Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.661,17.535,16.555,17.125,5092947,0
2005-02-28,17.25,17.98,17.099,17.882,5231359,0
2005-03-01,17.802,17.802,17.303,17.526,5132944,0
2005-03-02,17.349,18.015,16.965,17.864,4000031,0
2005-03-03,17.971,18.621,17.971,18.425,5764787,0
2005-03-04,18.683,19.457,18.513,19.182,6604698,0
2005-03-07,19.199,19.661,18.354,18.407,7794687,0
2005-03-08,18.3,18.39,17.321,17.473,7770865,0
2005-03-09,16.912,17.117,16.289,16.324,12286348,0
2005-03-10,16.262,16.448,15.488,15.711,8943330,0
2005-03-11,16.164,16.85,16.076,16.448,7281031,0
2005-03-14,16.52,16.743,15.711,16.289,5741419,0
2005-03-15,16.289,16.841,16.243,16.377,3858919,0
2005-03-16,16.324,16.36,15.853,15.969,2367841,0
2005-03-17,15.995,16.983,15.995,16.956,4887126,0
2005-03-18,16.992,17.125,16.76,16.93,3652649,0
2005-03-21,17.153,17.579,16.689,17.535,3698935,0
2005-03-22,17.909,18.506,17.739,17.99,9831325,0
2005-03-23,17.934,18.149,16.965,17.419,4662882,0
2005-03-24,17.419,17.792,17.144,17.188,2309869,0
2005-03-28,17.153,17.357,16.512,16.591,3834202,0
2005-03-29,16.564,16.912,15.8,16.021,6542681,0
2005-03-30,16.021,16.128,15.239,15.754,8618419,0
2005-03-31,15.888,16.448,15.888,16.218,3503449,0
2005-04-01,16.307,16.804,16.021,16.289,3005978,0
2005-04-04,16.289,16.645,15.888,16.503,2624443,0
2005-04-05,16.583,16.689,16.128,16.234,1852840,0
2005-04-06,16.155,16.494,15.915,16.004,2590288,0
2005-04-07,16.128,16.448,15.844,16.039,2792066,0
2005-04-08,15.8,15.915,15.256,15.425,3071138,0
2005-04-11,15.202,15.47,14.918,15.141,3596924,0
2005-04-12,15.141,15.577,14.722,15.416,4376618,0
2005-04-13,15.453,15.47,14.447,14.527,4535703,0
2005-04-14,14.508,14.518,13.351,13.539,7440566,0
2005-04-15,13.539,14.019,12.648,12.738,11577208,0
2005-04-18,12.764,13.681,12.764,13.672,6578184,0
2005-04-19,13.672,14.438,13.672,14.438,5032728,0
2005-04-20,14.438,14.597,13.796,13.903,5088904,0
2005-04-21,14.046,14.401,13.707,14.215,4633217,0
2005-04-22,14.258,14.401,13.912,14.234,2535463,0
2005-04-25,14.234,14.713,14.144,14.465,2977213,0
2005-04-26,14.767,14.776,14.251,14.295,4018903,0
2005-04-27,13.903,14.046,13.36,13.512,5728833,0
2005-04-28,12.684,13.308,12.639,12.772,15004263,0
2005-04-29,13.128,13.308,12.506,12.907,6124749,0
2005-05-02,12.907,13.014,12.648,13.014,3467050,0
2005-05-03,12.96,13.226,12.694,12.907,3778478,0
2005-05-04,13.093,13.531,12.853,13.467,2949353,0
2005-05-05,13.485,13.779,13.405,13.531,4260226,0
2005-05-06,13.796,13.992,13.494,13.912,4336624,0
2005-05-09,13.974,14.109,13.796,14.028,2691851,0
2005-05-10,13.805,13.93,13.049,13.174,4556372,0
2005-05-11,13.085,13.299,12.514,12.96,5974201,0
2005-05-12,12.907,12.933,11.927,11.945,6019592,0
2005-05-13,12.096,12.239,11.384,11.705,5630418,0
2005-05-16,11.705,11.935,11.491,11.803,3933518,0
2005-05-17,11.803,12.291,11.75,12.069,3784320,0
2005-05-18,12.239,13.066,12.141,12.719,6280238,0
2005-05-19,12.702,12.71,12.123,12.267,4005872,0
2005-05-20,12.248,12.354,12.132,12.239,2900819,0
2005-05-23,12.185,12.568,12.123,12.471,2572313,0
2005-05-24,12.364,12.559,12.283,12.488,2040237,0
2005-05-25,12.488,12.586,12.079,12.48,4676362,0
2005-05-26,12.596,13.014,12.542,12.97,2847790,0
2005-05-27,13.245,13.325,12.8,12.995,3319651,0
2005-05-31,12.8,13.085,12.694,13.049,2015517,0
2005-06-01,12.96,13.351,12.907,13.137,2595231,0
2005-06-02,13.103,13.467,12.907,13.093,2782628,0
2005-06-03,13.093,13.289,12.844,12.995,2179996,0
2005-06-06,13.049,13.093,12.55,12.772,4196862,0
2005-06-07,12.719,12.88,12.462,12.8,3326390,0
2005-06-08,12.808,13.049,12.782,12.97,3255386,0
2005-06-09,12.764,12.853,12.55,12.648,3731293,0
2005-06-10,12.648,12.853,12.373,12.728,3921385,0
2005-06-13,12.684,12.933,12.506,12.933,2247855,0
2005-06-14,12.951,12.986,12.808,12.933,1993948,0
2005-06-15,13.137,13.289,12.942,13.192,4015310,0
2005-06-16,13.299,14.117,13.289,14.063,7360123,0
2005-06-17,14.072,14.349,13.966,14.234,7044203,0
2005-06-20,14.019,14.081,13.681,13.796,4791856,0
2005-06-21,13.574,13.618,13.308,13.36,3785219,0
2005-06-22,13.458,13.521,13.04,13.066,2525126,0
2005-06-23,13.014,13.014,12.532,12.702,4251238,0
2005-06-24,12.702,12.87,12.462,12.586,3896670,0
2005-06-27,12.568,12.71,12.471,12.629,2681963,0
2005-06-28,12.764,13.218,12.764,13.183,3520078,0
2005-06-29,13.103,13.299,12.995,13.076,2292342,0
2005-06-30,13.049,13.235,12.684,12.853,2600625,0
2005-07-01,12.88,12.96,12.648,12.826,2030795,0
2005-07-05,12.907,12.995,12.746,12.907,1873511,0
2005-07-06,12.951,13.547,12.836,13.271,5469088,0
2005-07-07,13.271,13.28,12.97,13.263,2353011,0
2005-07-08,13.342,13.796,13.308,13.654,3455366,0
2005-07-11,13.707,14.17,13.672,14.144,3678714,0
2005-07-12,14.028,14.438,13.841,14.365,2912952,0
2005-07-13,14.401,14.481,14.109,14.304,2833411,0
2005-07-14,14.42,14.518,13.894,14.037,1925192,0
2005-07-15,13.992,14.019,13.796,13.992,1290651,0
2005-07-18,13.992,14.242,13.769,14.09,1556690,0
2005-07-19,14.144,15.043,14.144,14.891,3279654,0
2005-07-20,14.847,15.256,14.748,15.132,2561976,0
2005-07-21,15.336,15.354,14.784,14.988,2493668,0
2005-07-22,15.096,15.221,14.971,15.132,2672079,0
2005-07-25,15.167,15.23,14.847,14.954,1990353,0
2005-07-26,14.909,15.159,14.686,14.971,2045626,0
2005-07-27,14.971,15.034,14.258,14.465,3461208,0
2005-07-28,15.025,16.227,14.998,16.146,7964553,0
2005-07-29,16.146,16.405,15.88,16.182,3273813,0
2005-08-01,16.315,16.804,16.243,16.555,2898122,0
2005-08-02,16.68,17.331,16.68,17.267,3618946,0
2005-08-03,17.215,17.526,16.893,16.921,3199662,0
2005-08-04,16.912,16.912,16.52,16.751,1753076,0
2005-08-05,16.734,16.912,16.243,16.591,1359858,0
2005-08-08,16.689,17.081,16.44,16.475,2055064,0
2005-08-09,16.628,16.804,16.466,16.67,1460521,0
2005-08-10,16.751,17.215,16.583,17.002,1779588,0
2005-08-11,17.089,17.758,16.868,17.197,2863969,0
2005-08-12,17.134,17.357,16.77,17.259,1104604,0
2005-08-15,17.259,17.41,17.045,17.303,1303234,0
2005-08-16,17.259,17.259,16.2,16.289,3636470,0
2005-08-17,16.289,16.743,16.11,16.485,2184490,0
2005-08-18,16.466,16.466,15.915,16.101,1952605,0
2005-08-19,16.209,16.405,16.067,16.298,972931,0
2005-08-22,16.44,16.823,16.44,16.707,1970130,0
2005-08-23,16.726,16.832,15.853,16.021,3537604,0
2005-08-24,15.809,15.844,15.202,15.275,4877690,0
2005-08-25,15.407,15.915,15.3,15.754,2114384,0
2005-08-26,15.638,15.844,15.256,15.488,1171562,0
2005-08-29,15.488,15.816,15.354,15.719,1466810,0
2005-08-30,15.674,15.745,15.407,15.497,1310424,0
2005-08-31,15.497,15.853,15.336,15.816,1723414,0
2005-09-01,15.915,16.431,15.915,16.307,1737346,0
2005-09-02,16.342,16.53,16.271,16.448,1639829,0
2005-09-06,16.485,16.689,16.146,16.289,1420975,0
2005-09-07,16.689,16.912,16.555,16.645,1349522,0
2005-09-08,16.591,16.726,16.423,16.661,619262,0
2005-09-09,16.751,17.027,16.555,16.983,852046,0
2005-09-12,16.868,17.232,16.778,16.893,1402550,0
2005-09-13,16.893,17.002,16.661,16.689,865527,0
2005-09-14,16.689,17.055,16.645,16.796,1036295,0
2005-09-15,17.018,17.802,17.01,17.562,3675566,0
2005-09-16,17.785,18.522,17.678,18.47,5540092,0
2005-09-19,18.604,19.12,18.47,18.781,2664889,0
2005-09-20,18.754,18.754,17.864,17.882,4080920,0
2005-09-21,18.354,18.869,17.934,18.693,3042377,0
2005-09-22,18.693,18.702,18.247,18.531,2560628,0
2005-09-23,18.479,19.022,18.266,18.888,1532426,0
2005-09-26,18.932,19.262,18.647,19.039,2098655,0
2005-09-27,18.932,19.136,18.568,18.879,1364799,0
2005-09-28,18.95,19.6,18.869,19.199,1933727,0
2005-09-29,19.297,19.475,18.915,19.039,1549502,0
2005-09-30,19.039,19.734,19.039,19.386,1690160,0
2005-10-03,19.315,19.529,19.182,19.182,1427712,0
2005-10-04,19.315,19.342,18.185,18.345,2158877,0
2005-10-05,18.158,18.158,17.027,17.125,5256526,0
2005-10-06,17.303,17.49,16.243,16.751,3174945,0
2005-10-07,16.804,17.465,16.804,17.455,2843744,0
2005-10-10,17.446,17.633,16.832,17.036,1568372,0
2005-10-11,17.215,17.481,17.055,17.188,2234371,0
2005-10-12,17.215,17.215,16.28,16.466,2777236,0
2005-10-13,16.36,16.36,15.782,16.28,3414470,0
2005-10-14,16.414,17.357,16.414,17.206,3602767,0
2005-10-17,17.25,17.686,17.206,17.481,1922944,0
2005-10-18,17.481,17.579,16.859,16.974,1874408,0
2005-10-19,16.707,17.758,16.52,17.713,2588043,0
2005-10-20,17.934,18.149,16.787,17.036,3320999,0
2005-10-21,17.036,17.188,16.734,17.153,3889928,0
2005-10-24,17.277,17.891,17.277,17.792,2588043,0
2005-10-25,17.9,18.522,17.802,18.122,3056307,0
2005-10-26,18.122,18.47,17.864,18.104,2615455,0
2005-10-27,18.283,18.283,16.956,17.294,3255839,0
2005-10-28,17.357,17.739,17.055,17.704,2048772,0
2005-10-31,17.802,18.354,17.579,18.149,1785430,0
2005-11-01,18.087,18.211,17.9,18.006,1872163,0
2005-11-02,18.006,18.247,17.802,18.202,2916997,0
2005-11-03,18.283,18.817,18.283,18.683,4519524,0
2005-11-04,18.941,18.941,18.47,18.772,4475484,0
2005-11-07,18.897,19.342,18.363,19.297,3649503,0
2005-11-08,19.136,19.475,18.959,19.297,1469058,0
2005-11-09,19.279,19.885,19.101,19.573,3433346,0
2005-11-10,19.6,20.17,19.307,19.929,5101934,0
2005-11-11,19.929,20.58,19.858,20.489,2864870,0
