-11-28,30.07,30.422,29.907,30.234,2522381,0
2006-11-29,30.782,32.107,30.687,32.1,5511872,0
2006-11-30,32.115,32.73,31.909,32.52,5830955,0
2006-12-01,32.723,33.645,32.327,33.62,4539892,0
2006-12-04,33.791,33.842,32.866,33.399,2266089,0
2006-12-05,33.868,33.868,32.943,33.62,2576284,0
2006-12-06,33.588,33.698,32.943,33.021,2468246,0
2006-12-07,33.226,34.014,33.004,33.808,2459826,0
2006-12-08,33.971,34.254,33.68,33.86,2664326,0
2006-12-11,33.707,33.833,32.876,33.254,2758450,0
2006-12-12,33.244,33.833,32.912,33.749,3307989,0
2006-12-13,34.04,34.733,33.645,34.518,2737640,0
2006-12-14,34.861,35.28,34.571,34.75,2430834,0
2006-12-15,34.991,35.049,33.749,33.824,2928341,0
2006-12-18,34.083,34.776,33.808,33.971,3146048,0
2006-12-19,33.833,34.535,33.758,34.339,2254978,0
2006-12-20,34.784,35.021,34.262,34.475,2041241,0
2006-12-21,34.466,34.501,33.125,33.588,2849066,0
2006-12-22,33.458,33.732,33.184,33.415,1082476,0
2006-12-26,33.612,34.553,33.612,34.21,1475920,0
2006-12-27,33.886,34.553,33.707,34.466,1610615,0
2006-12-28,34.466,34.826,34.27,34.525,1341576,0
2006-12-29,34.535,34.852,34.21,34.596,1149004,0
2007-01-03,35.45,35.466,33.176,33.629,2888939,0
2007-01-04,33.303,33.433,31.995,32.219,3262856,0
2007-01-05,32.037,32.037,31.387,31.868,2752838,0
2007-01-08,31.909,32.655,31.799,32.422,2173367,0
2007-01-09,32.147,32.286,31.133,31.799,2154308,0
2007-01-10,31.72,32.002,31.353,31.883,1922450,0
2007-01-11,31.883,33.303,31.875,33.288,3052630,0
2007-01-12,33.783,33.783,33.098,33.415,1508657,0
2007-01-16,33.458,33.707,32.884,32.902,1322284,0
2007-01-17,32.806,33.235,32.584,32.929,1452302,0
2007-01-18,32.979,33.588,32.755,33.04,2369209,0
2007-01-19,33.04,34.083,33.021,34.005,1980326,0
2007-01-22,33.612,33.878,31.645,32.131,6837429,0
2007-01-23,32.157,33.433,32.147,33.27,2698119,0
2007-01-24,32.961,33.218,32.157,33.09,2022068,0
2007-01-25,33.098,33.716,32.559,32.706,2357755,0
2007-01-26,32.501,32.782,32.175,32.535,1754081,0
2007-01-29,32.465,32.791,32.092,32.227,1993305,0
2007-01-30,32.083,32.456,31.953,32.227,2104615,0
2007-01-31,32.237,32.866,32.147,32.611,1751158,0
2007-02-01,32.764,33.142,32.637,32.929,1773144,0
2007-02-02,32.929,32.937,32.337,32.592,1488785,0
2007-02-05,32.688,32.92,32.527,32.535,1375834,0
2007-02-06,32.527,32.835,32.073,32.447,2007803,0
2007-02-07,31.331,32.782,31.081,31.603,5681057,0
2007-02-08,31.38,32.157,31.218,32.055,3545810,0
2007-02-09,32.046,32.303,31.817,31.875,2554184,0
2007-02-12,31.645,32.083,31.141,31.218,2073664,0
2007-02-13,31.55,32.245,31.55,32.002,2050430,0
2007-02-14,32.227,32.295,31.541,31.799,1669750,0
2007-02-15,31.859,31.986,31.484,31.603,1638914,0
2007-02-16,31.507,31.534,30.978,31.242,2189853,0
2007-02-20,31.259,31.331,30.609,31.036,3317925,0
2007-02-21,31.183,32.269,30.978,32.237,3127459,0
2007-02-22,32.535,33.339,32.474,33.339,4664297,0
2007-02-23,33.543,33.919,33.209,33.818,3773113,0
2007-02-26,33.818,33.955,33.407,33.818,2299088,0
2007-02-27,33.279,33.279,31.268,31.944,4641848,0
2007-02-28,31.688,31.868,31.073,31.653,3029710,0
2007-03-01,31.38,31.663,30.628,31.064,2820385,0
2007-03-02,31.036,31.346,30.807,30.858,3203459,0
2007-03-05,30.456,31.278,30.123,30.858,3112958,0
2007-03-06,31.321,31.774,31.209,31.467,2469997,0
2007-03-07,31.498,32.447,31.498,32.083,2554771,0
2007-03-08,32.492,32.688,32.184,32.303,2241532,0
2007-03-09,32.575,32.714,31.702,31.868,1978922,0
2007-03-12,31.84,32.912,31.764,32.746,3424560,0
2007-03-13,32.73,32.859,31.603,31.72,2985867,0
2007-03-14,31.584,31.875,31.088,31.681,2201079,0
2007-03-15,31.789,32.175,31.681,31.774,1445403,0
2007-03-16,31.72,32.092,31.294,31.525,1491471,0
2007-03-19,32.021,33.004,31.962,32.937,3671036,0
2007-03-20,33.125,33.596,32.782,32.929,2366290,0
2007-03-21,32.961,33.551,32.866,33.371,1731633,0
2007-03-22,33.407,33.758,32.961,33.38,2531619,0
2007-03-23,33.508,34.288,33.425,34.279,2600720,0
2007-03-26,34.484,34.835,33.878,34.424,3300474,0
2007-03-27,34.424,34.424,33.645,34.055,1599624,0
2007-03-28,33.774,34.365,33.688,34.031,1742744,0
2007-03-29,34.219,34.707,34.21,34.629,2778050,0
2007-03-30,34.808,35.364,34.707,35.014,3361658,0
2007-04-02,35.151,35.707,34.373,35.683,3644961,0
2007-04-03,35.57,37.562,35.57,37.304,6218557,0
2007-04-04,37.296,38.743,36.817,38.427,6182777,0
2007-04-05,38.462,39.898,38.436,39.471,6499753,0
2007-04-09,39.532,40.41,39.522,40.095,4550646,0
2007-04-10,40.626,40.626,38.743,38.857,5885788,0
2007-04-11,38.904,39.769,38.3,38.881,5982253,0
2007-04-12,39.275,39.532,38.358,38.811,4984807,0
2007-04-13,38.75,40.864,38.537,40.47,6139620,0
2007-04-16,41.147,41.497,40.556,41.447,4041214,0
2007-04-17,41.595,41.595,40.273,40.864,3741675,0
2007-04-18,40.626,40.881,40.243,40.728,2432940,0
2007-04-19,40.205,40.205,39.385,39.443,3816197,0
2007-04-20,40.113,40.425,39.812,39.95,2237087,0
2007-04-23,39.847,40.778,39.563,40.711,2616498,0
2007-04-24,40.454,40.454,39.684,39.703,2024466,0
2007-04-25,39.839,40.659,39.812,40.259,2475731,0
2007-04-26,40.027,40.113,38.75,38.777,4089408,0
2007-04-27,38.811,39.684,38.58,39.554,3188208,0
2007-04-30,40.233,41.07,39.779,39.873,5663487,0
2007-05-01,39.999,40.425,39.377,39.898,3266056,0
2007-05-02,39.479,40.966,39.479,40.72,3223222,0
2007-05-03,41.393,42.311,40.906,42.095,5187299,0
2007-05-04,42.037,43.617,42.037,43.063,5435951,0
2007-05-07,43.744,44.628,43.234,43.249,4763552,0
2007-05-08,42.849,43.266,41.91,43.054,3427202,0
2007-05-09,42.798,43.744,42.447,43.081,3990502,0
2007-05-10,42.763,43.028,42.077,42.368,3939371,0
2007-05-11,42.345,43.59,42.139,43.173,3058636,0
2007-05-14,43.274,43.627,42.763,42.934,2274937,0
2007-05-15,42.961,43.617,42.686,42.823,2696600,0
2007-05-16,43.037,43.429,42.216,43.129,2213470,0
2007-05-17,43.003,43.336,42.368,43.266,2670953,0
2007-05-18,43.301,43.536,42.677,42.807,2916532,0
2007-05-21,42.857,44.234,42.857,43.873,3327073,0
2007-05-22,43.78,44.114,43.156,43.284,2203883,0
2007-05-23,43.662,44.783,43.405,43.89,3021410,0
2007-05-24,44.207,44.371,42.077,42.515,4137467,0
2007-05-25,42.823,43.727,42.77,43.707,2224698,0
2007-05-29,43.762,44.524,43.301,43.455,2713082,0
2007-05-30,43.046,44.27,42.882,44.27,2333021,0
2007-05-31,44.696,44.937,43.898,44.448,2389818,0
2007-06-01,44.68,45.587,44.593,45.492,2728577,0
2007-06-04,45.379,46.888,44.985,46.741,4810611,0
2007-06-05,47.039,47.039,45.619,46.15,4279821,0
2007-06-06,46.253,46.338,44.44,44.792,3800775,0
2007-06-07,44.729,45.664,43.301,43.881,4378773,0
2007-06-08,43.445,44.509,42.994,44.474,3651304,0
2007-06-11,44.558,45.141,44.321,44.43,2113964,0
2007-06-12,44.344,44.696,43.536,43.689,2457372,0
2007-06-13,43.85,44.636,43.581,44.509,2535950,0
2007-06-14,45.057,46.038,44.783,45.981,3079169,0
2007-06-15,46.441,47.896,46.182,47.553,4721588,0
2007-06-18,47.689,47.767,46.329,46.481,2634745,0
2007-06-19,46.543,46.816,45.704,46.528,2058428,0
2007-06-20,46.636,46.945,45.458,45.577,2379267,0
2007-06-21,45.577,46.399,44.911,46.399,1986798,0
2007-06-22,46.263,46.354,45.073,45.458,3095998,0
2007-06-25,45.508,45.525,43.935,44.055,2728869,0
2007-06-26,44.414,44.558,41.567,41.595,5678018,0
2007-06-27,41.225,43.129,39.983,42.907,5836518,0
2007-06-28,43.617,43.789,42.798,43.148,3007263,0
2007-06-29,43.526,43.56,42.934,43.397,2053987,0
2007-07-02,42.849,43.617,41.711,42.266,4099733,0
2007-07-03,42.594,42.594,40.762,41.529,3168148,0
2007-07-05,41.529,42.634,41.19,42.395,2802646,0
2007-07-06,42.652,43.48,42.241,42.984,2812704,0
2007-07-09,43.507,44.848,43.12,44.757,3818707,0
2007-07-10,44.628,44.952,43.753,44.311,2843713,0
2007-07-11,43.835,44.422,42.652,42.89,3712777,0
2007-07-12,42.139,43.274,42.139,42.77,5035876,0
2007-07-13,42.634,43.507,42.625,43.319,2299527,0
2007-07-16,43.072,43.072,40.642,41.474,6392906,0
2007-07-17,41.249,41.567,39.735,39.976,5912684,0
2007-07-18,39.411,40.72,38.795,40.72,5559779,0
2007-07-19,40.881,41.283,40.387,40.787,3289516,0
2007-07-20,40.787,40.795,39.762,40.145,2749679,0
2007-07-23,39.032,39.292,37.496,37.707,7168114,0
2007-07-24,37.633,37.633,35.187,35.442,10268355,0
2007-07-25,35.466,36.768,35.357,36.349,7084772,0
2007-07-26,35.844,35.844,33.799,34.817,8150606,0
2007-07-27,34.525,35.144,34.219,34.621,6332890,0
2007-07-30,35.055,35.11,33.184,34.21,10076426,0
2007-07-31,35.194,36.04,34.69,34.878,7492009,0
2007-08-01,34.553,35.134,33.27,33.963,6424136,0
2007-08-02,34.151,34.501,33.279,34.151,4115968,0
2007-08-03,34.509,34.596,33.399,33.399,3614442,0
2007-08-06,33.896,33.896,31.899,33.168,4567878,0
2007-08-07,33.201,33.201,32.245,32.646,3841274,0
2007-08-08,33.184,35.236,33.159,33.868,4203371,0
2007-08-09,32.835,34.159,32.346,32.844,4440093,0
2007-08-10,32.611,33.971,31.756,33.698,4609011,0
2007-08-13,34.21,34.852,33.758,33.86,2656259,0
2007-08-14,33.725,34.21,32.755,33.339,2743016,0
2007-08-15,32.637,33.332,31.995,32.1,3889669,0
2007-08-16,31.799,31.799,29.267,30.14,8045410,0
2007-08-17,31.978,31.986,30.165,31.173,4915741,0
2007-08-20,31.672,32.073,31.064,31.892,2688527,0
2007-08-21,31.321,31.467,30.449,31.028,3925928,0
2007-08-22,31.72,33.543,31.72,33.313,5704444,0
2007-08-23,34.135,34.365,32.055,32.988,5414008,0
2007-08-24,32.937,34.192,32.584,33.987,3792983,0
2007-08-27,34.492,34.629,33.963,34.048,2543035,0
2007-08-28,33.535,33.91,32.1,32.157,2662220,0
2007-08-29,32.801,33.399,32.414,33.371,2128819,0
2007-08-30,32.806,33.288,32.115,32.696,2353897,0
2007-08-31,33.467,34.681,33.27,34.535,2830007,0
2007-09-04,34.535,35.347,34.535,35.091,2486607,0
2007-09-05,34.776,35.236,34.396,34.638,3363878,0
2007-09-06,34.75,35.828,34.083,35.466,3939257,0
2007-09-07,34.698,35.117,34.424,34.698,3026902,0
2007-09-10,34.998,35.065,33.346,33.698,2922140,0
2007-09-11,34.151,35.921,34.108,35.563,3332306,0
2007-09-12,35.792,36.978,35.775,36.597,3927448,0
2007-09-13,37.026,38.22,36.615,37.633,3385508,0
2007-09-14,37.69,38.573,37.418,38.212,2556818,0
2007-09-17,38.18,38.282,36.434,36.777,3407020,0
2007-09-18,37.296,37.964,36.689,37.803,3940617,0
2007-09-19,38.036,38.146,36.545,36.905,3269394,0
2007-09-20,37.229,37.614,36.562,37.116,2710047,0
2007-09-21,37.314,38.068,37.116,37.538,3191767,0
2007-09-24,37.761,39.349,37.715,38.537,4391353,0
2007-09-25,38.547,39.514,38.256,38.995,3276242,0
2007-09-26,39.325,40.659,39.113,40.233,4531241,0
2007-09-27,40.417,40.616,39.367,39.616,2728050,0
2007-09-28,40.171,40.197,39.267,39.547,2553368,0
2007-10-01,39.547,39.547,38.383,38.444,3800309,0
2007-10-02,38.196,38.504,37.143,37.4,3561712,0
2007-10-03,37.254,37.571,35.262,35.637,5540286,0
2007-10-04,35.921,36.237,35.647,36.075,3249291,0
2007-10-05,36.932,36.962,36.109,36.392,2790486,0
2007-10-08,36.554,36.707,35.775,36.237,1310591,0
2007-10-09,36.41,37.88,35.965,37.597,2841580,0
2007-10-10,37.699,37.733,36.349,36.545,3286710,0
2007-10-11,37.076,37.844,36.134,36.707,3351951,0
2007-10-12,36.94,37.554,36.47,37.502,2111106,0
2007-10-15,38.036,39.17,37.974,38.777,4786949,0
2007-10-16,38.785,39.003,38.036,38.427,2580842,0
2007-10-17,38.976,39.162,37.633,38.212,2302217,0
2007-10-18,38.059,39.13,37.854,39.066,2489292,0
2007-10-19,39.066,39.075,37.922,38.65,2921675,0
2007-10-22,37.786,38.848,37.125,38.393,3694536,0
2007-10-23,39.154,40.754,39.13,40.754,4670857,0
2007-10-24,40.556,41.385,39.54,40.29,4691073,0
2007-10-25,40.839,41.821,40.684,41.693,3779539,0
2007-10-26,42.293,43.336,41.91,43.249,3995380,0
2007-10-29,43.608,44.757,43.581,44.063,3907569,0
2007-10-30,43.445,43.867,42.984,43.192,3188141,0
2007-10-31,43.104,44.063,41.232,41.95,7056777,0
2007-11-01,39.307,39.42,37.811,38.677,10129284,0
2007-11-02,39.385,40.702,39.248,40.702,5326901,0
2007-11-05,40.273,41.105,39.942,40.906,4639926,0
2007-11-06,41.529,43.037,41.336,42.738,4316335,0
2007-11-07,42.457,43.381,41.411,41.538,4129317,0
2007-11-08,42.345,42.345,39.684,40.669,4262052,0
2007-11-09,40.29,40.898,39.443,40.396,4582000,0
2007-11-12,39.428,39.554,36.554,36.649,6056962,0
2007-11-13,36.988,38.042,36.134,37.281,4587142,0
2007-11-14,37.922,38.075,36.988,37.296,2843307,0
2007-11-15,37.393,37.393,35.612,35.844,3480440,0
2007-11-16,35.921,36.579,35.766,36.162,2602188,0
2007-11-19,36.058,36.058,34.262,34.663,3577158,0
2007-11-20,34.373,35.982,34.373,35.707,3527338,0
2007-11-21,35.434,35.434,33.783,34.092,3843349,0
2007-11-23,33.955,35.347,33.955,35.021,1067387,0
2007-11-26,36.075,36.075,34.33,34.356,2269146,0
2007-11-27,34.073,35.039,33.526,34.698,3331279,0
2007-11-28,34.092,35.511,34.092,35.382,3165031,0
2007-11-29,35.065,36.425,34.518,35.612,2701969,0
2007-11-30,36.058,36.494,34.912,35.382,2422599,0
2007-12-03,35.409,35.409,33.979,33.979,3601642,0
2007-12-04,33.588,33.588,32.219,33.218,4284004,0
2007-12-05,34.092,34.092,33.235,33.354,2417506,0
2007-12-06,33.508,33.526,32.988,33.346,3750981,0
2007-12-07,33.38,33.783,32.988,33.288,3139885,0
2007-12-10,33.354,33.749,33.192,33.68,2544035,0
2007-12-11,33.929,33.929,32.286,32.382,2895349,0
2007-12-12,32.979,33.125,30.891,31.414,5361090,0
2007-12-13,31.353,31.449,30.217,31.166,3383164,0
2007-12-14,30.79,31.055,30.55,30.944,2509521,0
2007-12-17,31.088,31.088,30.07,30.234,2988992,0
2007-12-18,30.294,31.004,29.916,30.319,3615125,0
2007-12-19,30.079,32.021,30.079,31.387,3071914,0
2007-12-20,31.739,33.346,31.696,33.004,4477431,0
2007-12-21,33.295,34.475,33.004,34.175,4463896,0
2007-12-24,34.005,34.228,33.288,33.971,1278676,0
2007-12-26,33.995,34.919,33.596,34.808,1580530,0
2007-12-27,34.306,34.937,33.67,34.055,1851242,0
2007-12-28,33.886,34.733,33.886,34.571,1263290,0
2007-12-31,34.21,34.886,33.971,34.048,1108898,0
2008-01-02,34.347,35.511,34.236,35.347,3242096,0
2008-01-03,35.637,36.023,34.895,35.921,2756651,0
2008-01-04,35.838,35.838,34.339,34.671,3007783,0
2008-01-07,34.714,35.271,33.783,34.604,2605397,0
2008-01-08,34.681,35.271,33.896,33.987,2674908,0
2008-01-09,33.467,33.945,32.782,33.09,4294427,0
2008-01-10,32.844,34.065,32.602,33.808,3482939,0
2008-01-11,33.799,33.799,32.893,33.031,1649077,0
2008-01-14,33.371,33.91,33.201,33.725,1690421,0
2008-01-15,33.354,33.629,32.21,32.286,2705274,0
2008-01-16,31.739,32.021,30.618,30.96,4335875,0
2008-01-17,31.105,31.353,29.209,29.473,3903700,0
2008-01-18,29.618,30.481,28.446,29.327,3928476,0
2008-01-22,26.522,29.805,26.325,29.506,8561817,0
2008-01-23,28.892,29.454,27.215,29.105,5626747,0
2008-01-24,29.916,30.449,29.371,29.883,3201582,0
2008-01-25,30.782,30.782,29.353,29.65,3737588,0
2008-01-28,29.925,30.105,29.054,29.436,3903591,0
2008-01-29,29.506,29.858,28.821,29.497,3512726,0
2008-01-30,29.192,29.704,28.762,29.209,3266186,0
2008-01-31,28.968,29.064,28.455,28.916,3420117,0
2008-02-01,28.916,29.445,28.077,28.515,6143572,0
2008-02-04,28.643,29.173,28.342,28.847,5270434,0
2008-02-05,28.371,28.43,27.369,27.497,5335132,0
2008-02-06,27.617,28.157,26.726,27.241,4990811,0
2008-02-07,27.205,27.563,26.694,27.352,4361504,0
2008-02-08,27.668,28.034,27.581,27.863,4390079,0
2008-02-11,28.096,28.096,27.369,27.795,3787990,0
2008-02-12,28.165,29.292,27.984,28.933,4058459,0
2008-02-13,29.576,30.268,28.993,30.181,4376257,0
2008-02-14,30.736,31.849,30.729,30.891,5288433,0
2008-02-15,31.209,31.645,30.328,30.978,3288479,0
2008-02-19,31.218,31.645,30.918,31.156,2778183,0
2008-02-20,31.148,31.909,30.988,31.748,3256341,0
2008-02-21,32.073,32.397,30.969,31.105,2941416,0
2008-02-22,31.173,31.688,30.628,31.593,2835520,0
2008-02-25,31.303,32.407,31.294,32.115,3645387,0
2008-02-26,32.286,33.766,31.875,33.399,4316374,0
2008-02-27,33.799,33.799,32.592,33.031,2604052,0
2008-02-28,33.031,34.75,32.816,34.356,5129116,0
2008-02-29,33.758,34.638,33.279,33.57,3567982,0
2008-03-03,33.313,33.824,32.825,33.707,2901759,0
2008-03-04,33.758,34.108,32.364,32.97,3389548,0
2008-03-05,33.218,33.938,33.142,33.833,2117432,0
2008-03-06,33.833,34.117,32.929,33.012,2276584,0
2008-03-07,32.584,32.782,31.234,31.696,2930182,0
2008-03-10,31.404,31.927,30.422,30.824,2617775,0
2008-03-11,32.055,32.269,31.064,32.269,2491461,0
2008-03-12,32.456,33.833,32.046,32.997,4774750,0
2008-03-13,32.123,34.356,32.123,34.005,3314414,0
2008-03-14,33.791,34.596,32.929,33.783,3933727,0
2008-03-17,32.131,32.801,30.867,31.944,3259002,0
2008-03-18,32.107,32.859,31.073,31.653,2968888,0
2008-03-19,31.593,31.593,28.882,28.984,3860481,0
2008-03-20,28.393,28.548,26.924,27.873,6127083,0
2008-03-24,27.241,28.857,27.241,28.275,2599615,0
2008-03-25,29.173,29.633,28.839,29.445,3680524,0
2008-03-26,29.422,29.805,29.095,29.292,2162099,0
2008-03-27,29.532,29.969,28.601,28.667,2906122,0
2008-03-28,28.523,28.756,27.684,28.333,1894416,0
2008-03-31,28.352,28.464,27.709,28.173,3660357,0
2008-04-01,27.848,28.437,27.848,28.371,2450732,0
2008-04-02,28.617,28.729,28.222,28.626,2610627,0
2008-04-03,28.651,29.933,28.302,29.483,3018093,0
2008-04-04,29.704,30.636,29.585,30.208,2743813,0
2008-04-07,30.736,31.148,29.309,29.695,2790722,0
2008-04-08,29.327,29.925,29.155,29.514,1287030,0
2008-04-09,29.292,30.891,29.241,30.636,2857388,0
2008-04-10,30.807,32.391,30.105,32.002,8081614,0
