Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.193,20.323,19.126,20.146,6262660,0
2005-02-28,20.566,21.107,19.483,20.258,7341395,0
2005-03-01,20.258,20.492,19.52,19.753,4670202,0
2005-03-02,19.799,20.595,19.753,20.566,6489541,0
2005-03-03,21.107,21.295,20.902,21.061,6340394,0
2005-03-04,21.295,21.855,21.295,21.742,5685123,0
2005-03-07,21.902,22.089,21.154,21.499,6456674,0
2005-03-08,22.089,22.089,21.34,21.397,3987303,0
2005-03-09,21.575,21.761,20.884,21.033,7028107,0
2005-03-10,20.753,21.35,19.939,20.313,7123510,0
2005-03-11,20.313,20.846,20.034,20.509,4316547,0
2005-03-14,20.66,20.734,20.044,20.576,3707745,0
2005-03-15,20.715,20.865,20.361,20.416,3192736,0
2005-03-16,20.416,20.789,20.174,20.454,4235389,0
2005-03-17,20.744,21.258,20.734,21.201,4837982,0
2005-03-18,21.35,21.481,21.015,21.286,3486001,0
2005-03-21,21.34,21.435,20.846,20.977,3121641,0
2005-03-22,21.006,21.23,20.361,20.361,4624267,0
2005-03-23,20.268,20.268,18.735,19.342,7434440,0
2005-03-24,19.52,19.847,19.155,19.67,4620950,0
2005-03-28,19.716,20.072,19.426,19.885,6397998,0
2005-03-29,19.885,20.081,19.183,19.268,3761493,0
2005-03-30,19.305,19.566,18.744,19.538,4653176,0
2005-03-31,20.063,20.509,19.986,20.492,4446421,0
2005-04-01,20.734,21.033,20.631,21.006,4063648,0
2005-04-04,21.462,21.499,20.753,21.116,5518415,0
2005-04-05,21.116,21.249,20.669,20.762,3210082,0
2005-04-06,20.762,21.125,20.566,20.931,2775590,0
2005-04-07,21.163,21.182,20.268,20.342,4554887,0
2005-04-08,20.229,20.304,19.799,19.818,3073138,0
2005-04-11,19.912,19.967,19.612,19.949,3267899,0
2005-04-12,19.949,20.044,19.305,19.351,3522510,0
2005-04-13,19.707,19.707,18.455,18.51,7629631,0
2005-04-14,18.725,19.193,18.539,18.708,8135000,0
2005-04-15,18.689,18.829,17.931,18.072,7061087,0
2005-04-18,18.1,18.372,17.176,18.258,4802753,0
2005-04-19,18.68,19.126,18.604,18.913,5339820,0
2005-04-20,19.117,19.426,18.324,18.455,4746007,0
2005-04-21,18.455,19.072,18.4,19.053,2927522,0
2005-04-22,19.126,19.454,18.848,19.278,3359336,0
2005-04-25,19.408,19.612,19.351,19.51,4420511,0
2005-04-26,19.51,19.52,19.183,19.202,2087123,0
2005-04-27,19.117,19.126,18.428,18.493,3380963,0
2005-04-28,18.446,18.455,17.821,17.95,3881306,0
2005-04-29,18.296,18.353,17.83,17.969,3338672,0
2005-05-02,18.064,18.671,17.922,18.671,4630048,0
2005-05-03,18.52,18.529,17.745,17.764,4643860,0
2005-05-04,17.848,18.409,17.793,18.353,4676409,0
2005-05-05,18.362,18.876,18.362,18.662,4264834,0
2005-05-06,18.819,18.921,18.671,18.68,2995619,0
2005-05-09,18.913,19.361,18.725,19.25,4778236,0
2005-05-10,19.268,19.361,18.94,18.959,4173393,0
2005-05-11,18.819,19.099,18.68,19.099,3223248,0
2005-05-12,18.988,19.044,17.979,17.979,4990448,0
2005-05-13,18.305,18.362,17.045,17.185,8623352,0
2005-05-16,17.344,17.344,16.568,17.092,7243856,0
2005-05-17,17.063,17.736,17.063,17.736,5973998,0
2005-05-18,17.764,18.109,17.494,17.783,6051946,0
2005-05-19,17.755,18.091,17.7,17.998,4162045,0
2005-05-20,18.072,18.213,17.912,18.008,3168324,0
2005-05-23,17.931,18.493,17.931,18.455,2981591,0
2005-05-24,18.539,18.604,18.334,18.595,2419366,0
2005-05-25,18.652,18.68,18.305,18.585,3027527,0
2005-05-26,18.585,18.68,18.372,18.585,3384928,0
2005-05-27,18.671,18.969,18.548,18.95,2785331,0
2005-05-31,18.94,19.164,18.68,19.117,5588544,0
2005-06-01,19.193,19.454,18.997,19.418,3065108,0
2005-06-02,19.332,19.679,19.221,19.651,3426253,0
2005-06-03,19.566,19.876,19.52,19.612,2672800,0
2005-06-06,19.828,19.996,19.698,19.895,3395742,0
2005-06-07,20.063,20.063,19.38,19.547,3823486,0
2005-06-08,19.51,20.081,19.501,19.689,4488610,0
2005-06-09,19.876,20.313,19.707,20.304,3885910,0
2005-06-10,20.361,20.39,19.903,20.081,2423757,0
2005-06-13,20.072,20.818,19.949,20.772,5549998,0
2005-06-14,20.874,20.921,20.631,20.669,3730872,0
2005-06-15,20.781,21.134,20.688,21.043,5757717,0
2005-06-16,21.163,21.444,20.977,21.397,5714352,0
2005-06-17,21.481,21.894,21.481,21.846,5103944,0
2005-06-20,22.387,22.415,21.855,22.172,4481330,0
2005-06-21,22.172,22.239,21.22,21.378,6017682,0
2005-06-22,21.594,21.808,21.192,21.556,5080279,0
2005-06-23,21.669,21.949,21.527,21.817,5734588,0
2005-06-24,21.865,22.003,21.387,21.518,4117505,0
2005-06-27,21.669,21.939,21.623,21.713,3660848,0
2005-06-28,21.732,21.732,21.201,21.22,4433682,0
2005-06-29,21.192,21.527,21.015,21.378,3984306,0
2005-06-30,21.406,21.713,21.154,21.295,2643141,0
2005-07-01,21.677,22.602,21.387,22.592,6377332,0
2005-07-05,23.349,23.909,22.92,23.909,9742236,0
2005-07-06,24.189,24.321,23.237,23.573,7413883,0
2005-07-07,23.116,23.779,23.116,23.76,4387107,0
2005-07-08,24.003,24.05,23.153,23.48,3960431,0
2005-07-11,23.246,23.554,23.069,23.526,3581399,0
2005-07-12,23.808,24.18,23.713,24.153,4520622,0
2005-07-13,24.153,24.237,23.545,23.741,3184383,0
2005-07-14,23.779,24.134,22.686,22.854,6384400,0
2005-07-15,23.228,23.368,22.742,22.883,5079316,0
2005-07-18,22.676,22.742,22.367,22.434,3764813,0
2005-07-19,22.573,23.255,22.556,23.162,3329787,0
2005-07-20,23.265,23.33,22.742,23.302,3097229,0
2005-07-21,23.274,23.358,22.947,23.209,2479646,0
2005-07-22,23.349,23.871,23.349,23.845,3404948,0
2005-07-25,23.881,24.227,23.621,24.05,3048188,0
2005-07-26,24.208,24.237,23.826,24.022,2498597,0
2005-07-27,23.994,24.05,23.536,24.013,2393132,0
2005-07-28,24.143,24.284,23.899,24.172,4569342,0
2005-07-29,24.515,24.862,24.293,24.385,6688801,0
2005-08-01,24.844,24.853,24.563,24.797,4834018,0
2005-08-02,25.216,25.498,24.983,25.404,7820858,0
2005-08-03,25.702,25.889,25.216,25.46,5037986,0
2005-08-04,25.59,26.431,25.46,26.431,8240788,0
2005-08-05,27.674,27.674,26.103,26.59,13753312,0
2005-08-08,27.364,27.459,26.59,26.685,9177333,0
2005-08-09,26.747,26.907,26.244,26.647,9029039,0
2005-08-10,26.738,27.364,26.338,27.076,6288036,0
2005-08-11,27.225,27.459,26.738,27.056,10696984,0
2005-08-12,27.112,27.235,26.872,27.169,4497817,0
2005-08-15,27.102,27.217,26.468,26.543,4519337,0
2005-08-16,26.543,26.59,25.731,25.787,7269336,0
2005-08-17,25.778,26.468,24.601,24.974,10082507,0
2005-08-18,24.284,24.891,24.096,24.825,9850805,0
2005-08-19,25.264,25.479,25.216,25.264,5182317,0
2005-08-22,25.45,25.965,25.366,25.489,5852582,0
2005-08-23,25.685,26.068,25.45,25.609,5424192,0
2005-08-24,25.804,26.6,25.721,26.367,6988919,0
2005-08-25,26.225,26.666,26.077,26.6,6142848,0
2005-08-26,26.711,26.728,26.011,26.253,4054761,0
2005-08-29,27.085,27.318,26.666,26.982,8231904,0
2005-08-30,27.085,28.513,27.085,28.271,13112603,0
2005-08-31,28.71,30.186,28.486,29.523,16527829,0
2005-09-01,30.306,30.97,29.888,30.681,14035121,0
2005-09-02,30.353,30.615,29.206,29.681,8956339,0
2005-09-06,29.699,30.429,29.084,30.344,8358672,0
2005-09-07,30.615,31.241,30.306,30.904,8090032,0
2005-09-08,30.401,30.82,29.897,30.558,9966871,0
2005-09-09,30.82,31.289,30.158,31.147,17409341,0
2005-09-12,31.231,31.231,30.214,30.558,7922788,0
2005-09-13,30.634,30.867,30.075,30.177,6935814,0
2005-09-14,30.512,31.428,30.261,31.409,8519813,0
2005-09-15,31.726,31.989,30.858,31.418,9318668,0
2005-09-16,31.373,31.671,31.11,31.624,6191886,0
2005-09-19,32.343,33.436,32.27,33.408,11562112,0
2005-09-20,33.016,33.202,32.475,32.633,11295724,0
2005-09-21,33.856,34.183,33.483,34.014,12324561,0
2005-09-22,35.117,35.257,32.501,33.483,19548182,0
2005-09-23,33.483,33.483,32.605,32.895,10011305,0
2005-09-26,32.501,34.183,32.371,34.107,11458898,0
2005-09-27,34.211,34.407,33.754,34.192,7806401,0
2005-09-28,34.51,35.312,33.856,35.23,11970694,0
2005-09-29,35.63,36.014,35.322,36.004,11277095,0
2005-09-30,36.004,36.406,35.501,35.723,9680673,0
2005-10-03,36.126,36.332,35.966,36.294,6397569,0
2005-10-04,37.545,37.545,35.024,35.136,19016363,0
2005-10-05,35.723,35.761,33.025,33.156,21824072,0
2005-10-06,31.662,32.035,29.588,30.439,37460325,0
2005-10-07,30.838,31.886,30.495,31.792,15533682,0
2005-10-10,32.128,32.175,29.888,30.495,13172668,0
2005-10-11,31.102,32.381,30.896,32.288,13205218,0
2005-10-12,32.456,32.548,30.577,30.988,13193122,0
2005-10-13,30.802,30.802,28.205,29.653,21908763,0
2005-10-14,28.869,30.54,28.392,30.448,17151624,0
2005-10-17,31.662,31.829,30.838,31.241,11316496,0
2005-10-18,30.54,30.961,29.187,29.289,11609870,0
2005-10-19,29.187,29.793,27.552,29.644,22040248,0
2005-10-20,29.139,29.336,27.198,27.674,21231972,0
2005-10-21,27.459,28.186,26.619,27.598,15988621,0
2005-10-24,27.273,28.729,27.178,28.692,11937505,0
2005-10-25,29.009,30.662,28.952,30.298,15932840,0
2005-10-26,30.167,31.69,29.812,30.027,19046983,0
2005-10-27,30.11,30.353,28.813,29.029,12205500,0
2005-10-28,29.101,29.43,28.019,29.354,13019343,0
2005-10-31,29.466,30.075,28.981,29.979,11843281,0
2005-11-01,29.139,29.598,29,29.046,10215273,0
2005-11-02,27.775,29.046,27.646,28.066,20887205,0
2005-11-03,27.879,28.933,27.701,28.495,27863487,0
2005-11-04,28.384,28.495,26.151,27.121,18113329,0
2005-11-07,26.16,26.728,25.731,26.468,20910547,0
2005-11-08,26.552,27.327,26.17,26.728,14062425,0
2005-11-09,26.757,27.131,26.103,26.208,14406549,0
2005-11-10,26.021,26.03,24.835,24.964,22912761,0
2005-11-11,25.17,25.76,24.974,25.618,11097213,0
2005-11-14,26.198,26.6,25.628,26.058,12229485,0
2005-11-15,26.058,27.066,25.926,26.198,12970732,0
2005-11-16,26.431,27.459,26.3,27.459,18946338,0
2005-11-17,27.962,28.159,27.188,27.402,15569227,0
2005-11-18,27.308,27.318,26.524,26.833,8713612,0
2005-11-21,27.14,27.711,27.14,27.683,11215633,0
2005-11-22,28.019,28.346,27.935,28.038,13906422,0
2005-11-23,27.99,27.999,27.131,27.16,17406986,0
2005-11-25,27.318,27.543,27.235,27.459,4283248,0
2005-11-28,27.178,27.308,25.917,26.003,14110605,0
2005-11-29,26.292,26.581,25.889,26.253,12506796,0
2005-11-30,26.571,27.14,26.449,27.038,13351263,0
2005-12-01,27.364,28.075,27.308,27.99,17986131,0
2005-12-02,28.299,28.589,27.953,28.504,13805562,0
2005-12-05,29.12,29.86,28.981,29.101,18017073,0
2005-12-06,28.952,29.458,28.71,29.187,12639563,0
2005-12-07,29.56,29.756,28.673,28.813,11719722,0
2005-12-08,28.299,29.466,27.879,29.382,23819116,0
2005-12-09,29.485,30.261,28.86,29.092,30577190,0
2005-12-12,29.878,30.382,29.616,30.326,20703256,0
2005-12-13,31.007,31.717,30.877,30.998,24010559,0
2005-12-14,30.867,31.634,30.457,31.493,16451277,0
2005-12-15,31.147,31.989,30.914,31.147,19313161,0
2005-12-16,31.147,31.147,29.812,29.941,13562085,0
2005-12-19,30.467,30.53,29.803,29.97,11305465,0
2005-12-20,29.979,30.476,29.878,30.344,8821964,0
2005-12-21,30.681,30.943,30.448,30.802,9204422,0
2005-12-22,31.147,31.212,29.96,30.223,12442555,0
2005-12-23,29.878,30.075,29.382,30.037,10347186,0
2005-12-27,29.421,29.476,28.42,28.654,16557917,0
2005-12-28,28.692,29.542,28.58,29.279,11276664,0
2005-12-29,29.307,29.878,28.906,29.336,10298254,0
2005-12-30,29.187,29.784,28.962,29.634,8358995,0
2006-01-03,29.979,30.829,29.888,30.812,14312435,0
2006-01-04,30.54,31.045,30.214,30.867,11271526,0
2006-01-05,30.867,30.867,29.448,29.979,16120427,0
2006-01-06,30.495,30.587,30.027,30.12,10076619,0
2006-01-09,30.214,30.306,29.551,29.727,11808910,0
2006-01-10,29.878,30.681,29.653,30.577,11377845,0
2006-01-11,30.54,31.474,30.037,30.148,14765021,0
2006-01-12,30.504,31.055,30.075,30.167,14845002,0
2006-01-13,29.924,30.467,29.841,30.392,8972506,0
2006-01-17,30.979,31.289,30.747,31.231,15093193,0
2006-01-18,31.102,31.344,30.261,30.587,14811384,0
2006-01-19,30.476,31.203,30.457,31.026,14106965,0
2006-01-20,31.597,31.886,31.166,31.315,15683364,0
2006-01-23,31.166,31.27,30.587,31.017,10350397,0
2006-01-24,30.737,31.409,30.587,31.373,10919478,0
2006-01-25,31.382,31.493,29.933,30.075,12995360,0
2006-01-26,29.888,29.897,28.962,29.503,17758174,0
2006-01-27,30.075,30.521,29.888,30.204,10045674,0
2006-01-30,30.775,32.288,30.615,32.082,19051586,0
2006-01-31,31.838,32.811,31.802,32.725,16661132,0
2006-02-01,32.744,33.221,31.652,31.81,17492748,0
2006-02-02,31.829,32.128,31.055,31.344,12119093,0
2006-02-03,31.483,31.707,30.979,31.392,7841736,0
2006-02-06,31.765,32.279,31.447,31.568,11308251,0
2006-02-07,31.129,31.129,29.421,29.634,18527906,0
2006-02-08,29.822,29.878,28.86,29.485,16181885,0
2006-02-09,29.718,30.12,28.299,28.402,21373735,0
2006-02-10,28.533,28.765,27.299,27.664,20364701,0
2006-02-13,27.085,27.488,26.497,26.786,20378513,0
2006-02-14,26.348,27.112,25.917,26.935,17221217,0
2006-02-15,27.364,27.833,26.728,27.038,14645100,0
2006-02-16,27.131,27.833,27.131,27.608,10809623,0
2006-02-17,28.066,28.196,27.318,27.766,9072510,0
2006-02-21,28.673,28.86,28.15,28.654,10761656,0
2006-02-22,28.131,28.291,27.468,27.552,9228407,0
2006-02-23,27.506,27.879,27.131,27.364,10165164,0
2006-02-24,28.439,28.7,27.972,28.019,12968380,0
2006-02-27,27.785,27.899,26.964,27.011,10001883,0
2006-02-28,27.879,27.925,27.178,27.73,21635306,0
2006-03-01,27.962,28.457,27.785,28.42,11289407,0
2006-03-02,28.635,29.653,28.533,29.607,77394192,0
2006-03-03,29.43,29.841,29.382,29.43,11839749,0
2006-03-06,29.019,29.139,28.066,28.308,14144974,0
2006-03-07,28.327,28.392,27.636,27.879,12202288,0
2006-03-08,27.589,28.234,27.282,28.028,10518391,0
2006-03-09,28.225,28.625,27.737,27.775,9158060,0
2006-03-10,27.608,28.533,27.468,28.019,9917834,0
2006-03-13,28.252,28.561,28.159,28.392,12264496,0
2006-03-14,28.375,29.055,28.308,29.055,8796482,0
2006-03-15,28.784,29.092,28.663,29.046,5697010,0
2006-03-16,29.029,29.803,28.831,29.634,8802373,0
2006-03-17,29.634,29.644,29.289,29.421,7639695,0
2006-03-20,29.235,29.354,28.084,28.168,10174588,0
2006-03-21,27.972,28.392,27.795,27.842,9953165,0
2006-03-22,27.999,28.625,27.879,28.196,9489871,0
2006-03-23,28.43,28.898,28.42,28.692,8051059,0
2006-03-24,28.72,29.411,28.71,29.139,9145428,0
2006-03-27,28.943,29.43,28.72,29.421,6847160,0
2006-03-28,29.607,29.915,29.513,29.653,11615007,0
2006-03-29,29.653,30.11,29.569,29.979,7967008,0
2006-03-30,30.12,30.353,29.485,29.607,8310490,0
2006-03-31,29.307,29.448,28.831,29.336,6948875,0
2006-04-03,29.579,29.951,29.421,29.495,6061795,0
2006-04-04,29.373,29.878,29.187,29.822,6946304,0
2006-04-05,29.851,30.214,29.663,29.812,6965363,0
2006-04-06,29.897,30.094,29.43,29.681,7539051,0
2006-04-07,29.326,29.56,28.952,29.216,5600964,0
2006-04-10,29.588,29.812,29.411,29.598,5622271,0
2006-04-11,29.793,29.989,29.279,29.551,5746795,0
2006-04-12,29.373,29.793,29.101,29.279,4297383,0
2006-04-13,29.046,29.569,28.943,29.421,6033746,0
2006-04-17,29.86,30.046,29.598,30.017,6689979,0
2006-04-18,30.204,30.923,30.204,30.634,14612233,0
2006-04-19,30.495,31.483,30.448,31.175,12490202,0
2006-04-20,31.501,31.559,30.53,30.643,12198755,0
2006-04-21,30.904,31.11,30.457,31.055,9550473,0
2006-04-24,30.82,30.829,30.316,30.353,5850333,0
2006-04-25,30.54,30.737,29.718,29.998,8279225,0
2006-04-26,29.989,30.728,29.774,29.841,9462997,0
2006-04-27,29.235,29.924,28.888,29.279,10059380,0
2006-04-28,29.326,29.933,29.326,29.588,7444504,0
2006-05-01,29.888,30.306,29.832,29.951,7308523,0
2006-05-02,30.728,31.279,30.326,31.251,13849033,0
2006-05-03,31.212,31.392,30.521,31.036,7738521,0
2006-05-04,30.728,31.26,30.372,30.775,8381693,0
2006-05-05,30.961,31.045,30.606,30.681,6423265,0
2006-05-08,30.401,30.747,30.148,30.681,5330935,0
2006-05-09,30.728,31.045,30.558,30.877,5034991,0
2006-05-10,30.867,31.007,30.42,30.812,6791481,0
2006-05-11,31.193,31.222,30.382,30.587,7106589,0
2006-05-12,30.306,30.372,29.439,29.448,8784705,0
2006-05-15,28.784,29.029,28.131,28.72,11551303,0
2006-05-16,28.916,29.279,28.58,28.841,7354671,0
2006-05-17,28.775,29.065,27.693,27.98,10952989,0
2006-05-18,28.019,28.365,27.459,27.488,8356532,0
2006-05-19,27.327,27.785,26.657,27.468,11283840,0
2006-05-22,27.085,27.737,26.421,27.364,13537245,0
2006-05-23,27.785,28.252,27.364,27.449,9654761,0
2006-05-24,27.217,27.785,26.524,27.121,10039356,0
2006-05-25,27.506,28.019,27.178,28.019,6832487,0
2006-05-26,28.159,28.205,27.775,28.038,4486789,0
2006-05-30,28.412,28.513,27.73,27.87,7337862,0
2006-05-31,27.906,28.625,27.795,28.571,8216804,0
2006-06-01,28.028,28.925,28.028,28.58,7656396,0
2006-06-02,28.879,28.916,28.412,28.644,7233256,0
2006-06-05,29.187,29.197,28.028,28.066,11174412,0
2006-06-06,28.019,28.495,27.72,28.038,7817965,0
2006-06-07,28.131,28.186,27.169,27.178,9008162,0
2006-06-08,26.992,27.497,25.955,27.478,15418153,0
2006-06-09,27.589,27.906,26.747,26.982,8111661,0
2006-06-12,27.264,27.402,26.244,26.263,8944989,0
2006-06-13,25.917,26.112,25.039,25.235,13229844,0
2006-06-14,25.366,26.534,25.348,26.477,11121304,0
2006-06-15,26.88,27.87,26.524,27.72,13234768,0
2006-06-16,27.72,28.103,27.217,28.028,8639302,0
2006-06-19,27.833,27.861,26.609,26.814,10184868,0
2006-06-20,27.121,27.411,26.638,26.693,5684587,0
2006-06-21,26.982,27.747,26.833,27.299,7836170,0
2006-06-22,27.552,27.72,27.038,27.188,7215803,0
2006-06-23,28.346,28.72,28.205,28.467,14567583,0
2006-06-26,27.804,28.019,27.627,27.935,8564782,0
2006-06-27,27.999,28.057,26.862,27.131,12842998,0
2006-06-28,27.364,27.785,27.217,27.737,22537696,0
2006-06-29,28.019,28.495,27.785,28.402,11621540,0
2006-06-30,28.504,28.654,28.047,28.252,8358565,0
2006-07-03,28.765,28.869,28.308,28.71,2799679,0
2006-07-05,28.476,28.513,27.775,28.186,7607466,0
2006-07-06,27.972,28.177,27.701,27.861,7376944,0
2006-07-07,27.972,28.141,27.355,27.459,7225547,0
2006-07-10,27.459,27.814,27.16,27.273,5428475,0
2006-07-11,27.646,27.701,27.217,27.636,4865178,0
2006-07-12,27.879,27.962,27.44,27.655,6861399,0
2006-07-13,27.775,27.925,27.254,27.364,6538474,0
2006-07-14,27.833,27.833,27.121,27.524,5132105,0
2006-07-17,27.291,27.459,26.862,27.121,6933456,0
2006-07-18,27.402,27.589,26.88,27.038,5952048,0
2006-07-19,27.03,27.449,26.992,27.346,6177004,0
2006-07-20,27.225,27.497,26.992,27.038,6346282,0
2006-07-21,27.178,27.188,26.619,26.657,6918038,0
2006-07-24,26.786,27.683,26.757,27.506,7616459,0
2006-07-25,27.899,28.355,27.693,28.075,6865039,0
2006-07-26,28.112,29.411,28.112,29.101,10154674,0
2006-07-27,29.784,29.979,29.101,29.235,11072158,0
2006-07-28,29.466,30.148,29.336,30.075,11943713,0
2006-07-31,30.699,31.129,30.634,30.728,11518751,0
2006-08-01,31.147,31.147,30.42,30.775,11840497,0
2006-08-02,31.193,31.53,30.775,30.998,10783712,0
2006-08-03,30.298,30.775,30.11,30.495,7808973,0
2006-08-04,30.952,30.952,29.812,30.288,6741052,0
2006-08-07,30.075,30.634,29.888,30.344,5724739,0
2006-08-08,30.223,30.495,29.822,29.96,5683302,0
2006-08-09,30.344,30.812,30.158,30.251,6429478,0
2006-08-10,30.037,30.27,29.718,30.138,6077643,0
2006-08-11,29.841,30.138,29.503,29.841,4862072,0
2006-08-14,29.197,29.401,28.943,29.177,6563317,0
2006-08-15,29.411,29.466,29,29.411,5470659,0
2006-08-16,29.401,29.793,29.046,29.298,5107474,0
2006-08-17,29.009,29.149,28.72,29.029,4694292,0
2006-08-18,29.139,29.235,28.775,29.139,3881306,0
2006-08-21,29.235,29.448,29.187,29.289,4772668,0
2006-08-22,29.235,29.747,29.216,29.708,3854431,0
2006-08-23,29.747,29.832,29.252,29.588,4041161,0
2006-08-24,29.653,29.888,29.466,29.888,5087563,0
2006-08-25,30.353,30.558,30.065,30.186,5836627,0
2006-08-28,29.681,29.888,29.56,29.644,4861108,0
2006-08-29,29.421,29.616,29.009,29.588,5315086,0
2006-08-30,29.421,29.579,29.065,29.495,5292278,0
2006-08-31,29.513,29.793,29.261,29.485,4544500,0
2006-09-01,29.354,29.888,29.326,29.888,4189776,0
2006-09-05,29.774,30.326,29.513,30.094,4651785,0
2006-09-06,29.888,30.129,29.307,29.344,6798654,0
2006-09-07,29.187,29.421,28.841,29.084,5945625,0
2006-09-08,28.99,29.177,28.159,28.243,7966901,0
2006-09-11,27.785,27.916,26.907,27.094,12821801,0