2005-11-14,20.437,20.455,19.92,20.054,3228426,0
2005-11-15,19.974,20.161,19.502,19.628,2918792,0
2005-11-16,19.849,20.25,19.43,20.205,1925192,0
2005-11-17,20.473,20.517,19.938,20.187,2687805,0
2005-11-18,20.446,20.446,19.706,20.071,3098101,0
2005-11-21,20.241,20.758,19.947,20.703,3315158,0
2005-11-22,20.205,20.489,19.832,20.303,3566367,0
2005-11-23,20.303,20.917,20.303,20.552,3326390,0
2005-11-25,20.552,20.694,20.374,20.615,670940,0
2005-11-28,20.678,21.078,20.17,20.437,3634673,0
2005-11-29,20.73,21.273,20.678,21.158,3226178,0
2005-11-30,21.21,21.406,20.836,21.202,3369532,0
2005-12-01,21.469,21.825,21.389,21.637,2353459,0
2005-12-02,21.585,21.665,21.255,21.558,1469511,0
2005-12-05,21.914,21.914,21.381,21.701,1607470,0
2005-12-06,21.727,22.083,21.539,21.682,1894632,0
2005-12-07,21.665,21.79,20.766,20.998,2717018,0
2005-12-08,20.775,21.344,20.587,20.917,2177750,0
2005-12-09,21.068,21.078,20.65,20.846,1477146,0
2005-12-12,21.14,21.22,20.498,20.571,1527481,0
2005-12-13,20.571,20.989,20.517,20.687,1327950,0
2005-12-14,20.687,20.694,19.938,20.17,1699147,0
2005-12-15,20.267,20.339,19.804,19.991,1744536,0
2005-12-16,20.045,20.535,19.77,19.92,2294141,0
2005-12-19,20.027,20.596,19.448,19.493,2150783,0
2005-12-20,19.6,19.67,18.799,19.466,2211452,0
2005-12-21,19.706,20.749,19.539,20.73,3206405,0
2005-12-22,20.694,20.836,20.275,20.517,1745434,0
2005-12-23,20.712,20.792,20.303,20.473,1882499,0
2005-12-27,20.473,20.473,19.813,19.965,1046630,0
2005-12-28,20.08,20.187,19.885,20.036,1013376,0
2005-12-29,20.036,20.036,19.725,19.885,803061,0
2005-12-30,19.885,19.885,19.539,19.706,1023263,0
2006-01-03,19.706,20.801,19.706,20.596,1892384,0
2006-01-04,20.473,21.006,20.331,20.749,1926088,0
2006-01-05,20.587,20.678,20.152,20.455,1220546,0
2006-01-06,20.721,21.14,20.489,20.979,1110893,0
2006-01-09,20.934,21.628,20.934,21.478,1268181,0
2006-01-10,20.998,21.771,20.864,21.442,1886093,0
2006-01-11,21.496,21.896,21.176,21.185,1662747,0
2006-01-12,21.185,21.193,20.669,20.694,1633086,0
2006-01-13,20.792,21.71,20.792,21.344,2074839,0
2006-01-17,21.406,21.851,21.087,21.149,1576912,0
2006-01-18,21.14,21.149,20.489,20.678,1239869,0
2006-01-19,20.917,21.202,20.792,21.176,1394011,0
2006-01-20,21.317,21.397,20.303,20.392,1673531,0
2006-01-23,20.552,21.096,20.339,20.971,1838908,0
2006-01-24,21.238,22.608,21.176,22.52,5062838,0
2006-01-25,22.697,23.427,22.386,23.152,4337071,0
2006-01-26,23.152,23.632,22.777,23.481,2615905,0
2006-01-27,23.845,24.174,23.08,23.571,2575910,0
2006-01-30,23.571,23.721,23.303,23.471,1709481,0
2006-01-31,23.142,24.371,22.84,23.998,1977768,0
2006-02-01,23.998,24.558,23.712,24.086,2083827,0
2006-02-02,24.086,24.317,22.76,22.991,3222131,0
2006-02-03,23.054,23.632,22.901,23.098,1743637,0
2006-02-06,23.205,24.14,22.991,24.077,1355363,0
2006-02-07,23.588,23.695,22.145,22.332,3196967,0
2006-02-08,22.332,22.645,21.539,22.35,1965185,0
2006-02-09,22.35,22.901,21.496,21.851,2288748,0
2006-02-10,21.851,22.164,20.749,21.585,3556029,0
2006-02-13,21.381,21.381,20.596,20.873,2082475,0
2006-02-14,20.855,20.953,20.027,20.517,5688837,0
2006-02-15,20.694,20.934,20.267,20.855,2553890,0
2006-02-16,20.552,20.561,18.727,19.359,10262289,0
2006-02-17,19.511,20.187,19.414,20.018,3112931,0
2006-02-21,20.108,20.615,20.027,20.489,3041028,0
2006-02-22,20.473,20.571,19.938,20.437,2119777,0
2006-02-23,20.535,20.561,19.77,19.823,3961830,0
2006-02-24,19.823,20.409,19.582,20.205,2079781,0
2006-02-27,20.205,20.392,19.414,19.457,2257740,0
2006-02-28,19.439,19.547,18.559,19.145,3442334,0
2006-03-01,19.173,19.991,19.173,19.804,2135953,0
2006-03-02,19.628,20.071,19.475,20.009,1576912,0
2006-03-03,20.117,20.133,19.502,19.563,2799256,0
2006-03-06,19.618,19.938,19.155,19.235,3844989,0
2006-03-07,19.217,19.235,17.909,18.416,4149225,0
2006-03-08,18.291,18.897,17.909,18.718,3668829,0
2006-03-09,18.808,19.03,18.175,18.238,2158877,0
2006-03-10,18.3,19.075,18.3,19.003,2437047,0
2006-03-13,18.977,18.986,18.488,18.647,2415924,0
2006-03-14,18.693,19.182,18.442,19.136,1780487,0
2006-03-15,19.182,19.743,18.915,19.68,2362448,0
2006-03-16,19.698,19.867,19.475,19.795,3311560,0
2006-03-17,19.929,20.615,19.698,20.312,3528169,0
2006-03-20,20.365,20.58,20.009,20.09,2153032,0
2006-03-21,20.09,20.294,19.725,19.804,2418174,0
2006-03-22,19.804,20.133,19.76,19.947,1439850,0
2006-03-23,19.92,20.365,19.777,20.09,1451084,0
2006-03-24,19.982,21.006,19.982,20.953,2750720,0
2006-03-27,21.121,21.14,20.58,20.694,2204262,0
2006-03-28,20.712,20.739,19.965,20.018,2659494,0
2006-03-29,20.071,20.294,19.823,19.974,5103283,0
2006-03-30,20.152,20.464,19.6,19.849,6572343,0
2006-03-31,19.786,19.804,19.243,19.386,4562665,0
2006-04-03,19.582,19.752,19.136,19.182,5577392,0
2006-04-04,19.226,19.795,19.226,19.68,2664441,0
2006-04-05,19.804,20.401,19.804,20.259,6079810,0
2006-04-06,20.365,21.121,20.348,20.632,3149330,0
2006-04-07,20.749,20.811,20.027,20.152,1516695,0
2006-04-10,20.152,20.25,19.911,20.108,2935870,0
2006-04-11,20.25,20.455,19.529,19.609,2115732,0
2006-04-12,19.609,19.661,19.199,19.582,2053268,0
2006-04-13,19.582,19.582,19.155,19.52,1145047,0
2006-04-17,19.689,20.027,19.645,19.645,1886093,0
2006-04-18,19.698,20.66,19.698,20.632,4544689,0
2006-04-19,20.641,21.015,20.507,20.944,3938461,0
2006-04-20,20.678,20.855,19.957,20.018,4054855,0
2006-04-21,20.312,20.473,19.876,20.124,3915542,0
2006-04-24,20.124,20.124,19.609,19.752,2330990,0
2006-04-25,19.947,20.027,19.217,19.297,2299983,0
2006-04-26,19.368,19.661,18.879,18.977,3511090,0
2006-04-27,18.693,19.057,17.962,18.122,6742211,0
2006-04-28,18.247,19.199,18.141,19.048,4778825,0
2006-05-01,19.307,19.786,19.279,19.618,3228871,0
2006-05-02,19.743,19.902,19.475,19.77,1897779,0
2006-05-03,19.858,19.911,19.262,19.734,2010126,0
2006-05-04,19.841,20.437,19.645,20.374,3450425,0
2006-05-05,20.205,20.891,20.187,20.811,3402338,0
2006-05-08,20.811,21.558,20.792,21.433,3541648,0
2006-05-09,21.487,22.315,21.3,22.109,4929818,0
2006-05-10,22.119,22.332,21.808,22.083,2653653,0
2006-05-11,22.422,22.44,21.389,21.424,3702081,0
2006-05-12,21.255,21.264,20.489,20.864,2527372,0
2006-05-15,20.473,20.641,19.689,20.17,4515480,0
2006-05-16,19.359,19.359,18.006,18.247,13149177,0
2006-05-17,18.194,18.799,17.624,17.721,8426526,0
2006-05-18,17.776,18.024,17.018,17.089,5212035,0
2006-05-19,17.089,17.206,16.423,16.876,6791195,0
2006-05-22,16.876,16.876,15.702,16.271,8512362,0
2006-05-23,16.689,17.134,16.227,16.271,8649878,0
2006-05-24,15.959,16.654,15.523,16.085,5567953,0
2006-05-25,16.289,16.77,15.959,16.689,3693540,0
2006-05-26,16.689,16.992,16.44,16.893,3041929,0
2006-05-30,16.813,16.85,16.164,16.253,5936901,0
2006-05-31,16.324,16.573,16.021,16.386,5077220,0
2006-06-01,16.092,16.573,15.861,16.494,3362342,0
2006-06-02,16.734,16.939,16.298,16.637,3291788,0
2006-06-05,16.512,16.628,15.479,15.514,5896459,0
2006-06-06,15.523,15.826,15.23,15.666,4933413,0
2006-06-07,15.666,15.853,14.909,14.988,4832749,0
2006-06-08,14.988,15.239,14.365,15.159,5628171,0
2006-06-09,15.211,15.336,14.731,14.954,4577495,0
2006-06-12,14.954,15.221,14.258,14.304,4755004,0
2006-06-13,14.304,14.606,13.974,14.117,5454259,0
2006-06-14,14.286,14.784,14.134,14.374,6118455,0
2006-06-15,14.633,15.025,14.349,14.954,8474162,0
2006-06-16,14.954,15.025,14.481,14.828,5079464,0
2006-06-19,14.874,14.971,14.276,14.428,2967327,0
2006-06-20,14.481,14.793,14.34,14.447,3233815,0
2006-06-21,14.447,15.479,14.447,15.416,4165855,0
2006-06-22,15.239,15.506,15.016,15.354,3358748,0
2006-06-23,15.3,15.906,15.256,15.702,2535463,0
2006-06-26,15.915,16.076,15.693,15.942,1833067,0
2006-06-27,16.076,16.218,15.87,15.977,4560418,0
2006-06-28,16.243,17.089,16.218,17.072,8024324,0
2006-06-29,17.099,18.194,16.698,18.069,7161043,0
2006-06-30,18.006,18.006,17.465,17.642,4411220,0
2006-07-03,17.642,17.847,17.357,17.669,1720269,0
2006-07-05,17.669,17.669,16.93,17.419,2321330,0
2006-07-06,17.419,17.66,17.117,17.25,1489508,0
2006-07-07,17.134,17.642,16.956,17.01,1621854,0
2006-07-10,17.081,17.25,16.67,16.823,1997320,0
2006-07-11,16.751,16.813,16.271,16.485,2349191,0
2006-07-12,16.893,17.678,16.734,17.072,3532213,0
2006-07-13,16.956,17.197,16.36,16.466,3089786,0
2006-07-14,16.494,16.573,15.924,16.324,1777789,0
2006-07-17,16.101,16.324,15.666,15.835,1499615,0
2006-07-18,16.021,16.351,15.683,15.959,1781385,0
2006-07-19,16.039,16.76,16.03,16.609,2120673,0
2006-07-20,16.912,17.018,16.164,16.164,3003280,0
2006-07-21,16.164,16.182,14.758,15.292,4145856,0
2006-07-24,15.568,15.683,15.088,15.283,3201235,0
2006-07-25,15.373,15.693,15.132,15.577,2659048,0
2006-07-26,15.604,15.8,15.256,15.514,2356380,0
2006-07-27,15.844,16.11,15.043,15.132,2779034,0
2006-07-28,15.354,15.782,15.113,15.719,2020237,0
2006-07-31,15.8,16.609,15.596,16.085,3116077,0
2006-08-01,16.03,16.128,15.596,16.057,6547850,0
2006-08-02,16.101,16.253,15.906,16.004,6963762,0
2006-08-03,15.933,16.396,15.8,16.324,2189432,0
2006-08-04,16.475,16.796,16.243,16.369,2763080,0
2006-08-07,16.262,16.52,16.191,16.332,1407493,0