2008-04-11,32.456,32.746,31.148,31.44,6519294,0
2008-04-14,31.225,31.534,30.848,31.201,2054854,0
2008-04-15,31.681,31.937,30.969,31.457,2048602,0
2008-04-16,32.021,32.414,31.49,32.407,2019990,0
2008-04-17,32.575,33.244,32.157,32.397,2427436,0
2008-04-18,32.543,33.098,31.859,32.407,2463306,0
2008-04-21,32.492,32.988,32.364,32.782,1960752,0
2008-04-22,32.774,32.961,32.175,32.422,2472284,0
2008-04-23,32.501,32.501,31.073,31.484,2492769,0
2008-04-24,31.088,31.422,30.363,30.618,2840646,0
2008-04-25,30.997,31.449,30.661,31.088,1407590,0
2008-04-28,31.49,31.875,30.824,31.011,2066599,0
2008-04-29,30.899,31.218,29.405,29.796,2878326,0
2008-04-30,29.805,30.363,29.61,29.925,2076556,0
2008-05-01,29.454,29.925,28.78,29.626,2467047,0
2008-05-02,29.514,30.268,29.428,29.893,1608025,0
2008-05-05,29.959,30.609,29.858,30.43,2485252,0
2008-05-06,30.618,32.364,30.498,32.21,3552516,0
2008-05-07,32.346,32.774,32.139,32.312,4041814,0
2008-05-08,32.414,34.808,32.414,34.192,6062114,0
2008-05-09,34.306,34.596,33.749,34.415,2977637,0
2008-05-12,34.117,34.562,33.27,34.219,2212644,0
2008-05-13,34.518,34.766,33.433,34.621,2463905,0
2008-05-14,34.297,34.406,33.254,33.45,3134046,0
2008-05-15,33.499,34.629,33.499,34.262,2134744,0
2008-05-16,34.663,35.563,34.415,35.538,4290698,0
2008-05-19,36.084,37.477,35.629,36.672,4086800,0
2008-05-20,36.571,37.633,35.674,37.069,4904163,0
2008-05-21,37.377,37.409,34.817,35.144,5975921,0
2008-05-22,34.21,36.067,34.151,35.692,4296100,0
2008-05-23,35.956,36.153,34.638,35.039,2233904,0
2008-05-27,35.039,35.563,34.108,34.373,2235616,0
2008-05-28,34.219,35.603,34.092,35.466,1910377,0
2008-05-29,35.331,35.587,34.339,34.434,2050706,0
2008-05-30,34.501,35.382,34.484,35.021,2713476,0
2008-06-02,35.039,35.392,34.315,35.202,4322007,0
2008-06-03,35.255,36.178,34.638,34.878,4423688,0
2008-06-04,35.031,35.28,33.67,33.91,3267921,0
2008-06-05,34.143,34.946,33.603,34.75,2753471,0
2008-06-06,34.638,35.392,34.306,34.453,2687066,0
2008-06-09,34.518,35.151,34.048,34.733,2732833,0
2008-06-10,34.443,34.443,31.124,32.021,7965251,0
2008-06-11,32.859,33.716,32.184,32.269,6603835,0
2008-06-12,32.511,33.142,31.817,31.978,2791654,0
2008-06-13,31.944,32.414,31.825,32.26,2438942,0
2008-06-16,31.937,33.176,31.937,32.706,2341002,0
2008-06-17,32.584,32.97,31.859,32.037,2887885,0
2008-06-18,32.147,32.147,31.073,31.71,2603954,0
2008-06-19,32.1,32.192,31.285,31.702,1803160,0
2008-06-20,31.927,32.511,31.62,31.868,3264820,0
2008-06-23,32.083,33.707,31.978,33.339,3785331,0
2008-06-24,33.596,34.219,33.09,33.263,3646776,0
2008-06-25,33.313,34.014,32.373,32.961,2529252,0
2008-06-26,33.612,33.833,32.825,33.38,4401520,0
2008-06-27,33.896,34.817,33.783,34.58,3609009,0
2008-06-30,34.219,37.288,34.219,36.664,6008205,0
2008-07-01,36.707,36.707,35.245,35.99,3247634,0
2008-07-02,36.836,37.206,35.021,35.1,5444965,0
2008-07-03,34.998,35.11,33.526,35.049,3133273,0
2008-07-07,35.666,35.885,34.117,34.741,3425822,0
2008-07-08,34.099,34.808,34.024,34.707,3855943,0
2008-07-09,35.127,36.649,35.091,35.187,4927904,0
2008-07-10,35.409,35.647,34.254,34.852,3934788,0
2008-07-11,34.784,34.981,33.851,34.629,3294721,0
2008-07-14,35.305,36.358,35.074,36.04,3980681,0
2008-07-15,36.075,36.949,35.297,36.716,6257577,0
2008-07-16,36.633,37.043,34.638,35.091,5934520,0
2008-07-17,34.835,35.946,33.012,33.654,4436041,0
2008-07-18,34.175,34.236,32.696,33.125,3285260,0
2008-07-21,33.27,34.014,32.73,33.86,2409579,0
2008-07-22,33.645,33.791,32.073,32.816,4011483,0
2008-07-23,32.592,32.859,31.457,31.645,3799081,0
2008-07-24,31.422,31.748,29.985,30.105,4124399,0
2008-07-25,30.422,31.019,29.704,30.371,3105580,0
2008-07-28,30.609,31.62,30.456,30.824,2445887,0
2008-07-29,31.25,31.498,30.2,30.404,3868871,0
2008-07-30,30.456,31.201,30.19,31.004,3991934,0
2008-07-31,30.816,31.218,30.439,30.729,3524431,0
2008-08-01,30.729,30.927,29.585,29.686,3298162,0
2008-08-04,29.883,29.883,27.292,27.317,4314511,0
2008-08-05,28.087,28.729,27.061,27.881,6124586,0
2008-08-06,28.026,28.584,27.634,27.764,3192589,0
2008-08-07,27.541,28.54,27.541,28.002,3044065,0
2008-08-08,27.634,27.976,27.224,27.932,3722979,0
2008-08-11,27.908,28.034,26.46,27.096,5408328,0
2008-08-12,27.369,27.764,27.033,27.386,2311266,0
2008-08-13,26.259,26.742,25.299,26.504,6659164,0
2008-08-14,25.88,27.001,25.767,26.694,4188791,0
2008-08-15,26.094,26.614,24.17,24.614,6161574,0
2008-08-18,24.718,25.264,24.217,24.58,4457849,0
2008-08-19,24.383,24.767,23.571,23.751,5862220,0
2008-08-20,23.778,24.734,23.778,24.563,4785670,0
2008-08-21,24.794,26.187,24.658,25.991,4957483,0
2008-08-22,25.717,25.914,24.802,25.237,2832630,0
2008-08-25,25.099,25.384,24.554,24.874,2221803,0
2008-08-26,24.691,25.245,24.606,24.955,1817929,0
2008-08-27,25.067,26.187,25.067,25.871,2635267,0
2008-08-28,26.24,26.366,25.427,25.923,2257235,0
2008-08-29,26.085,26.212,25.445,25.725,1749767,0
2008-09-02,25.172,25.264,23.869,24.161,4165590,0
2008-09-03,24.152,24.606,23.563,24.033,4151908,0
2008-09-04,23.906,24.391,22.526,22.931,3927861,0
2008-09-05,23.177,23.177,21.956,22.983,4972637,0
2008-09-08,23.519,23.915,21.818,22.065,5085550,0
2008-09-09,21.689,21.81,20.174,20.201,7877649,0
2008-09-10,20.322,21.424,20.099,21.048,6545010,0
2008-09-11,20.784,21.596,20.099,21.338,5714983,0
2008-09-12,21.974,22.272,21.441,21.956,7142619,0
2008-09-15,21.005,21.407,20.389,20.641,5520297,0
2008-09-16,20.313,20.776,19.61,20.679,8290274,0
2008-09-17,20.519,20.519,19.184,19.286,6895501,0
2008-09-18,19.962,20.953,18.425,18.951,7108039,0
2008-09-19,19.338,20.981,19.219,20.797,5986857,0
2008-09-22,21.364,22.408,20.641,21.749,4802639,0
2008-09-23,21.51,22.039,20.962,21.407,5434571,0
2008-09-24,21.654,22.101,21.322,21.433,3379443,0
2008-09-25,21.372,22.101,20.835,21.638,2719770,0
2008-09-26,21.596,21.596,19.793,19.962,4573669,0
2008-09-29,19.412,19.704,17.44,18.004,6404756,0
2008-09-30,18.608,19.148,18.096,19.081,4257997,0
2008-10-01,19.21,19.346,17.714,18.31,5262523,0
2008-10-02,18.039,18.087,16.438,16.788,6547634,0
2008-10-03,17.224,19.057,17.224,17.514,6524758,0
2008-10-06,16.104,16.566,14.052,15.394,8109210,0
2008-10-07,15.677,15.677,14.068,14.068,7642547,0
2008-10-08,12.913,14.095,11.795,13.196,13077149,0
2008-10-09,13.931,14.642,12.931,13.282,6990868,0
2008-10-10,12.427,13.044,10.264,12.265,12590958,0
2008-10-13,13.24,14.669,12.794,14.453,4876542,0
2008-10-14,15.626,15.874,13.163,13.675,7212588,0
2008-10-15,13.684,13.684,11.323,11.417,6009699,0
2008-10-16,11.699,12.324,10.384,12.092,8406813,0
2008-10-17,11.795,13.531,11.633,12.358,5799827,0
2008-10-20,13.111,13.684,12.463,13.642,4554850,0
2008-10-21,12.956,14.085,12.665,12.828,3953149,0
2008-10-22,12.709,12.709,11.049,11.597,5535532,0
2008-10-23,11.385,12.214,11.065,12.144,8667324,0
2008-10-24,10.912,12.342,10.871,11.888,8090351,0
2008-10-27,11.795,12.092,10.898,10.929,4197691,0
2008-10-28,11.393,12.309,10.81,12.281,3726865,0
2008-10-29,12.463,13.948,12.129,13.24,5575274,0
2008-10-30,13.545,14.326,12.836,13.867,4055567,0
2008-10-31,13.515,14.128,12.906,13.873,3555698,0
2008-11-03,13.898,14.54,13.752,14.163,2836527,0
2008-11-04,14.796,16.344,14.796,15.575,3699083,0
2008-11-05,15.429,16.248,14.769,15.472,5691976,0
2008-11-06,14.833,15.206,13.435,13.795,3517615,0
2008-11-07,14.386,14.744,13.282,13.702,3370059,0
2008-11-10,14.128,14.872,13.667,14.06,3269271,0
2008-11-11,13.719,13.924,12.89,13.3,2551966,0
2008-11-12,12.89,13.06,11.888,11.972,3347392,0
2008-11-13,11.691,13.171,11.144,13.119,4642663,0
2008-11-14,12.528,13.196,12.197,12.35,5362843,0
2008-11-17,12.58,12.931,12.101,12.188,4541897,0
2008-11-18,12.446,12.556,11.76,12.401,4531129,0
2008-11-19,12.214,12.64,11.545,11.641,4079049,0
2008-11-20,11.296,11.562,10.075,10.1,4757039,0
2008-11-21,10.331,11.135,10.075,11.1,5076500,0
2008-11-24,11.46,14.044,11.46,13.6,5730765,0
2008-11-25,13.427,14.156,12.94,13.931,4026298,0
2008-11-26,13.419,15.178,13.419,15.034,3963949,0
2008-11-28,14.48,14.76,14.163,14.735,984560,0
2008-12-01,14.66,14.84,13.545,13.71,3952833,0
2008-12-02,13.898,14.128,12.94,13.24,4601196,0
2008-12-03,12.616,13.488,12.427,13.096,4173738,0
2008-12-04,13.017,13.427,12.119,12.392,2578354,0
2008-12-05,11.947,12.41,11.545,12.366,2911852,0
2008-12-08,12.949,13.939,12.949,13.624,2354551,0
2008-12-09,13.196,14.274,13.096,13.83,3997192,0
2008-12-10,14.515,14.985,14.085,14.96,4108109,0
2008-12-11,15.242,16.081,14.462,14.833,3795158,0
2008-12-12,13.907,15.129,13.83,14.66,3735539,0
2008-12-15,14.777,15.178,13.659,13.992,3546894,0
2008-12-16,13.939,15.299,13.939,15.275,3403876,0
2008-12-17,14.769,15.866,14.769,15.115,2370017,0
2008-12-18,15.308,15.677,13.607,13.958,3596586,0
2008-12-19,14.06,14.427,13.624,14.36,3012643,0
2008-12-22,14.19,14.266,13.128,13.342,3312218,0
2008-12-23,13.377,13.983,13.377,13.787,1762964,0
2008-12-24,13.6,13.651,13.128,13.479,1209385,0
2008-12-26,13.419,13.684,13.181,13.401,1155425,0
2008-12-29,13.873,14.156,13.667,14.128,1640205,0
2008-12-30,14.138,14.642,13.967,14.642,5207369,0
2008-12-31,14.352,14.951,14.274,14.752,2190183,0
2009-01-02,15.018,16.652,14.76,16.549,4279963,0
2009-01-05,16.685,17.185,16.165,16.676,4294533,0
2009-01-06,16.523,17.934,16.256,17.474,6207899,0
2009-01-07,17.448,17.448,16.626,16.856,3507059,0
2009-01-08,16.575,17.395,16.294,17.2,3281065,0
2009-01-09,17.249,17.731,16.285,16.369,3621800,0
2009-01-12,15.908,15.908,15.139,15.283,2733340,0
2009-01-13,15.187,15.866,14.933,15.642,3605817,0
2009-01-14,15.146,15.146,14.205,14.66,3192820,0
2009-01-15,14.633,14.824,13.77,14.777,4769397,0
2009-01-16,15.317,15.379,14.411,15.001,3285539,0
2009-01-20,14.72,15.043,14.197,14.214,4018803,0
2009-01-21,14.317,14.833,13.719,14.777,3548318,0
2009-01-22,14.376,14.507,13.867,14.12,3565631,0
2009-01-23,13.924,14.704,13.573,14.386,2698176,0
2009-01-26,14.677,14.824,13.882,14.214,2682615,0
2009-01-27,14.308,14.558,14.068,14.326,3205996,0
2009-01-28,14.815,15.224,14.249,14.985,3621025,0
2009-01-29,14.96,15.018,14.573,14.615,2560372,0
2009-01-30,14.685,14.72,14.019,14.128,2413380,0
2009-02-02,13.939,14.12,13.119,13.523,3999695,0
2009-02-03,13.392,14.223,13.392,14.181,2825305,0
2009-02-04,14.197,14.48,13.247,13.531,4392444,0
2009-02-05,13.684,13.719,13.291,13.667,3923375,0
2009-02-06,13.607,14.652,13.401,14.052,3873216,0
2009-02-09,14.128,14.769,14.112,14.588,3224994,0
2009-02-10,14.633,14.97,14.06,14.214,3979678,0
2009-02-11,14.197,14.453,13.488,13.607,3813370,0
2009-02-12,13.59,13.693,12.983,13.531,3853657,0
2009-02-13,13.554,13.71,12.89,13.256,3793247,0
2009-02-17,12.906,12.906,12.024,12.29,4131225,0
2009-02-18,12.342,13.103,12.144,13.002,5490777,0
2009-02-19,12.281,12.616,11.906,11.964,7315510,0
2009-02-20,11.888,12.042,11.623,11.828,4812705,0
2009-02-23,11.947,11.972,10.989,11.075,4283703,0
2009-02-24,11.1,11.76,10.989,11.715,4297609,0
2009-02-25,11.77,12.111,11.376,11.982,6002635,0
2009-02-26,12.07,12.436,11.956,12.239,5742998,0
2009-02-27,12.571,12.649,11.812,12.471,7236230,0
2009-03-02,12.222,12.239,11.287,11.667,7941362,0
2009-03-03,11.888,12.23,11.725,11.805,5916819,0
2009-03-04,12.222,12.735,12.111,12.547,5382110,0
2009-03-05,12.358,12.599,11.878,12.061,3149261,0
2009-03-06,12.153,12.494,11.76,12.23,4816243,0
2009-03-09,11.853,12.463,11.76,12.052,3107885,0
2009-03-10,12.309,12.872,12.309,12.804,3708218,0
2009-03-11,12.665,13.445,12.494,13.309,4237358,0
2009-03-12,13.309,13.463,12.794,13.351,3825168,0
2009-03-13,13.351,13.36,12.463,13.163,3837247,0
2009-03-16,13.221,14.001,13.025,13.506,3619762,0
2009-03-17,13.47,14.24,13.144,14.24,3694672,0
2009-03-18,14.197,14.598,13.479,14.549,5420338,0
2009-03-19,14.881,15.267,14.787,14.796,4379360,0
2009-03-20,14.72,15.216,14.566,14.695,4214296,0
2009-03-23,14.752,15.532,14.752,15.532,2643272,0
2009-03-24,15.018,15.437,14.769,15.197,2642062,0
2009-03-25,15.123,15.575,14.652,15.106,3510807,0
2009-03-26,15.463,15.78,15.317,15.558,3304585,0
2009-03-27,15.361,15.361,14.695,14.889,4000808,0
2009-03-30,14.566,14.566,14.128,14.435,3638837,0
2009-03-31,14.573,14.96,14.54,14.685,2329843,0
2009-04-01,14.471,15.242,14.156,15.079,3362138,0
2009-04-02,15.736,15.943,15.115,15.171,3973922,0
2009-04-03,15.197,15.299,14.588,15.061,3937970,0
2009-04-06,14.642,14.915,14.411,14.833,2208863,0
2009-04-07,14.395,14.607,14.146,14.462,3271783,0
2009-04-08,14.566,15.098,14.427,14.915,2270429,0
2009-04-09,15.327,15.814,15.061,15.283,1897757,0
2009-04-13,15.216,15.821,14.872,15.651,2371517,0
2009-04-14,15.651,15.926,15.292,15.455,2384345,0
2009-04-15,15.48,15.567,15.233,15.506,2055370,0
2009-04-16,15.584,15.659,15.275,15.558,1903543,0
2009-04-17,15.463,15.72,15.242,15.334,2138935,0
2009-04-20,14.985,14.985,14.395,14.531,3002428,0
2009-04-21,14.335,15.155,13.983,15.129,2379859,0
2009-04-22,14.787,15.797,14.704,15.463,2620037,0
2009-04-23,15.591,16.978,15.523,16.815,3770841,0
2009-04-24,17.14,18.096,16.978,17.798,4365205,0
2009-04-27,17.481,17.962,17.121,17.722,3920450,0
2009-04-28,17.321,18.158,17.157,18.013,3942509,0
2009-04-29,18.261,19.544,18.261,19.338,4490786,0
2009-04-30,19.382,20.073,19.099,19.492,6159979,0
2009-05-01,19.492,21.177,19.236,20.92,5028566,0
2009-05-04,21.126,21.8,21.04,21.563,5054670,0
2009-05-05,21.331,21.502,20.313,21.381,4846827,0
2009-05-06,21.853,22.127,21.526,21.918,4346886,0
2009-05-07,22.152,22.238,20.998,21.322,4260716,0
2009-05-08,21.749,22.272,21.553,21.928,2976527,0
2009-05-11,21.519,21.989,21.208,21.835,2680942,0
2009-05-12,21.981,22.598,21.381,22.312,4156958,0
2009-05-13,21.735,22.11,20.713,20.926,5393456,0
2009-05-14,20.641,21.519,20.278,21.381,4341062,0
2009-05-15,21.305,21.818,20.741,21.03,3253103,0
2009-05-18,21.167,22.357,21.167,22.263,1894485,0
2009-05-19,22.305,22.717,21.81,22.219,3066087,0
2009-05-20,22.598,23.706,22.598,22.801,4187699,0
2009-05-21,22.613,22.613,21.612,22.065,3478107,0
2009-05-22,22.238,22.598,22.073,22.288,2547424,0
2009-05-26,21.893,22.312,21.663,22.184,3997087,0
2009-05-27,22.349,22.776,21.888,21.965,3657426,0
2009-05-28,22.312,23.15,22.169,22.964,3556710,0
2009-05-29,23.401,24.217,23.168,23.605,3195813,0
2009-06-01,23.972,25.067,23.972,24.767,3729177,0
2009-06-02,24.767,25.316,24.325,24.537,3357641,0
2009-06-03,24.106,24.124,22.588,23.005,2601142,0
2009-06-04,23.185,23.751,23.066,23.485,4377567,0
2009-06-05,23.76,23.938,23.04,23.278,2313618,0
2009-06-08,23.066,23.239,22.357,23.094,2197570,0
2009-06-09,23.547,24.161,23.349,23.828,2119234,0
2009-06-10,24.252,24.408,23.248,23.869,2484023,0
2009-06-11,23.989,24.537,23.742,24.198,2542459,0
2009-06-12,23.947,23.947,23.119,23.409,1917628,0
2009-06-15,22.87,22.973,21.756,22.083,3604267,0
2009-06-16,22.399,22.645,21.544,21.781,2969277,0
2009-06-17,21.458,21.735,20.843,21.484,3828368,0
2009-06-18,21.381,21.717,20.953,21.216,2098291,0
2009-06-19,21.407,22.065,21.407,21.81,2325995,0
2009-06-22,21.391,21.391,19.868,19.927,3591687,0
2009-06-23,19.979,21.108,19.97,20.935,3703878,0
2009-06-24,21.338,21.468,20.594,21.023,4621689,0
2009-06-25,20.622,22.065,20.613,22.023,2509473,0
2009-06-26,22.023,22.459,21.749,22.28,2846637,0
2009-06-29,22.349,22.628,22.056,22.28,1875792,0
2009-06-30,22.039,22.663,21.663,21.893,2240067,0
2009-07-01,22.135,22.844,22.014,22.065,1407848,0
2009-07-02,21.956,22.11,21.663,21.844,1283780,0
2009-07-06,21.346,21.346,20.21,20.576,3029848,0
2009-07-07,20.542,20.86,20.235,20.356,1664496,0
2009-07-08,20.406,20.713,19.338,19.903,3005296,0
2009-07-09,20.331,20.534,19.911,20.107,1862333,0
2009-07-10,19.809,20.092,19.51,20.038,1455931,0
2009-07-13,19.988,20.527,19.39,20.449,1657372,0
2009-07-14,20.835,20.981,20.431,20.852,2021741,0
2009-07-15,21.167,21.861,21.167,21.717,1745681,0
2009-07-16,21.645,22.16,21.289,22.007,1694305,0
2009-07-17,21.937,22.065,21.553,21.756,2107320,0
2009-07-20,22.228,22.939,22.083,22.904,2181580,0
2009-07-21,23.104,23.278,22.194,22.793,3216611,0
2009-07-22,22.494,23.159,22.494,22.75,1708655,0
2009-07-23,22.801,23.716,22.581,23.501,1676173,0
2009-07-24,23.435,23.82,23.142,23.255,1544690,0
2009-07-27,23.349,23.51,22.973,23.427,1244277,0
2009-07-28,22.895,23.631,22.844,23.393,2394505,0
2009-07-29,23.263,23.836,22.502,22.69,1362930,0
2009-07-30,22.949,23.46,22.949,23.195,1646815,0
2009-07-31,23.135,23.906,23.135,23.647,1611422,0
2009-08-03,24.093,25.255,24.093,24.999,2272748,0
2009-08-04,24.752,24.802,24.207,24.426,1695576,0
2009-08-05,24.367,24.718,23.947,24.444,1229638,0
2009-08-06,24.691,24.742,24.207,24.252,1242375,0
2009-08-07,24.375,24.571,23.897,24.024,983317,0
2009-08-10,23.844,23.906,23.519,23.794,810442,0
2009-08-11,23.427,23.622,22.785,22.912,2263314,0
2009-08-12,22.964,23.46,22.7,22.895,2453392,0
2009-08-13,23.297,24.776,22.996,24.674,3328000,0
2009-08-14,24.718,25.255,24.116,24.352,2434956,0
2009-08-17,23.734,24.014,23.168,23.794,1831540,0
2009-08-18,23.751,24.237,23.613,24.043,1072427,0
2009-08-19,23.571,24.606,23.451,24.23,1826028,0