2006-09-12,26.992,27.627,26.964,27.16,11892853,0
2006-09-13,27.364,27.804,27.327,27.589,8254813,0
2006-09-14,27.562,27.73,26.926,27.178,11294224,0
2006-09-15,27.16,27.43,27.038,27.131,10099637,0
2006-09-18,27.364,27.701,27.198,27.497,6425836,0
2006-09-19,27.655,27.711,26.88,27.264,7401141,0
2006-09-20,26.992,27.346,26.898,26.907,11548087,0
2006-09-21,26.862,27.478,26.853,27.066,7810578,0
2006-09-22,27.207,27.273,26.786,26.935,7803191,0
2006-09-25,26.619,26.872,26.208,26.805,9427985,0
2006-09-26,26.757,27.273,26.738,27.131,8308349,0
2006-09-27,27.282,27.44,26.757,26.992,13335738,0
2006-09-28,27.207,27.346,26.872,27.102,8201171,0
2006-09-29,27.094,27.198,26.711,27.066,7879530,0
2006-10-02,27.038,27.102,26.814,27.038,7834029,0
2006-10-03,26.757,26.776,26.358,26.449,9952416,0
2006-10-04,26.524,26.945,26.058,26.916,10934360,0
2006-10-05,27.364,27.393,26.824,26.992,7756509,0
2006-10-06,27.02,27.14,26.505,27.048,8735026,0
2006-10-09,27.282,27.459,26.853,26.907,6031818,0
2006-10-10,26.824,27.468,26.805,27.217,7574274,0
2006-10-11,27.038,27.318,26.945,27.308,8628383,0
2006-10-12,27.552,27.833,27.393,27.693,8197530,0
2006-10-13,27.879,28.177,27.72,27.795,7305528,0
2006-10-16,28.019,28.72,27.944,28.663,8078790,0
2006-10-17,28.765,28.765,28.112,28.439,7591832,0
2006-10-18,28.486,28.635,28.15,28.412,10058199,0
2006-10-19,28.533,29.029,28.355,28.86,9561609,0
2006-10-20,28.916,28.952,28.215,28.58,6862256,0
2006-10-23,28.346,28.654,28.057,28.365,6359989,0
2006-10-24,28.131,29.12,28.084,29.084,9689990,0
2006-10-25,29.046,29.737,28.869,29.607,9193823,0
2006-10-26,29.888,29.933,29.177,29.933,11924654,0
2006-10-27,30.12,30.998,30.075,30.261,15181954,0
2006-10-30,29.905,30.12,29.708,29.87,8068723,0
2006-10-31,29.756,30.353,29.466,30.298,9665361,0
2006-11-01,30.195,30.288,29.551,29.774,9521885,0
2006-11-02,29.663,29.888,29.235,29.663,7888311,0
2006-11-03,29.888,30.261,29.851,30.027,7338826,0
2006-11-06,30.008,30.214,29.663,30.102,6454529,0
2006-11-07,30.027,30.11,29.598,29.718,7708861,0
2006-11-08,29.878,30.504,29.551,30.42,10016123,0
2006-11-09,30.587,30.914,30.372,30.429,9350679,0
2006-11-10,30.261,30.476,29.96,30.167,6406564,0
2006-11-13,29.933,30.232,29.803,30.027,6097665,0
2006-11-14,30.214,30.316,29.905,30.11,5869069,0
2006-11-15,30.27,30.812,30.075,30.587,8112840,0
2006-11-16,30.775,30.886,29.951,29.998,15021777,0
2006-11-17,29.888,30.634,29.718,30.363,8814042,0
2006-11-20,30.344,30.457,30.075,30.186,6608176,0
2006-11-21,30.223,30.838,30.167,30.728,6674666,0
2006-11-22,30.737,30.979,30.298,30.549,6010403,0
2006-11-24,30.521,30.812,30.353,30.401,1651775,0
2006-11-27,30.596,30.681,30.261,30.326,4790335,0
2006-11-28,30.279,31.007,30.261,30.775,6588903,0
2006-11-29,30.923,31.783,30.838,31.736,10649658,0
2006-11-30,31.847,32.007,31.53,31.783,11042824,0
2006-12-01,31.568,31.847,30.998,31.838,8485337,0
2006-12-04,31.624,31.662,31.156,31.474,5207372,0
2006-12-05,31.624,31.82,31.27,31.53,5258876,0
2006-12-06,31.474,31.904,31.401,31.501,5277292,0
2006-12-07,31.634,31.634,31.203,31.382,4125213,0
2006-12-08,30.027,30.261,29.888,29.96,33761574,0
2006-12-11,29.97,30.54,29.421,29.681,15003468,0
2006-12-12,29.476,29.718,29.037,29.225,12033866,0
2006-12-13,29.289,29.439,28.72,29.158,12626931,0
2006-12-14,29.363,29.551,29.197,29.373,9872864,0
2006-12-15,29.373,29.373,28.644,29.092,13434775,0
2006-12-18,28.888,29.055,28.495,28.673,11441984,0
2006-12-19,28.486,28.981,28.365,28.831,8572813,0
2006-12-20,28.888,28.925,28.392,28.457,8341005,0
2006-12-21,28.355,28.607,27.766,28.122,11188011,0
2006-12-22,28.019,28.205,27.785,27.833,6730771,0
2006-12-26,28.291,28.291,27.273,27.393,10621716,0
2006-12-27,27.552,27.646,27.198,27.524,7952233,0
2006-12-28,27.598,27.737,27.337,27.43,6723600,0
2006-12-29,27.364,27.421,27.085,27.131,9365456,0
2007-01-03,26.88,27.131,25.917,25.993,22697229,0
2007-01-04,25.861,26.263,25.702,25.889,17453991,0
2007-01-05,25.917,26.273,25.702,26.103,15375429,0
2007-01-08,26.431,26.609,25.87,26.131,12618794,0
2007-01-09,25.823,26.338,25.702,26.058,11615970,0
2007-01-10,25.955,26.112,25.695,25.768,10740562,0
2007-01-11,25.702,26.225,25.47,25.498,13173096,0
2007-01-12,25.59,26.31,25.59,26.198,9461499,0
2007-01-16,26.263,26.412,25.926,26.086,9338047,0
2007-01-17,25.974,26.628,25.974,26.394,9282261,0
2007-01-18,26.534,26.619,26.039,26.282,9474773,0
2007-01-19,26.394,27.121,26.348,27.048,12293192,0
2007-01-22,27.14,27.411,26.907,27.02,10079936,0
2007-01-23,27.355,28.122,27.235,27.899,13210357,0
2007-01-24,27.852,28.057,27.543,27.999,8245819,0
2007-01-25,27.962,27.98,27.03,27.112,9896741,0
2007-01-26,27.346,27.515,27.056,27.085,6081499,0
2007-01-29,26.982,27.308,26.693,26.795,9380340,0
2007-01-30,26.935,27.627,26.935,27.468,10285083,0
2007-01-31,27.411,27.842,27.14,27.655,8130720,0
2007-02-01,28.019,28.112,27.478,27.674,10310353,0
2007-02-02,27.766,27.814,27.282,27.515,6923285,0
2007-02-05,27.944,27.999,27.562,27.664,6828420,0
2007-02-06,27.833,27.833,27.16,27.318,7668708,0
2007-02-07,27.346,27.562,26.974,27.217,7064618,0
2007-02-08,27.094,27.664,27.094,27.488,8431908,0
2007-02-09,27.569,27.785,27.44,27.674,7696228,0
2007-02-12,27.44,27.569,27.056,27.198,6228234,0
2007-02-13,27.102,27.655,27.085,27.608,5843451,0
2007-02-14,27.72,27.972,27.459,27.655,6144442,0
2007-02-15,27.617,27.617,27.102,27.393,6504316,0
2007-02-16,27.346,27.814,27.273,27.72,7346857,0
2007-02-20,27.364,27.364,27.048,27.355,8378159,0
2007-02-21,27.364,27.478,27.048,27.402,6813541,0
2007-02-22,27.459,27.701,27.15,27.627,7644513,0
2007-02-23,28.094,28.607,28.066,28.457,18569986,0
2007-02-26,28.625,29.727,28.533,29.197,18373442,0
2007-02-27,28.561,29.158,28.019,28.365,15517084,0
2007-02-28,28.412,28.692,28.122,28.43,10088504,0
2007-03-01,28.186,28.692,27.785,28.412,10037403,0
2007-03-02,28.412,28.457,27.889,27.916,8585448,0
2007-03-05,27.131,27.944,27.131,27.664,10475132,0
2007-03-06,27.889,28.291,27.804,28.234,10235509,0
2007-03-07,28.103,28.803,28.094,28.317,10990250,0
2007-03-08,28.625,28.673,28.131,28.375,8105129,0
2007-03-09,28.42,28.542,28.131,28.141,9203352,0
2007-03-12,28.122,28.412,27.552,27.906,8207595,0
2007-03-13,27.879,28.243,27.383,27.459,9135040,0
2007-03-14,27.598,27.953,27.244,27.889,8708172,0
2007-03-15,27.737,28.019,27.711,27.737,4378807,0
2007-03-16,27.842,28.159,27.569,27.617,8031788,0
2007-03-19,27.889,28.291,27.617,28.271,8487908,0
2007-03-20,28.196,28.439,27.962,28.43,8543069,0
2007-03-21,28.449,28.906,28.327,28.7,6461515,0
2007-03-22,28.933,28.952,28.42,28.561,21675822,0
2007-03-23,28.561,28.794,28.299,28.729,10274702,0
2007-03-26,28.869,29.029,28.476,28.962,7434288,0
2007-03-27,28.86,29.12,28.71,29.029,7894737,0
2007-03-28,29.279,29.354,28.925,29.009,9090285,0
2007-03-29,29.252,29.411,28.86,29.009,9747540,0
2007-03-30,29,29.101,28.775,28.841,7565849,0
2007-04-02,28.85,29.495,28.841,29.458,8286443,0
2007-04-03,29.401,30.138,29.225,29.951,15068768,0
2007-04-04,29.803,30.12,29.569,30.037,8898309,0
2007-04-05,29.998,30.512,29.96,30.363,10300193,0
2007-04-09,30.363,30.662,30.186,30.439,9663496,0
2007-04-10,30.439,31.166,30.41,31.129,16355430,0
2007-04-11,31.212,31.325,30.82,30.979,11011558,0
2007-04-12,31.193,31.382,30.718,31.353,11564912,0
2007-04-13,31.382,31.52,31.102,31.465,6858117,0
2007-04-16,31.428,31.474,31.026,31.409,7103962,0
2007-04-17,31.428,31.52,30.943,31.138,7814569,0
2007-04-18,30.943,31.12,30.653,30.662,10385479,0
2007-04-19,30.558,30.558,30.177,30.334,8611991,0
2007-04-20,30.643,30.709,30.334,30.643,8857358,0
2007-04-23,30.521,30.877,30.439,30.765,5949080,0
2007-04-24,30.896,31.045,30.718,30.829,6636807,0
2007-04-25,30.961,31.616,30.784,31.511,8280315,0
2007-04-26,31.401,31.511,31.12,31.382,9084783,0
2007-04-27,31.289,31.699,31.093,31.447,7000003,0
2007-04-30,31.52,32.128,31.392,31.52,11158285,0
2007-05-01,31.559,32.222,31.297,32.175,13609347,0
2007-05-02,32.222,33.325,32.222,33.249,20039038,0
2007-05-03,33.249,33.828,32.921,33.754,20649408,0
2007-05-04,33.389,33.744,32.95,33.192,18844545,0
2007-05-07,33.016,33.343,32.773,33.259,10227032,0
2007-05-08,33.249,33.249,32.539,32.959,8716395,0
2007-05-09,32.4,32.614,32.063,32.118,27882517,0
2007-05-10,32.035,32.118,31.568,31.671,29101805,0
2007-05-11,31.773,32.156,31.69,32.035,12312107,0
2007-05-14,32.137,32.492,31.971,32.241,11104206,0
2007-05-15,32.323,32.466,31.847,31.913,9778244,0
2007-05-16,31.857,32.203,31.52,32.026,9415965,0
2007-05-17,32.082,32.725,31.792,32.586,9582161,0
2007-05-18,32.69,32.969,32.643,32.931,9722687,0
2007-05-21,32.94,33.548,32.903,33.278,12406464,0
2007-05-22,33.259,33.417,32.885,32.921,7868049,0
2007-05-23,33.128,33.538,32.895,32.913,10216349,0
2007-05-24,33.062,33.351,32.241,32.352,9400604,0
2007-05-25,32.763,32.921,32.288,32.586,5949010,0
2007-05-29,32.492,32.671,32.222,32.456,6659998,0
2007-05-30,32.297,32.921,32.222,32.782,8781536,0
2007-05-31,32.838,33.585,32.529,32.558,14245224,0
2007-06-01,32.867,32.931,32.548,32.725,8468207,0
2007-06-04,32.792,34.146,32.782,33.838,16036709,0
2007-06-05,33.661,34.07,33.473,33.997,10856039,0
2007-06-06,33.931,33.931,33.398,33.529,9869630,0
2007-06-07,33.351,33.79,32.811,32.848,11522796,0
2007-06-08,32.69,33.23,32.466,33.23,8346480,0
2007-06-11,33.249,33.483,32.94,33.062,8385109,0
2007-06-12,33.035,33.548,32.867,33.053,8254355,0
2007-06-13,33.351,33.96,33.211,33.884,10556101,0
2007-06-14,34.089,34.678,33.903,34.528,10456987,0
2007-06-15,34.819,34.939,34.528,34.857,8991787,0
2007-06-18,34.838,35.23,34.704,35.107,6968482,0
2007-06-19,34.976,35.126,34.743,35.015,7333830,0
2007-06-20,35.145,35.257,34.014,34.024,9216828,0
2007-06-21,34.369,34.632,33.95,34.51,7082975,0
2007-06-22,34.304,34.426,33.51,33.828,11171718,0
2007-06-25,33.343,33.595,32.931,33.24,9964517,0
2007-06-26,33.146,33.315,32.352,32.501,12756141,0
2007-06-27,32.222,32.885,31.989,32.876,7808281,0
2007-06-28,32.867,33.165,32.251,32.371,8075297,0
2007-06-29,32.605,32.857,32.222,32.314,8686336,0
2007-07-02,32.501,32.782,32.333,32.782,7094791,0
2007-07-03,32.811,32.969,32.643,32.969,3930854,0
2007-07-05,33.1,33.156,32.529,32.921,6232611,0
2007-07-06,33.109,33.156,32.753,32.921,5494025,0
2007-07-09,32.921,33.146,32.829,32.95,7226020,0
2007-07-10,32.876,33.36,32.633,32.931,9005190,0
2007-07-11,32.969,32.988,32.27,32.661,7746130,0
2007-07-12,32.959,33.082,32.539,33.035,8447627,0
2007-07-13,32.931,34.884,32.931,33.922,10789503,0
2007-07-16,33.997,33.997,33.202,33.436,6675915,0
2007-07-17,33.706,34.061,33.369,33.501,6707647,0
2007-07-18,33.436,34.239,33.436,34.127,7438840,0
2007-07-19,34.323,35.071,34.249,34.519,5666279,0
2007-07-20,34.605,34.696,33.894,34.08,7980975,0
2007-07-23,34.333,34.333,33.315,33.398,7540177,0
2007-07-24,32.903,33.173,31.838,32.035,12885078,0
2007-07-25,32.323,32.548,31.662,32.137,10387138,0
2007-07-26,32.054,32.091,30.933,31.699,13511605,0
2007-07-27,31.559,32.175,31.065,31.549,10970025,0
2007-07-30,31.726,32.082,31.147,31.773,8246679,0
2007-07-31,32.118,32.456,31.745,31.792,7648056,0
2007-08-01,31.857,32.362,31.344,32.109,9107088,0
2007-08-02,32.128,32.643,31.624,32.362,10763006,0
2007-08-03,33.016,33.762,32.782,32.848,19129851,0
2007-08-06,32.921,33.436,32.222,33.379,11353159,0
2007-08-07,32.848,33.585,32.51,33.23,10903397,0
2007-08-08,33.465,34.22,32.959,33.091,12573424,0
2007-08-09,30.943,31.923,30.495,31.539,29365106,0
2007-08-10,31.138,31.792,30.624,31.773,10731185,0
2007-08-13,31.997,32.27,31.792,31.942,8999703,0
2007-08-14,32.222,32.222,31.289,31.325,7595547,0
2007-08-15,31.363,31.847,30.82,30.838,10287174,0
2007-08-16,30.512,30.672,29.307,30.512,13755128,0
2007-08-17,31.27,31.52,30.353,31.334,8862065,0
2007-08-20,31.147,31.325,30.353,30.848,7422670,0
2007-08-21,30.812,30.979,30.306,30.775,9234296,0
2007-08-22,31.203,31.241,30.12,30.363,8014013,0
2007-08-23,30.41,30.728,30.251,30.568,5800009,0
2007-08-24,30.457,30.867,30.401,30.858,4799647,0
2007-08-27,30.504,30.624,30.298,30.42,4391391,0
2007-08-28,30.326,30.353,29.718,29.774,6375191,0
2007-08-29,30.12,30.167,29.458,29.616,10057561,0
2007-08-30,29.616,29.941,29.421,29.607,7252203,0
2007-08-31,29.841,30.344,29.803,30.129,5921320,0
2007-09-04,29.951,30.82,29.933,30.653,5647004,0
2007-09-05,31.382,31.765,31.129,31.652,13394734,0
2007-09-06,31.616,32.045,31.616,31.726,7186142,0
2007-09-07,31.382,31.773,31.084,31.745,7149845,0
2007-09-10,31.857,32.016,31.138,31.624,5894979,0
2007-09-11,31.745,32.109,31.315,32.109,7296961,0
2007-09-12,32.213,32.716,32.063,32.456,8325187,0
2007-09-13,32.614,32.661,32.323,32.492,5673290,0
2007-09-14,32.333,32.829,32.241,32.643,4577693,0
2007-09-17,32.671,32.921,32.539,32.68,4860232,0
2007-09-18,32.69,33.417,32.437,33.325,7883838,0
2007-09-19,33.343,33.79,32.867,33.137,5873568,0
2007-09-20,33.156,33.483,32.801,32.997,5247526,0
2007-09-21,33.128,33.538,32.997,33.211,5550242,0
2007-09-24,33.249,33.249,32.68,32.829,6263514,0
2007-09-25,32.68,32.913,32.418,32.895,6197350,0
2007-09-26,32.913,33.259,32.203,32.558,8138446,0
2007-09-27,32.744,33.202,32.456,33.025,6695331,0
2007-09-28,32.969,33.333,32.838,32.931,5451112,0
2007-10-01,32.857,33.633,32.595,33.623,7340297,0
2007-10-02,33.538,33.781,33.455,33.697,5151589,0
2007-10-03,33.529,33.856,33.333,33.446,5016573,0
2007-10-04,33.398,34.089,33.211,34.024,5757717,0
2007-10-05,34.033,34.492,33.941,34.435,5356844,0
2007-10-08,33.969,34.51,33.912,34.014,3609346,0
2007-10-09,34.277,34.623,34.155,34.566,4643006,0
2007-10-10,34.08,34.884,33.941,34.678,5326140,0
2007-10-11,34.921,35.276,34.473,34.733,7082583,0
2007-10-12,34.939,35.089,34.752,35.015,4924185,0
2007-10-15,35.107,35.464,34.948,35.294,6353456,0
2007-10-16,35.239,35.669,35.042,35.257,6440292,0
2007-10-17,35.331,35.483,34.874,35.117,5608274,0
2007-10-18,35.117,35.91,34.957,35.856,7886681,0
2007-10-19,35.856,35.938,35.061,35.117,10989179,0
2007-10-22,34.79,35.024,34.323,34.762,7584978,0
2007-10-23,34.79,34.79,34.089,34.5,8842823,0
2007-10-24,34.174,34.893,34.127,34.752,6151562,0
2007-10-25,34.829,35.659,34.687,35.592,8722452,0
2007-10-26,35.678,36.472,35.63,36.247,6710536,0
2007-10-29,36.37,36.742,36.154,36.303,7443326,0
2007-10-30,36.209,36.37,35.819,35.92,6200452,0
2007-10-31,36.312,37.115,36.126,36.873,8550114,0
2007-11-01,36.592,37.434,36.294,36.78,10227624,0
2007-11-02,36.938,37.461,36.844,37.424,8008446,0
2007-11-05,36.658,37.349,36.658,37.022,6969529,0
2007-11-06,37.21,38.013,37.21,37.984,7774509,0
2007-11-07,38.032,38.32,37.405,37.452,10742472,0
2007-11-08,37.47,38.471,37.47,38.349,13124199,0
2007-11-09,38.255,38.255,37.517,37.565,9387754,0
2007-11-12,37.359,37.686,36.07,36.126,11321642,0
2007-11-13,36.135,36.574,35.602,36.537,8480437,0
2007-11-14,36.697,37.05,36.163,36.332,6369196,0
2007-11-15,35.827,36.266,35.378,35.733,8937920,0
2007-11-16,35.799,36.209,35.397,35.659,9489447,0
2007-11-19,35.9,35.9,35.071,35.276,6792659,0
2007-11-20,35.483,36.051,35.183,35.555,10377273,0
2007-11-21,35.331,35.678,34.79,34.829,8020505,0
2007-11-23,35.211,35.64,34.865,35.611,2597745,0
2007-11-26,36.043,36.08,35.294,35.322,6258540,0
2007-11-27,35.183,35.201,34.192,34.912,8519595,0
2007-11-28,35.117,35.592,34.623,35.454,13744963,0
2007-11-29,35.957,35.957,35.36,35.483,10547187,0
2007-11-30,35.397,35.714,34.939,35.35,11165751,0
2007-12-03,34.81,35.099,34.595,35.024,7803869,0
2007-12-04,34.884,35.22,34.714,34.912,8008702,0
2007-12-05,35.183,35.36,35.033,35.183,6348631,0
2007-12-06,35.211,36.145,35.193,35.91,8303985,0
2007-12-07,35.995,36.237,35.546,35.837,4805822,0
2007-12-10,35.865,36.043,35.752,36.014,4546539,0
2007-12-11,36.061,36.351,35.285,35.294,6454100,0
2007-12-12,35.856,36.182,35.64,36.014,7447571,0
2007-12-13,35.771,36.491,35.752,36.37,6984244,0
2007-12-14,36.275,36.285,35.583,35.688,7602454,0
2007-12-17,35.519,35.827,34.857,35.126,6778686,0
2007-12-18,35.312,35.809,35.239,35.621,6905727,0
2007-12-19,35.63,35.995,35.426,35.752,5415675,0
2007-12-20,35.799,36.033,35.464,35.856,4978439,0
2007-12-21,35.856,36.611,35.742,36.509,8560653,0
2007-12-24,36.678,36.807,36.387,36.499,2364817,0
2007-12-26,36.191,36.789,36.191,36.611,3893824,0
2007-12-27,36.36,36.78,36.36,36.537,3280671,0
2007-12-28,36.62,37.125,36.62,36.919,3777962,0
2007-12-31,36.761,37.05,36.611,36.611,2912243,0
2008-01-02,36.995,37.479,36.995,37.368,7842300,0
2008-01-03,37.573,38.143,37.378,37.826,7837648,0
2008-01-04,37.229,37.601,36.658,36.723,7994145,0
2008-01-07,36.873,36.948,35.976,36.517,7831277,0
2008-01-08,36.77,36.938,35.9,35.976,6547885,0
2008-01-09,36.004,36.705,35.929,36.555,6890858,0
2008-01-10,36.424,36.883,36.051,36.697,8211034,0
2008-01-11,36.433,37.125,36.163,36.909,6820795,0
2008-01-14,37.097,37.936,37.097,37.807,9156189,0
2008-01-15,37.415,37.629,36.723,36.928,8077417,0
2008-01-16,36.705,36.986,35.565,35.938,10162290,0
2008-01-17,35.995,36.491,34.249,34.369,11925054,0
2008-01-18,34.538,35.276,34.192,34.771,11597382,0
2008-01-22,32.988,34.342,32.903,34.08,10505599,0
2008-01-23,33.082,33.96,32.146,33.623,16172870,0
2008-01-24,33.633,34.342,33.595,34.136,8178161,0
2008-01-25,34.454,34.79,33.51,33.716,8867028,0
2008-01-28,33.697,34.359,33.585,34.136,9117938,0
2008-01-29,34.417,34.724,34.304,34.444,9142618,0
2008-01-30,34.359,35.248,34.23,34.435,9454194,0
2008-01-31,34.155,34.995,33.781,34.704,10996133,0
2008-02-01,34.687,35.416,34.623,35.22,8048850,0
2008-02-04,35.22,35.723,34.884,35.473,7533599,0
2008-02-05,34.957,35.174,34.51,34.51,8329767,0
2008-02-06,34.678,34.995,34.249,34.35,7015391,0
2008-02-07,34.099,35.042,34.099,34.957,7203539,0
2008-02-08,34.848,36.191,34.585,36.089,11877848,0
2008-02-11,36.424,38.498,36.154,38.432,22195861,0
2008-02-12,38.479,39.142,38.123,38.6,14312950,0
2008-02-13,38.526,39.628,38.526,39.45,10808509,0
2008-02-14,39.778,40.543,39.478,40.057,15890735,0
2008-02-15,40.246,40.627,39.721,40.208,14416281,0
2008-02-19,40.815,41.206,40.403,40.768,9914149,0
2008-02-20,40.505,42.037,40.469,41.88,9454822,0
2008-02-21,41.822,42.169,41.039,41.263,13011950,0
2008-02-22,41.086,41.645,40.627,41.514,11657130,0
2008-02-25,41.459,43.43,41.422,43.168,11631285,0
2008-02-26,43.057,43.616,42.487,43.204,18591099,0
2008-02-27,42.496,43.131,42.281,42.355,12307363,0
2008-02-28,42.738,43.569,42.654,43.196,21000903,0
2008-02-29,43.047,43.084,42.028,42.233,11368627,0
2008-03-03,42.412,43.252,42.309,43.037,9656338,0
2008-03-04,43.336,43.728,42.402,43.196,15875765,0
2008-03-05,43.364,43.626,42.496,43.43,15203921,0
2008-03-06,43.43,43.831,42.028,42.095,12000758,0
2008-03-07,41.785,42.58,41.02,41.785,11196939,0
2008-03-10,41.973,41.973,40.899,41.178,7755925,0
2008-03-11,42.364,42.991,41.393,42.943,12879232,0
2008-03-12,43.53,44.346,43.28,43.597,12035040,0
2008-03-13,43.168,46.073,43.094,45.764,16972000,0
2008-03-14,46.576,46.576,44.271,44.736,16921656,0
2008-03-17,43.785,44.084,42.205,42.869,11713690,0
2008-03-18,43.682,44.784,43.459,44.745,10311459,0
2008-03-19,44.298,44.54,41.272,41.291,12091025,0
2008-03-20,40.46,41.44,39.366,41.365,14790099,0
2008-03-24,41.374,42.551,41.328,42.037,8442248,0
2008-03-25,43.057,43.849,42.57,43.336,18965057,0
2008-03-26,43.607,44.559,43.521,44.233,14124685,0
2008-03-27,43.511,44.242,42.962,43.057,16919330,0
2008-03-28,42.859,43.43,42.43,42.496,20579237,0
2008-03-31,42.728,43.511,42.504,43.102,11033236,0
2008-04-01,43.112,43.757,42.262,43.578,10820144,0