2006-08-08,16.457,16.591,15.915,16.021,1792621,0
2006-08-09,16.218,16.243,15.729,16.03,2053717,0
2006-08-10,16.03,16.146,15.772,16.021,1609494,0
2006-08-11,15.8,15.924,15.193,15.479,2339754,0
2006-08-14,15.54,15.577,14.828,15.034,2524677,0
2006-08-15,15.15,15.638,14.909,15.596,2466257,0
2006-08-16,15.674,16.191,15.604,16.146,1988781,0
2006-08-17,16.146,16.52,15.924,16.067,1944514,0
2006-08-18,16.101,16.289,15.844,16.234,1363677,0
2006-08-21,16.377,16.466,16.101,16.271,1424120,0
2006-08-22,16.253,16.485,16.209,16.423,1865647,0
2006-08-23,16.466,16.512,16.021,16.076,2239990,0
2006-08-24,16.092,16.243,15.915,16.128,1431533,0
2006-08-25,16.076,16.689,16.076,16.689,2142245,0
2006-08-28,16.512,16.564,16.021,16.164,2187184,0
2006-08-29,16.262,16.448,15.816,16.405,1264586,0
2006-08-30,16.466,16.53,16.209,16.386,1938224,0
2006-08-31,16.44,16.539,16.164,16.227,1836885,0
2006-09-01,16.262,16.804,16.243,16.67,991132,0
2006-09-05,16.67,17.321,16.661,17.188,1972151,0
2006-09-06,16.93,17.063,16.661,16.787,1542757,0
2006-09-07,16.67,16.734,16.342,16.423,1327500,0
2006-09-08,16.324,16.53,16.085,16.173,937654,0
2006-09-11,15.959,15.959,15.185,15.514,2695896,0
2006-09-12,15.514,15.959,15.514,15.738,1674430,0
2006-09-13,15.816,16.289,15.791,16.128,1349967,0
2006-09-14,16.128,16.324,15.711,15.835,1117410,0
2006-09-15,15.942,16.227,15.782,15.942,2236621,0
2006-09-18,16.689,17.429,16.53,16.974,18054054,0
2006-09-19,17.259,17.392,16.689,16.947,2843970,0
2006-09-20,17.027,17.169,16.859,16.956,1874408,0
2006-09-21,16.974,17.401,16.77,16.93,1776220,0
2006-09-22,16.983,17.089,16.689,16.77,1700045,0
2006-09-25,16.734,16.796,16.36,16.52,2348517,0
2006-09-26,16.778,17.002,16.628,16.893,2141347,0
2006-09-27,16.992,17.072,16.734,16.893,1464117,0
2006-09-28,16.992,17.161,16.893,17.018,2787571,0
2006-09-29,16.983,17.169,16.956,16.956,2172355,0
2006-10-02,16.956,17.312,16.912,17.259,2007652,0
2006-10-03,17.134,17.134,16.751,16.751,3014291,0
2006-10-04,16.751,17.144,16.386,17.117,2397950,0
2006-10-05,17.206,17.99,17.206,17.909,3369307,0
2006-10-06,17.695,17.882,17.392,17.776,1580730,0
2006-10-09,17.873,18.47,17.864,18.069,1687238,0
2006-10-10,18.069,18.693,17.962,18.647,2055512,0
2006-10-11,18.479,18.647,18.266,18.327,1518492,0
2006-10-12,18.47,18.986,18.433,18.95,1790149,0
2006-10-13,18.825,19.288,18.825,19.066,1919797,0
2006-10-16,19.243,19.628,19.199,19.405,2476144,0
2006-10-17,18.986,19.377,18.869,19.083,2137752,0
2006-10-18,19.182,19.359,18.595,18.879,1456252,0
2006-10-19,18.879,19.716,18.799,19.618,2298408,0
2006-10-20,19.706,19.706,19.199,19.43,1487708,0
2006-10-23,19.422,19.6,19.262,19.6,1314246,0
2006-10-24,19.502,20.108,19.448,19.743,2412330,0
2006-10-25,19.591,19.867,19.377,19.405,5088677,0
2006-10-26,18.693,19.466,18.513,19.136,3996211,0
2006-10-27,19.136,19.439,18.941,19.075,1592190,0
2006-10-30,18.959,19.173,18.674,19.012,1222567,0
2006-10-31,18.941,19.048,18.656,18.817,1456925,0
2006-11-01,18.869,18.994,18.308,18.327,2311891,0
2006-11-02,18.308,18.497,18.3,18.398,1625446,0
2006-11-03,18.452,18.693,18.308,18.506,1755770,0
2006-11-06,18.425,18.959,18.425,18.817,1325928,0
2006-11-07,18.656,19.092,18.513,18.604,1323458,0
2006-11-08,18.452,18.869,18.372,18.772,1335814,0
2006-11-09,18.852,19.422,18.693,18.959,1708134,0
2006-11-10,18.968,19.129,18.55,18.754,1409066,0
2006-11-13,18.55,18.869,18.354,18.852,1290201,0
2006-11-14,18.817,18.959,18.513,18.844,754077,0
2006-11-15,18.79,19.101,18.568,18.844,1405694,0
2006-11-16,19.039,19.039,18.39,18.513,1174483,0
2006-11-17,18.513,19.563,18.488,19.199,1972826,0
2006-11-20,19.849,20.205,19.689,19.965,2603097,0
2006-11-21,19.929,20.712,19.893,20.641,2465133,0
2006-11-22,20.694,20.758,20.241,20.571,972033,0
2006-11-24,20.473,20.979,20.428,20.873,767110,0
2006-11-27,20.758,20.953,20.428,20.517,1374912,0
2006-11-28,20.517,20.65,20.294,20.383,1157629,0
2006-11-29,20.571,21.406,20.437,21.335,2326046,0
2006-11-30,21.238,21.469,20.962,21.381,2036193,0
2006-12-01,21.317,21.461,20.694,21.264,1615111,0
2006-12-04,21.185,21.745,21.185,21.682,1690609,0
2006-12-05,21.71,21.762,21.282,21.604,1521414,0
2006-12-06,21.522,21.727,21.22,21.558,1230433,0
2006-12-07,21.389,22.012,21.381,21.647,1386371,0
2006-12-08,21.406,21.71,21.185,21.363,1253125,0
2006-12-11,21.363,21.585,21.22,21.363,1304582,0
2006-12-12,21.14,21.14,20.294,20.535,4049686,0
2006-12-13,20.152,20.944,20.152,20.891,1740266,0
2006-12-14,20.873,21.078,20.48,20.605,1421199,0
2006-12-15,20.605,20.998,20.535,20.721,1593992,0
2006-12-18,20.623,20.836,20.124,20.232,1022138,0
2006-12-19,20.124,20.561,20.045,20.517,2439072,0
2006-12-20,20.48,20.811,20.48,20.678,2265605,0
2006-12-21,20.784,21.539,20.623,20.828,2226284,0
2006-12-22,20.739,20.836,20.571,20.65,1102355,0
2006-12-26,20.473,20.855,20.473,20.721,925297,0
2006-12-27,20.828,21.628,20.819,21.604,1804530,0
2006-12-28,21.771,21.976,21.567,21.656,1058314,0
2006-12-29,21.628,21.79,21.522,21.558,783064,0
2007-01-03,21.674,21.701,20.917,21.291,2015517,0
2007-01-04,21.096,21.363,20.917,21.14,1844076,0
2007-01-05,20.979,21.104,20.473,20.65,2624218,0
2007-01-08,20.632,21.628,20.473,21.442,1969229,0
2007-01-09,21.406,21.461,20.962,21.3,1496920,0
2007-01-10,21.22,21.745,20.979,21.604,1221219,0
2007-01-11,21.585,22.119,21.548,21.851,1091122,0
2007-01-12,21.808,22.538,21.808,22.377,1582754,0
2007-01-16,22.483,22.538,21.985,22.109,1120333,0
2007-01-17,21.933,22.474,21.914,22.181,1046855,0
2007-01-18,22.154,22.529,21.799,21.933,1215829,0
2007-01-19,21.933,22.386,21.905,22.288,1268854,0
2007-01-22,22.288,22.715,22.27,22.35,1155160,0
2007-01-23,22.35,23.186,22.27,23.142,2141347,0
2007-01-24,23.124,23.543,23.035,23.489,1236276,0
2007-01-25,23.588,23.766,23.009,23.186,1069776,0
2007-01-26,23.177,23.454,22.92,23.374,844407,0
2007-01-29,23.365,23.695,23.152,23.516,1562305,0
2007-01-30,23.516,24.131,23.365,24.007,1926987,0
2007-01-31,23.952,24.478,23.793,24.326,1981590,0
2007-02-01,24.371,24.701,24.149,24.62,1564780,0
2007-02-02,24.62,24.744,24.291,24.655,1397380,0
2007-02-05,24.558,24.673,24.086,24.219,864401,0
2007-02-06,24.335,24.701,24.086,24.701,1135609,0
2007-02-07,24.762,24.94,24.522,24.673,1402098,0
2007-02-08,24.593,24.593,23.908,24.416,896534,0
2007-02-09,24.424,24.424,23.454,23.525,1380079,0
2007-02-12,23.525,23.793,23.374,23.525,1088880,0
2007-02-13,23.73,24.835,23.695,24.46,1625556,0
2007-02-14,24.478,24.682,24.317,24.46,1264592,0
2007-02-15,24.344,24.958,24.344,24.62,1813966,0
2007-02-16,24.62,24.923,24.406,24.843,932935,0
2007-02-20,24.682,25.181,24.469,25.047,1095391,0
2007-02-21,24.682,25.404,24.655,25.351,1532649,0
2007-02-22,25.794,26.32,25.448,26.071,2387838,0
2007-02-23,26.071,26.686,25.937,26.24,1840255,0
2007-02-26,26.418,27.104,26.418,26.961,2081700,0
2007-02-27,26.151,26.205,24.612,24.923,3748819,0
2007-02-28,24.878,25.332,24.584,25.065,3336950,0
2007-03-01,24.539,25.706,24.014,25.251,2221601,0
2007-03-02,25.146,25.358,23.855,23.917,2582200,0
2007-03-05,23.588,24.317,23.063,23.784,3480308,0
2007-03-06,24.121,24.905,24.032,24.78,1896879,0
2007-03-07,24.78,25.429,24.655,24.94,1814639,0
2007-03-08,25.128,25.777,25.128,25.385,1703865,0
2007-03-09,25.59,25.875,25.225,25.608,1392662,0
2007-03-12,25.555,26.462,25.225,25.974,2566697,0
2007-03-13,25.867,26.133,25.011,25.082,2016192,0
2007-03-14,25.082,26.017,24.905,25.937,2036193,0
2007-03-15,25.991,26.418,25.937,26.213,1693531,0
2007-03-16,26.213,26.258,25.653,25.803,1194932,0
2007-03-19,26.035,26.4,25.956,26.4,1109771,0
2007-03-20,26.578,27.228,26.311,27.023,2176176,0
2007-03-21,27.023,28.055,27.023,28.02,2378021,0
2007-03-22,28.082,28.421,27.932,28.216,2080229,0
2007-03-23,28.216,28.376,27.941,28.011,1625446,0
2007-03-26,28.011,28.705,27.636,28.661,1827000,0
2007-03-27,28.661,28.794,28.163,28.225,1350870,0
2007-03-28,28.145,28.154,27.628,27.664,1646119,0
2007-03-29,28.039,28.528,27.975,28.448,1823178,0
2007-03-30,28.483,28.857,28.172,28.492,1807227,0
2007-04-02,28.599,29.23,28.571,29.08,2342001,0
2007-04-03,29.294,29.64,29.107,29.266,1534670,0
2007-04-04,29.24,29.988,29.24,29.844,1327916,0
2007-04-05,29.952,30.38,29.898,30.058,1862276,0
2007-04-09,30.254,30.424,30.049,30.086,1480969,0
2007-04-10,30.219,30.263,29.889,29.997,1420076,0
2007-04-11,29.997,30.245,29.436,29.668,1230102,0
2007-04-12,29.729,30.371,29.685,30.308,1347752,0
2007-04-13,30.271,30.868,30.058,30.815,1641962,0
2007-04-16,30.957,31.145,30.709,30.984,1161902,0
2007-04-17,30.931,30.984,30.433,30.557,1664993,0
2007-04-18,30.477,30.477,29.978,30.067,1596553,0
2007-04-19,29.774,30.121,29.302,29.924,1697158,0
2007-04-20,30.201,30.69,30.201,30.601,1193947,0
2007-04-23,30.655,31.313,30.601,30.975,1428073,0
2007-04-24,30.718,30.815,30.219,30.38,1740266,0
2007-04-25,30.601,31.225,30.424,31.117,1533996,0
2007-04-26,31.108,31.446,30.619,30.886,2485426,0
2007-04-27,30.895,31.206,30.752,31.047,1592640,0
2007-04-30,31.145,31.491,30.734,30.843,1763074,0
2007-05-01,30.843,31.064,29.997,30.477,2000711,0