2009-08-20,24.198,24.701,24.198,24.478,1186403,0
2009-08-21,24.846,25.219,24.65,24.776,2060624,0
2009-08-24,24.938,25.199,24.65,24.767,1626646,0
2009-08-25,24.846,25.367,24.444,24.563,1818418,0
2009-08-26,24.606,24.631,23.647,24.06,1694488,0
2009-08-27,23.878,23.972,22.904,23.689,1785293,0
2009-08-28,23.897,24.367,23.485,23.811,1297640,0
2009-08-31,23.427,23.427,22.256,22.733,3172950,0
2009-09-01,22.637,23.358,22.091,22.305,1759191,0
2009-09-02,21.965,22.357,21.717,21.893,2109023,0
2009-09-03,22.03,22.733,21.918,22.645,2190954,0
2009-09-04,22.672,23.159,22.672,22.973,1395226,0
2009-09-08,23.451,24.375,23.442,24.23,3556284,0
2009-09-09,23.964,24.07,23.485,23.751,2172907,0
2009-09-10,23.631,24.416,23.599,24.358,1623338,0
2009-09-11,24.487,24.658,23.82,23.964,2060264,0
2009-09-14,23.956,24.375,23.554,24.18,1596649,0
2009-09-15,24.4,25.163,24.335,25.127,2576430,0
2009-09-16,25.401,26.412,25.172,26.017,3850445,0
2009-09-17,26.137,26.35,25.597,25.981,2396535,0
2009-09-18,25.991,26.24,25.496,25.692,1897112,0
2009-09-21,24.802,25.199,24.426,25.181,1915585,0
2009-09-22,25.641,25.845,25.367,25.615,1720521,0
2009-09-23,25.496,25.735,24.881,25.172,1877890,0
2009-09-24,25.349,25.375,23.725,23.938,2538317,0
2009-09-25,23.869,24.024,23.34,23.82,1905531,0
2009-09-28,23.142,24.207,23.142,23.674,1932630,0
2009-09-29,23.784,23.82,23.203,23.451,1946895,0
2009-09-30,23.768,24.099,23.435,23.778,2594387,0
2009-10-01,23.811,23.869,22.526,22.588,2834062,0
2009-10-02,22.209,22.991,21.91,22.399,2572178,0
2009-10-05,22.637,23.393,22.467,23.297,2323221,0
2009-10-06,23.82,24.07,23.485,23.972,2315472,0
2009-10-07,24.207,24.335,23.784,24.27,1929435,0
2009-10-08,24.588,25.358,24.58,25.181,3309748,0
2009-10-09,25.153,25.462,25.027,25.199,1312551,0
2009-10-12,25.367,25.641,25.163,25.264,872456,0
2009-10-13,25.496,25.759,25.099,25.375,1927914,0
2009-10-14,25.677,25.786,25.299,25.392,1793277,0
2009-10-15,25.027,25.375,24.838,25.255,1970484,0
2009-10-16,24.903,25.349,24.683,25.245,1534411,0
2009-10-19,25.392,25.582,25.009,25.334,1629495,0
2009-10-20,25.436,27.241,25.274,26.394,7863017,0
2009-10-21,26.187,27.514,25.914,26.677,4652379,0
2009-10-22,26.282,26.806,25.83,26.632,2825155,0
2009-10-23,26.668,27.007,25.845,26.017,2164305,0
2009-10-26,26.145,26.958,25.392,25.641,1964846,0
2009-10-27,25.786,25.88,24.606,25.067,3025558,0
2009-10-28,24.554,24.588,23.469,23.571,4502346,0
2009-10-29,23.689,24.537,23.631,24.217,3534472,0
2009-10-30,24.17,24.367,22.836,23.271,4027538,0
2009-11-02,23.836,24.043,22.964,23.451,2584494,0
2009-11-03,23.023,24.375,22.801,24.17,3373803,0
2009-11-04,24.487,25.274,24.124,24.237,3188643,0
2009-11-05,24.504,25.181,24.352,24.864,2690184,0
2009-11-06,24.606,25.401,24.4,24.838,1781174,0
2009-11-09,25.597,25.965,25.436,25.545,2496794,0
2009-11-10,25.417,25.496,25.035,25.324,2043143,0
2009-11-11,25.845,25.845,25.245,25.299,2112801,0
2009-11-12,25.145,25.367,24.725,25.091,5044530,0
2009-11-13,25.027,25.445,25.027,25.264,1538360,0
2009-11-16,25.572,26.043,25.47,25.667,2421213,0
2009-11-17,25.299,25.606,24.864,25.392,2696655,0
2009-11-18,25.53,25.991,25.53,25.767,2170629,0
2009-11-19,25.66,25.965,25.282,25.871,2298249,0
2009-11-20,25.487,25.735,25.118,25.358,1902647,0
2009-11-23,25.813,26.009,25.299,25.436,1157231,0
2009-11-24,25.342,25.41,24.709,25.035,1808482,0
2009-11-25,25.118,25.384,24.767,25.367,1503028,0
2009-11-27,24.152,24.718,23.716,24.416,1290404,0
2009-11-30,24.606,25.035,24.462,24.631,2481286,0
2009-12-01,24.965,25.898,24.965,25.582,1997529,0
2009-12-02,25.588,26.539,25.588,26.496,2873104,0
2009-12-03,26.642,27.187,26.325,26.694,4654411,0
2009-12-04,26.677,27.359,25.981,26.357,3233520,0
2009-12-07,26.104,26.879,26.104,26.59,2430760,0
2009-12-08,25.923,26.085,24.82,25.052,4995659,0
2009-12-09,25.324,25.436,24.65,25.349,3342108,0
2009-12-10,25.701,26.24,25.292,26.164,3300009,0
2009-12-11,26.137,26.428,25.991,26.24,1823342,0
2009-12-14,26.316,27.169,26.309,26.993,2087093,0
2009-12-15,26.855,27.308,26.734,26.87,1686032,0
2009-12-16,27.007,27.178,26.632,26.742,1712754,0
2009-12-17,26.582,26.582,25.94,26.24,2347053,0
2009-12-18,26.23,26.531,25.871,26.137,1905196,0
2009-12-21,26.23,26.797,26.23,26.59,1749144,0
2009-12-22,26.556,27.161,26.556,27.051,1043584,0
2009-12-23,27.087,27.941,27.087,27.898,1725910,0
2009-12-24,27.917,28.147,27.701,27.968,808142,0
2009-12-28,28.018,28.222,27.736,27.898,935514,0
2009-12-29,28.222,28.311,27.709,27.78,849434,0
2009-12-30,27.701,27.701,27.369,27.581,629698,0
2009-12-31,27.684,27.959,27.514,27.514,628767,0
2010-01-04,28.121,28.857,28.121,28.43,1354623,0
2010-01-05,28.633,28.802,27.908,28.121,1836552,0
2010-01-06,28.105,28.318,27.873,28.011,2428000,0
2010-01-07,27.917,28.121,26.855,27.404,2715103,0
2010-01-08,27.454,27.589,26.924,27.549,2131670,0
2010-01-11,27.736,27.891,27.077,27.292,1575158,0
2010-01-12,26.924,27.146,26.504,26.694,1666519,0
2010-01-13,26.814,26.889,26.094,26.599,1985691,0
2010-01-14,26.734,26.82,26.488,26.605,1805375,0
2010-01-15,26.624,26.779,25.88,26.12,2259025,0
2010-01-19,26.128,26.412,26.034,26.376,1647255,0
2010-01-20,26.104,26.104,25.445,25.677,1572062,0
2010-01-21,25.641,25.717,24.855,24.93,2218558,0
2010-01-22,24.874,24.881,24.116,24.252,2608123,0
2010-01-25,24.375,24.864,24.26,24.478,1620177,0
2010-01-26,24.033,24.658,23.751,24.316,2107672,0
2010-01-27,24.198,24.701,23.751,24.043,2750966,0
2010-01-28,24.207,24.358,23.529,23.956,2063805,0
2010-01-29,24.161,24.734,22.983,23.15,3392483,0
2010-02-01,23.427,23.897,23.349,23.852,2087033,0
2010-02-02,24.325,24.325,23.784,24.116,2213034,0
2010-02-03,24.086,24.207,23.383,23.409,2675013,0
2010-02-04,23.142,23.142,22.16,22.219,4185575,0
2010-02-05,22.127,22.588,21.645,22.535,3690084,0
2010-02-08,22.654,22.654,21.981,22.03,2603374,0
2010-02-09,22.494,23.213,22.349,23.104,4101955,0
2010-02-10,23.126,23.417,22.912,23.094,2361307,0
2010-02-11,23.195,23.956,23.04,23.888,2794743,0
2010-02-12,23.647,23.82,23.255,23.571,3291893,0
2010-02-16,23.998,24.161,23.742,24.052,2771588,0
2010-02-17,24.198,24.375,23.852,24.23,2243317,0
2010-02-18,24.124,24.691,24.124,24.588,2304170,0
2010-02-19,24.641,25.358,24.554,24.955,2622188,0
2010-02-22,25.282,25.358,24.938,25.017,2457537,0
2010-02-23,24.965,25.237,23.906,24.086,3079206,0
2010-02-24,24.143,24.504,23.923,24.143,2489719,0
2010-02-25,23.451,23.86,22.622,23.751,4044596,0
2010-02-26,23.784,23.784,23.231,23.501,2452084,0
2010-03-01,23.519,23.86,23.332,23.794,1974335,0
2010-03-02,23.888,23.931,23.647,23.725,2140611,0
2010-03-03,23.605,23.698,22.912,23.263,5526688,0
2010-03-04,23.263,23.469,23.048,23.231,2526525,0
2010-03-05,23.401,23.605,23.383,23.469,2553179,0
2010-03-08,23.547,23.698,23.383,23.519,1940696,0
2010-03-09,23.417,23.784,23.263,23.537,1748084,0
2010-03-10,23.547,23.931,23.537,23.888,3553605,0
2010-03-11,23.852,24.033,23.689,24.033,2776920,0
2010-03-12,24.237,24.289,23.947,24.124,2909102,0
2010-03-15,24.143,24.143,23.435,23.778,1691328,0
2010-03-16,23.888,24.024,23.716,23.989,1605073,0
2010-03-17,24.161,24.709,24.161,24.478,2326168,0
2010-03-18,24.588,24.65,23.878,23.998,1187412,0
2010-03-19,24.18,24.188,23.427,23.613,1857019,0
2010-03-22,23.297,23.605,23.085,23.58,1148589,0
2010-03-23,23.529,23.716,23.409,23.639,1876205,0
2010-03-24,23.427,23.451,22.991,23.075,1837447,0
2010-03-25,23.255,23.46,22.75,22.785,1322199,0
2010-03-26,22.877,23.104,22.628,22.904,1471219,0
2010-03-29,23.094,23.417,22.949,23.401,1119452,0
2010-03-30,23.51,23.647,23.271,23.477,2074478,0
2010-03-31,23.435,23.665,23.288,23.442,1467652,0
2010-04-01,23.639,23.665,22.742,22.836,4323998,0
2010-04-05,22.672,23.185,22.518,23.15,2873051,0
2010-04-06,23.048,23.374,22.964,23.126,2115946,0
2010-04-07,22.886,23.195,22.853,23.057,2399477,0
2010-04-08,22.844,23.15,22.637,23.119,1364933,0
2010-04-09,23.168,23.58,23.066,23.519,1532053,0
2010-04-12,23.485,23.491,23.213,23.374,2271531,0
2010-04-13,23.278,23.278,22.949,23.255,1955247,0
2010-04-14,23.271,23.278,22.973,23.085,1490919,0
2010-04-15,23.085,23.119,22.724,22.767,1660951,0
2010-04-16,22.708,22.742,22.007,22.305,2615970,0
2010-04-19,22.073,22.219,21.735,22.219,1776615,0
2010-04-20,22.502,22.508,22.246,22.32,1713544,0
2010-04-21,22.209,22.45,21.997,22.238,1265348,0
2010-04-22,22.065,22.065,21.749,21.989,1846471,0
2010-04-23,21.924,21.986,21.73,21.814,2902739,0
2010-04-26,21.781,21.974,21.612,21.781,2739176,0
2010-04-27,21.671,22.007,21.398,21.51,2508626,0
2010-04-28,21.663,21.663,20.953,21.314,2738369,0
2010-04-29,21.263,21.355,20.741,21.108,3151538,0
2010-04-30,21.04,21.587,20.945,21.048,3898972,0
2010-05-03,21.289,21.364,20.953,21.048,4887239,0
2010-05-04,20.835,20.953,20.458,20.877,3348138,0
2010-05-05,20.67,21.201,20.235,20.868,4051438,0
2010-05-06,20.688,20.962,19.166,20.132,4243412,0
2010-05-07,20.107,20.397,19.681,20.083,4162771,0
2010-05-10,20.852,21.04,20.542,20.835,2660721,0
2010-05-11,20.566,21.216,20.566,21.081,3098512,0
2010-05-12,21.254,21.773,21.235,21.629,2844944,0
2010-05-13,21.553,21.88,21.502,21.743,2583804,0
2010-05-14,21.51,21.51,20.86,21.458,3486563,0
2010-05-17,21.544,21.544,20.807,21.208,3227934,0
2010-05-18,21.526,21.756,21.338,21.355,3607586,0
2010-05-19,21.16,21.271,20.549,20.953,3441279,0
2010-05-20,20.117,20.431,19.656,20.117,4429408,0
2010-05-21,19.62,20.67,19.55,20.594,4212104,0
2010-05-24,20.613,20.767,20.356,20.414,2371845,0
2010-05-25,19.647,20.662,19.518,20.613,3138068,0
2010-05-26,20.877,20.903,20.373,20.389,2238372,0
2010-05-27,20.79,21.04,20.704,21.04,2509024,0
2010-05-28,20.981,21.244,20.776,20.903,1888924,0
2010-06-01,20.704,20.776,19.919,19.927,2536308,0
2010-06-02,19.962,20.641,19.962,20.631,1607430,0
2010-06-03,20.816,20.816,20.092,20.534,2236068,0
2010-06-04,20.21,20.485,19.544,19.696,2485255,0
2010-06-07,19.688,19.868,19.268,19.311,2515110,0
2010-06-08,19.412,19.911,19.065,19.483,4025063,0
2010-06-09,19.868,19.868,19.048,19.115,3935684,0
2010-06-10,19.398,19.746,19.382,19.629,2826525,0
2010-06-11,19.457,19.818,19.382,19.72,2013552,0
2010-06-14,19.875,20.16,19.696,19.737,2728219,0
2010-06-15,19.818,20.356,19.809,20.356,1868336,0
2010-06-16,20.364,20.549,20.167,20.339,2198952,0
2010-06-17,20.322,20.322,19.868,20.047,1434333,0
2010-06-18,20.132,20.458,20.092,20.379,1780650,0
2010-06-21,20.542,20.713,19.885,19.996,1904715,0
2010-06-22,20.092,20.092,19.566,19.61,1852588,0
2010-06-23,19.175,19.656,19.175,19.584,2191737,0
2010-06-24,19.492,19.574,18.867,18.978,2833336,0
2010-06-25,19.457,19.592,18.944,19.43,1735703,0
2010-06-28,19.584,19.824,19.412,19.467,1706875,0
2010-06-29,19.123,19.123,18.433,18.544,2645524,0
2010-06-30,18.464,18.619,18.182,18.198,1781257,0
2010-07-01,18.225,18.344,17.704,18.244,1606626,0
2010-07-02,18.286,18.525,17.798,17.962,1447327,0
2010-07-06,18.039,18.472,17.977,18.301,1949194,0
2010-07-07,18.408,19.261,18.317,19.227,2114691,0
2010-07-08,19.518,19.537,18.911,19.311,2061152,0
2010-07-09,19.295,19.55,19.105,19.537,1534188,0
2010-07-12,19.629,20.422,19.629,20.397,3395564,0
2010-07-13,20.903,21.208,20.613,21.023,4013741,0
2010-07-14,21.126,21.151,20.527,20.648,2068582,0
2010-07-15,20.895,21.338,20.278,21.225,2932279,0
2010-07-16,21.16,21.216,20.406,20.519,2361337,0
2010-07-19,20.688,20.852,20.313,20.431,1655537,0
2010-07-20,20.167,20.886,20.167,20.732,1666166,0
2010-07-21,21.014,21.071,20.252,20.422,1599982,0
2010-07-22,20.566,21.057,20.534,20.998,1461481,0
2010-07-23,21.014,21.216,20.741,21.071,1568037,0
2010-07-26,21.167,21.441,21.04,21.391,1550767,0
2010-07-27,21.743,22.263,21.717,22.219,4573232,0
2010-07-28,21.88,21.981,21.458,21.62,2690994,0
2010-07-29,21.91,21.974,21.468,21.717,2090958,0
2010-07-30,21.571,21.928,21.364,21.8,2244131,0
2010-08-02,22.349,22.654,22.16,22.545,2503975,0
2010-08-03,22.399,22.572,22.256,22.357,2556504,0
2010-08-04,22.598,22.622,22.288,22.581,1743915,0
2010-08-05,22.663,22.844,22.535,22.733,2301159,0
2010-08-06,22.475,22.844,22.349,22.663,1997105,0
2010-08-09,22.877,22.877,22.475,22.75,1038885,0
2010-08-10,22.485,22.485,21.901,22.209,2177116,0
2010-08-11,21.743,21.743,21.216,21.407,2366490,0
2010-08-12,21.03,21.587,20.816,21.441,2336009,0
2010-08-13,21.216,21.502,20.981,21.201,2039247,0
2010-08-16,21.03,21.346,20.816,21.208,1773061,0
2010-08-17,21.553,22.246,21.381,21.928,2817479,0
2010-08-18,21.965,22.607,21.81,22.417,2307443,0
2010-08-19,22.263,22.408,21.689,21.918,1979563,0
2010-08-20,21.743,21.844,21.51,21.773,1418493,0
2010-08-23,21.965,22.297,21.888,21.918,2514989,0
2010-08-24,21.553,21.663,20.895,20.981,3042609,0
2010-08-25,20.566,20.92,20.467,20.86,2442719,0
2010-08-26,21.04,21.208,20.542,20.759,2033628,0
2010-08-27,20.868,21.145,20.467,21.117,1908778,0
2010-08-30,21.216,21.235,20.92,20.92,1578005,0
2010-08-31,20.808,21.032,20.663,20.844,1953292,0
2010-09-01,21.216,21.563,21.108,21.391,1986956,0
2010-09-02,21.519,21.844,21.391,21.844,1360953,0
2010-09-03,22.152,22.228,21.997,22.201,1606311,0
2010-09-07,22.065,22.184,21.654,21.827,1722490,0
2010-09-08,21.981,22.375,21.981,22.065,1457956,0
2010-09-09,22.381,22.459,21.699,21.965,1130266,0
2010-09-10,21.956,22.45,21.956,22.339,1279328,0
2010-09-13,22.7,23.031,22.588,22.81,1768166,0
2010-09-14,22.912,22.955,22.598,22.717,1277657,0
2010-09-15,22.475,22.767,22.459,22.622,1111539,0
2010-09-16,22.545,22.672,22.32,22.485,1192107,0
2010-09-17,22.628,22.628,22.039,22.297,1335168,0
2010-09-20,22.272,22.724,22.194,22.607,1353204,0
2010-09-21,22.742,22.836,22.45,22.654,1783551,0
2010-09-22,22.663,22.949,22.535,22.637,1139954,0
2010-09-23,22.399,22.836,22.256,22.598,1030714,0
2010-09-24,22.904,23.537,22.87,23.491,1909194,0
2010-09-27,23.58,23.698,23.213,23.401,1353521,0
2010-09-28,23.401,23.665,23.023,23.571,1271636,0
2010-09-29,23.442,23.836,23.393,23.563,1349650,0
2010-09-30,23.795,23.847,23.104,23.718,2004319,0
2010-10-01,23.915,24.18,23.794,23.964,2052287,0
2010-10-04,23.947,23.989,23.46,23.622,1762487,0
2010-10-05,23.778,24.161,23.674,24.099,1572953,0
2010-10-06,24.188,24.546,24.17,24.23,1996894,0
2010-10-07,24.207,24.571,23.82,24.529,2120380,0
2010-10-08,24.571,25.692,24.478,25.545,3165309,0
2010-10-11,25.752,26.06,25.392,25.692,1468597,0
2010-10-12,25.505,25.743,25.137,25.597,1652947,0
2010-10-13,25.906,26.187,25.898,26.164,1834033,0
2010-10-14,26.179,26.325,25.89,26.043,1185483,0
2010-10-15,26.187,26.3,25.805,26.128,1199434,0
2010-10-18,26.06,26.46,25.898,26.385,1389785,0
2010-10-19,25.854,25.965,25.027,25.219,2110109,0
2010-10-20,25.264,25.83,25.084,25.641,1732460,0
2010-10-21,25.949,25.991,25.108,25.264,1401583,0
2010-10-22,25.401,25.539,25.075,25.324,1032822,0
2010-10-25,25.701,26.814,25.641,26.428,2854541,0
2010-10-26,26.249,26.539,26.009,26.446,1548884,0
2010-10-27,26.35,26.35,25.572,26.085,1343871,0
2010-10-28,26.275,26.531,25.933,26.164,1177554,0
2010-10-29,26.055,26.722,26.055,26.479,1240060,0
2010-11-01,26.668,27.369,26.513,26.993,2005143,0
2010-11-02,27.276,27.428,26.77,27.033,1578337,0
2010-11-03,27.215,27.352,26.478,26.942,2055450,0
2010-11-04,27.599,28.222,27.418,28.077,2312065,0
2010-11-05,28.248,28.802,28.197,28.446,2280975,0
2010-11-08,28.523,30.703,28.403,30.568,6959766,0
2010-11-09,31.234,32.979,31.148,31.484,9761375,0
2010-11-10,31.899,31.899,30.54,31.019,4842373,0
2010-11-11,31.166,32.03,31.064,31.995,3566435,0
2010-11-12,31.663,31.764,30.243,30.745,3558716,0
2010-11-15,30.858,31.088,30.336,30.465,2597372,0
2010-11-16,29.763,29.763,27.959,28.729,6848388,0
2010-11-17,28.531,29.422,28.531,29.086,2652690,0
2010-11-18,29.532,30.165,29.506,29.866,2237687,0
2010-11-19,29.805,30.404,29.173,30.268,2590242,0
2010-11-22,30.301,30.336,29.593,30.268,2488308,0
2010-11-23,29.771,30.105,29.593,30.096,2092836,0
2010-11-24,30.841,31.883,30.636,31.782,4696693,0
2010-11-26,31.507,31.774,31.387,31.475,1496627,0
2010-11-29,31.414,31.739,30.679,31.55,3217252,0
2010-11-30,31.425,31.519,30.979,31.02,2820065,0
2010-12-01,31.663,32.157,31.645,31.953,6898462,0
2010-12-02,32.092,32.62,32.073,32.237,4233486,0
2010-12-03,32.356,32.438,31.764,32.083,2489974,0
2010-12-06,32.065,32.483,32.002,32.319,3212670,0
2010-12-07,32.782,33.098,32.407,32.438,5185643,0
2010-12-08,32.373,32.474,31.278,31.575,2924829,0
2010-12-09,31.972,32.147,31.663,31.995,1972230,0
2010-12-10,32.107,32.997,32.107,32.746,2381566,0
2010-12-13,33.184,34.108,33.125,33.226,4055545,0
2010-12-14,33.774,33.791,32.584,32.774,2929698,0
2010-12-15,32.52,33.346,32.346,32.602,2563596,0
2010-12-16,32.746,33.201,32.551,33.074,2053415,0
2010-12-17,33.168,33.868,32.997,33.741,2554637,0
2010-12-20,33.645,33.945,33.425,33.725,1649683,0
2010-12-21,33.824,33.938,33.441,33.766,1891060,0
2010-12-22,33.878,34.083,33.62,33.904,1295346,0
2010-12-23,33.995,34.055,33.354,33.938,1147765,0
2010-12-27,33.995,34.04,33.707,33.979,573874,0
2010-12-28,34.065,34.065,33.371,33.516,1095263,0
2010-12-29,33.728,34.554,33.702,34.453,2438130,0