2008-04-02,43.43,44.009,43.084,43.607,9463190,0
2008-04-03,42.644,43.43,42.309,42.776,13073550,0
2008-04-04,42.824,43.737,42.824,43.354,8269904,0
2008-04-07,44.166,44.914,43.654,43.924,11757917,0
2008-04-08,44.075,45.082,43.757,44.784,8195364,0
2008-04-09,45.1,46.26,45.045,45.754,10750738,0
2008-04-10,46.063,46.306,45.186,45.764,10171753,0
2008-04-11,45.11,45.465,44.346,44.456,7616933,0
2008-04-14,44.298,45.615,44.223,45.344,5725452,0
2008-04-15,45.894,46.119,45.251,46.063,6888534,0
2008-04-16,46.446,47.66,46.175,47.66,11582209,0
2008-04-17,47.54,47.819,45.998,46.213,9725279,0
2008-04-18,46.231,47.072,45.39,47.063,10299526,0
2008-04-21,47.501,48.418,47.034,48.266,10134086,0
2008-04-22,48.575,51.238,48.483,50.134,24323507,0
2008-04-23,50.125,50.125,48.754,49.613,12676192,0
2008-04-24,49.091,49.499,47.968,48.361,13673173,0
2008-04-25,48.986,51.069,48.754,51.069,12932265,0
2008-04-28,51.368,51.368,50.144,50.248,12780115,0
2008-04-29,49.491,49.968,47.735,47.958,14087165,0
2008-04-30,48.546,48.622,46.949,48.285,11183199,0
2008-05-01,48.108,48.799,45.671,47.568,15303176,0
2008-05-02,48.399,49.445,47.352,49.191,16872899,0
2008-05-05,49.669,51.34,49.594,51.125,13057002,0
2008-05-06,50.872,53.423,50.872,53.162,12644172,0
2008-05-07,54.021,54.049,52.266,52.414,13123510,0
2008-05-08,52.844,53.115,51.462,52.816,10692214,0
2008-05-09,53.236,53.47,51.976,52.928,7536586,0
2008-05-12,52.303,52.545,51.602,52.266,8912856,0
2008-05-13,52.266,54.805,51.873,54.412,14280021,0
2008-05-14,54.767,55.664,53.245,53.385,10795128,0
2008-05-15,53.926,54.757,52.115,53.329,14788814,0
2008-05-16,53.898,54.917,53.898,54.898,9341036,0
2008-05-19,55.215,55.87,54.59,55.047,9421975,0
2008-05-20,54.552,55.402,53.48,53.48,27066577,0
2008-05-21,53.282,53.59,51.75,52.031,35756712,0
2008-05-22,52.161,52.499,49.191,50.508,25210625,0
2008-05-23,51.088,51.294,48.901,49.082,15037835,0
2008-05-27,48.846,50.406,48.725,49.679,16736035,0
2008-05-28,49.463,50.434,48.098,50.321,16802845,0
2008-05-29,49.826,50.574,48.725,48.855,13286976,0
2008-05-30,49.679,51.593,49.65,51.153,19594186,0
2008-06-02,51.125,52.778,50.938,51.938,12442086,0
2008-06-03,52.115,53.02,51.275,51.65,9530473,0
2008-06-04,51.143,51.769,50.042,50.182,10912509,0
2008-06-05,50.967,52.385,50.648,52.375,10383749,0
2008-06-06,54.637,56.598,54.17,54.217,24313551,0
2008-06-09,55.244,56.813,55.104,56.113,13712401,0
2008-06-10,56.561,57.382,53.955,54.973,16572271,0
2008-06-11,55.879,56.271,54.796,55.729,11213935,0
2008-06-12,54.983,55.571,53.854,54.441,11762861,0
2008-06-13,54.357,55.777,53.721,55.347,7991760,0
2008-06-16,56.486,57.438,55.832,57.029,10327562,0
2008-06-17,57.225,59.811,57.129,59.774,14601207,0
2008-06-18,60.475,61.716,60.045,61.586,16152419,0
2008-06-19,63.173,63.602,58.634,59.204,20774385,0
2008-06-20,60.755,61.268,59.027,59.736,15015496,0
2008-06-23,60.623,63.454,60.241,63.314,15163001,0
2008-06-24,62.949,62.996,60.922,61.129,15777343,0
2008-06-25,61.409,61.409,57.579,59.559,20970112,0
2008-06-26,60.241,60.475,56.943,58.747,16928378,0
2008-06-27,59.036,60.548,58.737,59.859,17147481,0
2008-06-30,61.931,62.67,60.642,61.605,15002407,0
2008-07-01,61.875,63.071,61.175,62.912,15626895,0
2008-07-02,68.273,69.114,64.65,64.817,33776606,0
2008-07-03,63.248,64.192,59.419,62.369,17337846,0
2008-07-07,61.969,63.359,59.204,60.092,16981464,0
2008-07-08,59.101,59.101,55.478,57.486,26882572,0
2008-07-09,55.142,56.972,53.907,53.907,25935779,0
2008-07-10,54.254,57.663,53.916,57.514,33121965,0
2008-07-11,59.287,61.614,57.85,59.324,27349562,0
2008-07-14,60.204,60.633,58.252,58.839,13788048,0
2008-07-15,58.728,59.588,55.253,55.562,17710016,0
2008-07-16,55.095,55.15,51.471,52.928,21282902,0
2008-07-17,53.236,53.983,48.565,51.125,35110676,0
2008-07-18,51.368,52.787,49.687,50.742,22143962,0
2008-07-21,50.892,52.404,50.08,52.152,15419030,0
2008-07-22,51.033,51.228,47.361,47.725,30273588,0
2008-07-23,47.819,48.93,43.53,43.858,47884240,0
2008-07-24,44.597,46.371,42.028,45.821,57099453,0
2008-07-25,46.036,46.324,44.663,45.1,23452733,0
2008-07-28,45.726,47.241,45.279,45.699,20550899,0
2008-07-29,45.11,45.38,43.549,44.066,23902280,0
2008-07-30,43.664,47.791,43.664,47.586,29698161,0
2008-07-31,47.408,47.631,45.792,46.839,24623293,0
2008-08-01,46.231,48.295,45.306,45.97,23790511,0
2008-08-04,46.175,46.231,41.477,42.262,30578460,0
2008-08-05,42.028,43.094,40.899,41.954,29481897,0
2008-08-06,42,43.99,42,43.271,24163506,0
2008-08-07,44.066,44.363,42.028,42.131,20371923,0
2008-08-08,41.272,41.374,39.983,40.432,21308319,0
2008-08-11,40.768,41.822,39.413,40.655,23274435,0
2008-08-12,41.309,42.393,40.655,42.047,21787893,0
2008-08-13,42.056,44.456,41.805,44,23110694,0
2008-08-14,43.54,44.587,42.58,43.336,17528916,0
2008-08-15,42.662,43.242,41.842,42.522,13635280,0
2008-08-18,42.738,43.54,41.748,41.954,13686466,0
2008-08-19,42.243,44.166,42.028,43.821,15584255,0
2008-08-20,44.708,45.764,43.44,45.409,21675902,0
2008-08-21,46.306,46.82,45.363,46.128,17306254,0
2008-08-22,45.119,45.522,43.785,44.503,10999627,0
2008-08-25,44.346,45.644,44,44.83,10549828,0
2008-08-26,45.941,46.923,45.644,46.184,13643425,0
2008-08-27,47.474,47.53,46.493,47.259,14098999,0
2008-08-28,47.688,47.725,45.054,45.989,14971761,0
2008-08-29,46.576,46.576,45.129,45.205,9993862,0
2008-09-02,43.102,43.411,42.056,42.253,20078067,0
2008-09-03,42.009,43.047,41.02,42.178,26712146,0
2008-09-04,42.205,42.962,40.581,41.711,18069839,0
2008-09-05,41.906,42.233,40.208,41.413,20087755,0
2008-09-08,42.15,42.355,39.693,39.899,19787434,0
2008-09-09,38.974,39.255,36.312,36.322,29672971,0
2008-09-10,36.892,37.917,35.583,37.499,29572210,0
2008-09-11,37.191,37.874,35.733,37.507,23497682,0
2008-09-12,37.909,39.544,37.732,39.469,21704954,0
2008-09-15,37.078,37.965,35.435,35.837,21892783,0
2008-09-16,34.378,36.218,32.969,36.07,29627936,0
2008-09-17,36.247,37.311,34.192,34.704,26827075,0
2008-09-18,35.688,37.378,34.287,36.023,27218974,0
2008-09-19,38.293,39.478,36.948,38.974,23420769,0
2008-09-22,39.413,40.487,37.891,38.189,20890434,0
2008-09-23,38.759,39.852,37.088,38.237,24476234,0
2008-09-24,38.805,39.022,36.78,37.013,14379020,0
2008-09-25,36.697,38.396,36.37,37.76,15200359,0
2008-09-26,36.2,36.854,34.902,35.435,19687166,0
2008-09-29,34.211,34.277,29.092,30.448,31789123,0
2008-09-30,31.093,33.941,30.775,33.492,24921808,0
2008-10-01,32.753,33.119,30.757,32.035,18942566,0
2008-10-02,31.568,31.568,27.842,28.084,28646489,0
2008-10-03,28.533,29.784,26.862,27.011,26044682,0
2008-10-06,25.03,25.216,21.865,24.75,43957138,0
2008-10-07,25.852,26.122,20.734,20.921,39588102,0
2008-10-08,19.641,22.415,19.145,20.931,56113103,0
2008-10-09,22.013,22.491,15.962,16.54,75869767,0
2008-10-10,14.635,17.372,11.199,15.43,126237755,0
2008-10-13,17.839,19.707,17.054,18.867,68445067,0
2008-10-14,22.013,22.415,19.631,20.155,60778756,0
2008-10-15,19.221,19.221,14.85,15.261,75603419,0
2008-10-16,16.242,17.158,15.28,17.139,63963405,0
2008-10-17,16.887,21.033,15.691,19.117,71553701,0
2008-10-20,21.006,21.817,20.126,21.78,43826890,0
2008-10-21,21.258,22.985,20.902,21.78,41365403,0
2008-10-22,20.416,21.173,18.791,19.726,38952753,0
2008-10-23,19.809,20.621,18.231,20.034,44706070,0
2008-10-24,16.486,19.557,16.316,19.053,34512022,0
2008-10-27,18.633,18.894,16.476,16.486,36705174,0
2008-10-28,17.726,18.213,15.831,18.184,37801547,0
2008-10-29,18.791,20.528,18.343,19.287,33557672,0
2008-10-30,20.799,20.827,18.5,20.613,35165585,0
2008-10-31,20.789,21.125,19.287,20.518,37732506,0
2008-11-03,20.258,20.698,18.81,19.268,24862430,0
2008-11-04,20.107,21.472,20.044,21.435,35966037,0
2008-11-05,20.781,25.17,20.499,23.191,73732234,0
2008-11-06,23.041,23.808,20.556,21.043,39897702,0
2008-11-07,21.527,22.089,20.492,21.846,22240641,0
2008-11-10,23.05,23.107,21.406,22.107,20046048,0
2008-11-11,22.285,22.508,20.407,20.884,29114178,0
2008-11-12,20.407,20.808,18.699,18.801,21047950,0
2008-11-13,18.819,20.772,17.802,20.38,32518642,0
2008-11-14,19.762,20.921,19.193,19.828,21403606,0
2008-11-17,19.641,20.604,19.297,19.67,20180237,0
2008-11-18,19.895,20.072,18.585,19.716,21079887,0
2008-11-19,19.445,19.745,17.96,18.026,22683294,0
2008-11-20,17.68,17.718,12.925,13.058,41099739,0
2008-11-21,14.037,15.905,13.637,15.85,35630237,0
2008-11-24,16.878,17.68,15.905,17.054,25779712,0
2008-11-25,17.642,17.652,16.486,17.036,21864064,0
2008-11-26,17.017,18.93,16.933,18.903,19293783,0
2008-11-28,16.54,16.773,14.776,16.046,37010414,0
2008-12-01,15.327,15.327,14.009,14.009,25391235,0
2008-12-02,14.391,14.504,12.814,13.309,32443449,0
2008-12-03,12.542,13.44,12.542,13.168,24362529,0
2008-12-04,12.832,13.131,10.741,11.058,46123630,0
2008-12-05,10.75,10.853,9.1902,10.573,72475015,0
2008-12-08,14.018,14.186,12.832,13.149,61633275,0
2008-12-09,12.982,14.822,12.841,13.513,36805082,0
2008-12-10,14.186,16.859,14.121,16.653,51437449,0
2008-12-11,16.978,17.586,14.972,15.477,46718673,0
2008-12-12,14.487,15.691,14.243,15.54,24500654,0
2008-12-15,16.196,16.634,14.308,14.616,24577521,0
2008-12-16,15.14,15.672,14.794,15.149,35275276,0
2008-12-17,15.149,15.85,15.001,15.026,23819936,0
2008-12-18,15.13,15.317,14.57,14.728,24408414,0
2008-12-19,14.813,15.373,14.664,14.915,19526937,0
2008-12-22,14.915,14.953,13.775,14.589,22054380,0
2008-12-23,14.616,14.85,14.009,14.234,17335325,0
2008-12-24,14.149,14.282,13.823,14.177,6004341,0
2008-12-26,14.131,14.635,13.973,14.383,6543036,0
2008-12-29,14.879,14.879,14.084,14.57,11076803,0
2008-12-30,14.336,14.645,14.056,14.616,10646910,0
2008-12-31,14.327,15.327,14.224,15.102,13908258,0
2009-01-02,15.169,16.214,15.026,16.129,15059569,0
2009-01-05,16.438,17.437,16.119,16.933,22562802,0
2009-01-06,17.793,18.474,17.513,17.83,26559242,0
2009-01-07,17.214,17.931,16.671,17.082,20070844,0
2009-01-08,16.634,17.045,16.28,16.447,21690856,0
2009-01-09,16.578,16.587,15.448,15.578,19066470,0
2009-01-12,15.205,15.353,14.776,14.991,14292025,0
2009-01-13,14.934,15.626,14.709,15.178,18597373,0
2009-01-14,14.822,14.905,14.131,14.391,18594649,0
2009-01-15,14.205,14.523,12.693,14.318,25083520,0
2009-01-16,14.859,15.017,13.917,14.253,15814375,0
2009-01-20,14,14.391,12.797,12.832,23142660,0
2009-01-21,13.336,14.205,12.906,14.131,19911582,0
2009-01-22,13.794,13.794,12.85,13.263,18740258,0
2009-01-23,12.787,13.992,12.609,13.917,19109911,0
2009-01-26,13.823,15.169,13.775,14.757,23990752,0
2009-01-27,14.794,15.074,14.167,14.607,16135748,0
2009-01-28,14.635,15.999,14.552,15.645,25160299,0
2009-01-29,15.111,16.036,14.991,15.598,18387179,0
2009-01-30,16.028,16.028,14.635,14.766,19617804,0
2009-02-02,14.477,14.934,14.075,14.718,12886615,0
2009-02-03,14.905,15.485,14.709,15.392,15484971,0
2009-02-04,15.636,16.196,15.458,15.962,17485973,0
2009-02-05,15.86,16.783,15.503,16.708,18540017,0
2009-02-06,16.486,17.148,16.306,16.914,16535491,0
2009-02-09,17.503,18.026,17.372,17.623,17259348,0
2009-02-10,17.642,18.213,16.578,16.802,22288317,0
2009-02-11,16.933,17.297,16.289,16.84,16739531,0
2009-02-12,16.466,17.297,16.196,17.214,16353308,0
2009-02-13,17.092,17.764,17.045,17.372,14769833,0
2009-02-17,16.559,16.671,15.85,15.99,16760193,0
2009-02-18,15.793,16.065,14.757,15.299,22051623,0
2009-02-19,15.831,16.046,15.178,15.617,17499060,0
2009-02-20,15.14,15.485,14.373,14.664,21808236,0
2009-02-23,15.233,15.261,13.794,13.86,18237657,0
2009-02-24,14.177,14.766,13.738,14.561,21382705,0
2009-02-25,14.673,15.411,14.009,14.982,17976878,0
2009-02-26,15.401,15.784,13.907,14.42,29598778,0
2009-02-27,14.159,15.036,13.831,14.607,20633790,0
2009-03-02,14.139,14.439,12.505,12.609,21676743,0
2009-03-03,12.898,13.551,12.394,13.058,18828490,0
2009-03-04,13.637,14.028,13.459,13.785,15288339,0
2009-03-05,13.365,14.308,13.177,13.503,18306442,0
2009-03-06,13.599,14.149,12.59,13.131,15929789,0
2009-03-09,13.001,13.87,12.797,13.131,13130934,0
2009-03-10,13.684,14.177,13.495,13.794,16529493,0
2009-03-11,13.963,14.803,13.917,14.579,19102684,0
2009-03-12,14.579,14.897,14.009,14.859,16718962,0
2009-03-13,15.009,15.093,14.282,14.439,12767383,0
2009-03-16,14.41,15.411,14.243,14.85,14674516,0
2009-03-17,15.026,15.896,14.757,15.841,16457019,0
2009-03-18,15.645,16.662,15.064,16.354,23024246,0
2009-03-19,16.942,17.633,16.587,16.783,23292932,0
2009-03-20,17.026,17.586,16.363,16.476,20590411,0
2009-03-23,17.045,18.268,16.905,18.213,21346713,0
2009-03-24,17.931,18.708,17.297,18.184,18839046,0
2009-03-25,18.372,18.801,17.306,18.026,18893029,0
2009-03-26,18.353,18.735,17.494,17.745,20042558,0
2009-03-27,17.306,17.549,16.988,17.129,17591590,0
2009-03-30,16.466,16.717,15.86,16.289,17241198,0
2009-03-31,16.486,16.653,15.822,15.933,16707812,0
2009-04-01,15.54,16.597,15.345,16.39,13880324,0
2009-04-02,17.017,18.045,16.969,17.604,19231967,0
2009-04-03,17.642,18.94,17.334,18.633,21954451,0
2009-04-06,18.054,18.548,17.96,18.5,12076182,0
2009-04-07,17.998,17.998,17.334,17.344,13225149,0
2009-04-08,17.652,18.876,17.363,18.203,18629902,0
2009-04-09,19.108,19.631,18.829,19.332,18543464,0
2009-04-13,18.791,19.529,18.231,19.37,14803524,0
2009-04-14,19.017,20.426,19.007,19.604,19170094,0
2009-04-15,19.408,19.949,19.342,19.547,14753790,0
2009-04-16,19.903,19.977,19.259,19.557,14630698,0
2009-04-17,19.278,20.361,19.278,20.201,17110096,0
2009-04-20,19.576,19.604,17.998,18.277,17458944,0
2009-04-21,17.783,18.725,17.466,18.372,17816985,0
2009-04-22,18.017,18.624,17.726,18.109,15158112,0
2009-04-23,18.315,18.81,18.239,18.614,15099572,0
2009-04-24,18.857,19.679,18.708,19.426,17640808,0
2009-04-27,18.819,19.044,18.409,18.95,14671419,0
2009-04-28,18.474,18.867,18.137,18.567,16732490,0
2009-04-29,18.829,19.025,18.4,18.633,18277928,0
2009-04-30,18.791,19.268,18.119,18.409,18734018,0
2009-05-01,18.409,19.612,18.362,19.51,16747391,0
2009-05-04,19.707,21.313,19.631,21.313,22004889,0
2009-05-05,19.818,20.631,18.708,19.053,30812288,0
2009-05-06,19.612,20.258,19.212,19.977,21366134,0
2009-05-07,20.799,21.49,19.912,20.473,26283435,0
2009-05-08,20.781,22.648,20.781,22.266,29665468,0
2009-05-11,21.704,21.817,20.734,20.911,18355708,0
2009-05-12,21.79,21.808,20.024,20.715,22122715,0
2009-05-13,20.268,20.342,18.95,19.099,22486404,0
2009-05-14,18.95,19.604,18.493,19.351,15939058,0
2009-05-15,19.231,19.473,18.391,18.633,17593853,0
2009-05-18,19.044,19.745,18.867,19.689,13373017,0
2009-05-19,19.689,20.781,19.689,20.22,18212404,0
2009-05-20,20.64,21.387,20.361,20.528,18860035,0
2009-05-21,20.09,20.21,19.091,19.492,15776745,0
2009-05-22,19.52,19.612,18.978,19.145,13906836,0
2009-05-26,18.763,19.594,18.305,19.547,14250450,0
2009-05-27,19.707,20.005,19.351,19.454,11183143,0
2009-05-28,19.79,20.958,19.408,20.808,20509564,0
2009-05-29,21.332,21.575,20.753,21.163,16738835,0
2009-06-01,21.761,23.003,21.704,22.901,23944649,0
2009-06-02,22.676,22.686,22.022,22.499,13793894,0
2009-06-03,21.974,22.06,20.921,21.192,18378930,0
2009-06-04,21.631,22.003,21.267,21.846,13790683,0
2009-06-05,22.453,22.508,21.481,21.742,13631670,0
2009-06-08,21.462,21.584,20.734,21.406,15001716,0
2009-06-09,21.687,21.808,20.911,21.369,13077356,0
2009-06-10,21.79,22.491,21.687,22.34,20860023,0
2009-06-11,22.463,23.031,22.22,22.704,16587243,0
2009-06-12,22.285,22.491,21.827,22.266,12257874,0
2009-06-15,21.984,22.229,21.201,21.462,16154564,0
2009-06-16,21.994,22.125,20.874,21.051,17263791,0
2009-06-17,20.846,21.015,19.912,20.679,21054455,0
2009-06-18,20.772,21.015,20.192,20.407,13118406,0
2009-06-19,20.585,20.688,19.483,19.566,25660659,0
2009-06-22,18.93,18.978,18.026,18.082,19227681,0
2009-06-23,18.249,18.315,17.541,17.998,16889712,0
2009-06-24,18.213,18.633,18.026,18.268,14352283,0
2009-06-25,18.305,18.362,17.821,18.315,18617843,0
2009-06-26,18.296,18.529,18.026,18.343,15399434,0
2009-06-29,18.585,18.585,18.129,18.175,10427444,0
2009-06-30,18.418,18.848,18.175,18.52,16684544,0
2009-07-01,18.988,19.117,18.343,18.372,11638729,0
2009-07-02,18.082,18.1,17.344,17.447,12786931,0
2009-07-06,16.923,16.923,15.97,16.745,18425338,0
2009-07-07,16.735,16.859,16.271,16.438,13272156,0
2009-07-08,16.409,16.812,15.803,16.242,18298114,0
2009-07-09,16.428,16.998,16.428,16.745,14105298,0
2009-07-10,16.39,16.745,16.129,16.671,11362136,0
2009-07-13,16.671,17.036,16.252,17.026,13357521,0
2009-07-14,17.231,17.389,16.969,17.231,12998536,0
2009-07-15,17.567,18.091,17.549,17.941,17167557,0
2009-07-16,17.708,18.662,17.623,18.51,17715187,0
2009-07-17,18.381,19.053,18.194,18.791,19705363,0
2009-07-20,19.117,19.332,18.744,19.025,14595453,0
2009-07-21,19.259,19.566,18.763,19.174,15502116,0
2009-07-22,18.81,19.314,18.68,19.035,13933065,0
2009-07-23,19.063,19.809,19.007,19.753,15657679,0
2009-07-24,19.612,19.903,19.464,19.885,9769579,0
2009-07-27,20.248,20.398,19.745,20.107,10670464,0
2009-07-28,19.847,19.885,19.072,19.604,14573095,0
2009-07-29,19.099,19.351,18.886,19.221,12244949,0
2009-07-30,19.707,20.117,19.51,19.921,13478792,0
2009-07-31,19.762,20.398,19.753,20.024,19941858,0
2009-08-03,20.585,21.043,20.426,20.884,17366724,0
2009-08-04,20.911,21.974,20.753,21.732,25109262,0
2009-08-05,21.939,22.396,21.527,21.77,19987102,0
2009-08-06,22.883,23.218,22.367,22.826,32742374,0
2009-08-07,23.284,23.33,22.733,22.826,15752962,0
2009-08-10,22.686,23.107,22.592,22.873,10008832,0
2009-08-11,22.779,22.845,21.93,22.21,13221342,0
2009-08-12,22.013,22.434,21.154,22.079,12674392,0
2009-08-13,22.434,23.098,21.967,22.789,17947874,0
2009-08-14,22.863,22.892,21.79,22.099,12170769,0
2009-08-17,21.267,21.454,20.64,20.781,15691465,0
2009-08-18,20.931,21.249,20.836,21.07,8290705,0
2009-08-19,20.706,21.704,20.528,21.454,12573068,0
2009-08-20,21.454,22.022,21.35,21.499,11103682,0
2009-08-21,21.855,22.358,21.751,22.22,11415717,0
2009-08-24,22.415,22.752,22.266,22.358,14814151,0
2009-08-25,22.499,22.63,21.77,21.808,10695689,0
2009-08-26,21.546,21.902,21.286,21.77,8818823,0
2009-08-27,21.641,21.687,21.015,21.669,11071522,0
2009-08-28,21.902,22.041,21.518,22.032,12694653,0
2009-08-31,21.65,21.713,21.173,21.332,12915616,0
2009-09-01,21.182,21.874,20.996,21.015,14891287,0
2009-09-02,20.902,21.201,20.669,20.669,12137022,0
2009-09-03,20.884,21.006,20.034,20.155,19149115,0
2009-09-04,20.192,20.799,20.174,20.734,10560454,0
2009-09-08,21.322,21.855,21.23,21.565,11340531,0
2009-09-09,21.808,22.556,21.575,22.089,15317693,0
2009-09-10,22.143,23.732,22.107,23.582,23703217,0
2009-09-11,24.162,25.31,23.881,24.395,39190196,0
2009-09-14,23.909,25.366,23.695,25.301,21721173,0
2009-09-15,25.917,26.619,25.796,26.44,26215313,0
2009-09-16,26.907,27.076,26.17,27.011,22129434,0
2009-09-17,26.795,27.273,25.702,26.122,22999162,0
2009-09-18,26.329,26.477,25.47,26.011,30342720,0
2009-09-21,25.534,26.329,24.816,26.253,15229564,0
2009-09-22,26.685,27.543,26.638,27.188,14825381,0
2009-09-23,27.235,27.346,26.358,26.431,16205484,0
2009-09-24,26.477,26.581,25.244,25.984,14446357,0
2009-09-25,25.787,26.263,25.498,25.712,12291666,0
2009-09-28,25.731,26.431,25.543,26.31,10124880,0
2009-09-29,26.077,26.935,25.926,26.702,13264433,0
2009-09-30,26.898,27.03,25.984,26.524,16231272,0
2009-10-01,26.44,26.524,24.685,24.75,18105708,0
2009-10-02,24.04,25.039,23.611,24.936,16328401,0
2009-10-05,25.161,25.804,25.039,25.685,12716101,0
2009-10-06,25.666,26.122,25.339,25.907,16159064,0
2009-10-07,25.823,26.198,25.292,25.768,12602929,0
2009-10-08,26.122,26.487,25.666,26.412,26273220,0
2009-10-09,26.319,26.898,26.189,26.767,10245820,0