2007-05-02,30.477,31.482,30.45,31.189,4014122,0
2007-05-03,31.242,31.998,31.047,31.936,5414935,0
2007-05-04,32.088,32.382,31.891,32.159,1254193,0
2007-05-07,32.346,32.917,32.293,32.889,2068205,0
2007-05-08,32.987,32.987,32.408,32.783,1753076,0
2007-05-09,32.844,33.272,32.56,33.228,2082021,0
2007-05-10,32.95,33.023,32.043,32.123,1822033,0
2007-05-11,32.408,32.917,32.338,32.755,1059412,0
2007-05-14,33.272,33.913,33.075,33.173,5364367,0
2007-05-15,33.512,33.867,33.155,33.209,4268387,0
2007-05-16,33.335,33.379,32.382,32.941,1554444,0
2007-05-17,32.917,32.917,32.141,32.667,1695677,0
2007-05-18,32.667,32.889,32.338,32.854,1279415,0
2007-05-21,32.917,33.343,32.755,33.04,1230225,0
2007-05-22,32.871,33.335,32.844,33.005,1265709,0
2007-05-23,33.121,33.592,32.685,32.765,1495909,0
2007-05-24,32.783,33.04,31.154,31.51,2446616,0
2007-05-25,31.732,34.847,31.644,34.766,7335479,0
2007-05-29,34.019,34.981,33.842,34.723,3384944,0
2007-05-30,34.313,36.343,34.18,36.289,4829828,0
2007-05-31,37.428,39.449,37.26,39.297,9916112,0
2007-06-01,40.232,40.972,39.306,39.814,10975923,0
2007-06-04,39.369,39.476,38.817,39.209,3803230,0
2007-06-05,39.03,39.163,38.051,38.452,4096603,0
2007-06-06,38.14,38.229,36.957,37.526,4176852,0
2007-06-07,37.526,38.088,36.627,36.761,3560333,0
2007-06-08,36.228,37.785,36.048,37.66,5839667,0
2007-06-11,36.903,36.912,35.444,35.55,4820433,0
2007-06-12,35.497,35.843,34.607,34.723,5924454,0
2007-06-13,34.981,35.229,33.975,34.456,5694132,0
2007-06-14,34.49,35.159,33.842,34.029,4527244,0
2007-06-15,35.247,36.27,34.821,35.932,7621222,0
2007-06-18,36.057,36.066,34.49,34.669,5283265,0
2007-06-19,34.723,35.212,34.34,34.616,3900713,0
2007-06-20,34.678,35.559,34.001,34.108,5257875,0
2007-06-21,34.118,34.856,33.468,34.785,3945878,0
2007-06-22,34.669,35.363,34.215,35.363,9552195,0
2007-06-25,35.159,35.55,34.66,34.732,6348994,0
2007-06-26,34.883,34.936,33.743,33.806,3455249,0
2007-06-27,33.36,34.144,32.114,34.064,4744218,0
2007-06-28,33.833,34.669,33.824,34.064,2919918,0
2007-06-29,34.27,35.114,34.251,34.571,4169673,0
2007-07-02,34.669,36.075,34.669,35.924,4086761,0
2007-07-03,36.023,36.039,35.533,35.764,1653984,0
2007-07-05,35.756,37.205,35.746,37.162,4548961,0
2007-07-06,37.66,37.865,36.717,37.428,4114396,0
2007-07-09,37.553,37.908,36.717,37.464,2437270,0
2007-07-10,37.33,37.847,36.806,37.367,2620400,0
2007-07-11,37.553,38.256,37.072,38.096,2757688,0
2007-07-12,38.408,38.612,37.766,38.159,3502103,0
2007-07-13,37.918,38.959,37.74,38.577,2494345,0
2007-07-16,38.345,38.541,37.455,37.847,2208318,0
2007-07-17,37.829,38.46,37.624,37.882,1468162,0
2007-07-18,37.722,38.354,37.49,38.237,2310221,0
2007-07-19,38.14,38.577,37.677,37.936,1857333,0
2007-07-20,37.819,38.229,37.187,37.25,2315936,0
2007-07-23,37.936,37.936,36.717,37.144,1431983,0
2007-07-24,36.894,37.33,35.692,36.032,1989115,0
2007-07-25,36.094,36.182,34.376,35.159,2490555,0
2007-07-26,35.007,35.007,32.978,33.69,2684285,0
2007-07-27,31.678,33.672,30.237,30.886,5827218,0
2007-07-30,31.082,31.865,30.486,31.678,3778294,0
2007-07-31,31.776,32.159,30.601,30.824,2782235,0
2007-08-01,30.281,30.575,28.705,29.924,4521773,0
2007-08-02,30.931,31.652,30.299,30.859,4230565,0
2007-08-03,30.931,31.634,29.988,30.281,4449029,0
2007-08-06,30.69,30.761,28.59,30.254,3329392,0
2007-08-07,30.183,30.308,28.082,28.928,3783939,0
2007-08-08,29.169,30.69,29.08,30.371,4506267,0
2007-08-09,29.302,29.587,27.887,28.091,4664811,0
2007-08-10,27.816,30.165,27.415,29.952,4440172,0
2007-08-13,30.913,31.216,29.96,30.371,2550967,0
2007-08-14,30.619,30.923,29.266,29.604,1707871,0
2007-08-15,29.169,29.765,27.913,28.064,2555863,0
2007-08-16,27.62,27.718,25.1,26.987,5162788,0
2007-08-17,27.816,28.039,26.711,27.816,3618272,0
2007-08-20,27.993,28.812,27.779,28.537,2180669,0
2007-08-21,28.59,29.792,28.394,29.604,2448034,0
2007-08-22,30.156,31.802,30.049,31.669,2726005,0
2007-08-23,31.776,32.123,30.949,31.34,1960019,0
2007-08-24,31.563,32.728,31.171,32.551,8071058,0
2007-08-27,32.31,32.755,31.652,32.346,2109667,0
2007-08-28,31.955,31.982,31.108,31.108,2808019,0
2007-08-29,31.42,32.657,31.304,32.657,2435923,0
2007-08-30,32.266,32.774,31.598,32.266,1755770,0
2007-08-31,33.075,34.215,32.826,33.94,2139775,0
2007-09-04,33.494,35.497,33.432,34.981,2430533,0
2007-09-05,34.759,34.776,33.628,33.815,2471424,0
2007-09-06,34.242,34.607,33.921,34.09,2013722,0
2007-09-07,33.602,34.038,32.719,33.155,2026754,0
2007-09-10,33.335,33.645,31.732,32.025,2553213,0
2007-09-11,32.221,32.737,31.991,32.053,2365595,0
2007-09-12,31.839,33.681,31.644,33.023,2393681,0
2007-09-13,33.289,35.14,33.112,34.27,3055183,0
2007-09-14,33.931,35.114,33.824,34.99,1924291,0
2007-09-17,34.964,35.604,34.856,35.043,3420316,0
2007-09-18,35.416,37.019,34.936,36.867,3028670,0
2007-09-19,37.162,38.122,37.029,37.518,5224287,0
2007-09-20,37.518,38.256,37.428,37.464,2415924,0
2007-09-21,37.66,38.63,37.367,38.399,2209654,0
2007-09-24,38.506,39.057,37.187,37.624,2661741,0
2007-09-25,37.367,37.785,36.957,37.732,2061354,0
2007-09-26,37.918,38.701,37.918,38.523,3234715,0
2007-09-27,38.692,39.939,38.612,39.671,3070239,0
2007-09-28,39.502,40.055,38.711,39.147,2069447,0
2007-10-01,39.529,41.122,39.343,40.847,3431774,0
2007-10-02,40.793,41.158,39.875,40.143,2320879,0
2007-10-03,39.974,40.269,39.163,39.352,2388961,0
2007-10-04,39.565,39.609,38.933,39.182,2105173,0
2007-10-05,39.833,41.63,39.833,41.122,2345820,0
2007-10-08,40.838,41.612,40.704,41.319,1456252,0
2007-10-09,41.719,43.171,41.523,43.063,2461090,0
2007-10-10,43.063,44.558,42.849,44.558,4498850,0
2007-10-11,44.691,46.516,43.436,43.997,4537277,0
2007-10-12,43.819,47.309,43.508,46.106,4450319,0
2007-10-15,46.302,46.641,44.416,44.816,2575460,0
2007-10-16,44.459,44.459,43.427,43.908,2290545,0
2007-10-17,44.398,44.647,42.965,43.321,2419969,0
2007-10-18,43.028,44.639,42.769,44.032,1756893,0
2007-10-19,44.032,45.492,43.089,43.347,3974638,0
2007-10-22,42.743,43.74,41.692,42.52,4969139,0
2007-10-23,43.846,43.882,42.733,43.25,1616908,0
2007-10-24,43.071,43.623,42.004,43.57,1523435,0
2007-10-25,43.295,43.837,42.297,42.653,2693198,0
2007-10-26,43.321,44.585,43.098,43.98,1938447,0
2007-10-29,44.069,45.84,43.899,45.022,2844194,0
2007-10-30,43.704,44.772,42.431,42.431,2617027,0
2007-10-31,42.92,43.542,42.208,42.573,2430082,0
2007-11-01,42.199,42.199,39.708,39.752,3624149,0
2007-11-02,38.39,39.921,36.983,39.413,6478194,0
2007-11-05,39.529,39.529,36.689,37.695,3798199,0
2007-11-06,37.526,39.717,37.526,39.591,2225497,0
2007-11-07,38.274,39.761,37.187,37.562,2581135,0
2007-11-08,38.826,39.858,36.387,37.455,4857401,0
2007-11-09,36.949,36.949,35.621,35.916,3041981,0
2007-11-12,36.005,36.565,33.743,34.135,4808389,0
2007-11-13,34.437,35.337,34.27,34.892,4131700,0
2007-11-14,35.247,36.441,35.051,35.613,4992059,0
2007-11-15,35.621,35.843,33.815,34.821,3598076,0
2007-11-16,34.75,35.666,34.349,35.559,4262024,0
2007-11-19,35.247,35.363,32.712,33.228,4822864,0
2007-11-20,33.164,34.83,33.164,34.127,4460652,0
2007-11-21,33.824,34.029,32.908,33.806,3182810,0
2007-11-23,34.135,35.96,34.047,35.826,2571864,0
2007-11-26,35.968,36.823,35.604,35.8,4822638,0
2007-11-27,35.897,37.339,35.897,37.25,4355018,0
2007-11-28,37.571,39.27,37.376,38.888,2792403,0
2007-11-29,38.799,40.161,38.38,39.377,2274779,0
2007-11-30,39.965,40.357,39.77,40.143,3016468,0
2007-12-03,40.721,40.721,39.413,39.833,1765434,0
2007-12-04,39.912,40.829,39.369,40.135,2163592,0
2007-12-05,40.553,42.12,40.455,40.963,3644887,0
2007-12-06,40.819,43.089,40.436,42.663,3372007,0
2007-12-07,43.338,43.765,42.306,43.623,3143622,0
2007-12-10,43.828,44.291,43.375,43.819,2387454,0
2007-12-11,43.864,44.06,42.752,42.805,3167092,0
2007-12-12,43.427,44.772,43.187,44.264,3428168,0
2007-12-13,44.167,44.425,42.325,43.623,3611080,0
2007-12-14,42.573,43.321,41.63,42.653,3896780,0
2007-12-17,42.368,43.223,41.683,41.79,2648879,0
2007-12-18,42.102,42.777,41.087,42.236,2078634,0
2007-12-19,42.065,43.161,42.065,42.68,2444034,0
2007-12-20,42.92,44.041,42.431,44.041,1693306,0
2007-12-21,44.772,45.546,44.425,45.138,1600282,0
2007-12-24,45.475,46.401,45.138,45.635,514441,0
2007-12-26,45.475,46.552,45.146,46.329,935840,0
2007-12-27,46.196,46.196,44.647,44.772,1240770,0
2007-12-28,44.728,46.756,44.728,46.623,2027202,0
2007-12-31,46.819,46.819,44.621,44.861,1657442,0
2008-01-02,45.314,45.394,42.386,42.973,3065541,0
2008-01-03,43.464,45.858,42.858,44.772,2701847,0
2008-01-04,44.148,44.148,42.128,42.663,2375300,0
2008-01-07,42.92,42.92,39.182,40,6564523,0
2008-01-08,40.135,41.826,39.458,39.627,3076651,0
2008-01-09,39.556,40.401,37.9,39.654,2978116,0
2008-01-10,39.395,41.148,38.585,40.544,2604550,0
2008-01-11,39.787,40.963,39.689,39.761,2167419,0
2008-01-14,40.526,42.538,40.205,42.172,2534485,0
2008-01-15,41.7,41.764,39.948,40.677,2596564,0
2008-01-16,40.427,40.57,37.908,38.488,5829287,0
2008-01-17,38.728,40.278,37.66,37.963,6224502,0
2008-01-18,38.478,41.185,38.478,40.874,6505820,0
2008-01-22,38.274,41.176,36.876,40.526,6612424,0