2010-12-30,34.519,35.011,34.134,34.315,1897353,0
2010-12-31,34.293,34.945,34.214,34.535,1124696,0
2011-01-03,35.014,35.457,34.638,34.759,1484540,0
2011-01-04,34.707,34.981,33.886,34.262,2485990,0
2011-01-05,34.297,34.365,33.824,34.159,2081070,0
2011-01-06,34.297,34.588,33.508,33.725,2360006,0
2011-01-07,33.62,33.636,32.303,32.672,4089978,0
2011-01-10,32.26,32.714,31.603,32.655,5033768,0
2011-01-11,33.263,33.476,32.755,33.279,3742026,0
2011-01-12,33.698,34.005,33.346,33.808,2198879,0
2011-01-13,33.799,34.184,33.279,33.91,1908184,0
2011-01-14,33.526,34.21,33.441,34.184,1777236,0
2011-01-18,34.484,35.127,34.39,34.671,2035948,0
2011-01-19,34.724,34.835,33.995,34.192,3334348,0
2011-01-20,33.851,33.851,32.157,32.714,3840792,0
2011-01-21,33.098,33.339,32.782,33.149,2176544,0
2011-01-24,32.551,33.485,32.543,33.313,1959465,0
2011-01-25,33.115,33.492,32.201,32.738,2270237,0
2011-01-26,32.952,33.662,32.688,33.508,2105119,0
2011-01-27,33.68,34.005,32.929,33.168,1812180,0
2011-01-28,32.912,34.356,32.912,34.031,3103040,0
2011-01-31,34.258,35.772,34.248,35.466,3527304,0
2011-02-01,36.222,37.323,36.015,36.41,4462512,0
2011-02-02,37.007,37.761,36.579,36.777,4892703,0
2011-02-03,36.672,36.743,36.067,36.554,2409843,0
2011-02-04,36.655,37.061,35.547,35.821,2465552,0
2011-02-07,36.237,36.237,35.194,35.4,2252380,0
2011-02-08,35.466,35.519,34.724,35.117,2555212,0
2011-02-09,35.45,36.519,35.347,36.253,3743121,0
2011-02-10,36.05,36.425,35.519,36.195,2402090,0
2011-02-11,36.366,36.46,35.792,36.162,1438501,0
2011-02-14,36.392,38.324,36.366,37.281,3810201,0
2011-02-15,37.835,38.059,36.624,36.777,2533582,0
2011-02-16,36.777,36.879,36.05,36.529,2381865,0
2011-02-18,36.852,36.852,35.555,35.853,2382448,0
2011-02-22,35.169,35.621,34.475,34.492,4342864,0
2011-02-23,34.373,35.1,34.065,34.501,6846878,0
2011-02-24,34.535,35.28,34.21,34.297,3433044,0
2011-02-25,34.843,35.493,34.681,35.16,3007061,0
2011-02-28,35.502,35.556,34.718,34.846,2214030,0
2011-03-01,34.909,35.157,34.642,34.666,2184500,0
2011-03-02,34.651,34.666,34.058,34.317,2850292,0
2011-03-03,34.521,34.695,34.016,34.676,2360424,0
2011-03-04,34.724,35.434,34.604,34.75,2226346,0
2011-03-07,34.808,34.87,32.431,33.254,5172583,0
2011-03-08,33.56,33.987,32.937,33.725,1970398,0
2011-03-09,33.851,33.919,32.755,32.92,1943897,0
2011-03-10,32.471,32.532,31.705,32.042,2131310,0
2011-03-11,31.684,32.517,31.477,31.975,2472987,0
2011-03-14,25.796,28.011,24.631,27.898,31857336,0
2011-03-15,24.76,28.052,24.27,27.856,27006748,0
2011-03-16,27.608,28.112,24.383,25.349,27059060,0
2011-03-17,26.078,26.36,24.018,24.037,23616774,0
2011-03-18,24.997,25.572,24.637,25.144,14763458,0
2011-03-21,26.833,27.762,26.096,27.119,17657698,0
2011-03-22,27.707,28.068,27.038,27.538,11023121,0
2011-03-23,27.632,27.632,26.533,27.012,5177783,0
2011-03-24,27.192,27.281,26.414,26.498,5856805,0
2011-03-25,26.43,27.142,26.335,26.662,3971558,0
2011-03-28,26.729,26.729,25.615,25.677,7877304,0
2011-03-29,25.451,25.606,24.73,25.496,7824590,0
2011-03-30,25.975,26.13,25.469,25.66,4317037,0
2011-03-31,25.662,25.878,25.486,25.782,3541000,0
2011-04-01,26.078,26.756,25.957,26.204,4267192,0
2011-04-04,26.204,26.737,26.173,26.455,3213499,0
2011-04-05,26.688,26.851,26.173,26.491,4584748,0
2011-04-06,26.793,26.823,26.078,26.137,2911607,0
2011-04-07,26.18,26.406,25.572,25.615,6336118,0
2011-04-08,25.899,25.95,25.426,25.615,2884171,0
2011-04-11,25.701,25.768,24.655,24.843,5633176,0
2011-04-12,24.499,24.655,23.462,24.233,9352404,0
2011-04-13,24.37,24.773,24.037,24.147,3330954,0
2011-04-14,24.002,24.274,23.9,24.064,3435392,0
2011-04-15,24.137,24.458,24.037,24.421,3115515,0
2011-04-18,24.542,24.542,23.829,24.128,2976605,0
2011-04-19,24.354,24.458,24.11,24.396,2111160,0
2011-04-20,24.637,25.227,24.56,24.901,2859846,0
2011-04-21,25.144,25.227,24.817,24.962,2818621,0
2011-04-25,25.082,25.21,24.62,24.861,1831981,0
2011-04-26,24.835,25.151,24.826,25.098,1672411,0
2011-04-27,25.227,25.392,24.499,25.29,2280211,0
2011-04-28,25.29,25.374,24.989,25.263,2283532,0
2011-04-29,25.165,25.355,24.963,25.295,1687992,0
2011-05-02,25.263,26.817,25.218,26.335,5815858,0
2011-05-03,26.044,26.696,25.461,25.796,4661652,0
2011-05-04,25.872,25.899,24.871,25.116,3027478,0
2011-05-05,24.637,25.05,24.448,24.525,3060569,0
2011-05-06,24.458,25.073,24.165,24.37,2892784,0
2011-05-09,24.525,24.971,24.412,24.878,2529116,0
2011-05-10,25.272,25.272,24.637,24.826,2372571,0
2011-05-11,24.817,24.826,23.6,23.795,3956671,0
2011-05-12,23.6,23.718,22.457,22.612,8199957,0
2011-05-13,22.671,22.8,22.31,22.515,3339252,0
2011-05-16,22.448,23.306,22.354,22.86,3596629,0
2011-05-17,22.766,23.085,22.652,22.93,3811983,0
2011-05-18,23.048,23.934,22.869,23.591,3289299,0
2011-05-19,23.718,23.872,23.222,23.521,2384320,0
2011-05-20,23.366,23.428,22.876,23.222,2296589,0
2011-05-23,22.921,23.649,22.749,23.443,2667794,0
2011-05-24,23.47,24.002,23.288,23.512,2640831,0
2011-05-25,23.521,24.627,23.435,24.387,3745644,0
2011-05-26,24.387,24.499,23.966,24.379,1841095,0
2011-05-27,24.56,25.227,24.482,24.826,2208903,0
2011-05-31,24.13,24.426,23.579,24.082,4499466,0
2011-06-01,23.909,24.37,23.709,24.174,4564467,0
2011-06-02,24.226,24.843,24.11,24.689,3481689,0
2011-06-03,24.247,24.62,23.959,24.156,2178282,0
2011-06-06,24.081,24.256,23.177,23.323,2205588,0
2011-06-07,23.422,23.705,23.225,23.3,1816646,0
2011-06-08,23.105,23.266,22.258,22.68,4861552,0
2011-06-09,22.643,22.997,22.465,22.809,3737435,0
2011-06-10,22.571,22.741,22.258,22.335,2263711,0
2011-06-13,22.244,22.441,21.17,21.633,4303320,0
2011-06-14,21.752,21.924,21.291,21.624,5062168,0
2011-06-15,21.162,21.712,21.073,21.153,3214529,0
2011-06-16,21.06,21.205,20.689,20.888,3016262,0
2011-06-17,21.025,21.328,20.24,20.43,5463003,0
2011-06-20,20.198,20.404,19.845,19.906,5499549,0
2011-06-21,20.025,21.221,19.931,21.155,4521177,0
2011-06-22,21.06,21.181,20.632,20.938,4804489,0
2011-06-23,20.705,21.269,20.493,21.205,4776546,0
2011-06-24,21.362,21.561,21.181,21.294,4104473,0
2011-06-27,21.362,21.413,21.043,21.343,2461131,0
2011-06-28,21.422,21.801,21.343,21.801,2119726,0
2011-06-29,22.058,22.404,21.756,22.267,2715193,0
2011-06-30,22.36,22.769,22.183,22.708,2625260,0
2011-07-01,22.861,22.922,22.465,22.844,1567189,0
2011-07-05,23.3,23.3,22.465,22.757,3254304,0
2011-07-06,22.749,22.956,22.542,22.895,1902045,0
2011-07-07,23.049,23.152,22.605,22.904,1744633,0
2011-07-08,22.741,22.87,22.431,22.809,1795440,0
2011-07-11,22.708,22.809,21.888,21.983,2415794,0
2011-07-12,21.854,22.146,21.586,21.726,2303399,0
2011-07-13,21.888,22.595,21.881,22.196,2349257,0
2011-07-14,22.371,22.515,21.653,21.726,2002351,0
2011-07-15,21.893,22.041,21.586,21.836,1484499,0
2011-07-18,21.801,22.086,21.456,21.983,1888463,0
2011-07-19,22.293,22.552,22.233,22.506,1836083,0
2011-07-20,22.643,22.661,22.423,22.542,1167618,0
2011-07-21,22.62,23.308,22.571,23.257,2259615,0
2011-07-22,23.257,23.611,23.04,23.559,2373843,0
2011-07-25,23.388,24.464,23.197,24.024,4117304,0
2011-07-26,23.941,24.713,23.535,24.454,4064906,0
2011-07-27,24.394,24.457,23.378,23.465,2973846,0
2011-07-28,23.326,23.904,23.068,23.431,1853245,0
2011-07-29,22.64,23.179,22.575,22.883,2222009,0
2011-08-01,23.396,23.465,22.533,22.809,1503023,0
2011-08-02,22.557,22.955,22.079,22.125,2272184,0
2011-08-03,22.076,22.13,21.259,21.99,2414622,0
2011-08-04,21.205,21.44,20.799,20.888,3939801,0
2011-08-05,20.258,21.294,20.009,20.923,5496102,0
2011-08-08,20.225,20.293,19.037,19.364,8322240,0
2011-08-09,19.697,19.697,17.709,19.078,10080550,0
2011-08-10,18.803,19.337,17.837,18.675,5783518,0
2011-08-11,18.776,19.697,18.492,19.501,4444363,0
2011-08-12,19.795,19.82,19.372,19.511,2362401,0
2011-08-15,19.778,20.557,19.722,20.557,1755318,0
2011-08-16,20.371,20.404,19.438,19.594,3097190,0
2011-08-17,19.768,20.088,19.412,19.475,1594313,0
2011-08-18,19.009,19.129,18.425,18.554,3117048,0
2011-08-19,18.317,18.795,17.829,17.863,3038850,0
2011-08-22,18.5,18.536,17.872,17.914,2438084,0
2011-08-23,18.198,18.795,18.094,18.785,3154328,0
2011-08-24,18.828,19.208,18.629,19.137,2244148,0
2011-08-25,19.328,19.493,19.018,19.217,3590464,0
2011-08-26,19,19.251,18.353,19.225,3748151,0
2011-08-29,19.511,19.648,19.382,19.631,1667846,0
2011-08-30,19.511,19.965,19.382,19.845,1365792,0
2011-08-31,19.947,20.312,19.717,20.024,1734162,0
2011-09-01,20.249,20.526,20.042,20.088,1616650,0
2011-09-02,19.717,19.736,19.328,19.413,1437730,0
2011-09-06,18.735,19.342,18.711,19.125,2402276,0
2011-09-07,19.351,19.888,19.239,19.767,1709517,0
2011-09-08,19.674,19.738,19.298,19.378,1607487,0
2011-09-09,19.041,19.117,18.318,18.391,2103136,0
2011-09-12,17.914,18.063,17.397,17.837,3464191,0
2011-09-13,17.914,18.31,17.759,18.182,1707157,0
2011-09-14,18.174,18.286,17.597,18.027,1709082,0
2011-09-15,18.251,18.846,18.216,18.803,1946989,0
2011-09-16,18.875,19.032,18.501,18.667,1327236,0
2011-09-19,17.992,1.819,17.829,18.045,2071156,0
2011-09-20,18.112,18.173,17.503,17.513,2458355,0
2011-09-21,17.488,17.972,17.179,17.179,3796772,0
2011-09-22,16.544,16.64,15.8,16.285,4770465,0
2011-09-23,16.031,16.225,15.696,15.878,2861711,0
2011-09-26,15.843,16.432,15.34,16.396,2541255,0
2011-09-27,17.089,17.503,16.837,16.96,3035646,0
2011-09-28,17.151,17.227,15.955,15.973,1858485,0
2011-09-29,16.285,16.405,15.66,15.973,2501199,0
2011-09-30,15.46,16.238,15.127,15.871,4114767,0
2011-10-03,15.418,15.643,14.906,15.001,3616609,0
2011-10-04,14.725,15.548,14.447,15.522,4834179,0
2011-10-05,15.591,16.615,15.418,16.517,2497293,0
2011-10-06,16.517,17.299,16.37,17.073,3153300,0
2011-10-07,17.211,17.454,16.588,16.667,3822192,0
2011-10-10,17.03,17.549,16.995,17.54,1670838,0
2011-10-11,17.188,17.643,17.142,17.392,2488896,0
2011-10-12,17.696,18.354,17.567,18.009,2281539,0
2011-10-13,17.99,18,17.488,17.836,2219578,0
2011-10-14,18.093,18.417,17.965,18.381,2526357,0
2011-10-17,18.4,18.441,17.549,17.586,2014644,0
2011-10-18,17.503,18.483,17.383,18.372,3344052,0
2011-10-19,18.318,18.409,17.333,17.472,3468586,0
2011-10-20,17.402,17.549,16.78,17.022,3165303,0
2011-10-21,17.253,17.495,17.012,17.411,3293786,0
2011-10-24,17.472,18.112,17.463,18.093,2680038,0
2011-10-25,17.965,18.441,17.558,17.853,3164176,0
2011-10-26,18.052,18.301,17.411,18.093,3258854,0
2011-10-27,18.919,20.026,18.813,19.748,5054258,0
2011-10-28,19.498,19.767,19.272,19.583,3171052,0
2011-10-31,19.231,19.326,18.568,18.568,2919007,0
2011-11-01,17.764,18.243,17.495,17.853,4094465,0
2011-11-02,18.093,18.547,18.035,18.372,2035623,0
2011-11-03,18.564,18.936,18.138,18.798,3469225,0
2011-11-04,18.711,18.875,17.925,18.578,3232337,0
2011-11-07,18,18.164,16.78,17.421,6424633,0
2011-11-08,17.421,17.912,17.421,17.705,3985108,0
2011-11-09,17.253,17.272,16.716,16.753,3819222,0
2011-11-10,16.986,17.142,16.475,16.786,2634577,0
2011-11-11,16.926,17.421,16.873,17.151,1962058,0
2011-11-14,17.022,17.196,16.795,17.169,2672577,0
2011-11-15,17.03,17.549,16.908,17.446,2820527,0
2011-11-16,17.235,17.567,17.003,17.056,2852813,0
2011-11-17,16.986,17.03,16.232,16.387,2534886,0
2011-11-18,16.64,16.725,16.241,16.32,1799012,0
2011-11-21,16.007,16.04,15.428,15.722,2383798,0
2011-11-22,15.584,15.643,15.237,15.271,2418946,0
2011-11-23,15.1,15.142,14.511,14.603,2975864,0
2011-11-25,14.455,14.666,14.37,14.43,1167693,0
2011-11-28,15.072,15.392,15.026,15.313,2665325,0
2011-11-29,15.383,15.575,15.1,15.149,3290703,0
2011-11-30,15.776,16.44,15.713,16.403,4672724,0
2011-12-01,16.329,16.459,16.04,16.285,2222535,0
2011-12-02,16.517,16.78,16.432,16.502,3762299,0
2011-12-05,16.7,17.047,16.459,16.588,2252177,0
2011-12-06,16.575,16.575,16.235,16.251,2720277,0
2011-12-07,16.095,16.366,15.783,16.26,2424583,0
2011-12-08,16.034,16.289,15.486,15.575,2361145,0
2011-12-09,15.566,16.114,15.486,16.018,1783946,0
2011-12-12,15.634,15.766,15.313,15.567,1793593,0
2011-12-13,15.591,15.894,14.832,15.091,2753307,0
2011-12-14,14.839,15.125,14.725,14.823,3542189,0
2011-12-15,14.961,15.237,14.898,14.925,2716750,0
2011-12-16,14.957,15.376,14.843,14.867,1962522,0
2011-12-19,14.88,14.951,14.692,14.814,3126894,0
2011-12-20,15.139,15.486,15.087,15.376,2799754,0
2011-12-21,15.417,15.643,15.226,15.617,2413767,0
2011-12-22,15.627,15.896,15.566,15.678,2613811,0
2011-12-23,15.722,15.81,15.478,15.557,1320396,0
2011-12-27,15.407,15.627,15.321,15.348,1532757,0
2011-12-28,15.469,15.469,15.041,15.129,2120205,0
2011-12-29,15.147,15.469,15.078,15.452,1984145,0
2011-12-30,15.46,15.739,15.399,15.722,1467764,0
2012-01-03,16.26,16.418,16.026,16.349,2430431,0
2012-01-04,16.392,16.653,16.114,16.612,2321651,0
2012-01-05,16.489,16.532,16.244,16.383,2213895,0
2012-01-06,16.392,16.401,16.089,16.167,1906805,0
2012-01-09,16.219,16.279,16.034,16.089,2124741,0
2012-01-10,16.437,16.446,16.114,16.324,3674751,0
2012-01-11,16.374,16.802,16.251,16.769,2277257,0
2012-01-12,16.977,17.745,16.769,17.672,4364949,0
2012-01-13,17.489,17.69,16.985,17.578,3519778,0
2012-01-17,18.937,18.937,18.389,18.761,6337383,0
2012-01-18,18.726,19.763,18.603,19.727,5817321,0
2012-01-19,19.99,20.041,19.791,19.999,3497680,0
2012-01-20,19.885,20.058,19.597,20.024,3832829,0
2012-01-23,20.164,20.74,19.875,20.545,4187076,0
2012-01-24,20.241,20.433,20.024,20.312,3525778,0
2012-01-25,20.304,20.861,19.885,20.73,3202242,0
2012-01-26,20.816,20.974,20.423,20.562,2950531,0
2012-01-27,20.461,20.807,20.423,20.702,1376933,0
2012-01-30,20.423,20.571,20.058,20.514,1856601,0
2012-01-31,20.736,20.822,20.08,20.271,2162819,0
2012-02-01,20.234,20.652,20.208,20.451,2068788,0
2012-02-02,20.562,20.905,20.339,20.507,2124370,0
2012-02-03,20.73,20.879,20.521,20.695,2136229,0
2012-02-06,20.469,20.652,20.322,20.61,1918112,0
2012-02-07,20.686,20.767,20.339,20.59,1941434,0
2012-02-08,20.646,20.661,20.095,20.198,2500735,0
2012-02-09,20.451,20.6,20.217,20.38,3638695,0
2012-02-10,20.668,20.789,19.99,20.147,3628834,0
2012-02-13,20.38,20.479,19.754,19.868,2540708,0
2012-02-14,19.817,19.831,19.068,19.493,3503166,0
2012-02-15,19.513,19.754,19.398,19.709,2848262,0
2012-02-16,19.791,20.545,19.597,20.469,2808934,0
2012-02-17,20.652,21.019,20.571,20.905,4448997,0
2012-02-21,21.271,22.08,21.149,21.941,4797709,0
2012-02-22,21.811,23.037,21.749,22.49,6949582,0
2012-02-23,22.561,22.571,21.756,21.895,4488216,0
2012-02-24,21.941,22.125,21.773,21.951,3035268,0
2012-02-27,21.688,21.882,21.383,21.717,2171707,0
2012-02-28,21.828,21.904,21.592,21.717,2421179,0
2012-02-29,21.68,22.076,21.154,21.392,3019209,0
2012-03-01,21.393,21.828,21.347,21.559,3148105,0
2012-03-02,21.488,21.637,20.736,21.065,3346570,0
2012-03-05,20.928,21.043,20.6,20.844,2724694,0
2012-03-06,20.351,20.359,19.709,20,3291447,0
2012-03-07,20.105,20.173,19.661,20,1144323,0
2012-03-08,20.201,20.418,20.08,20.334,1601210,0
2012-03-09,20.483,20.682,20.289,20.534,2063601,0
2012-03-12,20.562,20.879,20.277,20.637,2919435,0
2012-03-13,20.767,21.339,20.488,21.224,3159805,0
2012-03-14,21.279,21.323,19.858,19.903,6024225,0
2012-03-15,19.956,20.398,19.531,20.095,4638159,0
2012-03-16,20.342,20.394,19.833,20.201,3106793,0
2012-03-19,20.268,20.784,20.217,20.479,2780114,0
2012-03-20,20.211,20.474,19.825,20.418,3204600,0
2012-03-21,20.464,20.518,20,20.026,2897824,0
2012-03-22,19.868,19.922,19.381,19.702,3818986,0
2012-03-23,19.736,20.115,19.552,19.764,2630956,0
2012-03-26,20.026,20.124,19.43,19.877,5375048,0
2012-03-27,19.825,19.948,19.552,19.661,2850079,0
2012-03-28,19.605,19.634,18.908,18.993,3673306,0
2012-03-29,18.898,18.966,18.12,18.863,5447589,0
2012-03-30,19.021,19.073,18.311,18.803,3416083,0
2012-04-02,18.599,19.021,18.599,18.853,2794369,0
2012-04-03,18.766,18.775,18.146,18.286,3284757,0
2012-04-04,17.997,18.279,17.777,18.042,2852631,0
2012-04-05,17.944,18.101,17.76,17.858,1769975,0
2012-04-09,17.604,17.752,17.383,17.612,1958600,0
2012-04-10,17.541,17.699,17.096,17.325,2584339,0
2012-04-11,17.43,17.578,17.217,17.233,2696167,0
2012-04-12,17.333,18.45,17.333,18.392,4355157,0
2012-04-13,18.233,18.286,17.814,17.926,3213108,0
2012-04-16,17.987,18.172,17.814,17.962,2308542,0
2012-04-17,18.224,18.933,18.163,18.688,3543428,0
2012-04-18,18.568,18.784,18.301,18.411,3027216,0
2012-04-19,18.504,18.766,18.411,18.531,2726032,0
2012-04-20,18.957,19.736,18.766,19.381,5377048,0
2012-04-23,18.882,18.949,18.591,18.81,3191031,0
2012-04-24,18.828,18.966,18.688,18.731,2646590,0
2012-04-25,18.908,19.195,18.803,19.16,1900033,0
2012-04-26,19.048,19.317,19.031,19.16,2081749,0
2012-04-27,19.292,19.545,19.188,19.493,1532650,0
2012-04-30,19.336,19.405,19.099,19.336,2104027,0
2012-05-01,19.792,20.402,19.693,19.922,3697549,0
2012-05-02,19.774,20.483,19.745,20.474,5192810,0
2012-05-03,20.623,20.858,19.922,20.124,4029578,0
2012-05-04,19.842,19.905,19.317,19.685,2359179,0
2012-05-07,19.56,19.833,19.405,19.702,2168689,0
2012-05-08,19.484,19.512,18.591,19.073,3247752,0
2012-05-09,18.575,19.125,18.346,18.976,3096233,0
2012-05-10,19.116,19.195,18.645,18.803,2557746,0
2012-05-11,18.513,19.241,18.458,18.863,2712256,0