2009-10-12,26.872,27.308,26.872,27.094,10285353,0
2009-10-13,27.318,27.785,26.702,27.515,17275802,0
2009-10-14,27.999,28.019,26.421,26.609,27778825,0
2009-10-15,26.561,27.264,26.449,27.02,16255988,0
2009-10-16,26.767,27.121,26.628,26.776,14846249,0
2009-10-19,26.974,27.131,26.728,27.056,8579046,0
2009-10-20,27.207,27.318,26.151,26.945,12233755,0
2009-10-21,26.619,27.72,26.524,26.926,15362557,0
2009-10-22,26.477,26.711,25.599,26.095,21699083,0
2009-10-23,26.358,26.459,24.797,24.964,14308992,0
2009-10-26,25.105,25.768,24.013,24.031,16107530,0
2009-10-27,24.162,25.087,24.003,24.601,25660331,0
2009-10-28,24.404,24.404,23.079,23.135,18277726,0
2009-10-29,23.49,24.329,23.228,24.321,13969304,0
2009-10-30,24.237,24.237,22.415,22.883,24887137,0
2009-11-02,23.135,23.49,22.229,22.547,22637574,0
2009-11-03,22.07,23.228,21.604,22.892,19196718,0
2009-11-04,23.339,23.536,22.63,22.742,14162366,0
2009-11-05,22.892,23.293,22.425,23.181,12030287,0
2009-11-06,22.808,23.302,22.453,22.62,13577907,0
2009-11-09,23.181,23.676,23.098,23.592,12272440,0
2009-11-10,23.49,23.741,23.171,23.666,10639070,0
2009-11-11,23.956,24.105,23.368,23.516,13727590,0
2009-11-12,23.507,23.994,22.976,23.079,17833617,0
2009-11-13,23.228,23.536,22.947,23.377,14232178,0
2009-11-16,23.601,23.918,23.311,23.48,16552779,0
2009-11-17,23.442,23.461,22.602,22.695,21281963,0
2009-11-18,22.976,23.041,22.229,22.491,19635374,0
2009-11-19,22.33,22.358,21.659,21.836,15195834,0
2009-11-20,21.669,21.827,21.267,21.508,13962046,0
2009-11-23,22.07,22.22,21.575,21.669,14360770,0
2009-11-24,21.659,22.125,21.267,22.089,14993694,0
2009-11-25,22.248,23.302,21.884,23.218,22041798,0
2009-11-27,22.248,22.873,21.949,22.573,11382768,0
2009-11-30,22.415,22.993,22.135,22.34,17904357,0
2009-12-01,22.686,22.957,22.415,22.508,12938973,0
2009-12-02,22.463,22.463,21.659,21.855,18939989,0
2009-12-03,21.994,21.994,21.444,21.508,14407800,0
2009-12-04,21.902,21.994,20.734,21.08,27602839,0
2009-12-07,21.249,21.827,21.154,21.295,17756697,0
2009-12-08,21.406,21.462,20.94,21.061,16525648,0
2009-12-09,21.313,21.35,20.604,20.958,14690422,0
2009-12-10,21.163,21.761,21.015,21.641,19634613,0
2009-12-11,21.742,21.911,21.387,21.508,13298907,0
2009-12-14,23.162,23.171,22.583,22.761,35576356,0
2009-12-15,22.863,23.162,22.723,22.92,17118023,0
2009-12-16,23.181,23.442,22.985,23.265,14988814,0
2009-12-17,23.145,23.601,22.808,23.349,18827581,0
2009-12-18,23.817,24.638,23.817,24.339,27511372,0
2009-12-21,24.927,24.983,24.62,24.638,14262338,0
2009-12-22,24.936,25.151,24.667,25.039,12674326,0
2009-12-23,25.235,25.676,25.068,25.515,10112359,0
2009-12-24,25.75,26.225,25.712,25.993,9704645,0
2009-12-28,26.3,26.367,25.423,25.768,15897301,0
2009-12-29,25.74,26.058,24.945,24.964,15672647,0
2009-12-30,24.657,24.974,24.534,24.62,9585415,0
2009-12-31,24.62,24.825,24.077,24.172,10450749,0
2010-01-04,25.618,26.253,25.143,26.235,31550589,0
2010-01-05,26.431,27.198,26.338,27.056,29072647,0
2010-01-06,27.282,27.291,26.647,26.757,16263122,0
2010-01-07,26.738,26.898,26.319,26.824,14091962,0
2010-01-08,26.515,27.011,26.198,27.001,11810193,0
2010-01-11,27.066,27.066,25.899,26.151,15236288,0
2010-01-12,25.695,25.87,25.375,25.76,13908538,0
2010-01-13,25.609,26.095,25.143,25.984,11246930,0
2010-01-14,26.17,26.505,25.702,25.842,17005209,0
2010-01-15,25.702,26.235,25.45,26.068,18469820,0
2010-01-19,25.842,26.394,25.685,26.348,11194196,0
2010-01-20,25.965,26.03,25.553,25.833,10746983,0
2010-01-21,26.068,26.385,25.375,25.385,17659564,0
2010-01-22,25.264,25.852,24.731,24.862,17124704,0
2010-01-25,25.105,25.553,24.955,25.18,10007686,0
2010-01-26,24.891,25.329,24.582,24.778,10813782,0
2010-01-27,24.731,24.788,23.592,24.218,18411292,0
2010-01-28,23.937,24.153,23.377,23.826,19221961,0
2010-01-29,24.003,24.347,23.012,23.145,16396600,0
2010-02-01,23.424,24.199,23.424,24.153,11376062,0
2010-02-02,24.301,24.591,23.899,24.515,8538619,0
2010-02-03,24.433,24.694,23.985,24.124,7547848,0
2010-02-04,23.621,23.666,22.537,22.583,15913882,0
2010-02-05,22.63,23.181,22.003,22.901,18022759,0
2010-02-08,23.079,23.321,22.556,22.639,10567157,0
2010-02-09,23.05,23.228,22.434,22.892,12415047,0
2010-02-10,22.752,23.041,22.276,22.789,8521888,0
2010-02-11,22.779,23.507,22.648,23.471,10219986,0
2010-02-12,23.012,23.498,22.704,23.311,11169822,0
2010-02-16,23.871,24.275,23.798,24.124,9736261,0
2010-02-17,24.481,24.694,23.985,24.62,15642183,0
2010-02-18,25.329,25.74,25.078,25.647,24852276,0
2010-02-19,25.515,25.974,25.47,25.768,14330456,0
2010-02-22,25.917,25.955,25.17,25.31,14754658,0
2010-02-23,25.134,25.134,24.524,24.563,15929835,0
2010-02-24,24.731,24.927,24.515,24.788,11343253,0
2010-02-25,24.414,24.983,24.134,24.964,14740557,0
2010-02-26,25.03,25.105,24.534,24.816,10403986,0
2010-03-01,24.964,25.068,24.721,24.917,9746725,0
2010-03-02,25.134,25.375,24.917,24.974,10081577,0
2010-03-03,25.097,25.225,24.909,25.03,8181916,0
2010-03-04,24.993,25.134,24.311,24.462,11770980,0
2010-03-05,24.638,24.75,24.443,24.572,9297270,0
2010-03-08,24.433,24.61,23.798,23.899,17333992,0
2010-03-09,23.769,24.507,23.648,24.003,34837870,0
2010-03-10,24.189,24.237,23.704,23.966,13380330,0
2010-03-11,23.918,24.153,23.76,24.087,9998121,0
2010-03-12,24.208,24.265,23.779,23.947,11726264,0
2010-03-15,23.713,23.845,23.284,23.741,15252605,0
2010-03-16,23.76,23.863,23.516,23.741,12081838,0
2010-03-17,23.779,23.863,23.311,23.397,17423069,0
2010-03-18,23.171,23.274,22.182,22.22,30973566,0
2010-03-19,22.481,22.817,21.855,22.611,28007225,0
2010-03-22,22.172,22.182,21.65,21.704,39324193,0
2010-03-23,21.798,21.92,21.444,21.732,35883042,0
2010-03-24,21.537,22.117,21.481,21.584,30221722,0
2010-03-25,21.808,21.855,20.902,20.949,30350508,0
2010-03-26,20.996,21.08,20.64,20.893,26648639,0
2010-03-29,21.201,21.808,21.08,21.742,21050168,0
2010-03-30,21.742,21.949,21.332,21.894,21594587,0
2010-03-31,21.967,22.472,21.894,22.079,21501472,0
2010-04-01,22.358,22.695,22.143,22.528,16844830,0
2010-04-05,22.826,23.069,22.573,22.957,11754989,0
2010-04-06,22.92,23.06,22.704,22.901,10255548,0
2010-04-07,22.799,22.883,22.34,22.499,14159824,0
2010-04-08,22.248,22.564,22.079,22.518,12840733,0
2010-04-09,22.92,23.003,22.63,22.938,17085392,0
2010-04-12,22.947,23.265,22.648,22.723,11228744,0
2010-04-13,22.817,23.069,22.33,22.947,16880591,0
2010-04-14,23.022,23.069,22.723,23.05,12614367,0
2010-04-15,22.928,23.012,22.704,22.761,13263424,0
2010-04-16,22.639,22.723,22.182,22.303,20373656,0
2010-04-19,22.07,22.266,21.884,22.182,12439991,0
2010-04-20,22.239,22.481,22.239,22.294,11725294,0
2010-04-21,22.33,22.367,22.003,22.117,10306916,0
2010-04-22,21.874,22.367,21.761,22.303,12888970,0
2010-04-23,22.291,23.265,21.945,23.246,19015414,0
2010-04-26,23.2,23.293,22.826,22.854,9541810,0
2010-04-27,22.667,22.808,22.003,22.089,16201628,0
2010-04-28,22.248,22.348,21.884,22.153,11713038,0
2010-04-29,22.311,22.508,21.584,22.051,18536412,0
2010-04-30,22.125,22.667,21.808,22.229,16271156,0
2010-05-03,22.406,22.695,22.099,22.491,10333780,0
2010-05-04,22.387,22.387,21.827,22.06,14141239,0
2010-05-05,21.836,22.229,21.249,21.641,24646440,0
2010-05-06,21.462,21.695,19.612,20.987,25795303,0
2010-05-07,20.818,21.258,19.921,20.463,22589007,0
2010-05-10,21.444,21.631,21.134,21.575,15647040,0
2010-05-11,21.499,22.377,21.435,21.742,22343173,0
2010-05-12,22.07,22.303,21.687,21.974,16915087,0
2010-05-13,21.92,22.358,21.641,21.751,16560950,0
2010-05-14,21.527,21.527,20.715,21.125,19955503,0
2010-05-17,21.134,21.332,20.276,20.818,18291405,0
2010-05-18,21.043,21.332,20.64,20.781,15665209,0
2010-05-19,20.585,20.968,20.117,20.64,17278731,0
2010-05-20,19.996,20.22,19.612,19.631,24158726,0
2010-05-21,19.108,19.828,18.772,19.622,25743035,0
2010-05-24,19.538,19.921,19.351,19.38,16353602,0
2010-05-25,18.791,19.464,18.324,19.418,18943876,0
2010-05-26,19.557,20.053,19.492,19.762,22423162,0
2010-05-27,20.174,20.781,20.126,20.753,15030917,0
2010-05-28,20.799,21.249,20.547,20.865,17285572,0
2010-06-01,20.566,21.061,20.146,20.192,16615970,0
2010-06-02,20.407,21.798,20.313,21.78,20904127,0
2010-06-03,21.817,23.339,21.425,23.218,42477396,0
2010-06-04,22.695,23.779,22.294,22.499,33216009,0
2010-06-07,22.799,23.33,22.276,22.367,18320562,0
2010-06-08,22.491,22.742,21.846,22.406,20966608,0
2010-06-09,22.723,23.162,21.723,21.894,23611934,0
2010-06-10,22.491,23.098,22.348,22.799,18637727,0
2010-06-11,22.602,23.069,22.537,23.012,11821901,0
2010-06-14,23.284,23.863,22.947,22.993,17121958,0
2010-06-15,23.442,23.75,23.246,23.686,13476955,0
2010-06-16,23.461,23.695,23.116,23.516,13169799,0
2010-06-17,23.648,23.648,22.938,23.237,10787641,0
2010-06-18,23.228,23.293,22.91,22.985,11840966,0
2010-06-21,23.424,23.779,22.676,22.873,17603435,0
2010-06-22,22.863,22.928,21.949,22.099,17281113,0
2010-06-23,22.117,22.182,21.65,21.939,13351601,0
2010-06-24,21.894,22.013,21.249,21.369,16772096,0
2010-06-25,21.435,21.751,21.089,21.462,13368563,0
2010-06-28,21.575,21.575,20.893,20.968,9342290,0
2010-06-29,20.499,20.566,19.679,19.866,18682066,0
2010-06-30,20.05,20.266,19.524,19.571,14785343,0
2010-07-01,19.52,19.78,19.035,19.445,16503977,0
2010-07-02,19.612,19.809,18.969,19.155,9872792,0
2010-07-06,19.612,19.809,18.997,19.183,13395775,0
2010-07-07,19.287,20.072,19.193,20.005,13159843,0
2010-07-08,20.229,20.286,19.66,20.024,13336160,0
2010-07-09,20.107,20.192,19.847,20.063,11290429,0
2010-07-12,20.063,20.1,19.547,19.856,8611112,0
2010-07-13,20.201,20.332,19.986,19.996,11412569,0
2010-07-14,19.903,20.21,19.707,19.996,7683506,0
2010-07-15,20.044,20.081,19.51,20.024,11501457,0
2010-07-16,19.903,19.903,19.351,19.492,12202329,0
2010-07-19,19.297,19.679,19.221,19.557,9225272,0
2010-07-20,19.278,20.22,19.268,20.09,11695205,0
2010-07-21,20.407,20.407,19.612,19.745,13279299,0
2010-07-22,20.1,20.426,19.986,20.268,10143090,0
2010-07-23,20.174,20.407,19.809,20.371,11892915,0
2010-07-26,20.482,20.585,20.239,20.528,7970001,0
2010-07-27,20.706,20.706,19.538,19.876,23021263,0
2010-07-28,19.949,20.024,19.547,19.726,9197412,0
2010-07-29,19.977,19.986,19.399,19.707,12313702,0
2010-07-30,19.473,19.762,19.38,19.641,8981179,0
2010-08-02,19.986,20.38,19.77,20.229,13212481,0
2010-08-03,20.22,20.64,20.081,20.39,15255710,0
2010-08-04,20.734,21.015,20.547,20.958,14638328,0
2010-08-05,20.827,21.107,20.613,20.893,8494109,0
2010-08-06,20.631,20.902,20.473,20.818,9544987,0
2010-08-09,20.921,21.015,20.444,20.556,7604274,0
2010-08-10,20.286,20.884,20.183,20.772,10311651,0
2010-08-11,20.482,20.499,19.895,19.996,9994408,0
2010-08-12,19.612,19.895,19.418,19.651,11193100,0
2010-08-13,19.604,19.949,19.408,19.408,7691039,0
2010-08-16,19.436,19.66,19.323,19.547,9319721,0
2010-08-17,19.631,19.996,19.566,19.912,9451865,0
2010-08-18,19.885,19.895,19.464,19.501,9839239,0
2010-08-19,19.454,19.557,19.287,19.436,9820732,0
2010-08-20,19.287,19.361,19.007,19.035,9519362,0
2010-08-23,19.025,19.408,18.988,19.221,9895002,0
2010-08-24,18.886,19.351,18.671,18.894,12795920,0
2010-08-25,18.699,18.819,18.381,18.717,10579967,0
2010-08-26,18.725,19.193,18.689,18.744,9734362,0
2010-08-27,18.913,19.473,18.671,19.436,11325182,0
2010-08-30,19.436,19.895,19.399,19.454,10710978,0
2010-08-31,19.258,19.68,19.192,19.314,8003443,0
2010-09-01,19.604,19.967,19.492,19.837,11270487,0
2010-09-02,19.866,19.967,19.454,19.967,8092015,0
2010-09-03,20.081,20.371,19.977,20.286,6968285,0
2010-09-07,20.136,20.155,19.762,19.866,7768980,0
2010-09-08,19.809,20.005,19.576,19.726,9371555,0
2010-09-09,20.005,20.015,19.464,19.529,9548319,0
2010-09-10,19.604,19.837,19.547,19.799,10273546,0
2010-09-13,19.986,20.229,19.745,20.229,12775476,0
2010-09-14,20.192,20.304,19.949,20.072,7974009,0
2010-09-15,19.921,20.053,19.735,20.015,7119672,0
2010-09-16,19.939,20.38,19.895,20.201,13606785,0
2010-09-17,20.342,20.342,19.949,20.044,8918811,0
2010-09-20,20.072,20.361,19.866,20.304,6688505,0
2010-09-21,20.201,20.361,19.726,19.78,18582738,0
2010-09-22,19.837,20.005,19.501,19.538,13057263,0
2010-09-23,19.418,19.799,19.37,19.51,11593352,0
2010-09-24,19.77,20.174,19.547,20.136,11331727,0
2010-09-27,20.09,20.342,20.034,20.229,7961534,0
2010-09-28,20.268,20.323,19.866,20.258,7898246,0
2010-09-29,20.126,21.154,20.1,21.07,18439389,0
2010-09-30,21.167,21.477,20.756,21.158,15447185,0
2010-10-01,21.406,21.575,21.154,21.295,13509342,0
2010-10-04,21.303,21.313,20.621,20.808,11741893,0
2010-10-05,21.07,21.286,20.715,20.846,22931714,0
2010-10-06,20.855,21.249,20.827,21.098,10581302,0
2010-10-07,21.249,21.249,20.781,20.996,8306242,0
2010-10-08,20.996,21.65,20.808,21.527,11123250,0
2010-10-11,22.648,22.714,21.695,21.761,18036396,0
2010-10-12,22.472,22.573,22.099,22.294,31512671,0
2010-10-13,22.311,22.367,21.444,21.704,31962960,0
2010-10-14,21.751,21.855,21.267,21.444,15026812,0
2010-10-15,21.556,21.631,21.182,21.472,13595762,0
2010-10-18,21.462,21.508,21.061,21.192,13797924,0
2010-10-19,20.987,21.098,20.313,20.509,22567178,0
2010-10-20,20.604,20.958,20.556,20.698,14747609,0
2010-10-21,20.789,20.808,20.239,20.499,15043184,0
2010-10-22,20.518,20.576,19.745,19.799,22833110,0
2010-10-25,19.996,20.063,19.612,19.762,16351174,0
2010-10-26,19.651,19.895,19.586,19.856,12427960,0
2010-10-27,19.716,20.034,19.612,19.959,16803561,0
2010-10-28,20.053,20.063,19.716,19.921,11551928,0
2010-10-29,19.87,20.34,19.803,20.246,11735470,0
2010-11-01,20.566,20.762,20.313,20.39,12621756,0
2010-11-02,20.613,20.715,20.407,20.595,7580437,0
2010-11-03,20.679,20.846,20.407,20.836,16211737,0
2010-11-04,20.547,20.865,20.313,20.818,29830670,0
2010-11-05,20.698,20.818,20.576,20.799,10904800,0
2010-11-08,20.789,21.277,20.753,21.201,11075028,0
2010-11-09,21.817,22.06,21.397,21.537,20621659,0
2010-11-10,21.713,21.994,21.387,21.865,15069530,0
2010-11-11,21.751,21.761,21.249,21.677,18801821,0
2010-11-12,21.462,21.462,20.921,21.22,14177890,0
2010-11-15,21.425,21.462,20.781,20.836,11858900,0
2010-11-16,20.706,20.772,20.332,20.509,14712272,0
2010-11-17,20.595,20.808,20.482,20.64,9875545,0
2010-11-18,20.65,21.015,20.64,20.781,12844372,0
2010-11-19,20.724,21.163,20.595,21.144,10031889,0
2010-11-22,21.107,21.107,20.595,21.051,8047851,0
2010-11-23,20.734,20.781,20.332,20.38,11020125,0
2010-11-24,20.547,20.865,20.426,20.715,7491825,0
2010-11-26,20.585,20.846,20.492,20.537,3892515,0
2010-11-29,20.499,20.64,20.258,20.595,6496397,0
2010-11-30,20.25,20.363,19.707,19.727,24259248,0
2010-12-01,19.949,20.044,19.716,19.996,15499216,0
2010-12-02,20.024,20.426,19.959,20.201,13397895,0
2010-12-03,20.165,20.762,20.146,20.698,15950878,0
2010-12-06,20.679,21.201,20.613,21.061,15115754,0
2010-12-07,21.267,21.378,20.902,21.239,16446466,0
2010-12-08,21.249,21.687,21.201,21.378,21250896,0
2010-12-09,21.425,21.518,21.22,21.322,8450773,0
2010-12-10,21.36,21.462,21.201,21.406,7780858,0
2010-12-13,21.537,21.631,21.34,21.397,10310031,0
2010-12-14,21.277,21.556,21.258,21.499,11302945,0
2010-12-15,21.92,22.051,21.397,21.958,20957212,0
2010-12-16,21.939,22.172,21.808,22.013,11823429,0
2010-12-17,21.855,21.967,21.695,21.761,10834738,0
2010-12-20,22.266,23.695,22.201,23.686,38737143,0
2010-12-21,23.49,23.769,23.191,23.704,15987147,0
2010-12-22,23.648,23.817,23.49,23.732,9507424,0
2010-12-23,23.461,24.087,23.424,23.918,9745154,0
2010-12-27,23.798,23.975,23.592,23.881,5251690,0
2010-12-28,24.003,24.265,23.937,24.143,7588636,0
2010-12-29,24.257,24.455,24.088,24.426,7731356,0
2010-12-30,24.349,24.689,24.219,24.257,9962117,0
2010-12-31,24.202,24.343,24.062,24.202,4982175,0
2011-01-03,24.647,24.891,24.481,24.759,12213475,0
2011-01-04,24.927,24.927,24.218,24.49,10444698,0
2011-01-05,24.414,24.835,24.311,24.75,8878312,0
2011-01-06,25.03,25.553,24.844,24.909,17628930,0
2011-01-07,24.945,25.235,24.872,25.17,9953529,0
2011-01-10,25.059,25.264,24.778,25.18,9666112,0
2011-01-11,25.244,25.58,25.03,25.534,10001897,0
2011-01-12,25.656,26.151,25.647,26.048,16262211,0
2011-01-13,26.086,26.151,25.804,25.87,13052809,0
2011-01-14,25.833,25.974,25.618,25.833,11119345,0
2011-01-18,25.889,26.003,25.647,25.842,8651894,0
2011-01-19,25.796,26.208,25.768,25.993,15521599,0
2011-01-20,25.74,26.141,25.45,25.974,13015476,0
2011-01-21,26.086,26.273,25.852,25.965,5929626,0
2011-01-24,25.76,26.329,25.76,26.292,7751691,0
2011-01-25,26.16,26.292,25.432,25.618,14403195,0
2011-01-26,25.796,26.329,25.685,26.198,10032761,0
2011-01-27,25.945,26.263,25.647,25.87,9679486,0
2011-01-28,25.768,26.03,25.45,25.525,8624990,0
2011-01-31,25.7,27.763,25.654,27.575,27148024,0
2011-02-01,27.506,28.607,27.254,28.234,25383614,0
2011-02-02,28.317,29.354,28.281,28.495,22623193,0
2011-02-03,28.542,28.635,27.823,28.457,12292989,0
2011-02-04,28.58,28.925,27.999,28.075,10255310,0
2011-02-07,29.019,30.046,28.925,29.206,32585709,0
2011-02-08,29.092,29.495,28.822,29.458,13905651,0
2011-02-09,29.225,29.421,28.616,28.831,11328597,0
2011-02-10,28.644,28.906,28.299,28.784,14466533,0
2011-02-11,28.831,28.925,28.449,28.803,8291724,0
2011-02-14,28.729,29.503,28.72,29.448,9652937,0
2011-02-15,29.27,29.336,28.467,28.692,9967895,0
2011-02-16,28.85,28.879,28.439,28.654,10244043,0
2011-02-18,28.476,28.7,28.205,28.42,7476360,0
2011-02-22,29.841,30.82,29.458,29.897,34656489,0
2011-02-23,30.467,32.222,29.653,32.063,38863692,0
2011-02-24,33.156,33.436,31.597,32.082,33833095,0
2011-02-25,32.26,33.23,32.165,33.035,17603692,0
2011-02-28,33.393,33.572,32.784,33.263,16425261,0
2011-03-01,33.394,33.554,31.383,31.474,16220210,0
2011-03-02,31.279,31.709,30.774,31.653,13832619,0
2011-03-03,32.037,32.047,30.68,31.409,13552362,0
2011-03-04,31.616,31.616,30.933,31.353,8509001,0
2011-03-07,31.578,32.26,31.065,31.241,10241369,0
2011-03-08,31.241,31.289,30.316,30.448,10442069,0
2011-03-09,30.344,31.493,30.334,31.334,11700374,0
2011-03-10,30.67,30.67,29.557,29.976,18431542,0
2011-03-11,29.201,30.792,28.733,30.642,11401552,0
2011-03-14,31.334,31.923,31.129,31.344,15223520,0
2011-03-15,30.288,31.671,30.075,31.392,15463183,0
2011-03-16,32.007,32.979,31.69,32.362,26601133,0
2011-03-17,32.815,33.038,31.747,31.756,20613271,0
2011-03-18,32.056,32.111,31.036,31.166,18465374,0
2011-03-21,31.569,31.84,31.335,31.521,12452360,0
2011-03-22,31.691,31.756,31.335,31.474,11314206,0
2011-03-23,31.54,31.822,31.138,31.502,11545761,0
2011-03-24,31.617,31.737,31.306,31.644,11611281,0
2011-03-25,31.635,32.13,31.531,31.981,17005637,0
2011-03-28,32.111,32.12,30.857,30.876,13085938,0
2011-03-29,31.12,31.325,30.857,31.166,11364617,0
2011-03-30,31.906,32.263,31.672,32.14,18076444,0
2011-03-31,32.381,32.531,31.315,31.383,13463868,0
2011-04-01,31.756,31.868,31.251,31.364,8527169,0
2011-04-04,31.392,31.756,30.988,31.672,11094366,0
2011-04-05,31.494,31.944,31.457,31.653,14951495,0
2011-04-06,31.831,32.148,31.344,31.531,8871385,0
2011-04-07,31.502,32.299,31.409,32.29,14313548,0
2011-04-08,32.374,32.486,31.644,31.849,11036150,0
2011-04-11,32.215,32.244,31.084,31.213,11687568,0
2011-04-12,30.576,30.699,29.622,29.894,17629803,0
2011-04-13,30.174,30.792,30.109,30.332,9080650,0
2011-04-14,30.249,30.632,29.957,30.566,8443533,0
2011-04-15,30.547,30.708,30.109,30.642,8224336,0
2011-04-18,30.136,30.258,29.302,29.939,10209452,0
2011-04-19,29.967,30.063,29.594,29.939,9521267,0
2011-04-20,30.268,30.857,29.967,30.155,13621155,0
2011-04-21,30.342,30.69,29.696,30.604,12117816,0
2011-04-25,30.475,30.866,30.314,30.437,6019238,0