2008-01-23,39.565,40.116,34.376,40.009,8431371,0
2008-01-24,40.259,42.51,40.107,42.261,4038751,0
2008-01-25,43.223,44.334,41.995,42.635,3542151,0
2008-01-28,42.529,44.167,41.541,44.087,1894119,0
2008-01-29,43.765,44.728,43.277,43.65,1889491,0
2008-01-30,43.357,44.505,42.128,43.427,5351060,0
2008-01-31,42.707,46.009,42.013,45.394,3798081,0
2008-02-01,45.492,47.353,45.36,46.863,2917747,0
2008-02-04,46.863,47.361,45.849,46.16,2775419,0
2008-02-05,45.394,45.394,43.375,43.784,2499262,0
2008-02-06,44.103,46.081,43.864,44.212,2834976,0
2008-02-07,43.864,45.199,42.529,45.083,2923551,0
2008-02-08,45.235,48.261,44.87,48.091,5836393,0
2008-02-11,48.225,52.444,47.763,51.759,9213389,0
2008-02-12,52.097,53.406,50.54,51.244,5412518,0
2008-02-13,51.082,52.96,51.082,51.938,3304218,0
2008-02-14,52.453,52.453,50.869,51.607,2971029,0
2008-02-15,51.393,52.605,50.228,52.319,2602506,0
2008-02-19,53.521,56.192,53.467,54.411,7022599,0
2008-02-20,53.406,55.577,53.263,54.332,4684631,0
2008-02-21,55.434,56.664,53.13,53.299,5633525,0
2008-02-22,52,54.411,50.033,54.251,8164713,0
2008-02-25,54.295,56.698,53.45,56.121,4096717,0
2008-02-26,56.432,56.521,54.393,55.614,3681084,0
2008-02-27,56.121,56.378,54.893,55.212,2875023,0
2008-02-28,55.044,56.869,54.75,56.494,2939267,0
2008-02-29,56.317,56.317,52.471,53.165,3991365,0
2008-03-03,53.272,55.781,53.272,54.251,3873806,0
2008-03-04,53.805,54.705,51.198,53.041,4706134,0
2008-03-05,53.397,55.044,52.916,54.731,2888764,0
2008-03-06,53.718,55.035,52.319,52.418,2041388,0
2008-03-07,51.838,52.346,49.658,50.024,3482805,0
2008-03-10,49.996,49.996,46.49,46.81,4605747,0
2008-03-11,48.369,50.78,48.091,50.656,4203777,0
2008-03-12,51.411,52.951,50.842,52.453,3426369,0
2008-03-13,50.959,53.851,50.513,53.476,3954051,0
2008-03-14,54.028,54.508,51.43,52.88,3388732,0
2008-03-17,51.643,51.829,47.727,49.489,3338529,0
2008-03-18,50.424,53.041,49.64,52.56,3857899,0
2008-03-19,52.863,53.619,47.772,47.931,4786656,0
2008-03-20,47.175,51.037,47.024,50.717,5803967,0
2008-03-24,50.699,53.485,50.699,52.044,2581255,0
2008-03-25,52.818,53.851,52.213,52.462,2963692,0
2008-03-26,52.337,55.276,52.267,55.035,3773078,0
2008-03-27,55.141,55.568,53.326,53.833,3079566,0
2008-03-28,54.011,55.354,53.61,54.35,2713876,0
2008-03-31,54.402,55.354,52.239,53.326,3078642,0
2008-04-01,53.647,57.394,51.012,56.726,5746513,0
2008-04-02,56.859,59.414,55.809,59.191,4259919,0
2008-04-03,58.248,59.637,56.787,59.076,3918782,0
2008-04-04,59.209,61.585,58.862,61.123,3437164,0
2008-04-07,62.734,63.535,61.585,62.938,3977526,0
2008-04-08,62.369,64.701,61.826,64.328,2846295,0
2008-04-09,64.976,64.976,62.548,63.482,3036979,0
2008-04-10,62.984,63.589,60.438,62.849,3918102,0
2008-04-11,62.075,63.561,61.141,63.117,2873939,0
2008-04-14,63.223,66.383,62.333,65.821,4427293,0
2008-04-15,67.174,67.174,63.766,65.626,3752989,0
2008-04-16,66.365,67.771,66.133,66.873,4302733,0
2008-04-17,66.508,70.834,65.697,70.344,5655909,0
2008-04-18,70.709,73.308,69.427,72.685,3493878,0
2008-04-21,72.596,73.183,70.993,71.608,3674980,0
2008-04-22,71.475,72.899,71.127,71.804,3064910,0
2008-04-23,72.132,72.853,70.788,71.412,2523939,0
2008-04-24,71.412,71.421,68.003,70.247,3282770,0
2008-04-25,70.29,73.174,70.149,72.685,2350215,0
2008-04-28,72.978,75.141,71.733,74.172,2772102,0
2008-04-29,73.46,73.771,70.149,71.136,4263386,0
2008-04-30,71.653,72.853,69.454,71.386,3896701,0
2008-05-01,71.288,71.625,65.743,68.902,4669522,0
2008-05-02,68.689,73.878,68.466,70.14,4814577,0
2008-05-05,71.206,75.043,70.317,74.421,4262901,0
2008-05-06,72.542,79.645,72.321,78.302,8833984,0
2008-05-07,78.426,80.99,77.215,77.714,5279626,0
2008-05-08,78.729,81.31,78.052,81.008,4449956,0
2008-05-09,80.767,81.435,78.479,80.028,3964755,0
2008-05-12,80.278,80.919,78.132,80.358,2732209,0
2008-05-13,80.482,83.126,78.844,83.126,4295646,0
2008-05-14,83.607,84.96,81.622,81.835,3363922,0
2008-05-15,82.957,85.626,82.334,85.004,4276454,0
2008-05-16,87.487,88.76,84.612,86.82,2708241,0
2008-05-19,86.962,89.749,82.779,83.535,3653577,0
2008-05-20,83.278,86.765,82.779,86.713,2556733,0
2008-05-21,87.042,87.167,82.583,82.77,3508309,0
2008-05-22,83.445,85.555,81.319,83.705,3079962,0
2008-05-23,83.562,84.469,80.794,83.445,2476337,0
2008-05-27,83.535,86.375,81.924,86.375,3982919,0
2008-05-28,86.793,95.374,86.518,95.241,6012312,0
2008-05-29,94.911,95.241,88.698,89.98,4460892,0
2008-05-30,92.045,96.023,91.253,94.972,6439664,0
2008-06-02,94.831,98.645,94.145,95.703,2734520,0
2008-06-03,96.157,97.692,91.342,94.26,3617125,0
2008-06-04,93.745,93.816,90.184,90.79,3395560,0
2008-06-05,93.005,97.089,89.704,96.847,3884493,0
2008-06-06,95.952,97.089,92.829,92.881,2312348,0
2008-06-09,94.51,96.086,91.751,94.884,2313524,0
2008-06-10,94.056,94.056,87.478,88.653,3775244,0
2008-06-11,89.961,90.782,84.862,85.102,4004977,0
2008-06-12,85.939,89.187,85.057,86.542,3345220,0
2008-06-13,86.997,90.949,86.997,90.416,1975317,0
2008-06-16,89.926,91.235,88.457,89.936,2518876,0
2008-06-17,91.012,94.376,90.86,92.73,2997663,0
2008-06-18,90.443,94.786,89.143,93.905,3090545,0
2008-06-19,94.154,95.773,92.899,94.225,2699855,0
2008-06-20,93.968,94.573,88.858,89.374,3267200,0
2008-06-23,90.212,99.67,89.587,99.03,5476571,0
2008-06-24,99.306,104.65,96.353,101.92,6385037,0
2008-06-25,102.45,102.92,97.234,100.82,3846093,0
2008-06-26,100.71,102.12,94.795,97.555,3479967,0
2008-06-27,97.555,100.58,96.576,99.079,2692972,0
2008-06-30,103.62,108.55,103.24,106.09,4566806,0
2008-07-01,104.17,105.04,98.359,102.9,4373268,0
2008-07-02,103.14,105.12,84.701,85.155,9175084,0
2008-07-03,85.823,89.936,81.248,83.287,5618498,0
2008-07-07,84.39,89.624,82.699,87.541,5023662,0
2008-07-08,87.657,87.657,75.926,81.835,8522481,0
2008-07-09,91.102,98.537,90.79,94.154,10532899,0
2008-07-10,96.255,97.633,88.564,96.014,6307446,0
2008-07-11,94.244,100.09,93.281,97.388,4030900,0
2008-07-14,100.7,101.53,97.388,100.97,2964842,0
2008-07-15,98.734,101.83,91.964,99.207,5496604,0
2008-07-16,95.143,95.143,86.659,92.587,17734786,0
2008-07-17,90.568,94.439,82.965,86.561,8719819,0
2008-07-18,89.383,92.411,86.588,87.434,7047351,0
2008-07-21,87.754,93.825,86.161,93.273,5082149,0
2008-07-22,92.526,93.415,87.39,89.667,3868942,0
2008-07-23,89.214,91.68,83.758,84.612,5000661,0
2008-07-24,84.114,87.816,78.559,82.779,5531386,0
2008-07-25,84.675,88.956,81.684,87.238,3979672,0
2008-07-28,88.476,93.184,86.659,90.014,3934493,0
2008-07-29,94.35,95.642,89.453,94.172,4792760,0
2008-07-30,96.192,103.37,94.804,103.24,6478812,0
2008-07-31,102.35,102.35,93.281,96.498,6215769,0
2008-08-01,97.917,99.78,93.46,94.315,4885097,0
2008-08-04,93.46,94.35,87.248,89.713,5023661,0
2008-08-05,89.277,90.568,78.543,83.713,13023166,0
2008-08-06,83.668,88.992,83.304,84.666,4893061,0
2008-08-07,86.954,86.954,80.339,80.767,3796729,0
2008-08-08,79.041,81.426,75.952,80.339,4067437,0
2008-08-11,80.348,82.361,75.062,76.46,4186249,0
2008-08-12,76.192,78.925,75.623,77.233,3591671,0
2008-08-13,78.186,84.453,78.186,83.375,4145706,0
2008-08-14,83.073,87.585,80.215,86.33,6424753,0
2008-08-15,85.698,86.509,82.912,84.123,3278869,0
2008-08-18,84.871,87.398,83.607,84.594,3421662,0
2008-08-19,84.203,86.42,83.445,83.83,3446820,0
2008-08-20,84.862,88.546,84.337,88.279,3556580,0
2008-08-21,88.982,90.63,86.428,88.876,3832272,0
2008-08-22,87.666,89.383,86.509,88.449,2676413,0
2008-08-25,87.533,88.323,84.453,86.304,2669808,0
2008-08-26,86.286,87.238,84.951,86.668,3300676,0
2008-08-27,88.583,88.698,86.286,88.351,2550742,0
2008-08-28,88.778,90.407,87.575,90.407,2601466,0
2008-08-29,90.068,91.866,89.338,90.095,1973979,0
2008-09-02,87.505,88.128,81.916,82.324,5261729,0
2008-09-03,82.227,82.761,75.855,79.183,5671801,0
2008-09-04,79.183,79.38,71.198,72.071,6209149,0
2008-09-05,71.67,73.602,67.416,73.103,5506978,0
2008-09-08,75.266,76.851,66.952,68.404,4833453,0
2008-09-09,67.184,67.184,60.144,60.474,7061461,0
2008-09-10,61.06,66.027,60.615,64.05,5681866,0
2008-09-11,62.698,66.534,60.259,66.035,5785754,0
2008-09-12,66.17,72.853,65.422,72.623,6677553,0
2008-09-15,68.573,75.186,63.321,65.066,5604298,0
2008-09-16,62.307,67.193,60.971,67.05,5743087,0
2008-09-17,66.125,66.383,56.787,57.633,6564717,0
2008-09-18,58.613,62.975,56.361,61.613,4389118,0
2008-09-19,68.225,71.635,64.086,68.003,5426720,0
2008-09-22,67.771,71.67,67.691,68.109,3580659,0
2008-09-23,67.985,68.537,63.304,63.944,3108584,0
2008-09-24,65.137,65.734,60.526,60.802,3072660,0
2008-09-25,61.266,61.461,57.188,57.98,4799473,0
2008-09-26,55.516,55.986,51.857,53.308,4396978,0
2008-09-29,50.61,50.824,37.526,42.839,9722559,0
2008-09-30,43.677,47.37,41.533,47.122,6474290,0
2008-10-01,47.442,47.442,40.997,42.529,5662497,0
2008-10-02,41.122,41.612,33.112,33.619,8532663,0
2008-10-03,34.367,39.885,33.663,34.064,9477804,0
2008-10-06,32.4,33.53,28.51,32.426,10311211,0
2008-10-07,34.064,34.428,27.62,27.966,10054450,0
2008-10-08,26.702,31.34,23.908,29.604,15446474,0
2008-10-09,31.136,32.702,25.279,25.58,7640405,0
2008-10-10,23.294,29.017,22.591,26.702,10810650,0