2012-05-14,18.337,18.645,18.224,18.436,2183525,0
2012-05-15,18.383,18.418,17.374,17.392,4074084,0
2012-05-16,17.298,17.821,16.859,16.955,4779421,0
2012-05-17,16.955,17.217,16.692,16.692,3367921,0
2012-05-18,17.008,17.07,16.508,16.588,2027950,0
2012-05-21,16.608,17.104,16.588,17.018,1662038,0
2012-05-22,16.973,17.209,16.579,16.709,2895145,0
2012-05-23,16.44,16.85,16.011,16.833,3488886,0
2012-05-24,16.876,16.93,16.598,16.876,1542196,0
2012-05-25,16.84,16.939,16.641,16.774,1311179,0
2012-05-29,17.052,17.489,16.998,17.356,2259491,0
2012-05-30,16.973,16.998,16.692,16.807,1855196,0
2012-05-31,16.904,17.149,16.431,16.774,2569667,0
2012-06-01,16.319,16.502,16.036,16.344,2117019,0
2012-06-04,16.327,16.422,15.924,16.186,1507719,0
2012-06-05,16.186,16.695,16.186,16.671,1205552,0
2012-06-06,16.871,17.353,16.82,17.182,1648753,0
2012-06-07,17.353,17.708,16.96,16.978,2548454,0
2012-06-08,16.943,17.03,16.591,16.829,2149633,0
2012-06-11,17.149,17.233,16.57,16.624,2124045,0
2012-06-12,16.756,17.07,16.641,17.06,1654826,0
2012-06-13,16.939,17.356,16.85,17.271,2176575,0
2012-06-14,17.333,17.736,17.176,17.473,2276083,0
2012-06-15,17.478,18.111,17.444,18.084,2388848,0
2012-06-18,18.006,18.521,17.821,18.27,2053823,0
2012-06-19,18.339,18.903,18.287,18.779,2434146,0
2012-06-20,18.789,18.832,18.376,18.553,1576300,0
2012-06-21,18.629,18.841,18.033,18.262,2793428,0
2012-06-22,18.47,18.683,18.226,18.639,2081632,0
2012-06-25,18.339,18.339,17.839,17.954,1586744,0
2012-06-26,18.05,18.198,17.875,18.164,2015158,0
2012-06-27,18.235,18.99,18.121,18.832,2585517,0
2012-06-28,18.571,19.103,18.303,19.07,2564998,0
2012-06-29,19.559,19.685,19.103,19.298,3073908,0
2012-07-02,19.228,19.474,18.99,19.148,2963080,0
2012-07-03,19.324,20.072,19.247,19.906,2052198,0
2012-07-05,20.037,20.152,19.68,19.702,2012395,0
2012-07-06,19.466,19.569,19.334,19.539,1324700,0
2012-07-09,19.429,19.745,19.289,19.52,1366689,0
2012-07-10,19.614,19.853,19.113,19.28,1734831,0
2012-07-11,19.271,19.614,19.263,19.437,1385157,0
2012-07-12,19.202,19.396,18.799,19.211,2362970,0
2012-07-13,19.254,19.755,19.185,19.614,1922339,0
2012-07-16,19.493,19.578,19.254,19.342,2053693,0
2012-07-17,19.411,19.52,19.07,19.28,2022016,0
2012-07-18,19.211,19.559,19.166,19.404,1530908,0
2012-07-19,19.466,19.958,19.351,19.868,2134072,0
2012-07-20,19.67,20.037,19.501,19.833,1858607,0
2012-07-23,19.324,19.379,19.037,19.314,2719930,0
2012-07-24,19.28,19.306,18.666,18.894,1918008,0
2012-07-25,18.939,19.371,18.692,19.351,1930153,0
2012-07-26,19.67,19.784,19.387,19.651,1782339,0
2012-07-27,19.247,19.605,18.657,19.324,4433116,0
2012-07-30,18.981,19.28,18.743,18.99,2665868,0
2012-07-31,18.913,18.946,18.357,18.376,2389832,0
2012-08-01,18.479,18.515,17.885,17.885,2636990,0
2012-08-02,17.726,18.068,17.502,17.751,2146521,0
2012-08-03,18.102,18.32,18.007,18.138,2709363,0
2012-08-06,18.164,18.33,18.068,18.121,1613700,0
2012-08-07,18.281,18.578,18.235,18.43,2023750,0
2012-08-08,18.357,18.534,18.06,18.164,1357555,0
2012-08-09,18.075,18.438,18.024,18.245,1346469,0
2012-08-10,18.226,18.339,18.016,18.32,1516867,0
2012-08-13,18.281,18.303,17.821,17.944,1773562,0
2012-08-14,17.979,18.129,17.979,18.111,1901181,0
2012-08-15,18.042,18.629,17.954,18.594,2296055,0
2012-08-16,18.649,19.825,18.639,19.809,3179555,0
2012-08-17,19.718,20.028,19.685,19.818,1857693,0
2012-08-20,19.784,20.002,19.474,19.888,1607519,0
2012-08-21,19.931,20.422,19.923,20.019,3550623,0
2012-08-22,19.958,20.363,19.868,20.132,2171120,0
2012-08-23,20.132,20.31,19.896,20.161,2334108,0
2012-08-24,20.002,20.238,19.868,19.949,1506714,0
2012-08-27,19.529,20.045,19.529,19.718,1782668,0
2012-08-28,19.825,19.868,19.551,19.596,2012527,0
2012-08-29,19.651,19.685,19.371,19.511,1719614,0
2012-08-30,19.429,19.437,19.157,19.254,2678469,0
2012-08-31,19.429,19.483,19.045,19.221,1592429,0
2012-09-04,19.088,19.148,18.832,18.877,1242074,0
2012-09-05,18.887,19.122,18.649,19.088,2531128,0
2012-09-06,19.247,19.334,18.952,19.175,1737298,0
2012-09-07,19.211,19.825,19.211,19.736,1240659,0
2012-09-10,19.709,20.002,19.551,19.605,1374554,0
2012-09-11,19.661,19.906,19.429,19.529,1100476,0
2012-09-12,19.624,19.651,18.939,18.999,2850151,0
2012-09-13,19.017,19.379,18.851,19.314,2145472,0
2012-09-14,19.586,19.685,19.017,19.103,3472750,0
2012-09-17,19.13,19.138,18.789,19.008,1833489,0
2012-09-18,19.008,19.28,18.858,19.175,2174642,0
2012-09-19,19.247,19.289,18.851,18.972,1985605,0
2012-09-20,18.701,18.952,18.602,18.903,1268462,0
2012-09-21,18.99,19.103,18.619,18.629,1545258,0
2012-09-24,18.412,18.676,18.253,18.438,1544047,0
2012-09-25,18.385,18.71,18.121,18.147,2306795,0
2012-09-26,17.863,17.986,17.252,17.334,3606149,0
2012-09-27,17.441,17.837,16.962,17.732,3033815,0
2012-09-28,17.608,17.641,17.05,17.186,2781977,0
2012-10-01,17.375,17.616,17.194,17.35,3695762,0
2012-10-02,17.448,17.741,17.358,17.704,3872406,0
2012-10-03,17.633,17.677,17.033,17.119,2023823,0
2012-10-04,17.271,17.527,17.186,17.404,1397093,0
2012-10-05,17.499,17.625,17.129,17.201,1617601,0
2012-10-08,17.006,17.308,17.006,17.103,1006249,0
2012-10-09,17.242,17.325,16.918,17.05,1624692,0
2012-10-10,17.129,17.318,16.918,16.98,1451704,0
2012-10-11,17.068,17.11,16.812,16.962,1192519,0
2012-10-12,16.909,17.059,16.785,16.846,1162764,0
2012-10-15,16.873,16.989,16.671,16.909,1469045,0
2012-10-16,16.918,17.201,16.901,17.166,1139522,0
2012-10-17,17.233,17.394,17.084,17.375,2024616,0
2012-10-18,17.29,17.608,17.227,17.527,1631237,0
2012-10-19,17.413,17.448,16.909,17.033,1359291,0
2012-10-22,16.989,17.084,16.759,16.901,1359277,0
2012-10-23,16.678,16.751,16.423,16.582,1352813,0
2012-10-24,16.652,16.785,16.291,16.378,1573012,0
2012-10-25,16.51,16.751,16.476,16.732,1329465,0
2012-10-26,16.652,16.882,16.494,16.722,1144664,0
2012-10-31,16.785,17.227,16.785,17.094,2294667,0
2012-11-01,16.626,16.662,15.814,16.319,6607725,0
2012-11-02,16.262,16.529,16.168,16.396,2208508,0
2012-11-05,16.414,16.503,16.149,16.184,1562666,0
2012-11-06,16.344,16.396,16.158,16.309,1471325,0
2012-11-07,16.245,16.291,15.814,15.857,2531017,0
2012-11-08,15.619,15.771,15.203,15.213,2428249,0
2012-11-09,15.1,15.504,15.061,15.494,2827779,0
2012-11-12,15.636,15.653,15.478,15.61,1280751,0
2012-11-13,15.486,15.601,15.309,15.328,1250668,0
2012-11-14,15.346,15.382,14.798,14.817,2167067,0
2012-11-15,14.867,14.931,14.584,14.77,2088840,0
2012-11-16,14.827,14.902,14.498,14.885,1683768,0
2012-11-19,15.16,15.175,15,15.166,1294699,0
2012-11-20,15.213,15.213,14.77,14.968,1199128,0
2012-11-21,14.902,14.968,14.798,14.858,1045373,0
2012-11-23,14.984,15.442,14.902,15.442,1057207,0
2012-11-26,15.434,15.434,15.231,15.398,1649435,0
2012-11-27,15.398,15.636,15.374,15.558,1977440,0
2012-11-28,15.382,16.14,15.3,16.105,3648654,0
2012-11-29,16.089,16.441,16.089,16.387,2709762,0
2012-11-30,16.396,16.404,15.973,16.061,1881396,0
2012-12-03,16.08,16.229,15.955,15.973,1950494,0
2012-12-04,15.973,16.253,15.955,16.245,1673139,0
2012-12-05,16.253,16.722,16.08,16.433,2668036,0
2012-12-06,16.565,16.644,16.433,16.582,1414599,0
2012-12-07,16.644,16.794,16.369,16.467,1190121,0
2012-12-10,16.503,16.696,16.245,16.671,1573886,0
2012-12-11,16.722,17.059,16.662,17.006,1890811,0
2012-12-12,17.059,17.233,16.971,17.194,1955166,0
2012-12-13,17.262,17.271,17.025,17.176,1471485,0
2012-12-14,17.084,17.358,17.05,17.166,1684937,0
2012-12-17,17.423,17.915,17.342,17.801,3032930,0
2012-12-18,17.845,18.005,17.714,17.933,2053162,0
2012-12-19,18.041,18.339,17.933,18.32,2807196,0
2012-12-20,18.303,18.444,18.244,18.404,2121544,0
2012-12-21,18.164,18.281,17.641,17.658,3420935,0
2012-12-24,17.616,17.765,17.482,17.592,1180597,0
2012-12-26,17.608,17.741,17.448,17.448,1084135,0
2012-12-27,17.556,17.618,17.242,17.424,1557330,0
2012-12-28,17.29,17.376,17.058,17.11,1741605,0
2012-12-31,17.084,17.609,17.041,17.51,1390949,0
2013-01-02,17.956,18.071,17.795,17.956,2038150,0
2013-01-03,17.901,18.063,17.652,17.744,1381698,0
2013-01-04,17.652,17.759,17.319,17.376,2190878,0
2013-01-07,17.358,17.751,17.156,17.698,1442660,0
2013-01-08,17.643,17.67,17.358,17.574,1184110,0
2013-01-09,17.698,17.965,17.66,17.946,1481838,0
2013-01-10,18.02,18.552,18.02,18.451,2443144,0
2013-01-11,18.602,18.639,18.124,18.16,1370454,0
2013-01-14,18.292,18.932,18.221,18.843,3052442,0
2013-01-15,18.702,19.436,18.702,19.074,2759052,0
2013-01-16,19.012,19.172,18.666,18.736,1828470,0
2013-01-17,18.8,19.287,18.772,18.925,1757438,0
2013-01-18,18.932,19.191,18.791,19.118,1425481,0
2013-01-22,19.378,19.386,18.985,19.1,1116864,0
2013-01-23,19.031,19.261,18.966,19.002,1215078,0
2013-01-24,18.993,19.386,18.906,19.109,1173226,0
2013-01-25,19.074,19.226,18.791,18.993,955564,0
2013-01-28,18.976,19.083,18.702,18.702,1334853,0
2013-01-29,18.702,18.897,18.277,18.861,2603455,0
2013-01-30,18.861,19.313,18.852,19.154,2124399,0
2013-01-31,19.154,19.313,18.948,19.135,1753483,0
2013-02-01,19.277,19.419,19.109,19.304,1863309,0
2013-02-04,19.287,19.378,19.109,19.332,2136835,0
2013-02-05,19.296,19.578,19.217,19.277,1927048,0
2013-02-06,19.199,19.539,19.181,19.419,1348014,0
2013-02-07,19.404,19.404,19.172,19.287,1404217,0
2013-02-08,19.199,19.511,19.092,19.217,1624340,0
2013-02-11,19.041,19.041,18.258,18.602,3621074,0
2013-02-12,18.552,19.118,18.497,18.666,3052033,0
2013-02-13,18.702,18.941,18.436,18.684,2157857,0
2013-02-14,18.666,19.162,18.619,19.092,1573585,0
2013-02-15,19.067,19.304,19.049,19.191,1571254,0
2013-02-19,19.118,19.828,19.118,19.787,2152438,0
2013-02-20,19.777,20.309,19.268,19.369,4230715,0
2013-02-21,19.162,19.466,19.002,19.428,2773363,0
2013-02-22,19.394,19.681,19.341,19.53,1777268,0
2013-02-25,19.625,19.711,19.118,19.154,2810537,0
2013-02-26,19.162,19.226,18.57,18.719,3222568,0
2013-02-27,18.639,19.245,18.594,19.135,2284957,0
2013-02-28,19.058,19.135,18.88,18.932,1619204,0
2013-03-01,18.807,18.843,18.382,18.552,2319816,0
2013-03-04,18.411,18.514,18.063,18.203,1875062,0
2013-03-05,18.249,18.497,18.249,18.345,2107018,0
2013-03-06,18.442,18.561,18.364,18.506,1723708,0
2013-03-07,18.586,18.649,18.487,18.594,1508249,0
2013-03-08,18.649,18.657,18.442,18.639,1602651,0
2013-03-11,18.629,19.118,18.578,19.1,2569200,0
2013-03-12,19.067,19.322,18.941,19.118,1797754,0
2013-03-13,19.049,19.058,18.578,18.772,1822187,0
2013-03-14,18.852,18.915,18.543,18.754,1758219,0
2013-03-15,18.781,19.181,18.727,19.022,1604889,0
2013-03-18,18.807,18.956,18.693,18.781,1430291,0
2013-03-19,18.772,18.897,18.586,18.684,1319072,0
2013-03-20,18.852,18.941,18.586,18.807,858688,0
2013-03-21,18.781,18.941,18.763,18.816,1541311,0
2013-03-22,18.941,19.235,18.925,19.092,1661196,0
2013-03-25,19.135,19.341,18.807,18.941,1298296,0
2013-03-26,19.119,19.182,18.806,18.852,1517029,0
2013-03-27,18.762,18.915,18.495,18.852,808381,0
2013-03-28,18.806,18.869,18.485,18.541,1433182,0
2013-04-01,18.512,18.637,18.147,18.283,1172100,0
2013-04-02,18.274,18.399,18.183,18.209,1540984,0
2013-04-03,18.164,18.191,17.253,17.369,3029478,0
2013-04-04,17.335,17.532,17.167,17.471,1296748,0
2013-04-05,17.263,17.461,17.05,17.378,1524019,0
2013-04-08,17.148,17.397,17.077,17.343,1677512,0
2013-04-09,17.359,17.683,17.263,17.673,1672533,0
2013-04-10,17.663,17.728,17.407,17.63,1780524,0
2013-04-11,17.612,17.673,17.378,17.477,1562892,0
2013-04-12,17.407,17.435,16.756,16.889,2205395,0
2013-04-15,16.639,16.728,16.122,16.131,3078280,0
2013-04-16,16.282,16.37,16.122,16.292,1928377,0
2013-04-17,16.139,16.139,15.506,15.766,3187601,0
2013-04-18,15.775,16.103,15.639,15.845,1550209,0
2013-04-19,15.863,15.987,15.639,15.816,1429344,0
2013-04-22,15.816,16.31,15.816,16.087,2092526,0
2013-04-23,16.122,16.54,16.103,16.282,2064442,0
2013-04-24,16.31,17.3,16.282,17.227,2772587,0
2013-04-25,17.343,17.369,16.834,16.969,1868460,0
2013-04-26,16.951,17.129,16.63,16.808,1771333,0
2013-04-29,16.87,17.067,16.775,16.943,1149023,0
2013-04-30,16.861,17.407,16.7,17.407,1824928,0
2013-05-01,16.639,17.539,16.453,17.3,2491906,0
2013-05-02,17.31,17.351,16.898,17.253,1715187,0
2013-05-03,17.378,17.719,17.292,17.673,2007352,0
2013-05-06,17.683,17.843,17.539,17.808,1399571,0
2013-05-07,17.789,18.156,17.747,18.111,1776605,0
2013-05-08,18.183,18.675,18.121,18.531,1495986,0
2013-05-09,18.485,18.647,18.199,18.342,1571769,0
2013-05-10,18.199,18.735,18.191,18.647,1590799,0
2013-05-13,18.627,18.735,18.531,18.541,1621287,0
2013-05-14,18.435,18.6,18.379,18.512,1449933,0
2013-05-15,18.425,18.8,18.37,18.735,1659425,0
2013-05-16,18.682,19.119,18.627,18.889,2154757,0
2013-05-17,18.665,19.042,18.568,18.956,1198967,0
2013-05-20,18.985,19.388,18.956,19.245,970506,0
2013-05-21,19.093,19.923,19.049,19.886,2865493,0
2013-05-22,19.859,20.369,19.675,19.752,3613639,0
2013-05-23,19.297,19.563,19.191,19.449,2267485,0
2013-05-24,19.288,19.807,19.279,19.59,1404245,0
2013-05-28,19.706,19.851,19.421,19.541,1235850,0
2013-05-29,19.485,19.647,19.388,19.6,1228765,0
2013-05-30,19.639,19.914,19.541,19.752,1506417,0
2013-05-31,19.609,19.676,19.331,19.331,1630755,0
2013-06-03,19.361,19.523,19.279,19.43,1066100,0
2013-06-04,19.371,19.38,19.075,19.245,1388511,0
2013-06-05,19.058,19.236,18.985,19.012,1486147,0
2013-06-06,18.985,19.279,18.985,19.263,1204661,0
2013-06-07,19.305,19.342,19.182,19.297,935590,0
2013-06-10,19.263,19.388,19.173,19.27,1277774,0
2013-06-11,19.084,19.084,18.609,18.691,1855488,0
2013-06-12,18.753,18.852,18.227,18.342,1693191,0
2013-06-13,18.342,18.691,18.237,18.617,1916472,0
2013-06-14,18.627,18.941,18.584,18.617,1773479,0
2013-06-17,18.8,19.042,18.718,18.948,1382279,0
2013-06-18,18.924,19.449,18.915,19.245,1457137,0
2013-06-19,19.067,19.109,18.495,18.637,1308442,0
2013-06-20,18.174,18.448,18.067,18.435,2040507,0
2013-06-21,18.379,18.416,18.091,18.323,1790086,0
2013-06-24,18.041,18.264,17.78,18.111,1692969,0
2013-06-25,18.164,18.609,18.015,18.512,1411615,0
2013-06-26,18.617,18.665,18.378,18.54,1773425,0
2013-06-27,18.656,18.726,18.368,18.558,981730,0
2013-06-28,18.465,18.692,18.388,18.52,1029187,0
2013-07-01,18.637,18.754,18.484,18.52,410863,0
2013-07-02,18.584,18.675,18.252,18.53,1081108,0
2013-07-03,18.433,18.627,18.378,18.54,416054,0
2013-07-05,18.447,18.568,18.225,18.568,738003,0
2013-07-08,18.692,19.256,18.647,19.248,1803356,0
2013-07-09,19.434,19.748,19.434,19.686,1563371,0
2013-07-10,19.703,19.893,19.498,19.644,851841,0
2013-07-11,19.873,20.044,19.838,19.865,1342755,0
2013-07-12,19.848,19.928,19.527,19.662,1169809,0
2013-07-15,19.68,19.804,19.068,19.138,1605634,0
2013-07-16,19.166,19.221,18.781,18.8,1899273,0
2013-07-17,18.8,18.987,18.8,18.816,1559151,0
2013-07-18,18.844,19.309,18.825,19.086,892301,0
2013-07-19,19.086,19.112,18.897,19.034,1098700,0
2013-07-22,19.095,19.795,19.043,19.703,2445167,0
2013-07-23,19.838,19.963,18.897,19.024,2893480,0
2013-07-24,19.068,19.175,18.807,18.907,982489,0
2013-07-25,18.934,19.203,18.853,19.043,771649,0
2013-07-26,18.957,19.193,18.584,19.112,1772735,0
2013-07-29,19.122,19.185,18.378,18.455,1701912,0
2013-07-30,18.475,18.718,18.296,18.592,1363836,0
2013-07-31,18.617,18.627,18.18,18.216,1329337,0
2013-08-01,18.475,18.475,17.658,17.776,1899506,0
2013-08-02,17.641,18.001,17.562,17.758,1174228,0
2013-08-05,17.715,17.91,17.489,17.535,923673,0
2013-08-06,17.616,17.658,17.14,17.322,1115758,0
2013-08-07,17.229,17.41,17.15,17.256,765568,0
2013-08-08,17.39,17.821,17.33,17.678,1426266,0
2013-08-09,17.641,17.803,17.572,17.633,1081799,0
2013-08-12,17.581,17.766,17.535,17.715,795946,0
2013-08-13,17.75,17.867,17.65,17.776,1015649,0
2013-08-14,17.831,17.965,17.696,17.893,952664,0
2013-08-15,17.803,17.893,17.581,17.877,1287230,0
2013-08-16,17.849,17.91,17.687,17.715,1100637,0
2013-08-19,17.696,17.715,17.293,17.33,1077653,0
2013-08-20,17.256,17.733,17.14,17.624,935805,0
2013-08-21,17.39,17.446,17.111,17.322,1795502,0
2013-08-22,17.322,17.552,17.178,17.275,699144,0
2013-08-23,17.303,17.543,17.284,17.497,749097,0
2013-08-26,17.552,17.633,17.381,17.438,545967,0
2013-08-27,17.353,17.438,17.202,17.246,807576,0
2013-08-28,17.121,17.22,17.051,17.131,803605,0
2013-08-29,17.078,17.313,17.051,17.104,700366,0
2013-08-30,17.104,17.284,17.059,17.069,751924,0
2013-09-03,17.304,17.422,17.111,17.221,749341,0
2013-09-04,17.179,17.267,16.996,17.267,956288,0
2013-09-05,17.238,17.491,17.203,17.491,639674,0
2013-09-06,17.662,17.761,17.601,17.662,860996,0
2013-09-09,17.381,17.641,17.313,17.624,783248,0
2013-09-10,17.671,18.529,17.619,18.454,1448099,0
2013-09-11,18.475,18.549,18.011,18.188,866040,0
2013-09-12,18.065,18.245,17.965,18.171,885081,0
2013-09-13,18.114,18.16,17.826,17.854,708909,0
2013-09-16,18.021,18.073,17.893,17.92,589348,0
2013-09-17,17.861,17.997,17.817,17.826,541005,0
2013-09-18,17.78,17.854,17.457,17.628,2501578,0
2013-09-19,17.709,17.78,17.483,17.499,1460728,0
2013-09-20,17.528,17.619,17.304,17.374,1275167,0
2013-09-23,17.347,17.536,17.131,17.179,904530,0
2013-09-24,17.15,17.169,16.842,16.861,1085870,0
2013-09-25,16.87,16.996,16.582,16.601,1448686,0