2011-04-26,30.437,31.12,30.428,30.978,7482161,0
2011-04-27,31.241,31.241,30.38,31.007,7312607,0
2011-04-28,30.838,31.203,30.351,31.102,6988039,0
2011-04-29,31.07,31.57,31.012,31.522,9080768,0
2011-05-02,31.728,31.737,30.97,31.11,10583848,0
2011-05-03,30.1,30.324,28.798,29.331,22046596,0
2011-05-04,29.284,29.312,28.189,28.769,14948911,0
2011-05-05,28.152,29.239,27.712,28.893,19024762,0
2011-05-06,29.248,29.867,28.714,28.975,11604887,0
2011-05-09,29.192,29.594,29.115,29.302,7413852,0
2011-05-10,29.34,29.79,29.023,29.603,9623939,0
2011-05-11,29.454,29.491,28.583,28.947,13177407,0
2011-05-12,28.638,28.947,27.982,28.536,11102415,0
2011-05-13,28.555,28.61,27.739,27.881,14181114,0
2011-05-16,27.908,28.433,27.44,27.731,7795235,0
2011-05-17,27.188,27.628,26.915,27.235,13649109,0
2011-05-18,27.264,28.17,27.235,28.04,9842666,0
2011-05-19,28.274,28.368,27.665,28.001,7858129,0
2011-05-20,28.068,29.069,27.694,28.667,13994179,0
2011-05-23,28.04,28.452,27.954,28.274,7694300,0
2011-05-24,28.442,29.622,28.442,28.947,11925709,0
2011-05-25,28.901,29.331,28.816,29.023,8698973,0
2011-05-26,28.966,29.182,28.619,29.097,9144933,0
2011-05-27,29.368,29.575,28.975,29.125,7214561,0
2011-05-31,29.592,29.677,28.989,29.337,6799573,0
2011-06-01,29.294,29.397,28.405,28.452,8424647,0
2011-06-02,28.489,28.92,28.17,28.601,7353221,0
2011-06-03,28.189,28.798,27.982,28.583,6454880,0
2011-06-06,28.628,28.883,27.748,27.786,8729327,0
2011-06-07,27.947,28.239,27.431,27.835,6699571,0
2011-06-08,27.826,28.257,27.498,27.703,8219378,0
2011-06-09,27.835,28.239,27.749,27.854,7297731,0
2011-06-10,27.739,28.022,27.244,27.374,8572558,0
2011-06-13,27.411,27.694,26.355,26.513,11551526,0
2011-06-14,26.963,27.273,26.832,27.13,7567157,0
2011-06-15,26.991,27.393,26.617,26.925,8633928,0
2011-06-16,26.886,27.225,26.144,26.371,9895265,0
2011-06-17,26.547,26.643,25.995,26.228,9346142,0
2011-06-20,25.89,26.398,25.751,26.304,6497698,0
2011-06-21,26.492,27.092,26.482,26.952,5911889,0
2011-06-22,26.802,27.563,26.782,27.139,7994641,0
2011-06-23,26.763,27.158,26.352,27.12,8481332,0
2011-06-24,27.092,27.148,26.201,26.219,10792157,0
2011-06-27,25.589,26.463,25.542,26.21,12061684,0
2011-06-28,26.406,26.707,26.323,26.689,8377372,0
2011-06-29,26.792,27.44,26.782,27.281,11139626,0
2011-06-30,27.398,28.43,27.333,27.882,13848362,0
2011-07-01,27.928,28.342,27.459,28.267,8812588,0
2011-07-05,28.107,28.773,28.088,28.445,6818022,0
2011-07-06,28.38,28.445,28.013,28.342,8791682,0
2011-07-07,28.773,28.98,28.483,28.651,10012433,0
2011-07-08,28.417,28.961,28.313,28.718,10775234,0
2011-07-11,28.303,28.37,27.749,27.938,9845238,0
2011-07-12,27.768,28.351,27.599,27.956,7604973,0
2011-07-13,28.172,28.501,28.032,28.116,7117361,0
2011-07-14,28.313,28.878,28.286,28.37,10511103,0
2011-07-15,29.845,30.953,29.666,30.953,35589989,0
2011-07-18,30.642,31.196,30.331,30.887,20672897,0
2011-07-19,31.177,31.676,31.177,31.611,9117737,0
2011-07-20,31.806,31.806,31.318,31.666,8462907,0
2011-07-21,31.741,32.201,31.722,31.91,11820509,0
2011-07-22,31.976,32.322,31.798,32.296,8192450,0
2011-07-25,31.751,32.296,31.611,31.806,7688990,0
2011-07-26,31.938,32.71,31.599,32.032,12596453,0
2011-07-27,31.9,32.013,31.149,31.366,10221076,0
2011-07-28,31.272,32.342,31.14,31.395,12135740,0
2011-07-29,32.332,32.936,31.928,32.259,22117956,0
2011-08-01,33.205,33.292,31.779,32.259,15123705,0
2011-08-02,33.097,33.576,32.07,32.07,32878834,0
2011-08-03,32.52,32.933,31.563,32.145,24049485,0
2011-08-04,31.788,31.798,29.355,29.441,25183743,0
2011-08-05,29.928,30.051,27.778,28.812,25023694,0
2011-08-08,26.962,27.845,25.356,25.542,27066948,0
2011-08-09,26.313,27.384,25.327,27.346,18594878,0
2011-08-10,26.744,28.408,26.547,27.028,22751004,0
2011-08-11,27.59,29.468,27.346,29.009,18506442,0
2011-08-12,29.731,30.08,29.207,29.394,14994506,0
2011-08-15,29.788,30.475,29.712,30.323,7239689,0
2011-08-16,29.826,30.173,29.271,29.731,11552206,0
2011-08-17,30.144,30.605,29.582,29.77,7265394,0
2011-08-18,28.718,28.802,27.722,28.003,16864404,0
2011-08-19,27.479,28.604,27.374,27.525,11679874,0
2011-08-22,27.984,28.172,26.529,26.689,12228492,0
2011-08-23,26.971,27.845,26.453,27.845,13975255,0
2011-08-24,27.797,28.342,27.469,28.342,8643536,0
2011-08-25,28.746,28.951,27.619,27.749,8487824,0
2011-08-26,27.364,28.661,26.896,28.661,10591859,0
2011-08-29,29.028,29.874,28.99,29.836,8899184,0
2011-08-30,29.497,30.708,29.318,30.455,11840074,0
2011-08-31,30.672,31.278,30.171,30.417,9821768,0
2011-09-01,30.699,31.806,30.633,31.095,17658337,0
2011-09-02,30.326,30.685,29.818,30.157,7439325,0
2011-09-06,28.838,29.451,28.292,29.036,16798083,0
2011-09-07,29.441,29.958,28.847,29.592,14935461,0
2011-09-08,29.752,30.533,29.545,30.015,16477234,0
2011-09-09,29.573,29.762,28.358,28.527,11406481,0
2011-09-12,27.845,28.897,27.722,28.887,11551184,0
2011-09-13,29.019,29.919,28.802,29.572,12410147,0
2011-09-14,29.609,30.013,28.971,29.6,10534354,0
2011-09-15,29.938,30.116,29.346,29.788,7945376,0
2011-09-16,29.996,30.054,29.365,29.885,9694080,0
2011-09-19,29.261,29.535,28.483,29.168,9090209,0
2011-09-20,29.318,29.731,28.483,28.558,9604865,0
2011-09-21,28.752,29.356,27.594,27.632,13425487,0
2011-09-22,26.716,26.716,25.041,25.428,19695069,0
2011-09-23,25.258,25.512,24.343,24.458,19633149,0
2011-09-26,24.675,25.889,24.071,25.852,14774326,0
2011-09-27,26.663,26.861,25.852,25.994,12451815,0
2011-09-28,27.473,27.802,25.559,25.606,20255266,0
2011-09-29,26.022,26.323,24.551,25.229,16207207,0
2011-09-30,24.898,24.983,24.062,24.071,15283730,0
2011-10-03,23.798,24.005,22.572,22.572,17696762,0
2011-10-04,22.045,23.694,21.217,23.666,23499701,0
2011-10-05,23.74,24.015,23.166,23.919,15605635,0
2011-10-06,23.76,24.825,23.561,24.41,12959480,0
2011-10-07,24.862,25.191,23.769,23.882,17150489,0
2011-10-10,24.551,25.201,24.497,25.201,9329750,0
2011-10-11,24.853,25.37,24.702,25.08,8896771,0
2011-10-12,25.305,25.758,25.127,25.201,9461784,0
2011-10-13,25.051,25.428,24.497,25.297,7174497,0
2011-10-14,25.832,26.143,25.53,26.143,9006674,0
2011-10-17,26.201,26.333,25.625,25.72,7730545,0
2011-10-18,25.418,25.899,24.439,25.776,18725316,0
2011-10-19,25.71,26.201,25.409,25.53,10369273,0
2011-10-20,26.012,26.05,25.08,25.72,10972360,0
2011-10-21,26.087,26.436,25.803,26.201,9529524,0
2011-10-24,26.577,26.774,26.342,26.682,7314206,0
2011-10-25,26.492,26.539,25.664,25.729,8299022,0
2011-10-26,26.38,26.672,25.587,26.52,10917760,0
2011-10-27,27.132,28.141,27.103,27.473,16169749,0
2011-10-28,27.227,28.113,27.086,28.018,9863550,0
2011-10-31,27.575,27.662,26.464,26.493,10901201,0
2011-11-01,25.409,25.907,24.965,25.438,13409664,0
2011-11-02,26.124,26.635,25.899,26.389,9144021,0
2011-11-03,26.964,27.538,26.172,27.349,13997654,0
2011-11-04,27.966,28.118,25.271,25.507,47710376,0
2011-11-07,25.823,25.899,24.787,25.287,20087206,0
2011-11-08,25.495,25.549,24.702,25.521,17564360,0
2011-11-09,24.73,25.032,24.024,24.09,17465630,0
2011-11-10,24.665,24.844,23.836,24.062,22085996,0
2011-11-11,24.334,25.297,23.854,24.918,21135330,0
2011-11-14,24.646,24.759,24.015,24.184,11561202,0
2011-11-15,23.939,24.184,23.553,23.997,12361756,0
2011-11-16,23.892,24.589,23.74,23.987,15153648,0
2011-11-17,23.958,24.147,23.092,23.289,18654130,0
2011-11-18,23.505,23.666,22.828,22.921,12722607,0
2011-11-21,22.507,22.855,22.016,22.676,13794520,0
2011-11-22,22.639,22.93,22.093,22.291,8751634,0
2011-11-23,21.987,22.13,21.395,21.395,10163574,0
2011-11-25,21.301,21.517,21.112,21.121,4093735,0
2011-11-28,22.13,22.187,21.743,22.007,10753866,0
2011-11-29,22.112,22.686,21.997,22.403,10866573,0
2011-11-30,23.368,23.928,23.15,23.871,22099528,0
2011-12-01,23.769,24.184,23.553,23.836,9216892,0
2011-12-02,24.137,24.646,23.882,23.968,15819415,0
2011-12-05,24.306,24.439,23.515,23.694,9993113,0
2011-12-06,23.568,24.362,23.568,24.192,11948103,0
2011-12-07,24.212,24.26,23.682,24.051,9526420,0
2011-12-08,23.844,23.976,22.756,22.831,13406540,0
2011-12-09,22.809,23.355,22.8,23.232,9870098,0
2011-12-12,22.903,22.903,22.102,22.345,10120052,0
2011-12-13,22.592,22.903,21.923,22.074,8778042,0
2011-12-14,21.867,21.867,21.198,21.264,12101412,0
2011-12-15,21.651,21.887,21.283,21.461,12197638,0
2011-12-16,21.658,21.809,21.375,21.65,9270031,0
2011-12-19,21.659,21.669,20.726,20.783,11257754,0
2011-12-20,21.188,21.696,21.14,21.499,10031910,0
2011-12-21,21.527,21.705,21.274,21.659,8206155,0
2011-12-22,21.753,22.235,21.623,22.158,9586213,0
2011-12-23,22.246,22.5,22.075,22.357,5172079,0
2011-12-27,22.225,22.461,22.093,22.158,4693445,0
2011-12-28,22.102,22.327,21.301,21.348,8007323,0
2011-12-29,21.348,21.632,21.207,21.414,9975648,0
2011-12-30,21.32,21.414,21,21,9281817,0
2012-01-03,21.809,22.308,21.169,22.235,21181804,0
2012-01-04,22.103,22.68,22.103,22.482,17667702,0
2012-01-05,22.519,22.727,22.122,22.256,17662398,0
2012-01-06,22.31,22.907,22.256,22.595,15921978,0
2012-01-09,22.246,22.434,21.743,22.198,19830841,0
2012-01-10,22.434,22.566,21.819,21.933,14027806,0
2012-01-11,21.668,21.668,21.007,21.271,22816874,0
2012-01-12,21.281,21.46,20.685,20.968,18740858,0
2012-01-13,20.797,20.835,20.192,20.249,16887165,0
2012-01-17,20.363,20.392,19.673,19.682,23324622,0
2012-01-18,19.634,20.503,19.493,20.287,21933337,0
2012-01-19,20.344,20.373,19.426,19.559,23747741,0
2012-01-20,19.531,19.833,19.304,19.823,21158867,0
2012-01-23,21.1,21.422,20.457,21.072,33843923,0
2012-01-24,20.873,21.318,20.552,21.271,22194423,0
2012-01-25,21.327,22.217,20.901,22.113,25144660,0
2012-01-26,21.752,21.952,20.571,20.712,31568025,0
2012-01-27,20.447,21.035,20.447,20.854,16101763,0
2012-01-30,20.712,20.712,20.269,20.513,13429280,0
2012-01-31,20.395,20.499,19.966,19.986,23797136,0
2012-02-01,20.071,20.192,19.511,19.833,25369595,0
2012-02-02,19.965,20.958,19.908,20.921,25170204,0
2012-02-03,20.997,21.147,20.617,21.1,17393416,0
2012-02-06,21.007,21.516,20.883,21.422,15764391,0
2012-02-07,21.422,21.451,20.826,20.977,16625163,0
2012-02-08,21.1,21.29,20.835,20.911,13246510,0
2012-02-09,21.109,21.412,20.835,21.127,19308114,0
2012-02-10,20.712,20.997,20.392,20.93,19724850,0
2012-02-13,21.469,22.056,21.044,21.432,31567079,0
2012-02-14,21.583,21.704,21.234,21.478,16266142,0
2012-02-15,21.516,22.007,21.299,21.772,21582154,0
2012-02-16,21.819,22.5,21.497,22.482,17598592,0
2012-02-17,22.813,23.636,22.756,23.37,28867913,0
2012-02-21,23.654,23.701,23.209,23.285,21028221,0
2012-02-22,22.925,23.029,22.357,22.727,26672088,0
2012-02-23,22.851,23.636,22.651,23.626,20677199,0
2012-02-24,23.484,24.459,23.419,24.07,23050976,0
2012-02-27,24.032,24.061,23.645,23.748,14474854,0
2012-02-28,23.825,23.899,23.484,23.692,14672290,0
2012-02-29,23.681,23.862,23.188,23.644,17046694,0
2012-03-01,23.54,23.787,23.409,23.578,16997389,0
2012-03-02,23.548,23.729,22.94,23.006,10918430,0
2012-03-05,22.879,23,22.548,22.916,11171314,0
2012-03-06,22.523,22.694,22.096,22.286,12764695,0
2012-03-07,22.569,22.921,22.086,22.779,9752021,0
2012-03-08,22.96,23.407,22.702,23.244,12715460,0
2012-03-09,23.313,23.617,23.135,23.219,9276964,0
2012-03-12,23.115,23.219,22.67,22.898,10033485,0
2012-03-13,22.973,23.37,22.434,23.361,11304035,0
2012-03-14,23.38,23.645,22.774,22.925,11192854,0
2012-03-15,22.991,23.332,22.766,23.115,9430545,0
2012-03-16,23.266,23.816,23.2,23.701,16199126,0
2012-03-19,23.672,24.279,23.663,24.079,12093191,0
2012-03-20,23.976,24.676,23.834,24.192,17754829,0
2012-03-21,24.192,24.231,23.484,23.825,12204628,0
2012-03-22,23.484,23.494,22.746,23.106,16617498,0
2012-03-23,23.178,23.425,22.874,23.32,10726228,0
2012-03-26,23.54,23.54,22.737,22.898,11074287,0
2012-03-27,22.964,23.162,22.831,22.925,10595375,0
2012-03-28,22.851,22.879,21.848,21.988,14295793,0
2012-03-29,21.791,22.007,21.299,21.952,15026157,0
2012-03-30,22.113,22.319,21.631,21.914,11447803,0
2012-04-02,21.829,22.405,21.723,22.046,13177154,0
2012-04-03,21.971,22.028,21.279,21.487,20481200,0
2012-04-04,21.183,21.344,20.879,21.023,10697459,0
2012-04-05,20.937,21.251,20.803,20.937,7461808,0
2012-04-09,20.641,20.69,20.167,20.309,12767928,0
2012-04-10,20.508,20.746,19.483,19.568,29845602,0
2012-04-11,19.693,19.825,18.941,18.989,25328868,0
2012-04-12,19.102,19.786,19.056,19.625,17059138,0
2012-04-13,19.521,19.559,18.76,18.95,24367306,0
2012-04-16,18.96,18.989,18.097,18.229,24562897,0
2012-04-17,18.41,18.638,18.049,18.162,19722700,0
2012-04-18,17.783,17.849,16.309,17.156,98468179,0
2012-04-19,17.06,17.402,16.918,17.099,28566020,0
2012-04-20,17.032,17.375,16.547,16.566,29716728,0
2012-04-23,16.197,17.336,16.177,17.099,33435272,0
2012-04-24,17.118,17.194,16.746,16.881,19728237,0
2012-04-25,17.051,17.298,16.633,17.222,24520974,0
2012-04-26,17.099,17.639,16.596,16.681,52307435,0
2012-04-27,16.604,16.872,15.94,16.833,52873534,0
2012-04-30,17.147,17.563,16.681,17.517,34163232,0
2012-05-01,19.217,19.597,18.495,18.619,81634080,0
2012-05-02,17.118,17.194,15.882,15.901,154335090,0
2012-05-03,16.375,16.604,15.864,16.329,52393561,0
2012-05-04,16.338,16.718,16.309,16.519,36046839,0
2012-05-07,16.566,16.671,15.892,16.273,33131096,0
2012-05-08,16.215,16.254,15.72,16.081,38753549,0
2012-05-09,15.873,16.718,15.53,16.604,34273455,0
2012-05-10,16.765,16.937,16.1,16.319,34454830,0
2012-05-11,15.977,16.197,13.763,14.069,90391753,0
2012-05-14,14.742,15.647,14.448,14.742,82726307,0
2012-05-15,14.409,14.638,13.594,13.917,68499605,0
2012-05-16,13.935,14.25,13.203,13.336,52132681,0
2012-05-17,13.252,13.317,12.652,12.871,41879511,0
2012-05-18,13.005,13.783,13.005,13.642,40641655,0
2012-05-21,13.613,14.468,13.516,14.163,29762352,0
2012-05-22,14.23,14.429,13.859,14.172,26612438,0
2012-05-23,13.945,14.439,13.535,14.334,37768740,0
2012-05-24,14.439,15.198,13.917,14.8,35459874,0
2012-05-25,15.094,15.427,14.923,15.017,42718373,0
2012-05-29,15.797,16.138,15.162,15.53,49769954,0
2012-05-30,15.408,15.75,14.981,15.618,27901304,0
2012-05-31,15.46,16.272,15.019,16.052,37033240,0
2012-06-01,15.692,15.74,14.703,14.8,41144624,0
2012-06-04,15.313,15.807,14.781,15.692,39907384,0
2012-06-05,15.937,16.472,15.793,16.146,41448960,0
2012-06-06,16.634,17.387,16.519,17.3,46291183,0
2012-06-07,17.369,17.606,16.825,16.956,28258083,0
2012-06-08,16.993,17.499,16.681,17.441,32650166,0
2012-06-11,17.63,17.811,16.708,16.727,21738148,0
2012-06-12,16.853,17.099,16.264,16.596,29566086,0
2012-06-13,16.254,16.453,15.855,16.081,35601559,0
2012-06-14,16.119,16.492,15.997,16.463,24041389,0
2012-06-15,16.576,17.204,16.385,17.194,24697809,0
2012-06-18,17.127,17.127,16.662,16.785,22721545,0
2012-06-19,16.881,17.904,16.862,17.773,26858936,0
2012-06-20,18.001,18.522,17.754,18.087,33579476,0
2012-06-21,18.143,18.143,17.175,17.214,27994264,0
2012-06-22,17.435,17.674,16.976,17.674,27525978,0
2012-06-25,16.708,16.984,16.016,16.177,30124279,0
2012-06-26,16.187,16.309,15.502,16.197,24971880,0
2012-06-27,16.282,17.269,16.282,17.032,20552240,0
2012-06-28,16.899,17.411,16.662,16.891,29417665,0
2012-06-29,17.365,17.716,17.165,17.669,28306255,0
2012-07-02,17.649,17.992,17.537,17.793,19910607,0
2012-07-03,17.94,18.447,17.76,18.39,13973113,0
2012-07-05,18.39,19.132,18.265,18.657,29012363,0
2012-07-06,18.371,19.104,18.255,19.039,24596902,0
2012-07-09,18.923,19.181,18.714,18.981,19276221,0
2012-07-10,19.096,19.152,17.532,17.75,29599068,0
2012-07-11,17.827,18.419,17.74,18.122,18942908,0
2012-07-12,17.979,18.036,17.464,17.808,20564099,0
2012-07-13,17.969,18.371,17.779,18.236,16961110,0
2012-07-16,18.218,18.437,17.979,18.303,12647986,0
2012-07-17,18.419,18.465,17.74,18.361,15995428,0
2012-07-18,18.228,18.502,18.151,18.322,13933076,0
2012-07-19,18.371,18.419,17.339,17.445,27619106,0
2012-07-20,17.349,17.359,16.089,16.413,55373347,0
2012-07-23,16.089,16.728,15.994,16.643,17971107,0
2012-07-24,16.662,16.854,15.861,16.052,22309576,0
2012-07-25,16.185,16.634,15.975,16.491,17171216,0
2012-07-26,16.7,17.435,16.566,17.32,25393082,0
2012-07-27,17.377,17.684,17.14,17.615,14154985,0
2012-07-30,17.596,17.93,17.494,17.845,12288105,0
2012-07-31,17.789,18.17,17.664,17.959,16786882,0
2012-08-01,17.979,17.979,17.425,17.817,14324737,0
2012-08-02,17.522,17.799,16.825,17.11,16900309,0
2012-08-03,17.893,17.989,17.005,17.072,18503787,0
2012-08-06,16.854,17.558,16.366,16.892,27367733,0
2012-08-07,17.959,18.818,17.864,18.485,43750085,0
2012-08-08,18.409,19.23,18.409,18.991,28139916,0
2012-08-09,18.932,19.506,18.78,19.382,21242813,0
2012-08-10,18.923,19.114,18.561,18.78,18948242,0
2012-08-13,18.456,18.695,18.16,18.189,15495319,0
2012-08-14,18.228,18.428,18.122,18.332,16696033,0
2012-08-15,18.274,18.294,17.883,18.141,13126269,0
2012-08-16,18.228,18.294,18.065,18.16,11999394,0
2012-08-17,18.218,18.322,18.122,18.265,9509568,0
2012-08-20,18.228,18.532,18.17,18.512,9279329,0
2012-08-21,18.628,19.268,18.571,18.828,16545670,0
2012-08-22,18.78,19.086,18.618,19.001,13533525,0
2012-08-23,18.962,19.001,18.371,18.419,10953923,0
2012-08-24,18.303,18.599,18.255,18.502,9099095,0
2012-08-27,18.465,18.599,18.189,18.419,8631375,0
2012-08-28,18.409,18.512,18.284,18.485,8033419,0
2012-08-29,18.447,18.857,18.371,18.628,9954152,0
2012-08-30,18.495,18.522,18.16,18.17,11849089,0
2012-08-31,18.332,18.704,18.255,18.465,11263177,0
2012-09-04,18.475,18.541,18.179,18.312,10686688,0
2012-09-05,18.437,18.8,18.245,18.648,13953524,0
2012-09-06,18.761,19.104,18.189,18.8,21436076,0
2012-09-07,18.8,19.477,18.771,19.411,17854621,0
2012-09-10,19.019,19.21,18.609,18.676,22597605,0
2012-09-11,18.904,19.21,18.724,19.181,13666234,0
2012-09-12,19.61,19.61,18.751,18.981,34846747,0
2012-09-13,18.867,19.152,18.495,18.991,18088862,0
2012-09-14,19.068,19.649,19.029,19.583,17768063,0
2012-09-17,19.544,19.698,19.132,19.249,11980266,0
2012-09-18,19.297,19.372,18.904,19.058,15186057,0
2012-09-19,19.171,19.277,18.771,18.78,12779663,0
2012-09-20,18.551,18.667,18.312,18.609,14900331,0
2012-09-21,18.714,18.857,18.381,18.475,28829815,0
2012-09-24,18.361,18.657,18.236,18.495,11285899,0
2012-09-25,18.599,18.648,18.189,18.218,11076370,0
2012-09-26,17.93,18.103,17.567,17.94,13793293,0
2012-09-27,18.103,18.303,17.989,18.228,8931911,0
2012-09-28,18.103,18.132,17.92,18.008,11141463,0
2012-10-01,18.208,18.761,18.141,18.409,12273917,0
2012-10-02,18.502,18.724,18.189,18.648,12571665,0
2012-10-03,18.589,18.589,18.018,18.132,11544599,0
2012-10-04,18.245,18.628,18.179,18.579,13228129,0
2012-10-05,18.667,18.8,18.236,18.351,8012272,0
2012-10-08,18.218,18.609,18.036,18.532,7513222,0
2012-10-09,18.551,18.887,18.512,18.695,9190329,0
2012-10-10,18.695,18.867,18.512,18.551,9882446,0
2012-10-11,18.779,19.431,18.684,19.307,17482300,0
2012-10-12,19.324,19.489,19.201,19.344,9824896,0
2012-10-15,19.23,19.422,19.019,19.201,8894546,0
2012-10-16,19.298,19.642,19.23,19.536,9142264,0
2012-10-17,19.555,20.216,19.555,20.216,14244872,0
2012-10-18,20.055,20.706,20.045,20.688,18570669,0
2012-10-19,20.668,20.764,19.948,19.948,16847961,0
2012-10-22,19.91,20.466,19.739,19.93,14209124,0
2012-10-23,19.594,19.719,19.324,19.575,10408001,0
2012-10-24,19.729,19.843,19.23,19.25,8811890,0
2012-10-25,19.479,19.555,19.162,19.383,7133974,0
2012-10-26,19.354,19.555,19.029,19.269,9641670,0
2012-10-31,19.469,19.775,19.364,19.422,10669065,0
2012-11-01,19.441,19.661,19.172,19.24,13564868,0
2012-11-02,18.951,19.114,17.561,17.725,32178920,0
2012-11-05,17.58,17.59,17.217,17.515,15958539,0
2012-11-06,17.618,17.793,17.496,17.773,13106263,0