2008-10-13,29.578,32.213,28.189,31.891,6314055,0
2008-10-14,33.423,33.557,28.563,29.08,6054984,0
2008-10-15,28.492,28.492,19.947,21.317,11155580,0
2008-10-16,22.251,24.513,19.929,24.282,9931921,0
2008-10-17,23.063,30.095,22.706,24.923,10887068,0
2008-10-20,27.067,32.925,26.569,32.461,10637566,0
2008-10-21,31.136,32.932,29.551,30.637,8374680,0
2008-10-22,28.118,29.132,25.146,26.961,6841120,0
2008-10-23,27.406,28.127,22.474,24.184,8945477,0
2008-10-24,20.561,23.276,20.027,21.86,10392028,0
2008-10-27,21.496,22.181,19.795,19.795,7982356,0
2008-10-28,21.647,25.617,19.191,25.546,8335491,0
2008-10-29,25.974,26.098,23.427,24.202,9750261,0
2008-10-30,25.528,26.462,22.715,23.766,7885832,0
2008-10-31,23.365,25.075,22.208,24.023,6420891,0
2008-11-03,24.014,28.011,23.873,26.827,7098471,0
2008-11-04,27.958,31.047,27.612,29.685,7193226,0
2008-11-05,29.194,31.607,26.729,27.113,6297237,0
2008-11-06,26.24,26.24,22.43,22.608,6490422,0
2008-11-07,22.654,23.365,20.846,22.679,7250438,0
2008-11-10,24.211,24.522,22.582,23.169,4992637,0
2008-11-11,22.251,22.457,18.915,19.208,8463040,0
2008-11-12,18.381,18.95,16.164,16.832,8289526,0
2008-11-13,17.108,19.661,15.674,19.547,9137506,0
2008-11-14,18.158,19.493,17.9,18.043,4218537,0
2008-11-17,17.642,18.461,16.661,17.49,5000676,0
2008-11-18,18.531,18.994,16.021,16.583,6883057,0
2008-11-19,16.289,17.65,14.642,14.695,5511163,0
2008-11-20,14.597,15.088,12.221,12.559,8152564,0
2008-11-21,13.743,16.191,13.512,15.933,8471564,0
2008-11-24,17.669,19.048,16.893,18.407,6769245,0
2008-11-25,18.869,19.35,17.572,18.994,5148261,0
2008-11-26,18.576,21.719,17.891,21.71,6717997,0
2008-11-28,21.372,21.79,20.356,21.14,2934878,0
2008-12-01,19.991,19.991,16.689,16.717,4753095,0
2008-12-02,17.544,18.693,16.992,18.345,5738609,0
2008-12-03,17.153,17.882,15.897,17.66,3978198,0
2008-12-04,17.089,18.3,15.897,16.298,3955900,0
2008-12-05,16.076,17.792,15.318,17.624,2942428,0
2008-12-08,18.915,22.35,18.915,21.273,6609834,0
2008-12-09,20.561,23,20.205,20.587,5055413,0
2008-12-10,21.121,24.612,21.121,24.291,6047481,0
2008-12-11,24.237,25.636,21.825,22.307,5368693,0
2008-12-12,21.14,24.255,20.294,23.721,4474430,0
2008-12-15,25.011,25.225,21.86,22.359,4467633,0
2008-12-16,22.849,24.131,22.323,23.917,3679399,0
2008-12-17,23.712,26.249,23.054,25.812,5591121,0
2008-12-18,26.063,26.258,23.232,24.121,4481598,0
2008-12-19,24.317,24.62,22.529,23.356,3172105,0
2008-12-22,23.409,24.023,20.178,20.979,2512462,0
2008-12-23,21.317,22.173,20.749,21.771,2414100,0
2008-12-24,21.372,21.406,20.784,20.917,984621,0
2008-12-26,21.193,22.332,20.971,22.244,1733211,0
2008-12-29,22.422,22.742,20.855,21.363,2852131,0
2008-12-30,21.762,22.395,20.926,22.377,1747691,0
2008-12-31,22.19,23.427,22.119,22.795,2247143,0
2009-01-02,23.161,26.631,23.142,26.249,5818837,0
2009-01-05,26.054,28.181,25.571,27.326,4194311,0
2009-01-06,28.189,28.91,27.058,28.234,5392171,0
2009-01-07,27.246,27.406,25.501,26.141,5264662,0
2009-01-08,26.044,26.347,24.505,25.636,6807626,0
2009-01-09,25.769,25.901,24.121,24.156,3381915,0
2009-01-12,24.032,24.032,21.719,22.021,3270667,0
2009-01-13,21.896,23.196,21.22,22.688,4734450,0
2009-01-14,21.727,21.762,18.604,18.745,9565625,0
2009-01-15,19.191,20.409,18.763,19.982,10129423,0
2009-01-16,20.979,21.104,19.003,19.67,8678558,0
2009-01-20,19.405,19.689,18.033,18.531,5378945,0
2009-01-21,18.915,20.58,18.604,20.446,4754377,0
2009-01-22,19.813,20.855,18.932,19.911,3299746,0
2009-01-23,19.136,21.576,19.092,20.811,2744752,0
2009-01-26,20.934,22.554,20.401,20.908,3627555,0
2009-01-27,21.522,22.031,20.836,21.594,3220284,0
2009-01-28,21.959,23.427,21.914,23.124,3461573,0
2009-01-29,22.251,22.591,21.309,21.539,3097225,0
2009-01-30,21.594,21.808,20.348,20.623,2933778,0
2009-02-02,19.902,20.571,19.466,19.77,3636063,0
2009-02-03,19.902,20.605,19.725,20.339,4003422,0
2009-02-04,21.078,22.697,20.989,21.185,7561475,0
2009-02-05,21.059,23.498,20.25,23.214,6584953,0
2009-02-06,23.802,26.454,23.374,26.302,6913497,0
2009-02-09,26.302,27.984,25.599,26.587,3826196,0
2009-02-10,26.205,27.317,23.32,23.543,4919005,0
2009-02-11,24.059,24.655,22.636,23.258,3654400,0
2009-02-12,22.341,24.149,21.701,24.077,3005199,0
2009-02-13,24.184,25.146,23.498,24.71,2792128,0
2009-02-17,23.098,23.098,20.775,20.873,4778846,0
2009-02-18,21.879,22.031,19.636,20.161,4234510,0
2009-02-19,20.694,21.647,20.331,20.473,2980967,0
2009-02-20,19.591,20.348,18.522,19.422,5070497,0
2009-02-23,20.178,20.205,17.473,17.587,4536000,0
2009-02-24,17.615,19.315,16.983,19.101,4332794,0
2009-02-25,19.012,19.101,16.912,17.081,6995028,0
2009-02-26,17.446,17.802,14.072,14.365,10693101,0
2009-02-27,13.618,14.882,13.36,13.735,6378450,0
2009-03-02,13.254,13.299,10.539,10.69,13437015,0
2009-03-03,11.161,11.793,10.699,11.341,10169076,0
2009-03-04,12.354,13.351,12.06,12.97,11071351,0
2009-03-05,12.194,12.514,11.482,11.669,5863356,0
2009-03-06,12.105,12.639,11.1,11.571,5550096,0
2009-03-09,11.055,12.648,11.055,11.536,4961042,0
2009-03-10,12.115,12.719,12.115,12.577,7121400,0
2009-03-11,12.694,13.449,12.007,12.506,6496331,0
2009-03-12,12.354,12.914,11.473,12.675,6841031,0
2009-03-13,12.853,12.907,11.473,11.597,7075775,0
2009-03-16,11.731,12.622,11.588,11.882,5023315,0
2009-03-17,11.518,11.554,10.726,11.332,6154402,0
2009-03-18,11.286,11.919,10.504,11.508,7465287,0
2009-03-19,12.115,13.992,12.115,13.156,11415352,0
2009-03-20,13.378,13.555,12.159,12.523,5081348,0
2009-03-23,13.235,14.758,12.942,14.758,7506673,0
2009-03-24,14.945,15.738,14.508,14.988,10600176,0
2009-03-25,15.266,16.512,15.043,15.702,8422568,0
2009-03-26,16.191,17.134,16.155,16.813,6491854,0
2009-03-27,16.289,17.108,15.754,16.503,5875956,0
2009-03-30,15.648,15.648,14.125,14.695,5845607,0
2009-03-31,15.382,16.414,14.597,16.164,10236703,0
2009-04-01,15.577,17.089,15.292,16.947,6458669,0
2009-04-02,17.802,18.986,17.678,18.22,8544715,0
2009-04-03,17.927,18.772,17.713,18.416,6939324,0
2009-04-06,17.918,18.104,16.965,17.669,4686498,0
2009-04-07,17.089,17.321,16.77,16.787,5982715,0
2009-04-08,17.045,17.197,16.076,16.726,5261872,0
2009-04-09,17.562,18.345,17.34,18.327,6689039,0
2009-04-13,18.06,18.808,16.823,18.416,6677899,0
2009-04-14,18.113,18.318,16.654,16.707,6792577,0
2009-04-15,16.555,17.072,16.048,17.01,6139039,0
2009-04-16,17.188,17.579,16.448,17.349,5982447,0
2009-04-17,17.188,19.279,17.178,19.03,6625538,0
2009-04-20,18.497,18.497,16.466,16.475,5215717,0
2009-04-21,16.218,18.006,16.021,17.944,5387531,0
2009-04-22,17.215,19.075,17.215,18.283,4312053,0
2009-04-23,18.006,19.243,17.579,18.79,5730802,0
2009-04-24,19.243,19.965,18.79,19.422,4648698,0
2009-04-27,18.799,19.003,17.927,18.141,4224892,0
2009-04-28,17.499,18.488,17.002,17.99,4389535,0
2009-04-29,18.381,19.11,17.99,18.718,5717857,0
2009-04-30,19.333,20.828,18.825,20.526,8208239,0
2009-05-01,20.712,23.142,20.561,22.511,7277650,0
2009-05-04,23.356,25.92,23.258,25.181,6872148,0
2009-05-05,24.914,25.003,23.855,24.45,4683167,0
2009-05-06,26.783,27.949,26.035,26.961,9020625,0
2009-05-07,28.039,28.608,26.071,26.711,8434037,0
2009-05-08,27.424,28.253,26.32,27.612,6160173,0
2009-05-11,26.702,26.774,25.163,25.617,6904284,0
2009-05-12,26.578,26.702,24.753,25.714,5111411,0
2009-05-13,23.054,23.054,20.331,20.632,15065804,0
2009-05-14,19.297,19.841,18.354,19.591,40086463,0
2009-05-15,19.849,20.339,18.825,19.155,10984367,0
2009-05-18,19.573,20.801,18.852,20.669,12587841,0
2009-05-19,20.596,22.19,20.596,21.229,10342984,0
2009-05-20,21.905,23.054,21.771,22.056,8941217,0
2009-05-21,21.461,21.719,20.401,20.926,6527699,0
2009-05-22,21.452,21.604,20.498,20.596,5389680,0
2009-05-26,20.526,22.031,20.365,21.851,6210656,0
2009-05-27,21.959,23.73,21.941,22.395,7739996,0
2009-05-28,23.035,23.516,22.297,23.133,6371788,0
2009-05-29,23.934,24.255,23.409,24.255,7753702,0
2009-06-01,25.056,26.347,24.923,25.822,7210407,0
2009-06-02,25.563,26.748,24.994,25.857,7116749,0
2009-06-03,25.19,25.448,23.098,23.561,7786522,0
2009-06-04,24.023,25.261,23.507,24.923,6814299,0
2009-06-05,25.999,26.311,24.505,25.901,7371760,0
2009-06-08,25.251,25.546,24.184,25.251,6131549,0
2009-06-09,25.822,27.335,25.617,26.809,7854797,0
2009-06-10,27.566,27.922,25.056,25.84,9736855,0
2009-06-11,25.857,26.686,25.58,26.284,6552979,0
2009-06-12,25.501,25.956,24.949,25.465,6678101,0
2009-06-15,24.771,24.807,23.072,23.249,8486350,0
2009-06-16,23.81,24.424,22.76,23.063,7516731,0
2009-06-17,22.876,23.035,21.424,22.003,7319368,0
2009-06-18,22.137,23.525,21.674,23.205,8235595,0
2009-06-19,23.534,23.802,22.804,22.892,5644791,0
2009-06-22,22.173,22.208,20.356,20.356,6318216,0
2009-06-23,20.507,21.202,19.885,20.971,6509159,0
2009-06-24,21.415,22.031,20.917,21.193,5263664,0
2009-06-25,21.034,22.164,20.979,22.109,5254692,0
2009-06-26,22.003,22.645,21.665,22.031,6087030,0
2009-06-29,22.208,22.661,21.933,22.092,3160162,0
2009-06-30,22.19,22.404,21.193,21.78,4029452,0
2009-07-01,22.181,22.608,21.487,21.594,4818235,0
2009-07-02,20.917,21.753,20.73,21.229,4695883,0