2013-09-26,16.636,16.788,16.582,16.736,2024232,0
2013-09-27,16.546,16.636,16.401,16.536,2054292,0
2013-09-30,16.256,16.464,16.222,16.285,2026617,0
2013-10-01,16.231,16.636,16.132,16.546,1472877,0
2013-10-02,16.438,16.611,16.265,16.483,938616,0
2013-10-03,16.464,16.474,16.222,16.349,831182,0
2013-10-04,16.265,16.572,16.256,16.458,843213,0
2013-10-07,16.239,16.419,16.114,16.169,776135,0
2013-10-08,16.185,16.222,15.87,16.069,2064866,0
2013-10-09,16.079,16.313,15.933,15.961,1788054,0
2013-10-10,16.185,16.213,15.823,15.907,1921359,0
2013-10-11,15.861,15.861,15.565,15.763,1658655,0
2013-10-14,15.754,16.088,15.672,16.088,2011898,0
2013-10-15,15.916,15.933,15.744,15.79,1819067,0
2013-10-16,15.843,15.933,15.627,15.907,1536227,0
2013-10-17,15.943,16.438,15.833,16.383,2193736,0
2013-10-18,16.458,16.654,16.339,16.536,1961986,0
2013-10-21,16.536,16.572,16.295,16.502,1323936,0
2013-10-22,16.572,16.716,16.474,16.673,1263238,0
2013-10-23,16.619,16.645,16.383,16.419,765601,0
2013-10-24,16.502,16.664,16.448,16.591,764108,0
2013-10-25,16.645,16.736,16.339,16.591,1876756,0
2013-10-28,16.564,16.744,16.546,16.68,976958,0
2013-10-29,16.754,16.763,16.295,16.366,1329208,0
2013-10-30,17.059,17.753,16.988,17.096,5196072,0
2013-10-31,17.15,17.339,17.059,17.121,1480587,0
2013-11-01,17.096,17.188,16.917,17.069,975493,0
2013-11-04,17.159,17.276,16.924,17.051,1048460,0
2013-11-05,17.015,17.069,16.645,16.781,1504684,0
2013-11-06,16.833,17.188,16.807,17.169,1589027,0
2013-11-07,17.169,17.229,17.059,17.104,1988098,0
2013-11-08,17.059,17.286,17.042,17.238,1392773,0
2013-11-11,17.238,17.247,17.086,17.121,913594,0
2013-11-12,17.069,17.121,16.969,17.096,2007955,0
2013-11-13,16.996,17.15,16.898,17.14,874608,0
2013-11-14,17.051,17.14,16.907,17.111,1753574,0
2013-11-15,17.086,17.238,16.951,17.197,1458758,0
2013-11-18,17.221,17.508,17.179,17.483,2369040,0
2013-11-19,17.402,17.528,17.355,17.518,1976068,0
2013-11-20,17.555,17.969,17.457,17.942,2810456,0
2013-11-21,17.933,18.241,17.808,18.104,2697047,0
2013-11-22,18.094,18.51,18.025,18.463,3787710,0
2013-11-25,18.445,18.862,18.445,18.519,2839502,0
2013-11-26,18.439,18.492,17.905,18.123,1945885,0
2013-11-27,18.069,18.301,17.942,18.222,1536691,0
2013-11-29,18.286,18.567,18.278,18.482,985930,0
2013-12-02,18.269,18.607,18.168,18.549,1498352,0
2013-12-03,18.386,18.501,18.178,18.278,1330442,0
2013-12-04,18.168,18.249,18.007,18.141,1495485,0
2013-12-05,18.076,18.141,17.978,18.094,1319112,0
2013-12-06,18.085,18.529,18.051,18.414,1829936,0
2013-12-09,18.367,18.816,18.338,18.781,1792722,0
2013-12-10,18.853,19.195,18.825,18.951,1907580,0
2013-12-11,18.791,18.988,18.599,18.616,2733200,0
2013-12-12,18.519,18.772,18.431,18.7,1390337,0
2013-12-13,18.754,18.816,18.575,18.772,1390861,0
2013-12-16,18.807,19.187,18.772,19.015,2106275,0
2013-12-17,19.07,19.07,18.691,18.891,1682929,0
2013-12-18,18.927,19.005,18.7,18.772,2446443,0
2013-12-19,18.674,18.898,18.591,18.816,2203729,0
2013-12-20,18.834,18.979,18.539,18.691,1832992,0
2013-12-23,18.744,18.816,18.549,18.772,793255,0
2013-12-24,18.735,18.891,18.71,18.763,709721,0
2013-12-26,18.853,18.891,18.664,18.7,584925,0
2013-12-27,18.801,18.845,18.59,18.636,1142871,0
2013-12-30,18.655,18.989,18.646,18.928,1588758,0
2013-12-31,18.951,19.027,18.726,18.808,1003593,0
2014-01-02,18.763,18.835,18.3,18.412,1237519,0
2014-01-03,18.481,18.5,18.121,18.21,1385554,0
2014-01-06,18.157,18.21,17.886,17.993,1432497,0
2014-01-07,17.984,18.292,17.939,18.229,1620605,0
2014-01-08,18.22,18.599,18.201,18.285,2134364,0
2014-01-09,18.257,18.3,17.939,18.184,979523,0
2014-01-10,18.201,18.421,18.157,18.355,2335990,0
2014-01-13,18.355,18.566,18.157,18.184,1850466,0
2014-01-14,18.509,19.037,18.444,18.826,3503003,0
2014-01-15,18.853,19.497,18.735,19.479,3103658,0
2014-01-16,19.595,20.174,19.576,20.067,3502387,0
2014-01-17,20.004,20.139,19.769,19.876,3551213,0
2014-01-21,20.562,20.925,20.131,20.901,4524328,0
2014-01-22,20.973,21.001,20.401,20.485,3357919,0
2014-01-23,20.448,20.457,19.977,20.049,2391993,0
2014-01-24,19.868,19.996,19.516,19.815,2126175,0
2014-01-27,19.84,20.285,19.779,20.159,3784835,0
2014-01-28,20.847,20.855,19.914,19.914,2913176,0
2014-01-29,19.84,19.914,19.595,19.769,1695576,0
2014-01-30,19.868,19.959,19.704,19.923,1680349,0
2014-01-31,19.398,19.488,19.171,19.217,3035079,0
2014-02-03,18.97,18.989,18.175,18.285,4803940,0
2014-02-04,18.346,18.655,18.336,18.538,2380646,0
2014-02-05,18.491,18.538,18.192,18.438,1873892,0
2014-02-06,18.412,18.71,18.374,18.575,1516871,0
2014-02-07,18.918,19.288,18.664,19.198,3762423,0
2014-02-10,18.674,19.027,17.877,18.607,10270256,0
2014-02-11,18.528,18.835,18.491,18.817,3356653,0
2014-02-12,18.853,19.398,18.826,19.217,3397047,0
2014-02-13,19.125,19.334,18.817,19.288,2833896,0
2014-02-14,19.297,19.721,19.288,19.662,3414423,0
2014-02-18,19.687,19.996,19.576,19.624,3747976,0
2014-02-19,19.543,19.789,19.381,19.422,2401857,0
2014-02-20,19.324,19.324,18.97,19.017,2349656,0
2014-02-21,18.98,19.305,18.936,19.152,2554130,0
2014-02-24,19.262,19.461,19.125,19.19,2387462,0
2014-02-25,19.362,20.901,19.334,20.757,7763771,0
2014-02-26,21.563,22.185,21.182,21.736,8452650,0
2014-02-27,21.736,21.922,21.398,21.736,4414613,0
2014-02-28,21.678,22.141,21.642,21.971,2773484,0
2014-03-03,21.708,22.549,21.472,22.259,4204420,0
2014-03-04,22.432,22.605,22.311,22.529,3635448,0
2014-03-05,22.569,22.595,21.861,22.04,4390055,0
2014-03-06,22.159,22.52,22.03,22.05,2970000,0
2014-03-07,22.068,22.096,21.871,21.932,1984463,0
2014-03-10,21.824,22.33,21.736,22.259,1952714,0
2014-03-11,22.141,22.242,21.698,21.744,3382108,0
2014-03-12,21.462,21.942,21.38,21.942,2206654,0
2014-03-13,22.125,23.401,22.125,22.621,5687255,0
2014-03-14,22.413,22.569,21.524,21.581,4573712,0
2014-03-17,21.678,22.15,21.607,21.913,2183298,0
2014-03-18,22.05,22.242,21.881,22.134,1544100,0
2014-03-19,22.03,22.077,21.624,21.651,2859232,0
2014-03-20,21.553,21.894,21.417,21.678,1434653,0
2014-03-21,21.796,22.096,21.598,21.66,3545219,0
2014-03-24,21.806,21.971,21.244,21.624,2152150,0
2014-03-25,21.634,21.833,20.963,21.009,3579549,0
2014-03-26,21.045,21.148,20.34,20.649,3310764,0
2014-03-27,20.631,20.809,20.465,20.809,1897443,0
2014-03-28,20.936,21.14,20.809,20.926,1350840,0
2014-03-31,21.047,21.101,20.785,20.829,2147009,0
2014-04-01,20.829,21.928,20.767,21.857,4520608,0
2014-04-02,21.772,21.948,21.557,21.909,2441039,0
2014-04-03,21.938,22.103,21.74,22.055,1588430,0
2014-04-04,22.113,22.721,22.074,22.294,2622422,0
2014-04-07,22.157,22.23,20.975,21.021,3337770,0
2014-04-08,21.148,21.547,20.865,21.448,2549839,0
2014-04-09,21.456,21.602,21.227,21.448,1450031,0
2014-04-10,21.267,21.312,20.994,21.056,2046548,0
2014-04-11,20.883,21.275,20.758,20.883,1972972,0
2014-04-14,21.056,21.227,20.926,21.056,1284250,0
2014-04-15,20.809,20.975,20.301,20.641,2706824,0
2014-04-16,20.656,20.682,20.347,20.641,2412488,0
2014-04-17,20.692,20.865,20.592,20.738,1437298,0
2014-04-21,20.776,21.337,20.709,21.247,1643860,0
2014-04-22,21.401,21.466,21.13,21.257,1972379,0
2014-04-23,21.209,21.257,20.883,20.92,2121226,0
2014-04-24,20.955,21.166,20.692,20.791,1295200,0
2014-04-25,20.728,20.819,20.273,20.32,1539135,0
2014-04-28,20.392,20.417,19.629,19.911,3063686,0
2014-04-29,19.356,19.785,19.009,19.346,6254902,0
2014-04-30,18.962,19.492,18.575,19.366,4252836,0
2014-05-01,19.356,19.521,19.009,19.201,3167097,0
2014-05-02,19.164,19.338,19.082,19.155,1387520,0
2014-05-05,19.029,19.073,18.692,18.736,2012966,0
2014-05-06,18.772,18.836,18.452,18.557,1921674,0
2014-05-07,18.509,18.701,18.285,18.373,1527191,0
2014-05-08,18.411,18.452,18.074,18.109,2007364,0
2014-05-09,18.027,18.509,17.682,18.491,2467513,0
2014-05-12,18.701,19.073,18.607,18.764,2126389,0
2014-05-13,18.792,18.818,18.354,18.373,1512351,0
2014-05-14,18.471,18.655,18.335,18.345,1283331,0
2014-05-15,18.373,18.437,17.918,18.089,2153764,0
2014-05-16,18.146,18.173,17.855,17.964,1176661,0
2014-05-19,17.936,18.247,17.874,18.089,1549772,0
2014-05-20,17.781,17.899,17.32,17.465,2893440,0
2014-05-21,17.455,17.662,17.371,17.498,1787448,0
2014-05-22,17.527,17.573,17.233,17.419,1754072,0
2014-05-23,17.474,17.653,17.344,17.353,1385318,0
2014-05-27,17.545,17.855,17.311,17.809,2167272,0
2014-05-28,17.845,17.855,17.517,17.837,1929036,0
2014-05-29,17.908,18.3,17.738,18.247,2265293,0
2014-05-30,18.285,18.291,17.918,18.19,1870853,0
2014-06-02,18.218,18.383,17.981,18.037,1766642,0
2014-06-03,18,18.027,17.691,17.762,1294061,0
2014-06-04,17.691,17.864,17.564,17.845,1750605,0
2014-06-05,17.781,17.809,17.063,17.081,3975007,0
2014-06-06,17.253,17.643,16.818,17.474,4479027,0
2014-06-09,17.49,17.8,17.419,17.754,2062135,0
2014-06-10,17.662,17.71,17.49,17.554,1054805,0
2014-06-11,17.419,17.837,17.399,17.818,1384095,0
2014-06-12,17.71,17.981,17.643,17.918,2033879,0
2014-06-13,17.874,17.971,17.781,17.874,1018295,0
2014-06-16,17.837,17.964,17.8,17.918,930393,0
2014-06-17,17.884,17.971,17.653,17.864,1052085,0
2014-06-18,17.899,18.128,17.818,18.081,1305739,0
2014-06-19,17.918,18.046,17.554,17.771,1981993,0
2014-06-20,17.827,17.99,17.762,17.971,1287638,0
2014-06-23,18,18.089,17.855,18.01,998924,0
2014-06-24,17.945,18.01,17.593,17.653,1371802,0
2014-06-25,17.682,17.719,17.389,17.465,1110202,0
2014-06-26,17.574,17.711,17.352,17.628,996791,0
2014-06-27,17.644,17.911,17.619,17.893,818440,0
2014-06-30,17.885,17.974,17.829,17.929,797610,0
2014-07-01,18.022,18.022,17.764,17.984,1026793,0
2014-07-02,18.003,18.231,17.966,18.123,1090328,0
2014-07-03,18.113,18.425,18.085,18.34,1014982,0
2014-07-07,18.303,18.359,18.048,18.28,1120009,0
2014-07-08,18.159,18.349,18.103,18.34,1359085,0
2014-07-09,18.416,18.449,17.929,17.984,1286507,0
2014-07-10,17.885,17.939,17.481,17.574,2254914,0
2014-07-11,17.565,17.565,17.352,17.389,1644778,0
2014-07-14,17.36,17.663,17.242,17.654,1634328,0
2014-07-15,17.636,17.876,17.545,17.555,1135272,0
2014-07-16,17.465,18.487,17.419,18.441,3155082,0
2014-07-17,18.435,18.742,18.212,18.544,2632687,0
2014-07-18,18.562,18.834,18.487,18.671,2350772,0
2014-07-21,18.652,19.466,18.652,19.456,5353866,0
2014-07-22,19.542,19.65,19.145,19.513,2553454,0
2014-07-23,19.542,19.814,19.446,19.564,2359302,0
2014-07-24,19.631,19.71,19.456,19.475,1613289,0
2014-07-25,19.367,19.367,18.825,19.072,2672176,0
2014-07-28,19.038,19.247,18.971,19.099,1189605,0
2014-07-29,19.047,19.164,18.871,18.899,1158253,0
2014-07-30,18.936,19.028,18.681,18.78,1707518,0
2014-07-31,18.761,18.79,18.416,18.435,1944067,0
2014-08-01,18.388,18.588,17.594,17.673,3352918,0
2014-08-04,17.764,17.929,17.654,17.885,1112372,0
2014-08-05,17.73,17.838,17.498,17.72,1613715,0
2014-08-06,17.565,17.984,17.517,17.748,1151755,0
2014-08-07,17.838,17.893,17.36,17.429,1640345,0
2014-08-08,17.419,17.654,17.36,17.61,1434988,0
2014-08-11,17.692,17.958,17.644,17.811,1330086,0
2014-08-12,17.838,17.929,17.654,17.72,1099631,0
2014-08-13,17.811,18.467,17.782,18.331,2017874,0
2014-08-14,18.349,18.671,18.25,18.544,1464926,0
2014-08-15,18.689,18.862,18.614,18.8,1430413,0
2014-08-18,18.918,18.999,18.614,18.936,1438834,0
2014-08-19,18.891,19.047,18.487,18.506,1398464,0
2014-08-20,18.514,18.862,18.449,18.8,1117437,0
2014-08-21,18.467,18.497,17.819,18.093,2993025,0
2014-08-22,18.022,18.321,17.984,18.221,1493759,0
2014-08-25,18.231,18.441,18.093,18.368,905888,0
2014-08-26,18.388,18.497,18.194,18.28,794910,0
2014-08-27,18.15,18.241,17.636,17.801,1970331,0
2014-08-28,17.792,17.939,17.619,17.692,1506102,0
2014-08-29,17.654,18.123,17.594,17.893,1233547,0
2014-09-02,17.584,17.866,17.49,17.601,1560185,0
2014-09-03,17.829,18.013,17.73,17.792,1702058,0
2014-09-04,17.811,17.966,17.545,17.673,1088082,0
2014-09-05,17.619,17.748,17.474,17.628,1096558,0
2014-09-08,17.628,17.673,17.242,17.31,1937940,0
2014-09-09,17.252,17.319,16.916,17.088,2433410,0
2014-09-10,17.015,17.291,16.988,17.262,1839453,0
2014-09-11,17.262,17.327,17.034,17.143,1421067,0
2014-09-12,17.053,17.619,17.053,17.49,2199762,0
2014-09-15,17.565,17.574,17.044,17.088,1510080,0
2014-09-16,17.124,17.819,17.114,17.545,3128881,0
2014-09-17,17.507,18.003,17.446,17.911,3081773,0
2014-09-18,17.974,18.25,17.857,18.067,2013489,0
2014-09-19,18.093,18.113,17.37,17.517,2619586,0
2014-09-22,17.36,17.399,17.025,17.061,1788915,0
2014-09-23,16.951,17.053,16.567,16.632,2655320,0
2014-09-24,16.659,16.814,16.476,16.485,2610845,0
2014-09-25,16.459,16.466,16.212,16.221,2373511,0
2014-09-26,16.264,16.402,16.136,16.274,1588982,0
2014-09-29,16.264,16.523,16.091,16.468,1786387,0
2014-09-30,16.468,16.652,16.119,16.238,1610300,0
2014-10-01,16.221,16.34,16.091,16.23,2133737,0
2014-10-02,16.23,16.304,15.898,16.246,2042267,0
2014-10-03,16.238,16.255,15.908,15.962,1336278,0
2014-10-06,16.035,16.238,15.787,15.888,1947603,0
2014-10-07,15.778,15.834,15.228,15.256,2877668,0
2014-10-08,15.308,15.586,14.933,15.548,2290814,0
2014-10-09,15.787,15.917,14.952,15.052,1999173,0
2014-10-10,15.126,15.337,14.73,14.747,2299489,0
2014-10-13,14.867,14.987,14.463,14.601,2646798,0
2014-10-14,14.695,15.09,14.463,14.519,2171854,0
2014-10-15,14.501,14.834,14.306,14.685,2896769,0
2014-10-16,14.409,14.895,14.297,14.648,3262068,0
2014-10-17,14.85,15.247,14.712,15.161,2955518,0
2014-10-20,15.126,15.219,15.005,15.199,927818,0
2014-10-21,15.256,15.797,15.144,15.723,2020983,0
2014-10-22,15.678,15.908,15.228,15.237,2027602,0
2014-10-23,15.366,15.631,14.996,15.247,4086230,0
2014-10-24,15.256,15.531,15.144,15.429,1014125,0
2014-10-27,15.299,15.493,14.987,15.42,1297694,0
2014-10-28,15.512,16.109,15.383,16.091,2298989,0
2014-10-29,15.934,15.934,15.135,15.548,2794096,0
2014-10-30,15.228,15.787,15.126,15.539,1768844,0
2014-10-31,15.577,16.009,15.484,15.981,1737672,0
2014-11-03,15.862,15.981,15.429,15.503,1418620,0
2014-11-04,15.392,15.41,14.952,14.981,1782841,0
2014-11-05,15.005,15.531,14.834,15.484,2055797,0
2014-11-06,15.447,15.613,15.179,15.383,1032278,0
2014-11-07,15.603,17.288,15.603,17.238,5131720,0
2014-11-10,17.592,17.911,17.317,17.653,4635460,0
2014-11-11,17.691,18.223,17.618,18.004,3679673,0
2014-11-12,17.985,18.086,17.489,17.653,2588274,0
2014-11-13,17.635,17.682,16.671,16.781,3193531,0
2014-11-14,16.735,17.463,16.735,17.377,2760875,0
2014-11-17,17.377,17.729,17.258,17.472,3142970,0
2014-11-18,17.553,17.829,17.358,17.367,2277450,0
2014-11-19,17.325,17.653,17.158,17.525,1573953,0
2014-11-20,17.386,18.076,17.333,18.068,1877620,0
2014-11-21,18.196,18.362,17.921,18.059,2164314,0
2014-11-24,17.866,17.866,17.406,17.489,3912905,0
2014-11-25,17.479,17.866,17.396,17.755,3032577,0
2014-11-26,17.911,17.949,17.592,17.801,1682786,0
2014-11-28,17.307,17.367,16.901,17.093,1624704,0
2014-12-01,17.02,17.229,16.478,16.818,2627641,0
2014-12-02,16.808,17.03,16.192,16.202,2408939,0
2014-12-03,16.183,16.478,16.009,16.246,2162057,0
2014-12-04,16.202,16.284,15.732,15.778,1446290,0
2014-12-05,15.723,15.944,15.539,15.631,1991821,0
2014-12-08,15.586,15.603,14.776,14.933,2983555,0
2014-12-09,14.834,15.366,14.815,15.061,2881450,0
2014-12-10,15.042,15.042,14.289,14.473,2810939,0
2014-12-11,14.401,14.685,14.189,14.316,1999687,0
2014-12-12,14.077,14.434,13.976,14.115,1663835,0
2014-12-15,14.169,14.335,13.81,13.858,1866599,0
2014-12-16,13.81,14.253,13.626,13.8,2664152,0
2014-12-17,13.929,14.409,13.756,14.16,3779849,0
2014-12-18,14.454,14.867,14.444,14.85,3338669,0
2014-12-19,15.032,15.256,14.815,15.118,2373356,0
2014-12-22,15.09,15.135,14.805,14.903,1534293,0
2014-12-23,14.923,15.347,14.867,15.135,1717897,0
2014-12-24,15.189,15.247,15.015,15.199,867253,0
2014-12-26,15.247,15.376,14.933,15.052,988288,0
2014-12-29,15.126,15.402,15.032,15.301,2577765,0
2014-12-30,15.293,15.486,15.126,15.161,2235567,0
2014-12-31,15.19,15.402,14.951,15.18,1549626,0
2015-01-02,15.118,15.32,15.052,15.145,1231822,0
2015-01-05,14.912,14.987,14.469,14.683,2060015,0
2015-01-06,14.683,14.922,14.563,14.645,1562290,0
2015-01-07,14.774,14.951,14.459,14.516,1307073,0
2015-01-08,14.654,15.023,14.616,14.841,1885039,0
2015-01-09,14.764,14.813,14.459,14.572,1577080,0
2015-01-12,14.44,14.459,14.017,14.293,1710090,0
2015-01-13,14.301,14.321,13.572,13.655,4169275,0
2015-01-14,13.396,13.461,12.979,13.135,4421241,0
2015-01-15,13.323,13.35,12.924,12.969,2838802,0
2015-01-16,12.934,13.313,12.934,13.275,1948509,0
2015-01-20,13.387,13.387,12.979,12.999,3054916,0
2015-01-21,13.165,13.285,13.026,13.248,2096102,0
2015-01-22,13.378,13.461,13.145,13.266,1266236,0
2015-01-23,13.165,13.304,13.046,13.24,1816214,0
2015-01-26,13.24,13.387,13.135,13.192,1487737,0
2015-01-27,13.118,13.526,12.999,13.499,2080234,0
2015-01-28,13.424,13.479,13.007,13.046,2398101,0
2015-01-29,13.082,13.101,12.638,12.87,2626646,0
2015-01-30,12.711,13.175,12.61,12.969,2607182,0
2015-02-02,13.184,14.044,13.155,14.017,3510208,0
2015-02-03,14.156,14.572,13.85,14.146,3400982,0
2015-02-04,14.017,14.025,13.562,13.86,2488626,0
2015-02-05,14.017,14.349,13.951,14.099,2540177,0