2012-11-07,17.437,17.447,16.795,16.834,17482840,0
2012-11-08,16.966,17.111,16.489,16.489,12700422,0
2012-11-09,16.334,16.765,16.152,16.334,14559778,0
2012-11-12,16.45,16.565,16.019,16.517,16201297,0
2012-11-13,16.421,16.986,16.269,16.67,16912074,0
2012-11-14,16.708,16.765,16.142,16.152,15463200,0
2012-11-15,16.23,16.364,15.617,15.711,23129486,0
2012-11-16,15.76,16.076,15.626,15.932,12796458,0
2012-11-19,16.2,16.746,16.113,16.746,13551459,0
2012-11-20,17.073,17.092,16.69,16.873,13586204,0
2012-11-21,16.854,16.995,16.746,16.863,6347487,0
2012-11-23,16.976,17.092,16.785,17.092,3213241,0
2012-11-26,16.746,16.795,16.372,16.526,13244945,0
2012-11-27,16.574,16.756,16.411,16.69,10465455,0
2012-11-28,16.45,16.746,16.259,16.727,16088104,0
2012-11-29,16.892,17.035,16.68,16.805,12718159,0
2012-11-30,16.814,16.9,16.239,16.325,16677238,0
2012-12-03,16.508,16.517,16.172,16.2,13998804,0
2012-12-04,16.2,16.269,15.942,16.172,15035920,0
2012-12-05,16.249,16.517,16.22,16.269,15803766,0
2012-12-06,16.249,16.47,16.239,16.391,14494943,0
2012-12-07,16.372,16.574,16.372,16.536,9564878,0
2012-12-10,16.421,16.479,16.239,16.287,9368670,0
2012-12-11,16.354,16.421,16.279,16.381,9068714,0
2012-12-12,16.536,16.68,16.22,16.259,13123359,0
2012-12-13,16.239,16.269,15.932,15.99,13253204,0
2012-12-14,15.952,16.094,15.837,15.874,9853831,0
2012-12-17,15.903,16.113,15.903,16.047,11755466,0
2012-12-18,16.038,16.555,15.99,16.536,12979548,0
2012-12-19,16.536,16.708,16.344,16.489,8582709,0
2012-12-20,16.555,16.854,16.536,16.854,9159176,0
2012-12-21,16.642,16.642,16.401,16.603,9853326,0
2012-12-24,16.45,16.47,16.249,16.315,4982519,0
2012-12-26,16.381,16.603,16.305,16.44,8279473,0
2012-12-27,16.401,16.46,16.057,16.162,10308144,0
2012-12-28,16.038,16.123,15.857,15.874,10395429,0
2012-12-31,15.827,15.97,15.558,15.932,15957539,0
2013-01-02,16.239,16.315,15.646,15.912,16307087,0
2013-01-03,15.912,16.325,15.73,16.076,13488679,0
2013-01-04,16.172,16.736,16.103,16.727,13276884,0
2013-01-07,16.67,16.956,16.574,16.892,13420727,0
2013-01-08,16.775,16.824,16.152,16.182,15768664,0
2013-01-09,16.279,16.517,15.922,16.372,28699999,0
2013-01-10,16.391,16.421,15.692,16.038,35934069,0
2013-01-11,16.15,16.258,15.949,16.258,11221488,0
2013-01-14,16.2,16.45,16.19,16.324,10156592,0
2013-01-15,16.248,16.941,16.209,16.737,18067121,0
2013-01-16,16.691,16.865,16.479,16.681,10065451,0
2013-01-17,16.737,17.124,16.691,16.913,12477925,0
2013-01-18,16.875,17.172,16.865,17.172,12682311,0
2013-01-22,17.202,18.165,17.192,18.05,23329871,0
2013-01-23,17.992,18.06,17.731,17.828,12595259,0
2013-01-24,18.04,18.241,17.809,18.088,14103887,0
2013-01-25,18.184,18.733,18.117,18.657,19637563,0
2013-01-28,18.501,18.54,18.021,18.241,17449634,0
2013-01-29,18.299,18.397,18.127,18.28,11751344,0
2013-01-30,20.246,20.43,19.176,19.379,76392121,0
2013-01-31,19.389,19.572,19.082,19.446,19488648,0
2013-02-01,19.572,19.698,19.418,19.592,14537828,0
2013-02-04,19.495,19.736,19.312,19.379,12469366,0
2013-02-05,19.446,19.832,19.446,19.792,11993231,0
2013-02-06,19.668,19.792,19.534,19.763,9925588,0
2013-02-07,19.792,19.792,19.446,19.495,16821812,0
2013-02-08,19.427,19.678,19.369,19.495,12254499,0
2013-02-11,19.437,19.534,19.196,19.32,8029482,0
2013-02-12,19.339,19.466,19.108,19.283,14015923,0
2013-02-13,19.245,19.832,19.196,19.822,15179201,0
2013-02-14,19.763,19.763,19.552,19.659,12272381,0
2013-02-15,19.698,19.707,19.225,19.283,10944102,0
2013-02-19,19.283,19.736,19.274,19.619,11068650,0
2013-02-20,19.659,19.9,19.293,19.504,23296612,0
2013-02-21,20.035,20.12,19.274,19.456,21530336,0
2013-02-22,19.475,19.763,19.225,19.755,12133293,0
2013-02-25,19.446,19.504,18.397,18.416,30371439,0
2013-02-26,18.454,19.052,18.397,19.032,23321037,0
2013-02-27,18.915,19.524,18.879,19.408,13541308,0
2013-02-28,19.293,19.678,19.274,19.427,10058499,0
2013-03-01,19.225,19.235,18.714,18.955,13783301,0
2013-03-04,18.897,19.032,18.53,18.781,9778600,0
2013-03-05,18.897,19.004,18.704,18.791,8352097,0
2013-03-06,18.994,19.245,18.811,19.023,9551267,0
2013-03-07,19.09,20.101,18.839,20.093,18887793,0
2013-03-08,20.14,20.594,19.842,20.555,19375716,0
2013-03-11,20.43,20.901,20.246,20.681,11532335,0
2013-03-12,20.699,20.843,20.478,20.708,11965713,0
2013-03-13,20.651,20.901,20.515,20.621,7471497,0
2013-03-14,20.641,21.846,20.641,21.7,20869004,0
2013-03-15,21.672,22.135,21.354,21.645,19776023,0
2013-03-18,21.171,21.846,21.151,21.364,14822698,0
2013-03-19,20.999,21.151,20.035,20.275,21377461,0
2013-03-20,19.812,20.266,19.773,20.12,17153230,0
2013-03-21,20.035,20.382,19.9,19.909,11564349,0
2013-03-22,20.064,20.16,19.524,19.649,9283912,0
2013-03-25,19.792,20.045,19.504,19.609,8972621,0
2013-03-26,19.629,20.015,19.495,19.976,9641987,0
2013-03-27,19.871,19.919,19.639,19.783,8262997,0
2013-03-28,19.698,19.783,19.466,19.668,17133034,0
2013-04-01,19.688,19.891,19.524,19.609,10432180,0
2013-04-02,19.678,19.755,19.099,19.235,10880442,0
2013-04-03,19.176,19.215,18.416,18.483,13372513,0
2013-04-04,18.463,18.724,18.223,18.618,8925605,0
2013-04-05,18.426,19.156,18.338,19.032,11992230,0
2013-04-08,19.032,19.215,18.733,19.032,9716923,0
2013-04-09,19.052,19.552,18.849,19.408,9653968,0
2013-04-10,19.504,19.802,19.456,19.619,8215254,0
2013-04-11,19.705,19.705,19.317,19.492,6555113,0
2013-04-12,19.326,19.424,18.949,19.047,10467504,0
2013-04-15,18.775,18.785,18.32,18.32,10536060,0
2013-04-16,18.553,18.795,17.952,18.447,10270573,0
2013-04-17,18.214,18.292,17.818,17.875,13557171,0
2013-04-18,17.913,18.513,17.623,18.35,10667767,0
2013-04-19,18.35,18.38,17.799,17.992,10539263,0
2013-04-22,17.992,18.185,17.75,18.002,7503643,0
2013-04-23,18.06,18.35,17.923,18.33,7855457,0
2013-04-24,18.38,18.718,18.36,18.67,6488329,0
2013-04-25,18.805,19.009,18.581,18.66,7335561,0
2013-04-26,18.621,18.679,18.224,18.631,6642240,0
2013-04-29,18.651,18.929,18.428,18.708,6459773,0
2013-04-30,18.737,18.911,18.38,18.911,9790612,0
2013-05-01,19.26,19.336,18.252,18.572,16880990,0
2013-05-02,18.591,18.765,18.242,18.533,9384323,0
2013-05-03,18.581,18.873,18.418,18.631,11384548,0
2013-05-06,18.611,18.901,18.513,18.814,9943965,0
2013-05-07,18.824,18.919,18.31,18.513,9957706,0
2013-05-08,18.572,18.814,18.503,18.572,10303139,0
2013-05-09,18.562,19.123,18.533,18.949,11154307,0
2013-05-10,18.901,19.598,18.67,19.501,11755753,0
2013-05-13,19.501,19.956,19.415,19.9,19966138,0
2013-05-14,19.9,20.285,19.85,20.092,10346503,0
2013-05-15,20.014,20.092,19.811,19.994,7560437,0
2013-05-16,19.589,19.676,19.142,19.251,16937683,0
2013-05-17,19.366,19.762,19.26,19.617,10085227,0
2013-05-20,19.791,20.469,19.617,20.13,15383047,0
2013-05-21,20.295,20.517,20.15,20.179,12879473,0
2013-05-22,20.614,20.934,20.275,20.421,27088992,0
2013-05-23,20.179,21.079,19.9,20.963,21941148,0
2013-05-24,20.797,20.992,20.469,20.973,11062245,0
2013-05-28,21.195,21.583,21.126,21.447,16174887,0
2013-05-29,21.311,22.125,21.311,21.854,16094569,0
2013-05-30,21.844,21.987,21.612,21.804,15954984,0
2013-05-31,21.943,21.99,21.135,21.135,24027956,0
2013-06-03,21.273,21.485,20.904,21.466,12579207,0
2013-06-04,21.447,21.563,20.807,21.022,13594723,0
2013-06-05,20.953,21.022,20.683,20.827,13170957,0
2013-06-06,20.827,20.982,20.507,20.973,12624181,0
2013-06-07,21.079,21.427,20.856,21.292,7665430,0
2013-06-10,21.369,21.418,21.041,21.215,10517227,0
2013-06-11,20.944,20.944,20.606,20.614,13736870,0
2013-06-12,20.807,20.827,20.266,20.401,12284203,0
2013-06-13,20.334,20.44,20.14,20.324,18852792,0
2013-06-14,20.344,20.606,19.84,20.014,11475009,0
2013-06-17,20.217,20.498,20.217,20.363,11125544,0
2013-06-18,20.401,20.693,20.363,20.566,7457426,0
2013-06-19,20.556,20.75,20.12,20.13,8454235,0
2013-06-20,19.87,19.87,19.211,19.434,13751133,0
2013-06-21,19.579,19.666,19.162,19.569,11284065,0
2013-06-24,19.191,19.27,18.699,18.969,10712856,0
2013-06-25,19.172,19.279,18.979,19.152,8258889,0
2013-06-26,19.434,20.004,19.434,19.715,13387302,0
2013-06-27,19.801,20.227,19.801,19.917,16095257,0
2013-06-28,19.82,19.907,19.492,19.725,12269932,0
2013-07-01,19.801,20.179,19.646,20.101,7659925,0
2013-07-02,20.101,20.363,20.014,20.247,6762941,0
2013-07-03,20.237,20.489,20.17,20.334,7706100,0
2013-07-05,20.431,20.556,20.188,20.363,8459821,0
2013-07-08,20.479,20.556,20.227,20.257,6494898,0
2013-07-09,20.285,20.517,20.217,20.459,9383818,0
2013-07-10,20.469,21.002,20.469,20.71,8588114,0
2013-07-11,21.001,21.04,20.476,20.69,7113630,0
2013-07-12,20.699,20.884,20.513,20.64,4831950,0
2013-07-15,20.728,21.155,20.583,21.068,9067012,0
2013-07-16,20.961,21.292,20.961,21.135,6886978,0
2013-07-17,21.185,21.321,21.068,21.135,5637456,0
2013-07-18,21.244,21.846,21.244,21.699,8363949,0
2013-07-19,21.787,21.953,21.477,21.943,7929708,0
2013-07-22,21.914,21.933,21.584,21.768,9929698,0
2013-07-23,21.778,22,21.671,21.69,5549369,0
2013-07-24,21.748,21.905,21.467,21.574,5861343,0
2013-07-25,21.574,22,21.504,21.953,7791732,0
2013-07-26,21.806,22.216,21.708,22.206,8666875,0
2013-07-29,22.089,22.186,21.971,22.108,7177132,0
2013-07-30,22.118,22.409,21.99,22.399,10464526,0
2013-07-31,22.506,22.876,22.449,22.643,16337363,0
2013-08-01,23.381,24.491,23.342,24.246,36179383,0
2013-08-02,24.159,24.586,24.052,24.246,20736620,0
2013-08-05,24.227,24.916,24.09,24.761,11191162,0
2013-08-06,24.761,24.868,24.159,24.441,11168264,0
2013-08-07,24.149,24.197,23.701,24.149,17221591,0
2013-08-08,24.314,24.481,23.954,24.304,9654328,0
2013-08-09,24.304,24.491,24.149,24.295,9621364,0
2013-08-12,24.187,24.556,24.178,24.314,6844970,0
2013-08-13,24.342,24.516,24.236,24.324,9335228,0
2013-08-14,24.295,24.381,24.187,24.207,9928999,0
2013-08-15,23.994,24.371,23.838,24.285,9237181,0
2013-08-16,24.236,24.586,24.169,24.295,15079984,0
2013-08-19,24.858,24.858,24.042,24.071,9396621,0
2013-08-20,24.071,24.781,24.062,24.546,11461967,0
2013-08-21,24.013,24.781,23.954,24.536,11197139,0
2013-08-22,24.616,24.945,24.431,24.791,7094306,0
2013-08-23,24.868,25.519,24.674,25.491,12843385,0
2013-08-26,25.577,25.878,25.509,25.606,10878856,0
2013-08-27,25.373,25.616,25.208,25.286,8625130,0
2013-08-28,25.296,25.713,25.227,25.596,7850783,0
2013-08-29,25.596,25.596,25.033,25.217,9927946,0
2013-08-30,25.236,25.276,25.014,25.083,7130043,0
2013-09-03,25.335,25.666,25.286,25.422,7504391,0
2013-09-04,25.355,25.442,25.266,25.382,6143220,0
2013-09-05,25.442,25.5,25.286,25.432,9395559,0
2013-09-06,25.471,25.636,25.198,25.296,7942335,0
2013-09-09,25.363,25.753,25.363,25.656,9794662,0
2013-09-10,25.733,25.782,25.305,25.596,12983275,0
2013-09-11,25.656,26.52,25.626,26.13,16042879,0
2013-09-12,26.17,26.297,25.819,26.16,13287051,0
2013-09-13,26.15,26.306,25.819,25.917,9880991,0
2013-09-16,26.1,26.18,25.723,25.772,9945216,0
2013-09-17,25.859,26.5,25.829,26.393,11314938,0
2013-09-18,26.385,26.676,26.12,26.529,9230273,0
2013-09-19,26.52,26.686,26.083,26.14,7784667,0
2013-09-20,26.209,26.336,25.782,25.829,10525610,0
2013-09-23,25.772,25.888,25.557,25.636,6129620,0
2013-09-24,25.666,25.907,25.422,25.636,6851308,0
2013-09-25,25.656,25.927,25.596,25.753,7333945,0
2013-09-26,25.849,25.888,25.335,25.666,6741439,0
2013-09-27,25.519,25.666,25.335,25.471,6060306,0
2013-09-30,25.189,25.266,24.907,25.149,6951893,0
2013-10-01,25.101,25.829,25.101,25.5,5574469,0
2013-10-02,25.392,25.577,25.101,25.432,6228929,0
2013-10-03,25.355,25.528,25.131,25.442,5918903,0
2013-10-04,25.519,25.917,25.335,25.753,4359707,0
2013-10-07,25.422,25.819,25.373,25.528,5817617,0
2013-10-08,25.557,25.782,25.296,25.315,9231475,0
2013-10-09,25.198,25.509,24.926,25.256,10394567,0
2013-10-10,25.595,25.839,25.499,25.752,6578309,0
2013-10-11,25.479,26.064,25.343,25.809,7006019,0
2013-10-14,25.595,25.907,25.499,25.791,5247286,0
2013-10-15,25.771,26.377,25.635,25.839,8804038,0
2013-10-16,26.093,26.921,26.015,26.844,12962741,0
2013-10-17,26.745,27.087,26.57,26.941,9352639,0
2013-10-18,27.799,27.898,27.35,27.546,25991727,0
2013-10-21,27.594,27.993,27.244,27.35,9111359,0
2013-10-22,27.234,27.594,27.039,27.488,11136259,0
2013-10-23,27.311,27.341,26.531,26.61,11137702,0
2013-10-24,26.961,27.964,26.64,27.663,12863078,0
2013-10-25,27.692,27.974,27.448,27.759,8473818,0
2013-10-28,27.556,27.759,27.398,27.458,7363402,0
2013-10-29,27.546,27.789,27.498,27.614,6174933,0
2013-10-30,27.644,27.935,27.077,27.448,8029727,0
2013-10-31,27.488,27.565,26.98,27.264,6489827,0
2013-11-01,27.205,27.398,26.864,27.302,6934652,0
2013-11-04,27.254,28.335,27.254,28.121,12201416,0
2013-11-05,28.043,28.111,27.428,27.438,9793463,0
2013-11-06,27.789,27.839,25.4,25.576,31744952,0
2013-11-07,25.615,25.722,24.561,24.767,20187154,0
2013-11-08,24.854,25.43,24.854,25.07,10583848,0
2013-11-11,25.118,25.166,24.884,25.05,8791640,0
2013-11-12,25.118,25.224,24.806,24.913,8398517,0
2013-11-13,24.825,25.284,24.717,25.274,12285521,0
2013-11-14,25.274,25.489,25.06,25.303,8062050,0
2013-11-15,25.42,25.527,25.06,25.234,7684619,0
2013-11-18,25.294,25.37,24.68,24.786,9486865,0
2013-11-19,24.747,24.894,24.436,24.67,12706457,0
2013-11-20,24.864,25.205,24.825,24.913,7855652,0
2013-11-21,25.06,25.888,25.04,25.674,10036999,0
2013-11-22,25.664,25.946,25.264,25.644,6768962,0
2013-11-25,25.674,25.791,25.137,25.615,7186096,0
2013-11-26,25.527,25.819,25.4,25.654,5011264,0
2013-11-27,25.546,26.093,25.37,25.986,13790161,0
2013-11-29,25.966,26.347,25.712,26.201,4986460,0
2013-12-02,26.317,26.541,26.015,26.111,10506214,0
2013-12-03,25.966,26.386,25.819,26.337,7866338,0
2013-12-04,26.327,26.58,26.248,26.424,8035633,0
2013-12-05,26.395,26.493,26.201,26.377,9283086,0
2013-12-06,26.55,26.659,25.635,25.819,10687079,0
2013-12-09,25.878,25.936,25.615,25.722,7737026,0
2013-12-10,25.752,26.424,25.752,26.141,8033538,0
2013-12-11,26.141,26.181,25.694,25.781,6574076,0
2013-12-12,25.859,26.201,25.829,26.064,5620600,0
2013-12-13,25.986,26.377,25.799,26.327,5756133,0
2013-12-16,26.337,26.511,26.015,26.101,6478215,0
2013-12-17,26.083,26.337,25.635,25.702,10878469,0
2013-12-18,25.996,26.064,25.566,25.976,11448162,0
2013-12-19,25.907,26.64,25.888,26.531,9493264,0
2013-12-20,26.61,26.707,26.404,26.434,8684062,0
2013-12-23,26.6,27.01,26.57,26.745,6179785,0
2013-12-24,26.659,27,26.55,26.921,2077534,0
2013-12-26,26.892,27.03,26.521,27.03,6112660,0
2013-12-27,27.02,27.039,26.725,26.804,3987511,0
2013-12-30,26.864,27.125,26.337,26.377,6719187,0
2013-12-31,26.404,26.58,26.131,26.463,6266903,0
2014-01-02,26.395,26.541,25.791,25.956,7219959,0
2014-01-03,25.986,26.054,25.469,25.762,8072988,0
2014-01-06,25.849,25.868,25.323,25.546,8011932,0
2014-01-07,25.274,25.878,25.214,25.654,9163904,0
2014-01-08,25.536,25.536,24.981,25.205,10160996,0
2014-01-09,25.254,25.479,24.825,24.971,10133146,0
2014-01-10,25.011,25.137,24.777,25.07,5837739,0
2014-01-13,25.057,25.409,24.5,24.607,13024517,0
2014-01-14,24.733,25.145,24.714,25.077,7143349,0
2014-01-15,25.126,25.232,24.822,24.91,9693813,0
2014-01-16,24.988,25.488,24.988,25.379,8794820,0
2014-01-17,25.379,25.429,24.861,24.9,8411640,0
2014-01-21,25.341,25.917,25.292,25.878,9790687,0
2014-01-22,26.26,26.633,26.23,26.544,9296830,0
2014-01-23,26.504,26.71,26.122,26.319,10357798,0
2014-01-24,26.075,26.455,25.809,26.299,10626168,0
2014-01-27,26.26,26.26,25.193,25.449,10081457,0
2014-01-28,25.584,26.27,25.545,26.182,7047783,0
2014-01-29,26.045,26.955,25.781,26.583,11674219,0
2014-01-30,26.593,26.788,26.299,26.397,6256707,0
2014-01-31,26.221,26.718,25.967,26.329,8002472,0
2014-02-03,26.27,26.416,25.272,25.429,10404688,0
2014-02-04,25.791,26.504,25.762,25.967,13755451,0
2014-02-05,26.065,26.102,25.282,25.644,10993374,0
2014-02-06,25.018,25.027,23.53,23.882,36931752,0
2014-02-07,23.863,24.059,23.404,24.059,15944552,0
2014-02-10,23.981,24.527,23.55,24.147,17392990,0
2014-02-11,24.157,24.636,24.117,24.284,9588806,0
2014-02-12,24.401,24.557,24.147,24.215,7630578,0
2014-02-13,24.117,24.567,23.941,24.411,8702992,0
2014-02-14,24.481,24.773,24.332,24.597,7535903,0
2014-02-18,24.723,25.478,24.636,25.272,14511434,0
2014-02-19,25.292,26.112,25.242,25.829,12806660,0
2014-02-20,25.799,26.202,25.732,26.075,7794795,0
2014-02-21,26.162,26.349,25.907,25.997,6901391,0
2014-02-24,26.202,26.868,26.202,26.7,11934704,0
2014-02-25,26.613,26.653,26.142,26.359,10587939,0
2014-02-26,25.498,25.535,24.215,25.057,28376660,0
2014-02-27,25.027,25.429,24.822,25.341,10106356,0
2014-02-28,25.292,25.722,25.203,25.351,11570800,0
2014-03-03,25.154,25.664,24.958,25.047,10370566,0
2014-03-04,25.292,25.292,24.813,25.116,9841415,0
2014-03-05,25.164,25.321,24.832,24.948,11826946,0
2014-03-06,24.938,25.077,24.783,24.968,7109376,0
2014-03-07,25.097,25.321,24.968,25.292,6136151,0
2014-03-10,25.242,25.272,24.968,25.077,7238088,0
2014-03-11,25.116,25.174,24.597,24.714,7053670,0
2014-03-12,24.537,24.704,24.371,24.597,6199499,0
2014-03-13,24.567,24.91,24.421,24.666,15695894,0
2014-03-14,24.607,24.763,24.411,24.491,6442897,0
2014-03-17,24.714,24.9,24.088,24.157,10450755,0
2014-03-18,24.205,24.461,24.107,24.411,6129302,0
2014-03-19,24.471,24.537,24.068,24.137,5351806,0
2014-03-20,23.971,24.176,23.716,24.157,7626743,0
2014-03-21,24.294,24.461,24.059,24.137,7768889,0
2014-03-24,24.205,24.537,24.107,24.176,8671210,0
2014-03-25,24.332,24.714,24.284,24.685,8657337,0
2014-03-26,24.743,24.9,24.275,24.284,7784795,0
2014-03-27,24.313,25.282,24.265,25.252,13906763,0
2014-03-28,25.351,25.419,24.9,25.116,6756096,0
2014-03-31,25.164,25.164,24.587,25.067,7220506,0
2014-04-01,25.154,25.594,25.106,25.565,7339313,0
2014-04-02,25.584,26.172,25.526,25.878,8555343,0
2014-04-03,25.957,26.378,25.849,26.045,9980665,0
2014-04-04,26.142,26.369,25.752,26.016,8381875,0
2014-04-07,25.997,25.997,25.203,25.409,9752203,0
2014-04-08,25.449,25.791,25.409,25.565,8456930,0
2014-04-09,25.575,25.809,25.369,25.799,9165052,0
2014-04-10,25.759,26.348,25.474,25.965,10611328,0
2014-04-11,25.807,25.945,25.572,25.681,7422076,0
2014-04-14,25.886,26.397,25.759,26.229,8153648,0
2014-04-15,26.151,26.809,26.101,26.672,9547694,0
2014-04-16,26.839,26.996,26.603,26.986,6796315,0
2014-04-17,26.996,27.85,26.839,27.654,9860195,0
2014-04-21,27.535,28.066,27.516,27.996,7444598,0
2014-04-22,27.977,28.193,27.584,27.938,6318023,0
2014-04-23,27.938,28.713,27.86,28.488,9815405,0
2014-04-24,28.567,28.938,28.35,28.684,10427844,0
2014-04-25,28.605,28.664,28.183,28.272,5471759,0
2014-04-28,28.498,28.507,27.89,28.233,8085288,0
2014-04-29,28.409,28.891,28.37,28.547,5494013,0
2014-04-30,28.399,28.428,28.046,28.223,6341619,0
2014-05-01,28.282,28.448,27.87,27.899,5842146,0
2014-05-02,27.899,28.193,27.614,27.76,9569136,0
2014-05-05,27.545,27.918,27.535,27.79,7043227,0
2014-05-06,27.84,28.144,27.722,27.83,11522432,0
2014-05-07,28.958,29.292,27.584,29.067,18596258,0
2014-05-08,28.928,29.351,28.517,28.605,11994849,0
2014-05-09,28.537,29.311,28.478,29.262,10326430,0
2014-05-12,29.331,29.803,29.185,29.773,11959446,0
2014-05-13,29.783,29.92,29.381,29.489,7726566,0
2014-05-14,29.567,29.567,28.624,28.694,12325801,0
2014-05-15,28.654,28.713,27.702,28.458,12087939,0
2014-05-16,27.83,27.85,26.799,27.132,20917089,0
2014-05-19,27.447,27.565,27.045,27.447,9955194,0
2014-05-20,27.487,28.104,27.407,27.506,9207486,0
2014-05-21,27.673,27.88,27.584,27.654,7221418,0
2014-05-22,27.664,27.78,27.368,27.437,8906683,0
2014-05-23,27.487,27.574,27.102,27.172,8747268,0
2014-05-27,27.281,27.83,27.192,27.8,9572037,0
2014-05-28,27.83,27.948,27.545,27.89,8870728,0