2009-07-06,20.489,20.669,19.466,19.867,6302342,0
2009-07-07,19.893,20.009,18.71,18.781,7151762,0
2009-07-08,18.745,19.279,17.303,18.185,7856123,0
2009-07-09,18.924,19.145,18.336,18.506,4436316,0
2009-07-10,18.318,18.693,17.971,18.559,3447602,0
2009-07-13,18.621,19.03,17.721,18.994,4007126,0
2009-07-14,19.039,19.636,18.772,19.173,2997637,0
2009-07-15,19.982,20.739,19.885,20.65,4721082,0
2009-07-16,20.596,22.198,20.348,22.092,7056819,0
2009-07-17,22.056,22.465,21.522,22.038,5087653,0
2009-07-20,22.572,23.32,22.511,23.177,5020270,0
2009-07-21,23.588,23.668,22.021,22.768,4513346,0
2009-07-22,22.288,22.831,21.976,22.608,3082698,0
2009-07-23,22.591,24.291,22.377,24.156,6084083,0
2009-07-24,23.623,24.612,23.481,24.513,4725389,0
2009-07-27,24.682,25.27,24.255,24.522,4014208,0
2009-07-28,24.059,24.166,22.858,23.534,4985744,0
2009-07-29,22.929,22.929,21.976,22.119,6719536,0
2009-07-30,23.668,24.38,23.303,23.917,7585678,0
2009-07-31,23.738,24.78,23.659,24.38,4586607,0
2009-08-03,25.198,26.481,25.198,26.373,7718962,0
2009-08-04,25.982,26.392,25.51,25.769,4899776,0
2009-08-05,25.538,26.035,24.593,25.119,6575947,0
2009-08-06,25.457,25.555,23.926,24.184,4798642,0
2009-08-07,24.567,25.216,23.97,25.109,4329132,0
2009-08-10,24.887,25.021,24.149,24.406,3831529,0
2009-08-11,24.211,24.264,23.418,23.632,3288321,0
2009-08-12,23.339,24.71,23.329,24.335,4066569,0
2009-08-13,24.664,26.116,24.487,25.999,5558561,0
2009-08-14,26.035,26.258,24.744,25.065,4180615,0
2009-08-17,23.766,23.908,22.876,23.232,4776292,0
2009-08-18,23.446,24.068,23.418,23.641,3628930,0
2009-08-19,23.026,23.641,22.742,23.409,5351168,0
2009-08-20,23.303,23.988,23.232,23.498,2884274,0
2009-08-21,23.979,24.522,23.917,24.513,3501875,0
2009-08-24,24.985,25.519,24.45,24.522,4283075,0
2009-08-25,24.923,25.039,23.686,23.917,3452250,0
2009-08-26,23.855,24.121,23.072,24.095,4896790,0
2009-08-27,23.908,23.908,22.608,23.24,6334211,0
2009-08-28,23.659,23.802,22.84,23.516,4342755,0
2009-08-31,22.929,22.929,22.315,22.529,4691579,0
2009-09-01,22.43,23.116,21.469,21.637,5240687,0
2009-09-02,21.496,21.95,21.068,21.496,3904673,0
2009-09-03,22.066,22.768,21.612,22.768,4631249,0
2009-09-04,22.724,22.876,22.154,22.76,3047732,0
2009-09-08,23.311,24.104,23.258,24.068,4697661,0
2009-09-09,23.988,24.353,23.32,23.747,3709649,0
2009-09-10,23.775,25.19,23.303,25.011,5492181,0
2009-09-11,25.849,27.495,25.679,26.909,11566793,0
2009-09-14,26.178,27.165,25.822,27.058,5721199,0
2009-09-15,27.129,29.052,27.05,28.438,9410766,0
2009-09-16,29.311,30.584,29.222,30.173,7934189,0
2009-09-17,30.584,31.66,30.049,30.45,10207621,0
2009-09-18,30.734,30.876,29.693,30.04,5053673,0
2009-09-21,29.383,30.015,28.492,29.801,4231625,0
2009-09-22,30.672,31.127,30.308,30.663,4285634,0
2009-09-23,31.029,31.029,29.711,29.881,4344155,0
2009-09-24,30.121,30.183,28.751,29.017,4423873,0
2009-09-25,28.687,29.16,28.163,28.812,4804171,0
2009-09-28,29.097,29.56,28.483,29.311,3344677,0
2009-09-29,29.461,30.121,29.114,29.417,4373440,0
2009-09-30,29.933,30.086,28.554,28.803,4629177,0
2009-10-01,28.616,28.776,27.104,27.184,5468861,0
2009-10-02,26.195,27.584,25.857,26.863,6300749,0
2009-10-05,27.165,28.776,27.104,28.59,4424656,0
2009-10-06,29.275,29.908,28.483,29.035,4322913,0
2009-10-07,29.132,29.693,28.973,29.56,3650022,0
2009-10-08,30.495,31.973,30.219,31.759,10177923,0
2009-10-09,31.438,32.123,30.975,31.634,3980823,0
2009-10-12,32.213,32.818,31.465,31.945,3380768,0
2009-10-13,31.848,32.079,31.189,31.811,4064675,0
2009-10-14,32.676,34.802,32.48,34.58,8202079,0
2009-10-15,34.127,35.648,33.992,35.408,6418195,0
2009-10-16,34.651,35.382,34.286,34.518,4842492,0
2009-10-19,35.007,35.051,34.233,34.447,3888796,0
2009-10-20,35.47,35.47,32.978,33.949,4698157,0
2009-10-21,33.708,35.791,33.379,34.384,5682092,0
2009-10-22,34.224,34.428,32.809,34.384,4499061,0
2009-10-23,34.5,35.034,33.335,33.672,4121932,0
2009-10-26,33.788,35.098,32.871,33.112,4454809,0
2009-10-27,33.005,33.164,31.029,31.616,5908963,0
2009-10-28,31.145,31.482,29.257,29.525,6716136,0
2009-10-29,30.263,32.016,30.263,31.038,6127800,0
2009-10-30,32.034,33.289,31.082,31.66,11139769,0
2009-11-02,32.4,33.423,30.433,31.563,6891570,0
2009-11-03,30.619,32.604,30.371,32.097,4579619,0
2009-11-04,32.899,33.28,31.998,32.106,6039593,0
2009-11-05,32.4,32.889,32.132,32.64,3849010,0
2009-11-06,31.919,33.263,31.652,32.204,3489851,0
2009-11-09,33.183,33.734,32.96,33.645,3124258,0
2009-11-10,33.423,33.984,32.932,33.7,2691109,0
2009-11-11,34.66,35.293,34.447,34.678,4535793,0
2009-11-12,34.759,35.372,34.295,34.669,4835958,0
2009-11-13,34.838,36.823,34.49,36.761,6314447,0
2009-11-16,37.392,39.654,37.392,38.603,7388987,0
2009-11-17,38.256,39.297,37.927,39.191,3947940,0
2009-11-18,39.502,39.654,37.875,38.31,4144326,0
2009-11-19,37.704,37.9,36.725,37.633,3193089,0
2009-11-20,36.921,38.488,36.734,38.293,3501016,0
2009-11-23,39.493,39.903,37.615,37.865,4124309,0
2009-11-24,38.711,38.817,37.606,38.675,3780571,0
2009-11-25,38.959,40.473,38.452,40.286,4196847,0
2009-11-27,38.399,39.743,38.07,39.227,3401489,0
2009-11-30,39.502,40.171,38.879,39.218,4550775,0
2009-12-01,40.089,40.721,39.654,40.116,3379088,0
2009-12-02,40.25,41.38,40.143,40.9,3377831,0
2009-12-03,41.371,41.371,39.163,39.297,5862362,0
2009-12-04,39.921,40.161,36.823,37.562,8952579,0
2009-12-07,37.241,37.981,36.921,37.278,5006598,0
2009-12-08,36.646,37.107,35.916,36.316,3453909,0
2009-12-09,36.493,38.497,36.395,38.399,5716605,0
2009-12-10,38.185,38.888,37.597,38.14,5843175,0
2009-12-11,38.514,39.163,38.213,38.363,3098723,0
2009-12-14,39.395,40.339,39.139,40.107,4278425,0
2009-12-15,39.699,40.731,39.556,40.302,4158908,0
2009-12-16,40.589,40.944,39.85,40.482,4672041,0
2009-12-17,39.983,40.57,39.218,39.85,3536435,0
2009-12-18,40.294,40.455,38.665,39.147,21439823,0
2009-12-21,39.609,40.944,39.458,40.696,4609384,0
2009-12-22,40.712,41.069,39.885,40.491,3297007,0
2009-12-23,40.696,42.056,40.534,41.977,2949396,0
2009-12-24,42.128,42.724,41.781,42.199,1211569,0
2009-12-28,42.36,43.089,41.399,41.647,1907564,0
2009-12-29,41.79,42.217,41.496,41.932,1998410,0
2009-12-30,41.683,42.172,41.148,42.022,1719259,0
2009-12-31,42.208,42.492,40.953,41.024,1509918,0
2010-01-04,41.941,43.508,41.781,42.911,3089025,0
2010-01-05,43.081,43.793,42.769,43.57,2344487,0
2010-01-06,43.811,45.128,43.712,45.074,4330380,0
2010-01-07,44.737,45.138,43.721,44.398,3041520,0
2010-01-08,44.228,47.353,44.113,47.282,4809078,0
2010-01-11,48.688,49.31,46.623,47.068,4623344,0
2010-01-12,46.106,46.444,44.06,44.719,5221148,0
2010-01-13,45.146,46.063,43.347,45.884,4124078,0
2010-01-14,45.697,47.157,45.697,46.063,3461222,0
2010-01-15,45.742,45.884,44.193,44.282,4037511,0
2010-01-19,44.264,45.929,43.971,45.893,5265825,0
2010-01-20,44.674,44.674,43.329,43.774,4915632,0
2010-01-21,43.961,43.98,39.752,39.823,10032870,0
2010-01-22,39.261,40.491,37.544,37.713,8291243,0
2010-01-25,38.603,39.057,37.74,38.176,4786506,0
2010-01-26,37.358,38.38,36.547,37.029,6367128,0
2010-01-27,37.384,37.972,34.883,36.502,6522417,0
2010-01-28,37.072,37.286,35.239,35.639,4868688,0
2010-01-29,36.191,37.278,35.177,35.559,7694378,0
2010-02-01,36.37,38.417,36.36,38.336,6081312,0
2010-02-02,38.959,39.823,37.58,39.645,5716302,0
2010-02-03,39.12,41.106,38.94,39.654,9057056,0
2010-02-04,38.711,38.87,35.764,35.808,6708880,0
2010-02-05,36.066,37.153,34.83,37.107,7208600,0
2010-02-08,37.295,38.15,36.057,36.075,3937676,0
2010-02-09,37.358,38.07,36.404,38.051,6436742,0
2010-02-10,37.953,39.084,37.384,38.38,6237093,0
2010-02-11,38.568,40.9,38.302,40.775,6048824,0
2010-02-12,39.724,41.194,39.253,40.829,6129512,0
2010-02-16,42.102,43.57,41.977,42.876,6435045,0
2010-02-17,43.295,43.418,41.434,42.191,5830950,0
2010-02-18,42.181,45.786,42.111,45.305,11814336,0
2010-02-19,45.163,48.467,45.119,47.709,11758593,0
2010-02-22,48.376,49.258,47.353,48.5,7494699,0
2010-02-23,47.852,48.244,46.444,46.926,7893090,0
2010-02-24,47.45,48.509,47.3,48.021,7708117,0
2010-02-25,46.606,49.569,46.106,49.426,7810910,0
2010-02-26,49.649,50.255,48.626,50.201,5044261,0
2010-03-01,50.771,52.801,50.041,52.587,6987972,0
2010-03-02,52.996,53.308,51.768,52.204,7781373,0
2010-03-03,52.731,53.673,50.745,51.101,8394025,0
2010-03-04,51.172,52.462,50.255,52.204,8369450,0
2010-03-05,52.889,54.019,52.801,53.984,6628211,0
2010-03-08,54.447,54.74,53.085,53.558,4182795,0
2010-03-09,52.792,53.699,52.16,52.675,5430905,0
2010-03-10,53.102,53.842,52.213,53.147,5543481,0
2010-03-11,52.578,53.815,51.991,53.681,4429573,0
2010-03-12,54.74,57.624,54.545,57.268,11525541,0
2010-03-15,56.707,56.903,55.292,56.21,4664293,0
2010-03-16,57.828,59.609,57.67,58.986,9926626,0
2010-03-17,59.832,60.108,57.936,58.239,6657478,0
2010-03-18,58.488,58.72,57.153,57.466,5239666,0
2010-03-19,57.794,58.123,55.541,56.976,6478509,0
2010-03-22,55.943,58.256,55.069,58.069,5630415,0
2010-03-23,58.952,62.165,58.497,62.058,8387750,0
2010-03-24,62.386,64.771,62.022,63.873,11448420,0
2010-03-25,64.905,65.316,61.185,61.442,10565354,0