2015-02-06,14.071,14.407,13.794,13.941,2903054,0
2015-02-09,14.025,15.023,13.915,14.2,4077939,0
2015-02-10,14.163,14.683,14.126,14.635,2678012,0
2015-02-11,14.516,14.608,14.053,14.071,2596334,0
2015-02-12,14.285,14.683,14.163,14.267,2755345,0
2015-02-13,14.478,14.616,14.367,14.497,1615438,0
2015-02-17,14.635,15.042,14.563,14.981,2283224,0
2015-02-18,14.823,14.951,14.693,14.745,1028930,0
2015-02-19,14.588,14.823,14.45,14.745,910794,0
2015-02-20,14.728,14.85,14.33,14.507,1041364,0
2015-02-23,14.293,14.654,14.183,14.422,1043567,0
2015-02-24,14.534,14.783,14.507,14.745,1368180,0
2015-02-25,14.745,14.866,14.407,14.488,1332637,0
2015-02-26,14.422,14.534,14.062,14.126,1266645,0
2015-02-27,14.2,14.544,14.081,14.293,1220396,0
2015-03-02,14.163,14.173,13.721,13.932,1656602,0
2015-03-03,13.997,14.053,13.869,13.869,1444095,0
2015-03-04,13.85,13.978,13.711,13.97,1667843,0
2015-03-05,13.97,14.126,13.905,14.053,1262826,0
2015-03-06,13.869,13.941,13.489,13.627,1279905,0
2015-03-09,13.869,13.895,13.36,13.378,1731832,0
2015-03-10,13.192,13.405,12.821,12.915,2391403,0
2015-03-11,12.952,13.007,12.602,12.768,2469553,0
2015-03-12,13.092,13.35,12.87,13.313,1865648,0
2015-03-13,13.202,13.24,12.84,12.979,1790850,0
2015-03-16,12.961,13.378,12.86,13.285,1879700,0
2015-03-17,13.118,13.572,13.118,13.552,1335681,0
2015-03-18,13.294,13.869,13.275,13.757,1151600,0
2015-03-19,13.499,13.83,13.24,13.323,1294930,0
2015-03-20,13.433,13.97,13.433,13.682,1821655,0
2015-03-23,13.701,13.951,13.609,13.794,2818580,0
2015-03-24,13.785,14.099,13.609,14.035,1255258,0
2015-03-25,14.062,14.257,13.886,13.951,986544,0
2015-03-26,14.025,14.209,13.682,13.721,1189680,0
2015-03-27,13.841,13.851,13.021,13.041,2046732,0
2015-03-30,13.087,13.181,12.965,13.067,1952379,0
2015-03-31,12.873,13.059,12.814,12.974,1651516,0
2015-04-01,13.114,13.245,13.067,13.189,1474619,0
2015-04-02,13.506,13.785,13.403,13.721,2130600,0
2015-04-06,13.879,13.963,13.721,13.757,1165201,0
2015-04-07,13.87,13.879,13.636,13.664,1371367,0
2015-04-08,13.775,13.933,13.506,13.525,1035721,0
2015-04-09,13.775,14.027,13.74,13.916,1405193,0
2015-04-10,13.99,14.242,13.943,14.166,2601275,0
2015-04-13,14.484,14.613,14.41,14.445,3258653,0
2015-04-14,14.569,14.671,14.037,14.166,3699266,0
2015-04-15,14.55,15.424,14.382,15.239,5866597,0
2015-04-16,15.153,15.274,14.941,15.118,2494964,0
2015-04-17,15.09,15.1,14.848,15.004,2706059,0
2015-04-20,15.032,15.341,15.014,15.09,1608686,0
2015-04-21,15.061,15.136,14.717,14.839,1165030,0
2015-04-22,15.061,16.022,15.004,15.722,4891621,0
2015-04-23,15.741,16.217,15.62,16.087,3480141,0
2015-04-24,16.103,16.281,15.88,16.113,2422498,0
2015-04-27,16.234,16.329,15.918,15.946,2411246,0
2015-04-28,16.039,16.339,16.022,16.281,2207987,0
2015-04-29,15.973,16.542,15.824,16.261,2708421,0
2015-04-30,16.234,16.505,15.983,16.373,2517211,0
2015-05-01,16.339,16.366,15.834,15.983,2594833,0
2015-05-04,16.093,16.161,15.918,16.039,1103360,0
2015-05-05,16.103,16.348,15.63,15.676,3461782,0
2015-05-06,15.676,15.77,15.434,15.62,1688623,0
2015-05-07,15.517,15.537,15.126,15.527,1611598,0
2015-05-08,15.695,16.087,15.527,15.973,1921137,0
2015-05-11,15.983,16.078,15.76,15.778,1194832,0
2015-05-12,15.797,16.022,15.695,15.853,1864916,0
2015-05-13,15.993,16.068,15.824,16.003,1731529,0
2015-05-14,16.058,16.261,16.003,16.029,1275568,0
2015-05-15,15.928,16.093,15.685,16.029,1908758,0
2015-05-18,15.918,15.918,15.741,15.909,1164941,0
2015-05-19,15.657,15.722,14.7,15.042,5325648,0
2015-05-20,15.052,15.061,14.661,14.7,2933130,0
2015-05-21,14.717,14.762,14.521,14.56,1988129,0
2015-05-22,14.445,14.474,14.129,14.233,2472655,0
2015-05-26,14.129,14.242,13.861,14.046,3395179,0
2015-05-27,14.027,14.176,13.887,13.98,1495552,0
2015-05-28,13.879,13.887,13.673,13.861,1555844,0
2015-05-29,13.803,14.037,13.721,13.963,1505430,0
2015-06-01,14.055,14.083,13.766,14.055,1533632,0
2015-06-02,14.186,14.661,14.186,14.464,2195892,0
2015-06-03,14.324,14.474,14.204,14.344,1677211,0
2015-06-04,14.252,14.455,14.186,14.344,1069326,0
2015-06-05,14.194,14.594,14.112,14.344,1121396,0
2015-06-08,14.305,14.382,14.083,14.102,1473651,0
2015-06-09,14.12,14.372,14.102,14.252,1235766,0
2015-06-10,14.464,14.55,14.288,14.354,1689671,0
2015-06-11,14.296,14.435,14.12,14.279,819833,0
2015-06-12,14.166,14.531,14.166,14.435,1225109,0
2015-06-15,14.288,14.296,13.99,14.074,1136749,0
2015-06-16,14.009,14.102,13.896,14.074,756473,0
2015-06-17,14.139,14.242,13.879,14.139,964969,0
2015-06-18,14.288,14.305,13.99,14.037,754756,0
2015-06-19,13.851,14.064,13.74,13.813,1261292,0
2015-06-22,13.803,14.037,13.757,13.906,998468,0
2015-06-23,13.841,14.186,13.748,14.176,853275,0
2015-06-24,14.139,14.139,13.916,13.943,1024235,0
2015-06-25,13.943,13.943,13.682,13.813,1186564,0
2015-06-26,13.991,13.991,13.598,13.672,1498479,0
2015-06-29,13.485,13.504,13.297,13.326,1706848,0
2015-06-30,13.4,13.485,13.204,13.391,1650469,0
2015-07-01,13.437,13.578,13.306,13.354,942680,0
2015-07-02,13.344,13.69,13.214,13.616,1201705,0
2015-07-06,13.288,13.316,13.045,13.082,1483123,0
2015-07-07,13.006,13.242,12.49,13.185,2466646,0
2015-07-08,13.015,13.146,12.537,12.678,2099489,0
2015-07-09,12.941,13.082,12.567,12.585,1491441,0
2015-07-10,12.745,12.745,12.341,12.575,2225322,0
2015-07-13,12.605,12.837,12.416,12.773,1615034,0
2015-07-14,12.808,13.092,12.706,13.006,2455754,0
2015-07-15,12.959,12.998,12.687,12.773,1859295,0
2015-07-16,12.817,12.837,12.426,12.436,2316499,0
2015-07-17,12.436,12.446,12.079,12.181,5323268,0
2015-07-20,12.154,12.285,12.106,12.201,2584160,0
2015-07-21,12.266,12.575,12.227,12.367,1432683,0
2015-07-22,12.201,12.481,12.079,12.464,2410767,0
2015-07-23,12.446,12.473,12.256,12.436,2689519,0
2015-07-24,12.314,12.595,12.219,12.567,2554621,0
2015-07-27,12.509,12.517,12.096,12.136,2850116,0
2015-07-28,12.21,12.623,12.079,12.575,3102314,0
2015-07-29,12.517,12.876,12.517,12.773,1905044,0
2015-07-30,12.706,12.895,12.446,12.867,2913354,0
2015-07-31,12.941,13.232,12.808,12.876,2481787,0
2015-08-03,12.827,12.988,12.696,12.867,1016602,0
2015-08-04,12.817,13.101,12.755,12.941,3576855,0
2015-08-05,13.092,13.373,13.045,13.054,2673309,0
2015-08-06,12.978,13.354,12.808,13.326,2094562,0
2015-08-07,13.204,13.354,12.886,12.886,1706422,0
2015-08-10,12.913,13.803,12.904,13.71,2827721,0
2015-08-11,13.495,13.681,13.166,13.626,3265985,0
2015-08-12,13.598,13.87,13.523,13.748,2008207,0
2015-08-13,13.626,13.626,13.391,13.465,2050223,0
2015-08-14,13.541,13.635,13.364,13.373,951533,0
2015-08-17,13.41,13.41,13.214,13.334,993761,0
2015-08-18,13.316,13.4,13.194,13.306,894694,0
2015-08-19,13.185,13.194,12.867,13.015,1375098,0
2015-08-20,12.95,13.26,12.932,13.015,1308450,0
2015-08-21,12.941,13.072,12.567,12.623,2105782,0
2015-08-24,12.012,12.481,11.648,11.825,3692460,0
2015-08-25,12.285,12.314,11.609,11.648,2758299,0
2015-08-26,11.91,12.06,11.657,12.012,1743960,0
2015-08-27,12.126,12.876,12.106,12.613,2373446,0
2015-08-28,12.49,12.886,12.464,12.773,1908074,0
2015-08-31,12.509,13.268,12.367,13.185,2658594,0
2015-09-01,12.895,12.932,12.377,12.547,2685360,0
2015-09-02,12.623,12.959,12.377,12.773,2300076,0
2015-09-03,12.745,13.146,12.716,12.904,1346840,0
2015-09-04,12.659,12.763,12.499,12.527,1382991,0
2015-09-08,12.998,13.251,12.755,13.222,2067180,0
2015-09-09,13.4,13.681,13.119,13.136,1882055,0
2015-09-10,13.062,13.268,12.886,12.895,1987564,0
2015-09-11,12.827,12.922,12.678,12.808,1612901,0
2015-09-14,12.791,12.922,12.585,12.736,2301144,0
2015-09-15,12.791,12.959,12.763,12.904,1377765,0
2015-09-16,12.968,13.364,12.95,13.11,3547530,0
2015-09-17,13.119,13.146,12.837,12.857,2748190,0
2015-09-18,12.745,12.895,12.387,12.49,2158781,0
2015-09-21,12.499,12.575,12.21,12.256,1961396,0
2015-09-22,12.079,12.136,11.73,11.995,2330362,0
2015-09-23,12.004,12.05,11.526,11.534,1979865,0
2015-09-24,11.46,11.667,11.196,11.581,2734617,0
2015-09-25,11.648,11.74,11.551,11.629,1340121,0
2015-09-28,11.531,11.531,10.946,11.04,2384003,0
2015-09-29,11.087,11.257,11.013,11.192,2213201,0
2015-09-30,11.361,11.513,11.182,11.485,1782515,0
2015-10-01,11.691,11.777,11.248,11.38,1730056,0
2015-10-02,11.314,11.909,11.314,11.86,1983975,0
2015-10-05,12.012,12.438,12.012,12.333,1489996,0
2015-10-06,12.333,12.74,12.324,12.691,1991393,0
2015-10-07,12.862,13.295,12.768,13.107,2398907,0
2015-10-08,13.163,13.465,13.051,13.352,1860830,0
2015-10-09,13.409,13.484,13.134,13.362,1848645,0
2015-10-12,13.399,13.399,13.004,13.249,1139210,0
2015-10-13,12.965,13.409,12.937,13.23,1696250,0
2015-10-14,13.23,13.559,13.23,13.381,1536864,0
2015-10-15,13.372,13.654,13.332,13.523,1488219,0
2015-10-16,13.55,13.578,13.332,13.494,1290257,0
2015-10-19,13.352,13.409,13.134,13.276,919072,0
2015-10-20,13.23,13.559,13.211,13.446,1079644,0
2015-10-21,13.436,13.465,13.23,13.295,849078,0
2015-10-22,13.409,13.607,13.249,13.391,1327348,0
2015-10-23,13.399,13.616,13.249,13.616,2045546,0
2015-10-26,13.701,13.701,13.258,13.305,1345258,0
2015-10-27,13.134,13.276,12.994,13.107,1181314,0
2015-10-28,13.163,13.588,13.163,13.427,1365075,0
2015-10-29,13.362,13.588,13.267,13.409,1395173,0
2015-10-30,13.465,13.465,13.182,13.372,2362097,0
2015-11-02,12.787,13.201,12.54,13.041,3801025,0
2015-11-03,12.994,13.126,12.72,12.768,2698052,0
2015-11-04,12.768,12.842,12.352,12.447,1844478,0
2015-11-05,12.369,12.379,12.116,12.228,1650258,0
2015-11-06,12.06,12.211,11.899,12.05,1657039,0
2015-11-09,12.022,12.154,11.796,11.823,1521636,0
2015-11-10,11.786,11.87,11.654,11.815,1587308,0
2015-11-11,11.85,11.964,11.768,11.815,1885417,0
2015-11-12,11.682,11.823,11.588,11.664,1790252,0
2015-11-13,11.635,11.758,11.426,11.539,1151535,0
2015-11-16,11.539,11.709,11.398,11.531,2478881,0
2015-11-17,11.539,11.728,11.407,11.485,1275207,0
2015-11-18,11.549,11.718,11.465,11.664,1706107,0
2015-11-19,11.777,11.815,11.549,11.682,939265,0
2015-11-20,11.682,11.796,11.361,11.38,1650468,0
2015-11-23,11.334,11.522,11.257,11.277,1435975,0
2015-11-24,11.257,11.531,11.248,11.465,2346199,0
2015-11-25,11.446,11.539,11.361,11.389,1138924,0
2015-11-27,11.334,11.426,11.248,11.417,666272,0
2015-11-30,11.398,11.597,11.361,11.531,1412765,0
2015-12-01,11.513,11.815,11.513,11.786,1316576,0
2015-12-02,11.768,11.806,11.361,11.436,1612779,0
2015-12-03,11.539,11.549,11.192,11.21,1663621,0
2015-12-04,11.21,11.485,11.04,11.426,1784105,0
2015-12-07,11.277,11.277,10.946,11.032,1645488,0
2015-12-08,10.871,11.172,10.757,11.023,2350755,0
2015-12-09,11.135,11.407,11.013,11.22,1507826,0
2015-12-10,11.145,11.558,11.125,11.446,1575755,0
2015-12-11,11.192,11.248,10.946,10.965,1547036,0
2015-12-14,10.983,11.013,10.625,10.672,2302292,0
2015-12-15,10.765,11.135,10.682,11.032,1837727,0
2015-12-16,11.003,11.352,10.975,11.324,1655661,0
2015-12-17,11.314,11.314,10.955,11.003,1409691,0
2015-12-18,11.077,11.436,11.023,11.398,2905435,0
2015-12-21,11.446,11.513,11.248,11.343,1560178,0
2015-12-22,11.285,11.673,11.228,11.558,1274256,0
2015-12-23,11.718,11.86,11.616,11.823,1268744,0
2015-12-24,11.796,11.899,11.768,11.823,582395,0
2015-12-28,11.777,11.777,11.465,11.549,1225013,0
2015-12-29,11.741,11.826,11.608,11.771,956479,0
2015-12-30,11.608,11.693,11.514,11.514,890731,0
2015-12-31,11.514,11.711,11.461,11.703,1109438,0
2016-01-04,11.343,11.487,11.111,11.437,2324824,0
2016-01-05,11.437,11.447,11.129,11.228,1317409,0
2016-01-06,11.001,11.105,10.801,10.897,1224555,0
2016-01-07,10.649,10.831,10.384,10.414,2067437,0
2016-01-08,10.536,10.991,10.488,10.858,1793463,0
2016-01-11,10.954,10.963,10.574,10.688,1665629,0
2016-01-12,10.821,11.006,10.497,10.868,2243930,0
2016-01-13,11.238,11.238,10.464,10.536,1523875,0
2016-01-14,10.629,10.791,10.44,10.727,1439364,0
2016-01-15,10.271,10.374,10.032,10.261,2596989,0
2016-01-19,10.594,10.621,10.174,10.346,2001115,0
2016-01-20,10.127,10.414,9.786,10.317,1714667,0
2016-01-21,10.394,10.762,10.174,10.621,1952495,0
2016-01-22,10.934,11.076,10.727,11.001,1386221,0
2016-01-25,10.906,10.954,10.578,10.611,1110853,0
2016-01-26,10.831,11.049,10.727,10.981,1048658,0
2016-01-27,10.888,11.181,10.754,10.944,1262736,0
2016-01-28,11.285,11.352,10.991,11.314,1658829,0
2016-01-29,11.408,11.532,11.294,11.524,1349648,0
2016-02-01,11.39,11.532,11.2,11.504,958934,0
2016-02-02,11.171,11.191,10.973,11.134,1017770,0
2016-02-03,11.314,11.618,11.115,11.599,1435448,0
2016-02-04,11.78,11.899,11.647,11.78,2613726,0
2016-02-05,11.57,11.771,11.427,11.711,1503509,0
2016-02-08,11.076,11.144,10.878,10.897,2700044,0
2016-02-09,10.782,10.858,10.09,10.307,3497231,0
2016-02-10,10.326,10.484,10.099,10.118,1555925,0
2016-02-11,9.948,10.261,9.879,10.213,1754829,0
2016-02-12,10.422,10.981,10.374,10.849,1443861,0
2016-02-16,10.973,11.058,10.688,10.924,1705731,0
2016-02-17,11.086,11.551,11.086,11.514,1572001,0
2016-02-18,11.589,11.675,11.314,11.476,1764146,0
2016-02-19,11.2,11.457,11.154,11.418,1017575,0
2016-02-22,11.666,11.816,11.647,11.731,1699496,0
2016-02-23,11.504,11.708,11.324,11.399,1114758,0
2016-02-24,11.001,11.532,11.001,11.532,1139100,0
2016-02-25,11.504,11.608,11.21,11.427,1717893,0
2016-02-26,11.599,11.675,11.334,11.372,1535714,0
2016-02-29,11.427,11.58,11.362,11.494,1575833,0
2016-03-01,11.628,11.846,11.466,11.656,1259273,0
2016-03-02,11.599,11.771,11.391,11.771,1750993,0
2016-03-03,11.761,12.026,11.666,12.007,1914068,0
2016-03-04,12.082,12.141,11.78,11.845,2224276,0
2016-03-07,11.816,12.131,11.731,11.988,4131873,0
2016-03-08,11.903,11.903,11.304,11.304,1744392,0
2016-03-09,11.466,11.494,11.212,11.277,1729219,0
2016-03-10,11.304,11.399,10.981,11.115,3258528,0
2016-03-11,11.304,11.504,11.285,11.381,3068491,0
2016-03-14,11.257,11.372,11.134,11.343,1506969,0
2016-03-15,11.181,11.813,11.144,11.789,4086706,0
2016-03-16,11.761,12.405,11.731,12.322,5624872,0
2016-03-17,12.445,12.899,12.435,12.548,3527291,0
2016-03-18,12.596,12.786,12.473,12.661,2062631,0
2016-03-21,12.68,12.847,12.41,12.425,2643577,0
2016-03-22,12.386,12.528,12.312,12.405,2071137,0
2016-03-23,12.405,12.405,12.007,12.035,1628785,0
2016-03-24,11.864,12.141,11.789,12.082,1807478,0
2016-03-28,12.101,12.111,11.845,12.007,1424766,0
2016-03-29,11.86,12.242,11.831,12.166,1244144,0
2016-03-30,12.3,12.601,12.27,12.481,3272182,0
2016-03-31,12.548,12.643,12.214,12.261,1474524,0
2016-04-01,12.014,12.118,11.84,12.118,876990,0
2016-04-04,12.072,12.108,11.679,11.688,1402631,0
2016-04-05,11.535,11.641,11.402,11.402,2465121,0
2016-04-06,11.479,11.776,11.411,11.746,1223952,0
2016-04-07,11.574,11.612,11.306,11.393,1990680,0
2016-04-08,11.632,11.679,11.469,11.507,1090128,0
2016-04-11,11.554,11.716,11.469,11.527,1565653,0
2016-04-12,11.622,11.955,11.564,11.87,4587580,0
2016-04-13,11.984,12.251,11.984,12.072,1653091,0
2016-04-14,12.033,12.123,11.925,12.042,1133066,0
2016-04-15,11.974,11.974,11.746,11.899,989944,0
2016-04-18,11.708,12.057,11.698,11.821,1427283,0
2016-04-19,12.004,12.3,11.919,12.29,2110807,0
2016-04-20,12.32,12.463,12.196,12.205,1628847,0
2016-04-21,12.242,12.27,11.736,11.746,2642257,0
2016-04-22,11.746,12.653,11.736,12.51,4202979,0
2016-04-25,12.444,12.5,12.138,12.348,1740006,0
2016-04-26,12.444,12.491,12.242,12.444,3141522,0
2016-04-27,12.444,12.878,12.434,12.844,2089225,0
2016-04-28,12.796,12.892,12.5,12.518,2082994,0
2016-04-29,12.491,12.538,11.89,11.946,3675462,0
2016-05-02,11.984,11.994,11.688,11.784,1896232,0
2016-05-03,11.632,11.708,11.43,11.489,2331564,0
2016-05-04,11.393,11.593,11.286,11.393,1379509,0
2016-05-05,11.584,11.612,10.991,11.077,2424251,0
2016-05-06,11.067,11.296,11.039,11.097,1308113,0
2016-05-09,11.001,11.172,10.924,11.067,2424822,0
2016-05-10,11.155,11.278,11.097,11.269,1438787,0
2016-05-11,11.316,11.445,11.22,11.25,1061323,0
2016-05-12,11.354,11.688,11.163,11.192,2889282,0
2016-05-13,11.145,11.283,11.011,11.049,1132600,0
2016-05-16,11.172,11.278,11.058,11.067,913606,0
2016-05-17,11.049,11.341,10.954,11.211,1354828,0
2016-05-18,11.116,11.187,10.857,10.914,1431664,0
2016-05-19,10.771,10.924,10.725,10.896,859528,0
2016-05-20,10.954,11.011,10.8,10.877,1016135,0
2016-05-23,10.8,11.163,10.771,11.125,1108122,0
2016-05-24,11.03,11.258,10.857,11.077,2065380,0
2016-05-25,11.145,11.393,11.125,11.163,993905,0
2016-05-26,11.384,11.416,11.155,11.182,1251803,0
2016-05-27,11.135,11.25,11.058,11.182,794028,0
2016-05-31,11.192,11.286,11.097,11.106,2378035,0
2016-06-01,11.039,11.087,10.82,10.887,2109150,0
2016-06-02,10.82,11.077,10.82,11.077,1988140,0
2016-06-03,11.172,11.24,11.053,11.182,1191602,0
2016-06-06,11.24,11.517,11.23,11.497,1283729,0
2016-06-07,11.564,11.632,11.465,11.593,1739420,0
2016-06-08,11.776,11.865,11.622,11.688,1791577,0
2016-06-09,11.67,11.67,11.425,11.46,1072840,0
2016-06-10,11.42,11.42,11.125,11.172,1057677,0
2016-06-13,11.125,11.24,11.049,11.097,1351315,0
2016-06-14,11.039,11.116,10.705,10.79,1517273,0
2016-06-15,10.79,10.857,10.657,10.734,1250384,0
2016-06-16,10.61,10.771,10.457,10.725,1172171,0
2016-06-17,10.82,10.867,10.647,10.686,1074331,0