2014-05-29,27.908,28.37,27.654,28.36,8943536,0
2014-05-30,28.173,28.31,27.81,28.193,7175302,0
2014-06-02,28.223,28.871,28.134,28.772,9078096,0
2014-06-03,28.802,28.938,28.634,28.713,7094098,0
2014-06-04,28.694,28.9,28.488,28.752,6004087,0
2014-06-05,28.792,29.361,28.517,29.321,12900635,0
2014-06-06,29.351,29.361,29.077,29.175,4771732,0
2014-06-09,29.311,29.45,28.988,29.037,5927198,0
2014-06-10,28.948,29.037,28.664,28.684,6325256,0
2014-06-11,28.644,29.567,28.614,29.479,8273814,0
2014-06-12,29.548,30.235,29.508,29.93,10699722,0
2014-06-13,29.989,30.009,29.606,29.91,5461117,0
2014-06-16,30.029,30.099,29.833,29.892,7043617,0
2014-06-17,29.813,30.039,29.704,29.989,5123069,0
2014-06-18,29.969,30.195,29.793,30.136,5701455,0
2014-06-19,30.108,30.275,29.91,30.156,6137833,0
2014-06-20,30.265,30.637,30.126,30.323,10766219,0
2014-06-23,30.332,30.853,30.205,30.726,8338738,0
2014-06-24,30.716,30.912,29.666,29.714,10926620,0
2014-06-25,29.9,30.461,29.863,30.451,8359115,0
2014-06-26,30.481,30.491,29.892,29.959,7384646,0
2014-06-27,29.843,30.019,29.646,29.843,11041892,0
2014-06-30,29.873,30.529,29.813,30.509,8284849,0
2014-07-01,29.155,29.371,28.399,28.703,9988137,0
2014-07-02,28.772,28.9,28.517,28.713,6789680,0
2014-07-03,28.743,28.988,28.577,28.958,3264173,0
2014-07-07,28.821,28.861,27.447,27.624,12727185,0
2014-07-08,27.506,28.124,27.102,28.085,11982927,0
2014-07-09,28.046,28.792,28.006,28.772,8865218,0
2014-07-10,28.547,28.713,28.173,28.488,7210929,0
2014-07-11,28.478,28.557,27.624,27.664,7661732,0
2014-07-14,27.828,28.133,27.758,27.828,6540571,0
2014-07-15,27.758,27.926,26.804,27.041,8261560,0
2014-07-16,27.257,27.532,27.118,27.414,5664698,0
2014-07-17,27.267,27.532,26.371,26.41,8797575,0
2014-07-18,26.547,26.764,26.43,26.587,6031220,0
2014-07-21,26.577,26.577,26.134,26.351,6447507,0
2014-07-22,26.39,26.587,26.204,26.44,7575115,0
2014-07-23,26.528,26.686,26.223,26.666,6439579,0
2014-07-24,26.676,27.158,26.459,26.883,8981029,0
2014-07-25,26.734,26.854,26.479,26.597,7075281,0
2014-07-28,26.617,26.824,26.292,26.43,8231536,0
2014-07-29,26.232,26.854,25.947,26.647,10705082,0
2014-07-30,26.547,26.764,26.331,26.597,9655575,0
2014-07-31,26.449,26.499,25.967,25.967,8957828,0
2014-08-01,25.947,26.016,25.504,25.672,6593666,0
2014-08-04,25.79,26.489,25.563,26.42,9577707,0
2014-08-05,26.184,26.272,25.435,25.662,12523101,0
2014-08-06,25.149,26.007,25.1,25.79,13495762,0
2014-08-07,26.124,26.252,25.357,25.533,8578291,0
2014-08-08,25.622,26.262,25.357,26.184,6726854,0
2014-08-11,26.41,26.41,25.967,26.007,5202309,0
2014-08-12,25.997,25.997,25.278,25.465,6690582,0
2014-08-13,25.465,25.692,25.278,25.357,6095222,0
2014-08-14,25.475,25.582,25.021,25.258,6148672,0
2014-08-15,25.248,25.445,25.1,25.159,8699291,0
2014-08-18,25.327,25.347,24.992,25.071,5902585,0
2014-08-19,25.198,25.76,25.189,25.75,9231567,0
2014-08-20,25.504,25.967,25.405,25.927,5995396,0
2014-08-21,25.878,26.104,25.524,26.055,5327388,0
2014-08-22,25.907,26.045,25.602,25.622,4934412,0
2014-08-25,25.809,26.39,25.76,26.331,4977481,0
2014-08-26,26.351,26.499,26.007,26.055,5509022,0
2014-08-27,26.007,26.311,25.957,26.026,4870927,0
2014-08-28,26.026,26.724,25.888,26.567,7667374,0
2014-08-29,26.607,26.824,26.301,26.784,5258063,0
2014-09-02,26.686,26.734,26.301,26.39,6805310,0
2014-09-03,26.499,26.666,26.036,26.085,5846996,0
2014-09-04,26.174,26.4,25.543,25.632,6488850,0
2014-09-05,25.602,25.78,25.465,25.77,5199813,0
2014-09-08,25.672,25.672,24.932,25.189,7086292,0
2014-09-09,25.337,25.77,24.992,25.198,8226388,0
2014-09-10,25.12,25.198,24.538,25.14,9161537,0
2014-09-11,24.864,24.982,24.401,24.962,7605817,0
2014-09-12,24.894,24.913,24.441,24.528,6596828,0
2014-09-15,24.568,24.835,24.332,24.668,5414674,0
2014-09-16,24.638,25.071,24.558,24.972,5490681,0
2014-09-17,24.923,25.248,24.884,24.962,5386567,0
2014-09-18,25.002,25.031,24.244,24.391,5675402,0
2014-09-19,24.461,24.618,24.244,24.293,6196512,0
2014-09-22,24.293,24.322,23.84,23.938,6051826,0
2014-09-23,23.889,24.145,23.821,23.889,5797246,0
2014-09-24,23.859,23.879,23.279,23.564,10139424,0
2014-09-25,23.564,23.634,22.855,22.984,9673462,0
2014-09-26,22.914,23.289,22.707,23.141,5648881,0
2014-09-29,22.806,23.367,22.609,23.279,10387144,0
2014-09-30,23.239,23.289,22.422,22.639,8276108,0
2014-10-01,22.668,22.845,21.959,22.088,7273059,0
2014-10-02,21.929,22.018,21.102,21.891,13427992,0
2014-10-03,21.949,21.959,21.151,21.418,14667614,0
2014-10-06,21.358,21.545,20.945,21.004,14153632,0
2014-10-07,20.886,21.093,20.561,20.61,10473820,0
2014-10-08,20.501,20.571,19.812,20.314,21545029,0
2014-10-09,20.107,20.177,18.838,18.888,23827725,0
2014-10-10,18.825,19.399,18.222,18.765,23448715,0
2014-10-13,18.697,19.013,17.608,17.638,18488110,0
2014-10-14,17.836,18.122,17.203,17.301,17516557,0
2014-10-15,16.777,17.707,16.51,17.578,23990395,0
2014-10-16,19.339,20.774,18.983,20.566,39162035,0
2014-10-17,20.764,20.981,19.774,19.942,21109676,0
2014-10-20,19.942,20.526,19.834,20.418,10517351,0
2014-10-21,20.556,21.496,20.506,21.427,16758865,0
2014-10-22,21.832,22.336,21.317,21.337,26196517,0
2014-10-23,21.644,22.03,21.505,21.555,14076161,0
2014-10-24,21.397,21.505,21.031,21.367,10137835,0
2014-10-27,20.863,20.863,20.13,20.566,11137231,0
2014-10-28,20.714,21.417,20.526,21.367,7410630,0
2014-10-29,21.565,21.951,21.091,21.357,7692064,0
2014-10-30,21.269,21.407,20.744,21.119,8229622,0
2014-10-31,21.337,21.98,20.991,21.941,9584642,0
2014-11-03,22.198,22.594,21.515,21.555,14356353,0
2014-11-04,21.229,21.387,20.724,21.061,10542327,0
2014-11-05,22.178,22.9,21.812,22.514,16123856,0
2014-11-06,22.168,22.614,21.466,22.514,13506355,0
2014-11-07,22.485,23.85,22.485,23.157,17578917,0
2014-11-10,23.553,23.959,22.376,22.653,11060119,0
2014-11-11,22.693,23.465,22.524,23.177,11241108,0
2014-11-12,22.891,23.335,22.712,23.157,11384325,0
2014-11-13,22.92,22.92,22.148,22.466,14486688,0
2014-11-14,22.584,23.049,22.208,22.96,11826253,0
2014-11-17,23.207,23.465,22.564,23.128,13993713,0
2014-11-18,23.177,23.227,22.485,22.812,9132770,0
2014-11-19,23.089,23.177,22.614,22.802,11148738,0
2014-11-20,22.772,23.87,22.772,23.692,9970687,0
2014-11-21,24.137,24.167,23.563,23.899,13558141,0
2014-11-24,23.663,23.959,23.475,23.801,8352118,0
2014-11-25,23.84,24.038,23.148,23.445,10107414,0
2014-11-26,23.267,23.297,22.653,22.792,10510426,0
2014-11-28,21.525,21.545,20.022,20.042,14444001,0
2014-12-01,19.784,20.082,19.28,19.854,20277782,0
2014-12-02,19.587,20.072,19.28,19.636,11645909,0
2014-12-03,19.745,20.062,19.458,19.686,14640903,0
2014-12-04,19.419,19.666,19.073,19.29,9039215,0
2014-12-05,19.131,19.458,18.933,19.083,11055043,0
2014-12-08,18.775,18.775,17.806,17.826,18335460,0
2014-12-09,17.826,18.32,17.698,18.152,11452146,0
2014-12-10,17.766,17.776,16.717,16.955,20208659,0
2014-12-11,17.074,17.43,16.451,16.53,13407904,0
2014-12-12,16.441,17.49,16.233,17.054,22806136,0
2014-12-15,17.262,17.628,16.915,17.035,22944378,0
2014-12-16,16.827,18.112,16.717,17.262,15476804,0
2014-12-17,17.4,18.875,17.301,18.479,24524823,0
2014-12-18,19.596,19.705,18.281,18.933,18138806,0
2014-12-19,19.073,19.676,18.439,19.646,23736159,0
2014-12-22,18.795,18.993,18.102,18.222,20543934,0
2014-12-23,19.221,20.13,18.993,20.072,22215168,0
2014-12-24,19.972,20.072,19.389,19.626,7586127,0
2014-12-26,19.784,19.962,19.29,19.498,7836282,0
2014-12-29,19.784,19.942,19.587,19.794,9209122,0
2014-12-30,19.587,19.864,19.299,19.428,9996833,0
2014-12-31,19.241,19.774,19.023,19.359,10796755,0
2015-01-02,19.211,19.686,18.835,19.547,13708924,0
2015-01-05,19.121,19.131,18.222,18.291,13550651,0
2015-01-06,17.806,18.528,17.578,17.796,15772049,0
2015-01-07,17.994,18.102,17.578,17.736,9780645,0
2015-01-08,17.766,18.499,17.371,18.212,15356427,0
2015-01-09,18.33,18.489,17.826,18.172,8069781,0
2015-01-12,18.034,18.093,17.44,17.5,15040849,0
2015-01-13,17.606,17.924,17.427,17.745,15411406,0
2015-01-14,17.378,18.73,17.318,18.65,24778255,0
2015-01-15,18.74,18.938,17.964,18.223,17495293,0
2015-01-16,18.402,19.028,18.292,18.918,14116782,0
2015-01-20,18.332,19.336,18.034,18.968,22033257,0
2015-01-21,19.157,19.793,19.068,19.754,11870058,0
2015-01-22,19.833,19.932,18.789,19.505,13714773,0
2015-01-23,19.525,20.042,19.406,19.545,10841676,0
2015-01-26,19.505,20.141,19.445,20.022,9464878,0
2015-01-27,19.893,20.261,19.773,20.131,9912319,0
2015-01-28,19.932,19.952,18.998,19.018,12347728,0
2015-01-29,19.266,19.376,18.521,19.097,10879861,0
2015-01-30,18.889,19.366,18.65,19.068,15480622,0
2015-02-02,19.445,20.479,19.346,20.4,16349050,0
2015-02-03,20.658,21.364,20.509,20.887,16814641,0
2015-02-04,20.469,20.768,20.082,20.4,18590774,0
2015-02-05,20.688,20.996,20.43,20.728,9540377,0
2015-02-06,20.956,21.096,20.609,20.668,14437787,0
2015-02-09,20.837,21.116,20.31,20.37,9543798,0
2015-02-10,20.42,20.43,19.763,20.111,13174417,0
2015-02-11,19.923,19.982,19.495,19.942,11611510,0
2015-02-12,20.32,20.579,20.261,20.38,7598897,0
2015-02-13,20.688,21.116,20.609,20.956,8205273,0
2015-02-17,20.807,21.165,20.648,21.135,10296956,0
2015-02-18,20.817,21.046,20.618,20.628,13295562,0
2015-02-19,20.042,20.459,19.952,20.28,13595954,0
2015-02-20,20.29,20.529,20.012,20.181,12645869,0
2015-02-23,19.833,19.923,19.475,19.594,13592274,0
2015-02-24,19.843,19.932,19.515,19.763,13177563,0
2015-02-25,18.362,18.441,17.437,17.875,55378744,0
2015-02-26,17.616,17.875,17.01,17.099,38593697,0
2015-02-27,17.189,17.199,16.533,16.582,31286812,0
2015-03-02,16.612,16.612,16.135,16.503,27899510,0
2015-03-03,16.503,16.642,16.085,16.105,25352483,0
2015-03-04,16.165,16.244,15.23,15.399,38407092,0
2015-03-05,15.3,15.886,14.982,15.827,27562535,0
2015-03-06,15.717,16.075,14.982,15.081,40274637,0
2015-03-09,14.982,15.031,14.137,14.157,32408838,0
2015-03-10,14.147,14.236,13.6,13.759,29929809,0
2015-03-11,13.948,14.345,13.858,14.206,31586519,0
2015-03-12,14.206,14.276,13.819,13.838,21067973,0
2015-03-13,13.709,13.828,13.401,13.719,21163533,0
2015-03-16,13.52,13.908,13.391,13.878,17416774,0
2015-03-17,13.659,13.848,13.59,13.729,14531364,0
2015-03-18,13.58,14.157,13.471,14.047,27610919,0
2015-03-19,13.49,13.719,13.302,13.421,31247029,0
2015-03-20,13.6,13.689,13.52,13.53,27717946,0
2015-03-23,13.57,14.077,13.55,14.027,27492726,0
2015-03-24,14.664,14.793,14.077,14.176,43689953,0
2015-03-25,14.206,14.345,14.067,14.256,20495820,0
2015-03-26,14.554,14.624,14.047,14.137,24630652,0
2015-03-27,14.057,14.107,13.729,13.948,21592346,0
2015-03-30,14.127,14.137,13.63,13.888,17557499,0
2015-03-31,13.739,14.186,13.729,14.077,15531192,0
2015-04-01,14.365,14.485,14.186,14.266,21316630,0
2015-04-02,14.206,14.604,14.117,14.504,32311266,0
2015-04-06,14.664,15.161,14.614,15.061,21007518,0
2015-04-07,15.131,15.399,14.932,15.26,17874977,0
2015-04-08,15.409,15.449,14.972,15.012,18037210,0
2015-04-09,15.071,15.171,14.852,15.141,19198577,0
2015-04-10,15.171,15.22,14.813,14.842,13841420,0
2015-04-13,15.01,15.02,14.56,14.77,14108600,0
2015-04-14,14.92,15.34,14.92,15.25,15595900,0
2015-04-15,15.38,16.16,15.16,16.02,29477939,0
2015-04-16,16.04,16.04,15.42,15.87,24023684,0
2015-04-17,15.66,15.69,15.36,15.45,17486200,0
2015-04-20,15.47,15.65,15.29,15.3,16506952,0
2015-04-21,15.22,15.39,14.53,14.57,26222069,0
2015-04-22,14.67,14.71,14.29,14.41,24284905,0
2015-04-23,14.47,14.68,14.44,14.54,15650500,0
2015-04-24,14.49,14.7,14.43,14.54,14903266,0
2015-04-27,14.6,14.69,14.34,14.39,14078900,0
2015-04-28,14.43,14.65,14.38,14.55,16752816,0
2015-04-29,14.55,15.11,14.45,15.1,22722100,0
2015-04-30,15.17,15.84,14.75,15.77,35049900,0
2015-05-01,15.79,16.76,15.53,16.54,38309500,0
2015-05-04,16.58,16.98,16.13,16.39,26189600,0
2015-05-05,16.68,16.7,15.82,15.86,26524800,0
2015-05-06,16.38,16.54,14.58,14.72,48492805,0
2015-05-07,14.6,14.61,14.16,14.5,29890952,0
2015-05-08,14.72,15.29,14.36,15.28,28358700,0
2015-05-11,15.29,15.4,15,15.18,18424200,0
2015-05-12,15.29,15.76,15.2,15.45,19999425,0
2015-05-13,15.61,15.66,15.11,15.23,19258066,0
2015-05-14,15.3,15.57,15.03,15.09,20685400,0
2015-05-15,15.01,15.04,14.59,15,21667487,0
2015-05-18,14.85,14.92,14.55,14.89,15669142,0
2015-05-19,14.8,14.93,14.42,14.57,16912948,0
2015-05-20,14.64,14.91,14.43,14.75,15748350,0
2015-05-21,14.85,15.33,14.82,15.31,14987200,0
2015-05-22,15.14,15.37,15.03,15.06,10244400,0
2015-05-26,14.91,14.96,14.72,14.92,14319917,0
2015-05-27,14.87,15.04,14.68,14.76,14438700,0
2015-05-28,14.72,14.74,14,14.05,24879734,0
2015-05-29,14.09,14.27,13.92,14.11,24783900,0
2015-06-01,14.11,14.14,13.86,13.86,17904417,0
2015-06-02,13.91,14.1,13.85,14.05,20551109,0
2015-06-03,13.98,13.98,13.44,13.56,34225900,0
2015-06-04,13.42,13.47,12.98,13.04,33066300,0
2015-06-05,12.99,13.26,12.89,13.15,26258900,0
2015-06-08,13.15,13.26,12.92,13.16,21610900,0
2015-06-09,13.32,13.43,13.19,13.22,15594353,0
2015-06-10,13.35,13.45,13,13.06,24468656,0
2015-06-11,12.92,12.95,12.45,12.5,40325434,0
2015-06-12,12.44,12.48,12.1,12.25,20356700,0
2015-06-15,12.16,12.53,12.12,12.21,21215700,0
2015-06-16,12.19,12.55,12.11,12.53,18377100,0
2015-06-17,12.63,12.68,12.01,12.09,22290200,0
2015-06-18,12.15,12.23,11.86,11.88,23783600,0
2015-06-19,11.87,11.95,11.55,11.79,32844900,0
2015-06-22,11.77,11.99,11.57,11.89,11966800,0
2015-06-23,11.82,12.06,11.78,11.78,16762005,0
2015-06-24,11.74,11.93,11.55,11.55,15346700,0
2015-06-25,11.39,11.49,11,11.11,28001000,0
2015-06-26,11.06,11.17,11,11.16,21700100,0
2015-06-29,11.29,11.42,10.94,11.03,24389800,0
2015-06-30,11.15,11.31,10.97,11.17,18448806,0
2015-07-01,11.2,11.21,10.5,10.55,21918300,0
2015-07-02,10.69,10.81,10.61,10.77,15908600,0
2015-07-06,10.51,10.78,10.3,10.42,18473100,0
2015-07-07,10.42,11.9,9.94,11.46,42086900,0
2015-07-08,11.22,11.51,10.84,11.31,27221300,0
2015-07-09,11.77,11.88,11.59,11.68,21616100,0
2015-07-10,11.75,11.88,11.27,11.37,17587600,0
2015-07-13,11.29,11.32,10.86,10.9,18576600,0
2015-07-14,10.92,11.39,10.86,11.38,12839465,0
2015-07-15,11.38,11.48,10.94,11.29,13301250,0
2015-07-16,11.4,11.69,11.15,11.58,14035400,0
2015-07-17,11.55,11.59,10.8,10.94,19303200,0
2015-07-20,10.89,10.92,10.23,10.27,13542200,0
2015-07-21,10.07,10.14,9.24,9.29,47720500,0
2015-07-22,9.25,9.49,9,9.05,20136300,0
2015-07-23,9.02,9.23,8.4,8.71,39528900,0
2015-07-24,8.7,8.75,8.2,8.28,25538600,0
2015-07-27,8.28,8.6,8.11,8.37,28063500,0
2015-07-28,8.49,9.09,8.4,9,31642300,0
2015-07-29,8.92,9.36,8.82,9.15,21560805,0
2015-07-30,9.09,9.29,8.92,8.97,18371000,0
2015-07-31,8.88,9,8.62,8.66,15693800,0
2015-08-03,8.56,8.65,8.08,8.15,24318562,0
2015-08-04,8.28,8.43,7.96,8,23458100,0
2015-08-05,8.25,8.36,6.85,7.03,56650500,0
2015-08-06,7.15,8.44,7.01,8.19,44852012,0
2015-08-07,8.11,9.08,8.11,8.32,38472500,0
2015-08-10,8.4,8.93,8.21,8.63,16344100,0
2015-08-11,8.2,8.41,8.05,8.21,28310534,0
2015-08-12,8.1,8.32,7.99,8.02,28102200,0
2015-08-13,7.83,7.89,7.48,7.5,17839700,0
2015-08-14,7.5,7.65,7.27,7.49,18486100,0
2015-08-17,7.4,7.71,7.37,7.57,9707800,0
2015-08-18,7.54,8.05,7.5,7.76,15904500,0
2015-08-19,7.77,7.81,7.22,7.34,22037600,0
2015-08-20,7.35,7.5,7.15,7.15,13374900,0
2015-08-21,7.11,7.24,6.87,6.87,21635100,0
2015-08-24,6.11,7.04,6.07,6.61,25290133,0
2015-08-25,6.97,6.97,6.01,6.03,23882500,0
2015-08-26,6.24,6.35,6.03,6.34,18547800,0
2015-08-27,6.55,7.13,6.53,7.02,26898000,0
2015-08-28,7.13,7.73,7.02,7.39,24391300,0
2015-08-31,7.25,7.84,7.02,7.81,23148300,0
2015-09-01,7.58,8.05,7.45,7.57,26549100,0
2015-09-02,7.67,7.68,7.06,7.38,16521600,0
2015-09-03,7.4,7.65,7.26,7.44,11712400,0
2015-09-04,7.25,7.41,7.2,7.27,10115900,0
2015-09-08,7.8,7.93,7.44,7.67,19431700,0
2015-09-09,7.75,7.98,7.53,7.63,18844500,0
2015-09-10,7.73,7.84,7.51,7.59,9685156,0
2015-09-11,7.49,7.61,7.36,7.57,8242700,0
2015-09-14,7.57,8.02,7.45,7.92,28107200,0
2015-09-15,7.95,8.23,7.82,7.89,17093500,0
2015-09-16,8.04,9,8.03,9,20371900,0
2015-09-17,8.83,8.98,8.54,8.61,21446359,0
2015-09-18,8.46,8.96,8.23,8.96,20452500,0
2015-09-21,8.73,8.84,8.49,8.58,13475000,0
2015-09-22,8.41,8.48,7.96,8,16240800,0
2015-09-23,8.01,8.08,7.56,7.58,15289650,0
2015-09-24,7.44,7.8,7.2,7.76,16002781,0
2015-09-25,7.83,7.87,7.15,7.39,17107900,0
2015-09-28,7.2,7.35,6.57,6.71,22271537,0
2015-09-29,6.82,7,6.69,6.79,15135400,0
2015-09-30,6.88,7.33,6.84,7.33,18241500,0
2015-10-01,7.27,7.59,6.95,7.21,21176800,0
2015-10-02,7.15,7.89,7.02,7.89,19196600,0
2015-10-05,7.98,8.53,7.96,8.42,21710431,0
2015-10-06,8.47,9,8.32,8.98,23835700,0
2015-10-07,9.11,9.44,8.47,9.15,34175953,0
2015-10-08,9.05,9.38,8.67,9.34,23848600,0
2015-10-09,9.38,9.55,8.79,8.88,21602900,0
2015-10-12,8.87,8.87,8.14,8.24,15704808,0
2015-10-13,8.13,8.46,7.92,7.99,14002500,0
2015-10-14,8.01,8.3,7.95,8.22,10272500,0
2015-10-15,8.17,8.37,7.99,8.35,13328700,0
2015-10-16,8.45,8.49,8.06,8.4,12991100,0
2015-10-19,8.2,8.32,7.94,8.09,9524089,0
2015-10-20,8.1,8.33,7.84,8.19,12145470,0
2015-10-21,8.14,8.14,7.8,7.87,10484500,0
2015-10-22,7.89,8.01,7.65,7.8,13300300,0
2015-10-23,7.71,8.05,7.5,7.83,17780200,0
2015-10-26,7.63,7.68,7.11,7.13,25435000,0
2015-10-27,7.03,7.03,6.5,6.72,23709800,0
2015-10-28,6.75,7.37,6.67,6.97,22093500,0
2015-10-29,7.04,7.28,6.86,6.94,15598800,0
2015-10-30,7,7.19,6.76,7.13,15165400,0
2015-11-02,6.94,7.6,6.91,7.45,20631175,0
2015-11-03,7.39,8,7.37,7.61,21712355,0
2015-11-04,7.29,7.64,6.96,7.46,45436219,0
2015-11-05,7.34,7.9,7.13,7.52,24559800,0
2015-11-06,7.37,7.68,7.26,7.34,15928600,0
2015-11-09,7.34,7.51,7.25,7.27,12355523,0
2015-11-10,7.26,7.28,7,7.06,14725200,0
2015-11-11,7.04,7.07,6.5,6.54,21338400,0
2015-11-12,6.46,6.52,6.25,6.32,19560900,0
2015-11-13,6.37,6.38,6.03,6.1,28536100,0
2015-11-16,6.11,6.36,6,6.34,18473300,0
2015-11-17,6.19,6.25,5.8,5.87,25800900,0
2015-11-18,5.96,6.18,5.8,6,22797600,0
2015-11-19,5.5,5.63,5.28,5.4,51186200,0
2015-11-20,5.41,5.42,5.06,5.08,31741800,0
2015-11-23,5.05,5.39,5.04,5.14,19405400,0
2015-11-24,5.29,5.57,5.2,5.49,23247000,0
2015-11-25,5.37,5.55,5.25,5.41,10754700,0
2015-11-27,5.35,5.38,5.2,5.26,6087200,0
2015-11-30,5.3,5.39,5.11,5.27,18325800,0
2015-12-01,5.27,5.59,5.15,5.51,23343033,0
2015-12-02,5.43,5.71,5.34,5.52,32994394,0
2015-12-03,5.43,5.49,4.69,4.87,50285822,0
2015-12-04,4.85,4.85,4.47,4.55,32999200,0
2015-12-07,4.27,4.3,4.06,4.27,29591600,0
2015-12-08,4.05,4.45,4.03,4.4,17903902,0
2015-12-09,4.46,4.67,4.3,4.47,23809900,0
2015-12-10,4.39,4.67,4.34,4.56,12887600,0
2015-12-11,4.43,4.44,4.1,4.16,17911300,0
2015-12-14,4.05,4.13,3.89,4,22068773,0
2015-12-15,4.09,4.13,3.75,3.76,22494000,0
2015-12-16,3.78,3.97,3.57,3.9,27980900,0
2015-12-17,3.89,3.93,3.56,3.72,19055500,0
2015-12-18,3.76,4.05,3.65,4.05,40717800,0
2015-12-21,4.03,4.22,3.87,4.06,23029500,0
2015-12-22,4.06,4.09,3.93,3.98,14426220,0
2015-12-23,4.05,4.44,3.95,4.4,29148000,0
2015-12-24,4.49,4.6,4.35,4.45,16662796,0
2015-12-28,4.38,4.38,4,4.07,19255840,0
2015-12-29,4.21,4.58,4.12,4.58,28273612,0
2015-12-30,4.26,4.44,4.15,4.4,21704304,0
2015-12-31,4.38,4.55,4.3,4.5,20009026,0
2016-01-04,4.44,4.97,4.4,4.95,38450146,0
2016-01-05,4.89,5.09,4.84,5.01,23644581,0
2016-01-06,4.77,4.8755,4.6,4.68,24545655,0
2016-01-07,4.43,4.64,4.355,4.41,24134482,0
2016-01-08,4.44,4.53,4.261,4.44,28361601,0
2016-01-11,4.49,4.5,4.08,4.17,24234320,0
2016-01-12,4.27,4.28,3.75,4.05,26908506,0
2016-01-13,4.1,4.18,3.61,3.64,21480899,0
2016-01-14,3.61,3.82,3.56,3.71,28020787,0
2016-01-15,3.48,3.6,3.28,3.56,27327810,0
2016-01-19,3.58,3.61,2.95,3.08,26479400,0