2016-06-20,10.905,10.981,10.686,10.705,2296635,0
2016-06-21,10.696,10.705,10.543,10.666,2234397,0
2016-06-22,10.781,10.81,10.601,10.647,900582,0
2016-06-23,10.79,11.001,10.696,10.914,1059235,0
2016-06-24,10.38,10.581,10.322,10.352,1921769,0
2016-06-27,10.286,10.41,10.132,10.218,3013912,0
2016-06-28,10.379,10.418,10.013,10.139,2416240,0
2016-06-29,10.264,10.456,10.196,10.379,1533950,0
2016-06-30,10.399,10.598,10.311,10.552,1948008,0
2016-07-01,10.514,10.629,10.418,10.514,714396,0
2016-07-05,10.436,10.504,10.149,10.205,1489622,0
2016-07-06,10.176,10.244,10.081,10.168,1591973,0
2016-07-07,10.302,10.311,9.946,10.032,1770514,0
2016-07-08,10.158,10.274,10.081,10.168,2155236,0
2016-07-11,10.274,10.32,10.149,10.168,1156289,0
2016-07-12,10.293,10.475,10.245,10.379,2352267,0
2016-07-13,10.409,10.409,10.176,10.274,2368557,0
2016-07-14,10.379,10.547,10.34,10.504,2060179,0
2016-07-15,10.514,10.571,10.32,10.379,1022765,0
2016-07-18,10.32,10.389,10.274,10.36,1028460,0
2016-07-19,10.284,10.302,10.11,10.186,1430101,0
2016-07-20,10.129,10.293,10.11,10.205,1284520,0
2016-07-21,10.168,10.254,10.023,10.129,2044567,0
2016-07-22,10.1,10.139,9.887,9.956,1630318,0
2016-07-25,9.907,9.946,9.763,9.871,1544003,0
2016-07-26,9.831,10.149,9.811,10.149,2413266,0
2016-07-27,10.196,10.274,10.09,10.225,2862940,0
2016-07-28,10.004,10.023,9.0322,9.1381,8582170,0
2016-07-29,9.2151,9.4737,9.0226,9.1958,4425579,0
2016-08-01,9.1862,9.263,8.7293,8.7917,3043119,0
2016-08-02,9.1285,9.1958,8.936,9.0901,3363508,0
2016-08-03,9.0901,9.1188,8.8975,9.1188,2144438,0
2016-08-04,9.1092,9.312,9.0563,9.0706,2132443,0
2016-08-05,9.0706,9.167,8.9457,9.1572,1533698,0
2016-08-08,9.2824,9.349,9.1958,9.3217,1906962,0
2016-08-09,9.3588,9.3784,9.1285,9.1572,1593542,0
2016-08-10,9.2435,9.263,9.0322,9.0901,1275946,0
2016-08-11,9.1572,9.4178,9.1285,9.408,2204826,0
2016-08-12,9.4638,9.4638,9.2824,9.3686,1555518,0
2016-08-15,9.445,9.4936,9.3021,9.4737,1451140,0
2016-08-16,9.523,9.543,9.3021,9.3021,1516005,0
2016-08-17,9.2824,9.2973,9.1477,9.2435,1447756,0
2016-08-18,9.2533,9.2824,9.1381,9.1862,1392211,0
2016-08-19,9.1285,9.1958,9.0706,9.0901,1473652,0
2016-08-22,9.0419,9.0996,8.9591,9.0611,1403975,0
2016-08-23,9.0901,9.2053,9.0322,9.1381,1321688,0
2016-08-24,9.1092,9.2923,9.0996,9.1958,1540505,0
2016-08-25,9.1862,9.1958,9.0322,9.0611,1215432,0
2016-08-26,9.0901,9.2252,8.9215,8.936,1519362,0
2016-08-29,8.9457,9.0226,8.8975,8.9939,3204108,0
2016-08-30,9.0035,9.1285,8.9554,8.984,1624981,0
2016-08-31,8.9554,8.9649,8.7438,8.8688,2325997,0
2016-09-01,8.8399,8.8688,8.7052,8.7822,3665078,0
2016-09-02,8.8879,8.9608,8.8304,8.9457,3286680,0
2016-09-06,9.0419,9.1572,8.9554,9.1285,2308871,0
2016-09-07,9.1477,9.2252,8.9939,9.013,1630282,0
2016-09-08,9.0516,9.0706,8.9169,8.9745,1719763,0
2016-09-09,8.8494,8.9265,8.6667,8.6956,2681139,0
2016-09-12,8.6186,8.7486,8.5898,8.6861,3007667,0
2016-09-13,8.6476,8.6476,8.2435,8.3108,3282116,0
2016-09-14,8.3013,8.5081,8.2627,8.3493,3513793,0
2016-09-15,8.3493,8.561,8.3493,8.5032,2120338,0
2016-09-16,8.4454,8.4744,8.3493,8.4359,1821427,0
2016-09-19,8.5705,8.5705,8.3783,8.4167,2669038,0
2016-09-20,8.4454,8.5802,8.3783,8.407,1876800,0
2016-09-21,8.484,8.6186,8.4649,8.6186,1427391,0
2016-09-22,8.7342,8.811,8.5514,8.6091,1398634,0
2016-09-23,8.5514,8.6571,8.4167,8.5032,1852505,0
2016-09-26,8.4744,8.5225,8.3589,8.3783,1159188,0
2016-09-27,8.3108,8.338,8.1761,8.2339,2585983,0
2016-09-28,8.2982,8.3952,8.0848,8.376,3892911,0
2016-09-29,8.4633,8.5699,8.3662,8.4244,2970320,0
2016-09-30,8.4826,8.5603,8.2982,8.3078,2034366,0
2016-10-03,8.3078,8.3662,8.1236,8.1818,2163416,0
2016-10-04,8.143,8.1702,7.8518,7.8615,4432969,0
2016-10-05,7.9779,7.9877,7.8518,7.8907,3259190,0
2016-10-06,7.842,7.9683,7.6868,7.8033,2513621,0
2016-10-07,7.8324,7.842,7.6286,7.6479,3098328,0
2016-10-10,7.6868,7.7935,7.6479,7.7256,1958591,0
2016-10-11,7.745,7.7838,7.6479,7.7062,2204661,0
2016-10-12,7.6578,7.6965,7.5121,7.5315,2227643,0
2016-10-13,7.4441,7.5995,7.2306,7.5896,4242341,0
2016-10-14,7.677,7.8372,7.6383,7.7838,3692621,0
2016-10-17,7.7353,7.8227,7.6479,7.677,2376939,0
2016-10-18,7.7742,7.7742,7.6138,7.7644,1530985,0
2016-10-19,7.8324,7.8517,7.7644,7.7935,1575156,0
2016-10-20,7.7644,7.9101,7.6965,7.8809,2144326,0
2016-10-21,7.8129,7.8518,7.7596,7.8033,1383593,0
2016-10-24,7.8129,7.8227,7.6383,7.6479,1908180,0
2016-10-25,7.6965,7.7742,7.58,7.6479,2178283,0
2016-10-26,7.5995,7.8615,7.5995,7.7062,2392103,0
2016-10-27,7.7256,7.8033,7.6479,7.6965,2024886,0
2016-10-28,7.6868,7.8129,7.6479,7.6965,1831341,0
2016-10-31,7.6965,7.7062,7.4636,7.4733,1753379,0
2016-11-01,7.5121,7.5121,7.1919,7.2404,3265899,0
2016-11-02,7.4539,8.1041,7.3762,8.0945,7158142,0
2016-11-03,8.0945,8.0945,7.7353,7.9877,5662214,0
2016-11-04,7.9198,8.3274,7.8809,7.9974,4172639,0
2016-11-07,8.1527,8.2497,7.9974,8.0071,2613312,0
2016-11-08,8.0749,8.371,7.9877,8.2304,4441368,0
2016-11-09,8.1623,8.3468,8.1041,8.2886,5456981,0
2016-11-10,8.3856,8.8321,8.337,8.6767,5228660,0
2016-11-11,8.7252,8.7447,8.3468,8.4535,3725538,0
2016-11-14,8.4923,8.6185,8.4438,8.6089,2711220,0
2016-11-15,8.5991,8.7827,8.4535,8.7059,2842804,0
2016-11-16,8.6573,9.0261,8.638,8.9291,3658950,0
2016-11-17,9.0165,9.0165,8.8903,8.968,1858013,0
2016-11-18,9.0553,9.0553,8.7786,8.8126,1673525,0
2016-11-21,9.0455,9.1475,8.8611,8.9096,2304975,0
2016-11-22,8.8806,9.0165,8.7932,8.9873,2700502,0
2016-11-23,8.9388,9.1135,8.871,8.9485,2157897,0
2016-11-25,9.0455,9.0553,8.8903,8.9873,1288776,0
2016-11-28,9.0165,9.1039,8.9,9.0359,2203694,0
2016-11-29,8.9485,9.0165,8.803,8.803,2234358,0
2016-11-30,8.9291,9.0021,8.8418,8.9195,2371644,0
2016-12-01,9.0165,9.4579,9.0165,9.2106,3336959,0
2016-12-02,9.1911,9.2688,9.0843,9.1426,1502955,0
2016-12-05,9.1911,9.511,9.1814,9.4718,2631032,0
2016-12-06,9.4341,9.706,9.4021,9.637,2739168,0
2016-12-07,9.706,10.059,9.657,9.948,4135033,0
2016-12-08,10.074,10.259,10.016,10.133,3811051,0
2016-12-09,10.385,10.453,10.22,10.279,3010964,0
2016-12-12,10.395,10.415,10.04,10.054,2316473,0
2016-12-13,10.143,10.21,9.909,10.143,2600073,0
2016-12-14,10.104,10.172,9.763,9.773,3194613,0
2016-12-15,9.686,10.074,9.667,10.045,3094109,0
2016-12-16,10.035,10.574,9.997,10.472,6347168,0
2016-12-19,10.472,10.531,10.23,10.279,3432596,0
2016-12-20,10.269,10.569,10.239,10.405,3288925,0
2016-12-21,10.385,10.405,10.172,10.172,1792307,0
2016-12-22,10.143,10.336,9.988,10.289,5768109,0
2016-12-23,10.482,10.531,10.172,10.2,2997778,0
2016-12-27,10.259,10.346,10.104,10.22,2311563,0
2016-12-28,10.184,10.302,9.94,10.009,3478581,0
2016-12-29,9.97,10.184,9.891,10.097,1941245,0
2016-12-30,10.146,10.341,10.107,10.234,2275267,0
2017-01-03,10.263,10.321,9.999,10.166,2487278,0
2017-01-04,10.253,10.468,10.224,10.449,2562841,0
2017-01-05,10.556,10.996,10.517,10.683,4809625,0
2017-01-06,10.742,10.758,10.429,10.527,1669652,0
2017-01-09,10.606,10.606,10.39,10.507,2443836,0
2017-01-10,10.576,11.655,10.556,11.583,7488660,0
2017-01-11,11.719,12.159,11.6,12.149,8783316,0
2017-01-12,12.492,13.059,12.218,12.374,8686225,0
2017-01-13,12.325,13,12.12,12.99,5480632,0
2017-01-17,13,13.059,12.648,12.97,4834782,0
2017-01-18,11.622,11.846,10.468,10.606,15564035,0
2017-01-19,10.614,11.68,10.596,11.651,7629807,0
2017-01-20,11.69,12.003,11.348,11.475,4282488,0
2017-01-23,11.514,11.841,11.456,11.807,3052488,0
2017-01-24,11.973,12.696,11.934,12.658,5916901,0
2017-01-25,12.726,13.029,12.325,12.55,6626018,0
2017-01-26,12.56,12.761,12.482,12.677,3932830,0
2017-01-27,12.639,12.756,12.502,12.687,2754818,0
2017-01-30,12.648,12.667,12.169,12.325,3940334,0
2017-01-31,12.374,12.53,12.276,12.462,2244525,0
2017-02-01,11.162,11.162,10.771,11.016,9768393,0
2017-02-02,11.026,11.054,10.263,10.497,8228063,0
2017-02-03,10.468,10.606,10.326,10.429,3898957,0
2017-02-06,10.468,10.487,10.107,10.214,3802324,0
2017-02-07,10.136,10.517,10.136,10.439,3739859,0
2017-02-08,10.478,10.766,10.361,10.644,4273131,0
2017-02-09,10.752,10.79,10.459,10.596,3894708,0
2017-02-10,10.654,11.074,10.624,10.879,4232194,0
2017-02-13,11.084,11.494,10.972,11.465,4167335,0
2017-02-14,11.739,12.09,11.602,12.08,4968145,0
2017-02-15,11.583,12.052,11.583,11.583,5037741,0
2017-02-16,11.641,11.827,11.475,11.573,2770724,0
2017-02-17,11.524,11.67,11.416,11.456,1777267,0
2017-02-21,11.504,11.504,11.167,11.23,3069266,0
2017-02-22,11.113,11.23,11.036,11.153,3007257,0
2017-02-23,11.182,11.25,11.006,11.016,2861071,0
2017-02-24,11.006,11.026,10.683,10.703,4035983,0
2017-02-27,10.84,11.094,10.664,11.036,2536985,0
2017-02-28,10.957,11.026,10.79,10.84,2276392,0
2017-03-01,10.927,11.026,10.752,10.79,3250553,0
2017-03-02,10.83,10.917,10.634,10.644,3044834,0
2017-03-03,10.664,10.723,10.546,10.624,1737964,0
2017-03-06,10.576,10.654,10.468,10.644,2562931,0
2017-03-07,10.606,10.82,10.556,10.761,3180043,0
2017-03-08,10.79,11.084,10.742,10.908,3136542,0
2017-03-09,10.84,11.064,10.576,10.634,2865943,0
2017-03-10,10.644,10.838,10.546,10.81,2383423,0
2017-03-13,10.927,10.927,10.723,10.752,2712260,0
2017-03-14,10.732,10.752,10.487,10.546,2690035,0
2017-03-15,10.634,10.664,10.478,10.634,3381274,0
2017-03-16,10.723,10.937,10.634,10.908,2945278,0
2017-03-17,10.927,11.045,10.771,10.81,1833847,0
2017-03-20,10.781,10.83,10.659,10.761,1364063,0
2017-03-21,10.771,10.899,10.381,10.4,2796907,0
2017-03-22,10.361,10.644,10.312,10.614,2536283,0
2017-03-23,10.624,10.83,10.556,10.742,1909937,0
2017-03-24,10.771,10.889,10.614,10.644,1798596,0
2017-03-27,10.517,10.83,10.487,10.781,2845236,0
2017-03-28,10.8,10.957,10.732,10.947,3428956,0
2017-03-29,10.942,11.119,10.922,11.09,2249948,0
2017-03-30,11.09,11.198,10.981,11.04,1715062,0
2017-03-31,10.952,11.095,10.893,10.893,2293220,0
2017-04-03,10.903,10.952,10.711,10.844,1877116,0
2017-04-04,10.794,10.932,10.627,10.922,1440139,0
2017-04-05,10.991,11.155,10.676,10.706,2543684,0
2017-04-06,10.745,10.981,10.676,10.942,2401266,0
2017-04-07,10.991,11.07,10.913,10.981,947210,0
2017-04-10,11.021,11.542,10.991,11.414,3548673,0
2017-04-11,11.464,11.719,11.434,11.611,3484977,0
2017-04-12,11.503,11.508,11.06,11.149,2833337,0
2017-04-13,11.159,11.267,10.932,10.932,1918049,0
2017-04-17,10.972,11.011,10.873,10.962,1333822,0
2017-04-18,10.863,10.883,10.588,10.696,1525922,0
2017-04-19,10.696,10.755,10.411,10.45,2091751,0
2017-04-20,10.45,10.637,10.45,10.48,2156167,0
2017-04-21,10.48,10.617,10.425,10.558,1529380,0
2017-04-24,10.716,10.824,10.657,10.735,1316042,0
2017-04-25,10.755,10.976,10.696,10.942,1864239,0
2017-04-26,10.922,10.937,10.716,10.716,1488272,0
2017-04-27,10.735,10.735,10.214,10.332,3251148,0
2017-04-28,10.342,10.352,9.1806,9.436,8814717,0
2017-05-01,9.4559,9.648,9.446,9.515,3244667,0
2017-05-02,9.594,9.771,9.436,9.771,4241341,0
2017-05-03,9.712,9.771,9.4658,9.633,3553481,0
2017-05-04,9.584,9.594,9.22,9.3578,2616184,0
2017-05-05,9.3578,9.584,9.348,9.564,1773028,0
2017-05-08,9.545,9.791,9.535,9.771,1657237,0
2017-05-09,9.86,9.948,9.722,9.801,1715143,0
2017-05-10,9.801,9.87,9.742,9.82,1840138,0
2017-05-11,9.791,9.83,9.604,9.673,1436492,0
2017-05-12,9.692,9.835,9.574,9.663,1318676,0
2017-05-15,9.919,9.919,9.682,9.771,1701051,0
2017-05-16,9.84,9.875,9.673,9.742,1791009,0
2017-05-17,9.653,9.732,9.3873,9.407,2343801,0
2017-05-18,9.3775,9.555,9.2112,9.525,2138293,0
2017-05-19,9.584,9.712,9.564,9.682,1012926,0
2017-05-22,9.682,9.81,9.633,9.801,849141,0
2017-05-23,9.791,9.889,9.673,9.702,1605724,0
2017-05-24,9.673,9.673,9.2988,9.4757,3670616,0
2017-05-25,9.4757,9.525,9.2004,9.2692,2335924,0
2017-05-26,9.2988,9.413,9.2398,9.3775,1014659,0
2017-05-30,9.2988,9.3086,9.2102,9.2398,1164563,0
2017-05-31,9.161,9.2102,8.8854,9.0724,3316844,0
2017-06-01,9.0822,9.3036,9.043,9.2692,1616411,0
2017-06-02,9.2496,9.2692,8.9642,8.9838,2314909,0
2017-06-05,8.9642,9.1118,8.8658,9.0626,1999245,0
2017-06-06,9.043,9.0528,8.8068,8.9052,2107745,0
2017-06-07,8.8954,9.033,8.8264,8.8954,1232325,0
2017-06-08,8.9052,9.2496,8.9052,9.2496,1999733,0
2017-06-09,9.3184,9.4271,9.1708,9.348,1241580,0
2017-06-12,9.3381,9.545,9.2102,9.2988,1479260,0
2017-06-13,9.3578,9.4658,9.2594,9.3775,1118973,0
2017-06-14,9.4168,9.4271,9.0872,9.102,1027528,0
2017-06-15,9.0232,9.0822,8.8954,8.9938,1420893,0
2017-06-16,8.9838,9.0528,8.8658,9.0232,1428851,0
2017-06-19,9.0822,9.2889,9.0232,9.1314,1923553,0
2017-06-20,9.0528,9.0724,8.8854,8.9544,3924457,0
2017-06-21,8.974,9.0822,8.8412,8.9248,1397622,0
2017-06-22,8.9446,9.102,8.9446,8.9642,1671385,0
2017-06-23,8.974,9.2594,8.9346,9.1906,2169271,0
2017-06-26,9.2496,9.407,9.2496,9.3972,1200518,0
2017-06-27,9.4271,9.529,9.2938,9.348,2802568,0
2017-06-28,9.4331,9.542,9.3537,9.4529,1673329,0
2017-06-29,9.532,9.572,9.3339,9.3636,2289287,0
2017-06-30,9.2049,9.2545,8.8875,9.0264,5030903,0
2017-07-03,9.0462,9.2149,9.0462,9.1157,841837,0
2017-07-05,9.0859,9.2099,9.0264,9.1653,2138779,0
2017-07-06,9.1653,9.2942,9.1206,9.1454,1702412,0
2017-07-07,9.1553,9.2347,9.0066,9.195,889199,0
2017-07-10,9.2149,9.622,9.1454,9.512,1821781,0
2017-07-11,9.4926,9.512,9.2049,9.4926,1313332,0
2017-07-12,9.532,9.731,9.503,9.532,1403802,0
2017-07-13,9.512,9.721,9.4728,9.701,1308525,0
2017-07-14,9.77,9.889,9.731,9.889,1562045,0
2017-07-17,9.939,10.127,9.889,9.969,2047256,0
2017-07-18,9.879,9.939,9.4728,9.641,3612666,0
2017-07-19,9.691,10.038,9.681,9.949,2483208,0
2017-07-20,9.959,10.068,9.85,9.998,1579559,0
2017-07-21,9.969,9.979,9.741,9.86,1679111,0
2017-07-24,9.86,9.934,9.781,9.86,1318411,0
2017-07-25,9.919,10.157,9.909,10.068,1784394,0
2017-07-26,10.078,10.117,9.87,10.028,1883694,0
2017-07-27,10.018,10.594,9.979,10.246,3281979,0
2017-07-28,10.326,10.514,10.227,10.475,3126388,0
2017-07-31,10.484,10.494,10.147,10.167,2601254,0
2017-08-01,10.197,10.227,9.989,10.197,2013222,0
2017-08-02,10.147,10.256,10.094,10.177,1421076,0
2017-08-03,10.167,10.187,9.979,10.028,2039152,0
2017-08-04,10.028,10.073,9.969,10.018,5182744,0
2017-08-07,10.028,10.227,10.018,10.068,1034449,0
2017-08-08,10.018,10.172,9.979,10.088,2077728,0
2017-08-09,10.038,10.132,9.979,10.068,1403200,0
2017-08-10,9.979,10.028,9.572,9.582,3195029,0
2017-08-11,9.542,9.721,9.503,9.631,2176564,0
2017-08-14,9.641,9.741,9.612,9.631,920495,0
2017-08-15,9.612,9.641,9.4728,9.522,1151507,0
2017-08-16,9.592,9.671,9.562,9.622,1355910,0
2017-08-17,9.622,9.746,9.562,9.572,1140430,0
2017-08-18,9.542,9.631,9.4728,9.602,3242415,0
2017-08-21,9.631,9.76,9.607,9.661,850532,0
2017-08-22,9.711,9.879,9.701,9.721,1921814,0
2017-08-23,9.651,9.825,9.636,9.711,1341058,0
2017-08-24,9.741,9.899,9.681,9.84,1358015,0
2017-08-25,9.919,9.949,9.83,9.909,1309608,0
2017-08-28,9.919,9.939,9.711,9.741,1331111,0
2017-08-29,9.661,9.919,9.572,9.909,1702421,0
2017-08-30,9.879,9.939,9.741,9.8,1663219,0
2017-08-31,9.82,9.969,9.81,9.949,1397559,0
2017-09-01,10.008,10.068,9.889,9.929,1091835,0
2017-09-05,9.949,10.048,9.78,9.879,1788428,0
2017-09-06,9.899,10.048,9.85,9.989,1277205,0
2017-09-07,9.998,10.137,9.939,10.048,1265954,0
2017-09-08,9.969,9.998,9.8,9.87,1041084,0
2017-09-11,9.889,10.187,9.889,10.117,1376221,0
2017-09-12,10.147,10.266,10.117,10.177,1379242,0
2017-09-13,10.197,10.246,10.078,10.117,1275979,0
2017-09-14,10.078,10.108,9.939,9.949,1164700,0
2017-09-15,9.989,10.088,9.924,10.058,2125740,0
2017-09-18,10.058,10.177,9.979,9.998,1375269,0
2017-09-19,10.048,10.058,9.919,9.959,926170,0
2017-09-20,9.998,10.108,9.909,9.969,1174834,0
2017-09-21,9.949,9.998,9.87,9.889,1930866,0
2017-09-22,9.929,9.949,9.731,9.899,1982628,0
2017-09-25,9.959,9.959,9.84,9.86,1749598,0
2017-09-26,9.85,9.929,9.825,9.84,1380815,0
2017-09-27,9.86,9.899,9.731,9.81,1725680,0
2017-09-28,9.76,10.13,9.76,10.09,2293622,0
2017-09-29,10.08,10.08,9.59,9.67,3861277,0
2017-10-02,9.65,9.86,9.65,9.71,2327875,0
2017-10-03,9.61,9.62,8.76,8.82,13458589,0
2017-10-04,8.85,9.23,8.85,9.19,4734891,0
2017-10-05,9.19,9.44,9.15,9.41,2323592,0
2017-10-06,9.37,9.37,9.2138,9.32,1378402,0
2017-10-09,9.35,9.35,9.17,9.19,930413,0
2017-10-10,9.29,9.36,9.19,9.19,1434888,0
2017-10-11,9.21,9.28,9.07,9.13,1279927,0
2017-10-12,9.11,9.12,8.99,9,2146094,0
2017-10-13,9.04,9.2,8.95,9.15,1716473,0
2017-10-16,9.17,9.255,9.1,9.13,1508050,0
2017-10-17,9.11,9.2,9.065,9.09,1111145,0
2017-10-18,9.11,9.19,9.0718,9.11,1115493,0
2017-10-19,9.06,9.11,8.95,9.03,1069369,0
2017-10-20,9,9.05,8.95,9.01,906456,0
2017-10-23,9.03,9.07,8.9,8.9,1170568,0
2017-10-24,8.9,8.94,8.8201,8.89,1186102,0
2017-10-25,8.96,8.97,8.82,8.9,1453288,0
2017-10-26,8.91,8.91,8.79,8.84,2121301,0
2017-10-27,8.38,8.38,7.68,8.3,7065774,0
2017-10-30,8.27,8.3,8.015,8.07,2687925,0
2017-10-31,8.06,8.18,8,8.14,2249920,0
2017-11-01,8.24,8.41,8.18,8.41,3004583,0
2017-11-02,8.45,8.635,8.42,8.51,2435225,0
2017-11-03,8.47,8.52,8.37,8.48,1145561,0
2017-11-06,8.52,8.72,8.5,8.7,2026294,0
2017-11-07,8.78,9.01,8.73,8.92,2705892,0
2017-11-08,8.96,9.11,8.935,9.02,1618896,0
2017-11-09,8.64,9.74,8.63,9.34,8050907,0
2017-11-10,9.35,9.64,9.33,9.36,2554233,0