2016-01-20,2.86,3.45,2.69,3.32,36867847,0
2016-01-21,3.25,3.66,3.17,3.55,24334523,0
2016-01-22,3.82,4.15,3.46,3.51,34570002,0
2016-01-25,3.27,3.6,2.95,2.95,26618074,0
2016-01-26,3.08,3.25,2.88,3.19,28092465,0
2016-01-27,3.22,3.63,3.17,3.28,28772345,0
2016-01-28,3.52,3.57,3.1,3.16,29655387,0
2016-01-29,3.19,3.46,3.16,3.39,25557526,0
2016-02-01,3.32,3.38,3.1,3.21,16930290,0
2016-02-02,3.12,3.14,2.99,2.99,17627688,0
2016-02-03,3.08,3.39,2.75,3.36,27588295,0
2016-02-04,3.4,3.65,3.19,3.26,39074750,0
2016-02-05,3.21,3.26,3.03,3.06,21366748,0
2016-02-08,2.56,2.59,1.5,2.04,121949067,0
2016-02-09,2.09,2.09,1.8,1.95,39155022,0
2016-02-10,1.99,2.005,1.63,1.7,32484014,0
2016-02-11,1.66,1.81,1.53,1.78,50756997,0
2016-02-12,1.86,1.89,1.56,1.59,49549925,0
2016-02-16,1.68,1.91,1.65,1.86,39102673,0
2016-02-17,1.94,1.99,1.85,1.88,35876475,0
2016-02-18,1.97,2.14,1.9,1.98,37230426,0
2016-02-19,1.94,2.03,1.9,2,20661839,0
2016-02-22,2.09,2.49,2.07,2.39,33878417,0
2016-02-23,2.53,2.71,2.16,2.19,49640137,0
2016-02-24,2.44,2.74,2.35,2.69,62089096,0
2016-02-25,2.64,2.9,2.5,2.56,39696500,0
2016-02-26,2.89,2.89,2.65,2.7,30746600,0
2016-02-29,2.82,2.82,2.53,2.61,44404394,0
2016-03-01,2.64,2.78,2.55,2.76,24021588,0
2016-03-02,2.62,3.75,2.6,3.4,76204369,0
2016-03-03,3.37,4.72,3.32,4.27,138377657,0
2016-03-04,4.59,5.43,4.3,5.08,188907873,0
2016-03-07,5.38,5.76,5.18,5.23,116601839,0
2016-03-08,5.05,5.055,4.1,4.3,65183771,0
2016-03-09,4.56,4.7,4.3,4.63,39874468,0
2016-03-10,4.62,4.74,4.35,4.61,42308907,0
2016-03-11,4.88,4.99,4.64,4.7,40384254,0
2016-03-14,4.42,4.5,4.27,4.38,39537455,0
2016-03-15,4.2,4.26,3.95,4.18,35903433,0
2016-03-16,4.3,4.59,4.26,4.39,46248383,0
2016-03-17,4.62,4.88,4.45,4.79,39946129,0
2016-03-18,5.08,5.3,4.77,4.91,86765166,0
2016-03-21,4.93,5.05,4.79,4.88,24767347,0
2016-03-22,4.78,4.94,4.66,4.82,17445342,0
2016-03-23,4.74,4.83,4.1,4.13,33984948,0
2016-03-24,3.86,4.45,3.78,4.25,30176781,0
2016-03-28,4.24,4.24,4,4.15,22441054,0
2016-03-29,3.99,4.085,3.835,4.04,28438820,0
2016-03-30,4.18,4.34,3.99,4.01,26609346,0
2016-03-31,3.97,4.16,3.95,4.12,15531366,0
2016-04-01,3.98,4.1,3.8,3.83,28687525,0
2016-04-04,3.86,3.9,3.63,3.72,23095293,0
2016-04-05,3.61,3.78,3.53,3.76,26922362,0
2016-04-06,3.87,3.92,3.65,3.73,28995866,0
2016-04-07,3.74,3.82,3.54,3.61,26218624,0
2016-04-08,3.79,3.85,3.68,3.76,25217677,0
2016-04-11,4.12,4.5,4.1,4.5,67049636,0
2016-04-12,4.84,6.15,4.83,6.05,183645353,0
2016-04-13,6.11,6.56,5.92,6.06,104069621,0
2016-04-14,6.13,6.19,5.74,6.01,52955244,0
2016-04-15,5.76,6.18,5.71,6.03,59857222,0
2016-04-18,5.49,6.07,5.49,5.96,40280314,0
2016-04-19,6.19,6.37,6.07,6.12,39621285,0
2016-04-20,6.05,6.53,6.01,6.42,40744144,0
2016-04-21,6.64,6.73,6.16,6.19,37529978,0
2016-04-22,6.29,6.585,6.24,6.55,26681259,0
2016-04-25,6.59,6.71,6.3,6.4,27999697,0
2016-04-26,6.48,6.6,6.37,6.6,27485476,0
2016-04-27,6.78,7.15,6.73,7.14,39602822,0
2016-04-28,7.1,7.59,6.78,6.78,57748487,0
2016-04-29,6.975,7.148,6.6,6.87,36788038,0
2016-05-02,6.83,6.85,6.4,6.59,28260005,0
2016-05-03,6.38,6.42,5.73,5.8,40066419,0
2016-05-04,6.09,6.18,5.62,5.65,26714134,0
2016-05-05,6.3,6.47,5.7,5.71,60985538,0
2016-05-06,5.52,5.83,4.545,4.59,70036805,0
2016-05-09,4.72,4.9,4.03,4.1,48639654,0
2016-05-10,4.23,4.36,3.93,4.3,69648651,0
2016-05-11,4.25,4.82,4.12,4.36,53008599,0
2016-05-12,4.59,4.63,4.08,4.17,42179569,0
2016-05-13,3.98,4.25,3.98,4.06,28008178,0
2016-05-16,4.19,4.325,3.85,3.9,41052315,0
2016-05-17,3.99,4.25,3.87,3.93,54694325,0
2016-05-18,3.96,4.06,3.81,3.85,27051882,0
2016-05-19,3.78,3.89,3.59,3.86,31372953,0
2016-05-20,3.92,3.95,3.69,3.72,39129696,0
2016-05-23,3.69,3.78,3.56,3.67,34165147,0
2016-05-24,3.68,4.07,3.637,4.05,37646016,0
2016-05-25,4.23,4.49,4.19,4.35,46433227,0
2016-05-26,4.63,4.74,4.11,4.23,45820238,0
2016-05-27,4.16,4.21,4.04,4.16,24614696,0
2016-05-31,4.23,4.45,4.23,4.29,39246806,0
2016-06-01,4.21,4.39,4.09,4.37,32368612,0
2016-06-02,4.3,4.44,4.22,4.25,30040144,0
2016-06-03,4.26,4.3,4.07,4.09,25130730,0
2016-06-06,4.24,4.59,4.17,4.57,39836194,0
2016-06-07,4.67,4.86,4.55,4.67,44609109,0
2016-06-08,4.89,5.14,4.83,4.97,46110534,0
2016-06-09,4.75,4.92,4.52,4.88,56584811,0
2016-06-10,4.67,4.73,4.37,4.42,38179802,0
2016-06-13,4.37,4.6,4.17,4.33,35487864,0
2016-06-14,4.24,4.45,4.1,4.28,32898497,0
2016-06-15,4.27,4.5,4.23,4.28,31942211,0
2016-06-16,4.21,4.35,4.03,4.24,38917832,0
2016-06-17,4.39,4.65,4.35,4.51,53525210,0
2016-06-20,4.81,4.82,4.54,4.66,40701134,0
2016-06-21,4.54,4.65,4.48,4.62,32975232,0
2016-06-22,4.72,4.72,4.5,4.51,23734993,0
2016-06-23,4.57,4.65,4.52,4.64,19012070,0
2016-06-24,4.26,4.47,4.17,4.37,29386139,0
2016-06-27,4.25,4.2899,3.93,4.06,31173734,0
2016-06-28,4.28,4.32,4.18,4.28,24644820,0
2016-06-29,4.45,4.5,4.33,4.42,29699373,0
2016-06-30,4.39,4.4025,4.15,4.28,35413395,0
2016-07-01,4.25,4.63,4.21,4.59,33127602,0
2016-07-05,4.39,4.425,4.13,4.3,31786779,0
2016-07-06,4.26,4.35,4.22,4.35,24447465,0
2016-07-07,4.45,4.57,4.22,4.23,35162242,0
2016-07-08,4.35,4.37,4.19,4.24,25542528,0
2016-07-11,4.31,4.34,4.17,4.18,22688829,0
2016-07-12,4.33,4.59,4.28,4.58,38647324,0
2016-07-13,4.5,4.57,4.27,4.35,28853061,0
2016-07-14,4.43,4.58,4.37,4.5,40466108,0
2016-07-15,4.54,4.66,4.41,4.42,26976183,0
2016-07-18,4.44,4.6,4.3,4.6,22461474,0
2016-07-19,4.53,4.59,4.43,4.5,27635107,0
2016-07-20,4.41,4.83,4.36,4.74,36832809,0
2016-07-21,4.92,5.25,4.88,4.97,65543019,0
2016-07-22,5.14,5.5,5.01,5.39,65425711,0
2016-07-25,5.37,5.385,5.005,5.14,54769840,0
2016-07-26,5.03,5.37,5,5.35,43901517,0
2016-07-27,5.59,5.6,5.1,5.19,51526320,0
2016-07-28,5.18,5.32,5.13,5.19,33225366,0
2016-07-29,5.15,5.46,5.15,5.42,46522401,0
2016-08-01,5.33,5.35,5.06,5.09,36091967,0
2016-08-02,5.2,5.24,4.75,4.9,43480694,0
2016-08-03,4.95,5.3,4.82,5.29,49650914,0
2016-08-04,5.04,5.28,4.95,5.13,71221278,0
2016-08-05,5.18,5.19,4.86,4.89,50805710,0
2016-08-08,4.95,5.15,4.9,5.01,41019197,0
2016-08-09,5.07,5.08,4.77,4.81,44348101,0
2016-08-10,4.86,4.93,4.77,4.8,35682963,0
2016-08-11,5.09,5.1,4.82,5.03,70341985,0
2016-08-12,5.06,5.09,4.92,5.02,32237262,0
2016-08-15,5.15,5.53,5.07,5.5,75326175,0
2016-08-16,5.6,5.94,5.42,5.91,77028735,0
2016-08-17,5.91,5.93,5.5,5.68,65643722,0
2016-08-18,5.75,6.25,5.75,6.2,80314504,0
2016-08-19,6.14,6.22,5.93,6.09,43113759,0
2016-08-22,5.84,6.09,5.82,6.09,38932196,0
2016-08-23,6.04,6.58,6.03,6.46,64480671,0
2016-08-24,6.56,6.6,6.24,6.26,44828837,0
2016-08-25,6.25,6.44,6.2,6.33,32308044,0
2016-08-26,6.37,6.54,6.345,6.4,34737535,0
2016-08-29,6.36,6.49,6.25,6.44,22073893,0
2016-08-30,6.51,6.65,6.4,6.51,28867589,0
2016-08-31,6.44,6.51,6.18,6.35,34632159,0
2016-09-01,6.23,6.35,6.15,6.25,28066997,0
2016-09-02,6.31,6.7,6.3,6.6,45971751,0
2016-09-06,6.7,6.9,6.66,6.8,36767018,0
2016-09-07,6.94,6.95,6.76,6.81,27911730,0
2016-09-08,6.93,7.81,6.87,7.74,112875471,0
2016-09-09,7.65,7.8,7.43,7.62,57532235,0
2016-09-12,7.73,8.145,7.53,8.05,66200683,0
2016-09-13,7.76,7.7825,7.155,7.38,70421309,0
2016-09-14,7.35,7.41,7.01,7.17,45519029,0
2016-09-15,7.2,7.38,7.1,7.25,39580966,0
2016-09-16,7.09,7.37,7.06,7.35,46593547,0
2016-09-19,7.41,7.47,6.81,6.81,115539242,0
2016-09-20,6.79,6.96,6.51,6.56,68351662,0
2016-09-21,6.74,6.82,6.6,6.74,40875898,0
2016-09-22,6.9,6.99,6.75,6.87,37571959,0
2016-09-23,6.78,6.94,6.5,6.63,30537715,0
2016-09-26,6.71,6.84,6.56,6.62,25716384,0
2016-09-27,6.5,6.51,5.97,6.23,83457941,0
2016-09-28,6.29,6.8,6.21,6.75,56691485,0
2016-09-29,6.41,6.53,6.06,6.12,133820769,0
2016-09-30,6.13,6.3,6.03,6.27,72759658,0
2016-10-03,6.34,6.445,6.18,6.4,31520802,0
2016-10-04,6.46,6.55,6.36,6.37,35192938,0
2016-10-05,6.45,6.9,6.45,6.8,59428280,0
2016-10-06,6.91,6.97,6.6,6.65,43926175,0
2016-10-07,6.68,6.73,6.34,6.35,42937851,0
2016-10-10,6.45,6.62,6.41,6.44,28221954,0
2016-10-11,6.38,6.46,6.105,6.28,41968344,0
2016-10-12,6.25,6.3,6.1,6.29,23013543,0
2016-10-13,6.2,6.55,6.04,6.43,48994659,0
2016-10-14,6.45,6.695,6.45,6.56,49847970,0
2016-10-17,6.54,6.68,6.28,6.35,37275072,0
2016-10-18,6.51,6.6,6.32,6.52,38380811,0
2016-10-19,6.63,6.85,6.6,6.72,65685070,0
2016-10-20,6.55,6.95,6.355,6.91,107029021,0
2016-10-21,6.96,7.11,6.59,6.68,88082573,0
2016-10-24,6.65,6.72,6.29,6.36,60104627,0
2016-10-25,6.38,6.5,6.095,6.11,68213026,0
2016-10-26,5.88,6.19,5.71,6,67333494,0
2016-10-27,5.96,6.19,5.9287,6.08,45397026,0
2016-10-28,6.03,6.06,5.76,5.79,44540844,0
2016-10-31,5.74,5.8,5.49,5.51,41102059,0
2016-11-01,5.53,5.64,5.18,5.36,49773026,0
2016-11-02,5.18,5.43,5.14,5.31,57573081,0
2016-11-03,5.75,5.8,5.33,5.4,60687737,0
2016-11-04,5.26,5.5,5.25,5.29,46687080,0
2016-11-07,5.45,5.55,5.38,5.45,42635712,0
2016-11-08,5.29,5.4592,5.22,5.31,39234005,0
2016-11-09,5.27,5.82,5.26,5.77,55294804,0
2016-11-10,5.99,6.09,5.68,5.7,75491514,0
2016-11-11,5.62,5.69,5.35,5.43,46994484,0
2016-11-14,5.52,5.6,5.28,5.47,50905100,0
2016-11-15,5.65,6.13,5.64,6.05,66027178,0
2016-11-16,5.99,6.12,5.81,5.91,48633241,0
2016-11-17,6,6.1064,5.84,5.89,44734556,0
2016-11-18,5.96,6.04,5.8929,5.94,36487529,0
2016-11-21,6.21,6.4,6.17,6.36,52737836,0
2016-11-22,6.46,6.48,6.23,6.44,42505058,0
2016-11-23,6.34,6.64,6.32,6.64,43538858,0
2016-11-25,6.57,6.65,6.52,6.59,20863084,0
2016-11-28,6.74,6.75,6.32,6.34,46660961,0
2016-11-29,6.17,6.42,6.03,6.37,51109413,0
2016-11-30,6.93,7.11,6.74,7,122212812,0
2016-12-01,7.26,7.35,6.97,7.05,108729338,0
2016-12-02,7.03,7.3,7,7.23,51106734,0
2016-12-05,7.58,7.65,7.42,7.48,59669580,0
2016-12-06,7.44,7.75,7.34,7.58,58832618,0
2016-12-07,7.77,7.94,7.48,7.58,75939436,0
2016-12-08,7.71,7.75,7.42,7.6,71955926,0
2016-12-09,7.74,7.8,7.63,7.72,44599864,0
2016-12-12,8.1,8.2,7.32,7.35,87960516,0
2016-12-13,7.5,7.52,7.06,7.37,66283822,0
2016-12-14,7.2,7.44,7.05,7.08,67552437,0
2016-12-15,7,7.19,6.85,7.03,59700583,0
2016-12-16,7.12,7.23,7.03,7.18,59214756,0
2016-12-19,7.13,7.36,7.09,7.31,40427744,0
2016-12-20,7.31,7.43,7.26,7.29,39914475,0
2016-12-21,7.39,7.59,7.34,7.43,38890931,0
2016-12-22,7.42,7.57,7.3,7.34,30756676,0
2016-12-23,7.36,7.49,7.33,7.44,27236799,0
2016-12-27,7.48,7.65,7.43,7.59,44631962,0
2016-12-28,7.61,7.62,7.16,7.23,69368328,0
2016-12-29,7.22,7.29,7.07,7.16,35410277,0
2016-12-30,7.15,7.21,7,7.02,46048539,0
2017-01-03,7.2,7.32,6.78,6.92,55782921,0
2017-01-04,7,7.07,6.85,7,48155012,0
2017-01-05,7.06,7.19,6.89,7.18,54222699,0
2017-01-06,7.25,7.28,6.99,7.01,39656626,0
2017-01-09,6.91,6.94,6.78,6.87,40619382,0
2017-01-10,6.96,7.01,6.87,6.92,28632045,0
2017-01-11,6.94,7.01,6.85,6.92,31776858,0
2017-01-12,6.99,7.075,6.87,6.93,30534223,0
2017-01-13,6.91,6.94,6.86,6.92,21222627,0
2017-01-17,6.94,7.1,6.88,7.01,39556562,0
2017-01-18,6.95,7.04,6.92,6.98,29484066,0
2017-01-19,6.92,6.97,6.55,6.62,62129210,0
2017-01-20,6.69,6.87,6.63,6.69,32943083,0
2017-01-23,6.66,6.81,6.52,6.68,28925694,0
2017-01-24,6.72,7,6.67,6.91,35936786,0
2017-01-25,7.05,7.26,7.01,7.13,48481745,0
2017-01-26,7.2,7.29,7.07,7.12,31697330,0
2017-01-27,7.02,7.095,6.86,6.92,30448256,0
2017-01-30,6.83,6.86,6.41,6.46,56742054,0
2017-01-31,6.43,6.485,6.33,6.45,29192229,0
2017-02-01,6.51,6.59,6.31,6.4,33960888,0
2017-02-02,6.37,6.52,6.26,6.45,34218541,0
2017-02-03,6.4,6.59,6.38,6.57,27981075,0
2017-02-06,6.6,6.65,6.37,6.38,27808282,0
2017-02-07,6.3803,6.41,6.08,6.17,40167050,0
2017-02-08,6.08,6.22,5.92,6.12,38237506,0
2017-02-09,6.15,6.39,6.15,6.31,31599720,0
2017-02-10,6.41,6.5,6.33,6.38,29273932,0
2017-02-13,6.35,6.43,6.28,6.33,24520112,0
2017-02-14,6.41,6.45,6.34,6.44,22091639,0
2017-02-15,6.43,6.45,6.3,6.32,24440151,0
2017-02-16,6.34,6.4,6.065,6.08,37573266,0
2017-02-17,6.04,6.16,6.02,6.1,20976345,0
2017-02-21,6.14,6.18,6,6.08,36576357,0
2017-02-22,6.03,6.09,5.9,5.92,45274863,0
2017-02-23,6.07,6.08,5.38,5.75,98540252,0
2017-02-24,5.69,5.89,5.6,5.66,58748348,0
2017-02-27,5.68,5.76,5.51,5.62,46624467,0
2017-02-28,5.57,5.63,5.43,5.45,38129138,0
2017-03-01,5.5,5.65,5.49,5.57,35496217,0
2017-03-02,5.49,5.53,5.26,5.36,47711302,0
2017-03-03,5.39,5.51,5.3,5.32,32779292,0
2017-03-06,5.3,5.42,5.27,5.35,34006729,0
2017-03-07,5.38,5.4,5.26,5.26,28923333,0
2017-03-08,5.26,5.3,4.92,4.94,65473224,0
2017-03-09,4.91,5.15,4.88,5.13,50962025,0
2017-03-10,5.17,5.22,5.01,5.15,38008866,0
2017-03-13,5.17,5.36,5.17,5.33,30974611,0
2017-03-14,5.22,5.27,5.02,5.24,36107541,0
2017-03-15,5.35,5.49,5.225,5.45,35961191,0
2017-03-16,5.5,5.52,5.34,5.45,29200626,0
2017-03-17,5.46,5.535,5.26,5.29,42110459,0
2017-03-20,5.21,5.29,5.11,5.18,24859770,0
2017-03-21,5.21,5.23,5.02,5.07,28725660,0
2017-03-22,5.02,5.11,4.95,5,27630673,0
2017-03-23,5.07,5.2,5,5.09,40328512,0
2017-03-24,5.17,5.3,5.11,5.22,30802822,0
2017-03-27,5.15,5.25,5.06,5.16,30907055,0
2017-03-28,5.19,5.42,5.14,5.39,41362796,0
2017-03-29,5.42,5.95,5.41,5.81,65056074,0
2017-03-30,5.9,6,5.73,5.85,53115842,0
2017-03-31,5.83,5.95,5.81,5.94,28736081,0
2017-04-03,6.01,6.05,5.72,5.92,33295887,0
2017-04-04,5.9,6.33,5.83,6.32,73184935,0
2017-04-05,6.41,6.59,6.01,6.11,81916327,0
2017-04-06,6.19,6.4,6.16,6.28,52926144,0
2017-04-07,6.28,6.3164,6.16,6.2,32883070,0
2017-04-10,6.25,6.295,6.19,6.23,29329092,0
2017-04-11,6.2,6.21,6.05,6.18,33825934,0
2017-04-12,6.18,6.39,6.12,6.15,42979515,0
2017-04-13,6.17,6.18,5.88,5.89,37675601,0
2017-04-17,5.87,5.91,5.61,5.69,49862356,0
2017-04-18,5.62,5.79,5.55,5.66,30769447,0
2017-04-19,5.66,5.7299,5.48,5.5,40011227,0
2017-04-20,5.54,5.7,5.51,5.56,28138489,0
2017-04-21,5.56,5.6395,5.45,5.52,33379729,0
2017-04-24,5.555,5.58,5.32,5.38,43437101,0
2017-04-25,5.355,5.53,5.25,5.51,40827266,0
2017-04-26,5.44,5.66,5.42,5.47,37489288,0
2017-04-27,5.4,5.4,5.15,5.29,53248193,0
2017-04-28,5.345,5.36,5.2,5.26,31084731,0
2017-05-01,5.25,5.34,5.22,5.31,17760864,0
2017-05-02,5.36,5.44,5.25,5.32,28840368,0
2017-05-03,5.3,5.62,5.2,5.54,63152969,0
2017-05-04,5.39,5.4,5,5.13,100756329,0
2017-05-05,5.155,5.46,5.14,5.46,61973260,0
2017-05-08,5.43,5.59,5.37,5.55,39405906,0
2017-05-09,5.53,5.55,5.39,5.4,39264978,0
2017-05-10,5.49,5.8,5.47,5.75,47495773,0
2017-05-11,5.78,5.83,5.63,5.72,36118143,0
2017-05-12,5.705,5.76,5.595,5.63,19851967,0
2017-05-15,5.81,5.86,5.52,5.57,38003085,0
2017-05-16,5.6,5.7,5.5,5.54,30097480,0
2017-05-17,5.51,5.66,5.4,5.49,31063723,0
2017-05-18,5.425,5.6,5.39,5.57,26506705,0
2017-05-19,5.67,5.82,5.645,5.78,34811560,0
2017-05-22,5.87,5.87,5.6701,5.73,26150897,0
2017-05-23,5.69,5.76,5.65,5.67,19772833,0
2017-05-24,5.67,5.81,5.51,5.55,32254034,0
2017-05-25,5.51,5.68,5.13,5.18,57064434,0
2017-05-26,5.24,5.3,5.15,5.29,28706210,0
2017-05-30,5.2,5.26,5.04,5.1,38644915,0
2017-05-31,5.06,5.09,4.9,5.06,64400622,0
2017-06-01,5.1,5.22,5.02,5.1,35349793,0
2017-06-02,5.03,5.04,4.9,4.96,46802241,0
2017-06-05,4.92,5,4.88,4.89,30110339,0
2017-06-06,4.91,5.07,4.79,5.04,51086469,0
2017-06-07,4.97,5.08,4.74,4.8,56247725,0
2017-06-08,4.79,4.84,4.7,4.74,36801573,0
2017-06-09,4.78,5.05,4.77,4.97,46465537,0
2017-06-12,5.05,5.17,5.03,5.06,40674829,0
2017-06-13,5.07,5.29,5.03,5.28,36749424,0
2017-06-14,5.19,5.19,4.97,5.02,44510037,0
2017-06-15,4.94,5.11,4.92,5,31374917,0
2017-06-16,5.05,5.15,5,5.1,33664056,0
2017-06-19,5.09,5.18,4.98,4.99,34893550,0
2017-06-20,4.92,4.95,4.77,4.91,38660543,0
2017-06-21,4.84,4.85,4.38,4.52,80122336,0
2017-06-22,4.58,4.63,4.49,4.5,30033968,0
2017-06-23,4.55,4.59,4.46,4.57,41616269,0
2017-06-26,4.59,4.79,4.55,4.67,28995093,0
2017-06-27,4.77,4.86,4.68,4.8,34377816,0
2017-06-28,4.8,4.94,4.75,4.86,26494692,0
2017-06-29,4.92,5.08,4.88,4.96,35430334,0
2017-06-30,5,5.05,4.91,4.97,27981515,0
2017-07-03,5.01,5.14,5,5.12,15382015,0
2017-07-05,5.03,5.03,4.72,4.78,40223079,0
2017-07-06,4.82,4.87,4.65,4.66,36819189,0
2017-07-07,4.64,4.65,4.4199,4.54,33489607,0
2017-07-10,4.51,4.73,4.49,4.66,27426629,0
2017-07-11,4.66,4.77,4.57,4.72,20935190,0
2017-07-12,4.79,4.85,4.62,4.67,32919018,0
2017-07-13,4.65,4.78,4.64,4.78,22424879,0
2017-07-14,4.81,4.9,4.8,4.87,21999459,0
2017-07-17,4.88,4.94,4.81,4.85,14648272,0
2017-07-18,4.9,4.9,4.7,4.76,24469231,0
2017-07-19,4.76,4.96,4.74,4.96,24225615,0
2017-07-20,4.98,5.02,4.84,4.84,24701597,0
2017-07-21,4.83,4.87,4.66,4.69,31548561,0
2017-07-24,4.73,4.76,4.65,4.66,23182488,0
2017-07-25,4.76,4.94,4.75,4.85,39330548,0
2017-07-26,4.9,4.95,4.78,4.84,27449049,0
2017-07-27,4.85,5.07,4.77,5.06,43583509,0
2017-07-28,5.05,5.2,4.97,5.06,41586286,0
2017-07-31,5.04,5.05,4.84,4.96,31588005,0
2017-08-01,4.94,4.97,4.78,4.79,35223361,0
2017-08-02,4.83,4.83,4.61,4.62,44523941,0
2017-08-03,4.78,4.78,4.5,4.5,65305110,0
2017-08-04,4.52,4.59,4.47,4.53,32114440,0
2017-08-07,4.49,4.51,4.32,4.35,37205381,0
2017-08-08,4.35,4.48,4.34,4.4,27638115,0
2017-08-09,4.43,4.48,4.31,4.37,26060737,0
2017-08-10,4.38,4.44,4.13,4.14,46924714,0
2017-08-11,4.11,4.17,4.05,4.14,32313362,0
2017-08-14,4.14,4.175,4.06,4.07,19415743,0
2017-08-15,4.1,4.1,3.92,3.98,39965796,0
2017-08-16,4,4.03,3.9,4,32359304,0
2017-08-17,3.96,4.04,3.81,3.88,36129593,0
2017-08-18,3.85,4.01,3.82,3.96,35118288,0
2017-08-21,3.93,3.94,3.76,3.82,25720355,0
2017-08-22,3.83,3.88,3.81,3.85,21652059,0
2017-08-23,3.83,3.96,3.79,3.89,28378322,0
2017-08-24,3.88,3.96,3.82,3.86,31711341,0
2017-08-25,3.89,3.89,3.79,3.79,44958876,0
2017-08-28,3.79,3.83,3.59,3.65,40439135,0
2017-08-29,3.59,3.66,3.55,3.64,27008509,0
2017-08-30,3.61,3.68,3.56,3.61,23383790,0
2017-08-31,3.64,3.72,3.615,3.64,28170383,0
2017-09-01,3.65,3.79,3.62,3.76,21930808,0
2017-09-05,3.78,3.83,3.68,3.7,31345895,0
2017-09-06,3.74,3.82,3.71,3.76,23085469,0
2017-09-07,3.75,3.9,3.75,3.87,22853592,0
2017-09-08,3.83,3.86,3.56,3.64,39733812,0
2017-09-11,3.66,3.7,3.61,3.63,22828552,0
2017-09-12,3.66,3.85,3.65,3.74,32583980,0
2017-09-13,3.82,4.04,3.81,3.94,49751207,0
2017-09-14,4.04,4.18,4.02,4.1,44964065,0
2017-09-15,4.1,4.11,3.95,4,66680548,0
2017-09-18,4.03,4.12,3.95,4.05,29255184,0
2017-09-19,4.08,4.1,3.98,4.04,19118257,0
2017-09-20,4.05,4.25,4.04,4.19,38872029,0
2017-09-21,4.15,4.185,4.08,4.17,21428708,0
2017-09-22,4.16,4.25,4.14,4.22,18608901,0
2017-09-25,4.27,4.39,4.265,4.37,29143340,0
2017-09-26,4.33,4.44,4.29,4.37,29868486,0
2017-09-27,4.38,4.449,4.301,4.42,30772587,0
2017-09-28,4.47,4.49,4.25,4.35,33327472,0
2017-09-29,4.34,4.38,4.28,4.3,22859228,0
2017-10-02,4.15,4.38,4.08,4.35,24786908,0
2017-10-03,4.31,4.34,4.26,4.29,19849559,0
2017-10-04,4.28,4.32,4.23,4.27,17181824,0
2017-10-05,4.27,4.33,4.26,4.3,21184128,0
2017-10-06,4.26,4.269,4.12,4.2,20699729,0
2017-10-09,4.2,4.2158,4.13,4.19,10958029,0
2017-10-10,4.22,4.22,3.91,3.91,43106218,0
2017-10-11,3.92,3.97,3.76,3.95,32004747,0
2017-10-12,3.9,3.93,3.78,3.85,26778410,0
2017-10-13,3.9,3.93,3.85,3.88,15958182,0
2017-10-16,3.92,3.95,3.82,3.82,14119830,0
2017-10-17,3.86,3.87,3.73,3.78,19303050,0
2017-10-18,3.8,3.88,3.73,3.77,19521387,0
2017-10-19,3.7,3.88,3.7,3.84,23856247,0
2017-10-20,3.84,3.86,3.77,3.8,15415781,0
2017-10-23,3.8,3.83,3.6,3.61,21161347,0
2017-10-24,3.65,3.69,3.6,3.65,21269232,0
2017-10-25,3.61,3.64,3.45,3.55,28578773,0
2017-10-26,3.54,3.56,3.41,3.53,23563230,0
2017-10-27,3.49,3.78,3.465,3.77,35009655,0
2017-10-30,3.75,3.99,3.73,3.84,28782267,0
2017-10-31,3.8,3.94,3.76,3.9,21497761,0
2017-11-01,3.98,4.07,3.96,3.96,31422523,0
2017-11-02,3.78,3.81,3.65,3.66,43440936,0
2017-11-03,3.65,3.79,3.62,3.74,29063847,0
2017-11-06,3.78,4.18,3.78,4.18,49767198,0
2017-11-07,4.15,4.22,4.08,4.18,25223255,0
2017-11-08,4.16,4.17,3.97,3.97,29622441,0
2017-11-09,4,4.195,3.97,4.11,28509550,0
2017-11-10,4.13,4.19,4.04,4.14,23490520,0