2010-03-26,62.556,64.086,62.031,63.428,9525245,0
2010-03-29,64.79,65.821,64.291,64.844,6662384,0
2010-03-30,65.217,65.645,62.992,63.418,7347837,0
2010-03-31,62.609,64.166,62.548,63.152,5060931,0
2010-04-01,64.506,65.422,63.544,64.398,6463723,0
2010-04-05,65.351,66.756,64.762,66.624,5224850,0
2010-04-06,66.1,67.798,65.84,65.886,6316497,0
2010-04-07,65.796,66.214,63.909,64.451,6610200,0
2010-04-08,63.873,65.422,63.206,65.207,5830798,0
2010-04-09,66.738,67.273,65.858,66.605,6562570,0
2010-04-12,67.016,67.184,65.449,65.849,4284179,0
2010-04-13,65.351,66.267,64.541,65.394,4360583,0
2010-04-14,66.41,67.247,65.11,67.141,5169650,0
2010-04-15,66.756,67.593,65.253,65.68,5019695,0
2010-04-16,64.969,66.133,62.101,62.52,8585899,0
2010-04-19,62.031,62.795,59.859,61.158,7225613,0
2010-04-20,62.226,63.428,62.129,62.396,5037052,0
2010-04-21,62.771,62.832,60.082,61.3,6873933,0
2010-04-22,60.001,62.342,59.244,61.96,6308920,0
2010-04-23,63.894,65.81,63.332,64.847,7228297,0
2010-04-26,65.689,66.534,64.47,64.976,4293202,0
2010-04-27,64.096,64.3,60.581,61.008,7451316,0
2010-04-28,62.182,62.929,60.828,62.493,7077556,0
2010-04-29,62.841,63.33,56.298,57.259,19674794,0
2010-04-30,57.971,58.622,55.409,55.657,8353880,0
2010-05-03,55.088,55.551,52.213,52.471,13617679,0
2010-05-04,50.674,50.762,47.433,48.555,19789890,0
2010-05-05,47.086,53.512,46.463,52.276,24342552,0
2010-05-06,52.792,53.815,45.217,49.845,16699366,0
2010-05-07,50.113,51.732,46.952,49.952,15181507,0
2010-05-10,53.485,54.651,52.96,54.456,9363506,0
2010-05-11,53.236,53.236,50.415,50.549,16522215,0
2010-05-12,50.922,51.838,49.498,51.037,14633860,0
2010-05-13,51.573,52.737,49.783,50.113,9648810,0
2010-05-14,48.964,49.374,46.392,48.048,10001963,0
2010-05-17,47.745,47.949,45.004,47.103,10553231,0
2010-05-18,48.599,48.955,45.305,45.431,9608250,0
2010-05-19,44.594,46.418,43.427,45.314,15083801,0
2010-05-20,43.517,44.416,41.523,42.146,13225873,0
2010-05-21,41.301,45.484,41.301,44.923,12968593,0
2010-05-24,46.231,46.427,44.54,44.737,8821314,0
2010-05-25,42.839,46.258,41.514,46.009,16545551,0
2010-05-26,47.379,48.769,46.578,47.407,17251409,0
2010-05-27,49.676,51.359,48.732,51.35,10990497,0
2010-05-28,51.037,51.563,48.732,49.721,7942349,0
2010-06-01,48.27,48.813,45.626,45.662,7553004,0
2010-06-02,46.508,48.385,45.955,48.376,6282986,0
2010-06-03,49.383,49.383,45.929,47.37,6918866,0
2010-06-04,45.119,46.169,43.41,43.811,10899749,0
2010-06-07,44.212,44.772,42.591,42.716,7691045,0
2010-06-08,42.858,44.674,42.458,44.602,9147164,0
2010-06-09,45.333,47.442,44.798,45.217,10077207,0
2010-06-10,47.175,48.839,46.649,48.839,9422839,0
2010-06-11,47.922,50.005,47.86,49.819,6536475,0
2010-06-14,51.198,52.008,49.756,49.952,7522453,0
2010-06-15,51.145,51.688,49.934,51.563,5687721,0
2010-06-16,50.762,51.804,50.291,51.189,4808965,0
2010-06-17,52.053,52.07,49.329,50.166,6606107,0
2010-06-18,50.415,50.61,49.606,50.041,4923174,0
2010-06-21,52.551,53.647,50.878,51.528,9199721,0
2010-06-22,51.777,52.532,49.667,49.739,5339902,0
2010-06-23,49.597,50.806,48.235,50.113,6609670,0
2010-06-24,49.401,49.836,47.869,48.012,5492589,0
2010-06-25,48.662,50.291,47.816,50.175,9196054,0
2010-06-28,50.184,50.184,48.333,48.457,3961651,0
2010-06-29,46.286,46.508,42.663,43.161,12848821,0
2010-06-30,43.329,44.328,41.832,41.975,7822704,0
2010-07-01,41.755,43.18,39.974,41.7,10021866,0
2010-07-02,42.484,42.716,41.221,41.737,6425745,0
2010-07-06,43.347,44.087,39.574,39.6,12252066,0
2010-07-07,39.6,43.107,39.343,43.107,10245922,0
2010-07-08,44.06,44.06,42.395,43.988,8342605,0
2010-07-09,43.686,45.662,43.623,45.457,6462698,0
2010-07-12,45.057,45.057,42.163,42.68,8314835,0
2010-07-13,44.327,44.487,42.582,43.526,7552451,0
2010-07-14,42.991,43.819,42.334,43.295,6195512,0
2010-07-15,43.071,43.749,42.306,43.134,5144704,0
2010-07-16,42.644,42.839,41.256,41.434,5809794,0
2010-07-19,41.968,42.217,40.213,41.408,5757389,0
2010-07-20,40.508,44.95,40.508,44.798,9617058,0
2010-07-21,46.295,47.63,45.048,45.644,10371289,0
2010-07-22,46.952,48.822,46.277,48.528,8901377,0
2010-07-23,48.769,50.175,47.834,49.756,7110444,0
2010-07-26,49.89,51.207,48.955,50.861,6223316,0
2010-07-27,51.154,51.402,48.11,49.222,7777333,0
2010-07-28,48.394,50.113,47.994,48.19,5715239,0
2010-07-29,49.195,50.887,48.723,50.014,7718826,0
2010-07-30,48.599,50.806,48.519,50.352,5102946,0
2010-08-02,51.91,54.135,51.848,53.939,7286581,0
2010-08-03,53.254,54.243,52.56,53.13,5361413,0
2010-08-04,53.433,55.614,52.926,55.577,6580058,0
2010-08-05,54.991,55.382,54.341,54.856,3869811,0
2010-08-06,53.433,55.605,52.836,53.433,6937587,0
2010-08-09,54.304,56.129,53.673,55.596,6031903,0
2010-08-10,54.269,54.688,53.317,54.5,6005827,0
2010-08-11,52.319,52.731,51.332,51.643,5816776,0
2010-08-12,50.113,53.077,50.049,52.239,5208173,0
2010-08-13,52.596,52.97,51.582,52.061,4283825,0
2010-08-16,52.328,54.295,51.893,53.824,5593545,0
2010-08-17,55.434,57.401,55.257,55.96,7175528,0
2010-08-18,56.21,57.277,55.195,56.619,5341469,0
2010-08-19,56.406,57.856,54.288,54.74,6482775,0
2010-08-20,54.42,54.75,53.353,54.545,4627445,0
2010-08-23,55.301,55.31,53.156,53.236,3676883,0
2010-08-24,51.599,52.508,51.225,51.457,5443818,0
2010-08-25,50.681,51.972,49.597,51.625,5891255,0
2010-08-26,52.426,53.023,50.815,51.109,4174219,0
2010-08-27,51.954,53.699,50.736,53.601,4638064,0
2010-08-30,53.504,54.874,52.517,52.541,4992901,0
2010-08-31,52.225,54.909,51.762,54.463,6239704,0
2010-09-01,56.869,58.123,56.787,57.813,6304677,0
2010-09-02,57.865,58.622,56.85,58.622,4350055,0
2010-09-03,59.921,60.739,59.254,59.707,4569963,0
2010-09-07,59.04,60.073,58.052,59.441,4478214,0
2010-09-08,59.902,61.167,59.671,59.912,5183150,0
2010-09-09,61.132,61.266,57.98,58.301,4854591,0
2010-09-10,58.301,59.023,57.456,58.328,2625058,0
2010-09-13,59.787,60.526,59.548,60.126,3161845,0
2010-09-14,57.98,57.98,56.147,56.236,10474576,0
2010-09-15,55.703,57.117,55.346,56.326,5111226,0
2010-09-16,56.183,57.394,56.094,56.503,3434589,0
2010-09-17,56.976,57.1,53.735,54.26,6937361,0
2010-09-20,54.393,55.186,53.281,55.016,7203150,0
2010-09-21,55.426,55.532,53.592,53.967,7245619,0
2010-09-22,54.438,56.255,54.304,55.409,7605551,0
2010-09-23,54.42,55.632,53.922,54.393,4002559,0
2010-09-24,55.4,55.943,54.981,55.703,4237509,0
2010-09-27,55.773,56.573,55.123,55.56,3720571,0
2010-09-28,56.076,56.121,54.607,55.87,3670913,0
2010-09-29,55.781,57.606,55.471,57.064,4447858,0
2010-09-30,57.963,58.284,55.951,56.895,4499279,0
2010-10-01,58.106,59.609,57.544,59.263,6417286,0
2010-10-04,58.853,58.853,56.494,57.073,4897616,0
2010-10-05,58.248,59.609,57.59,58.845,5087881,0
2010-10-06,58.986,60.384,58.836,59.539,3995788,0
2010-10-07,60.402,60.474,57.883,59.058,3285397,0
2010-10-08,59.352,62.288,59.191,61.576,6759961,0
2010-10-11,62.111,63.152,61.175,61.451,3832646,0
2010-10-12,61.185,61.291,59.609,60.802,4996347,0
2010-10-13,61.836,62.369,61.069,61.194,4439544,0
2010-10-14,61.408,61.836,59.984,60.705,3501602,0
2010-10-15,61.203,61.275,59.342,60.117,3791428,0
2010-10-18,59.637,59.671,58.55,58.897,4422878,0
2010-10-19,57.18,57.767,55.123,55.809,7331674,0
2010-10-20,56.165,58.275,56.076,57.828,4940412,0
2010-10-21,58.364,58.693,55.889,56.771,5113924,0
2010-10-22,57.322,57.615,56.076,57.5,3370356,0
2010-10-25,58.622,59.441,57.804,58.177,3677185,0
2010-10-26,57.188,57.901,56.54,57.394,4697202,0
2010-10-27,56.423,56.779,55.266,56.707,4670241,0
2010-10-28,57.553,57.856,55.853,56.406,4120063,0
2010-10-29,55.269,58.123,55.197,58.034,5664892,0
2010-11-01,58.488,60.055,58.123,59.067,4158586,0
2010-11-02,59.93,59.984,59.031,59.912,2519133,0
2010-11-03,59.992,60.303,58.39,59.521,3752476,0
2010-11-04,61.194,62.752,60.999,62.307,5605677,0
2010-11-05,62.003,63.784,62.003,63.286,4172964,0
2010-11-08,62.484,63.428,62.351,63.1,3184646,0
2010-11-09,63.544,63.979,60.624,61.266,4117930,0
2010-11-10,61.995,62.628,59.966,62.36,4197786,0
2010-11-11,61.309,62.725,61.221,62.351,3133862,0
2010-11-12,60.971,61.754,59.637,60.099,4488523,0
2010-11-15,60.873,61.105,59.78,60.099,2981503,0
2010-11-16,58.747,59.085,57.642,58.772,5329544,0
2010-11-17,58.739,59.565,57.971,59.111,3480786,0
2010-11-18,60.526,60.794,60.011,60.349,3070930,0
2010-11-19,59.921,62.307,59.512,62.235,4044846,0
2010-11-22,61.933,62.752,61.158,62.706,3144616,0
2010-11-23,61.479,61.594,59.823,60.429,2912318,0
2010-11-24,61.087,62.2,60.642,62.003,2895914,0
2010-11-26,61.417,61.772,60.794,61.426,1257374,0
2010-11-29,60.776,61.64,59.761,61.399,2914985,0
2010-11-30,60.578,62.307,60.301,60.826,3789689,0
2010-12-01,62.272,62.787,61.719,62.715,3827747,0
2010-12-02,62.992,64.282,62.912,64.274,5467810,0
2010-12-03,63.882,65.547,63.845,65.493,4694489,0
2010-12-06,65.573,65.947,64.985,65.538,3229442,0
2010-12-07,66.722,66.738,64.47,64.621,3429958,0
2010-12-08,64.648,65.146,62.912,63.357,2865158,0
2010-12-09,64.007,64.79,63.517,64.068,2392855,0
2010-12-10,64.309,66.285,63.632,66.161,3593950,0
2010-12-13,67.202,69.044,66.909,67.3,5270852,0
2010-12-14,67.238,68.715,66.49,67.317,3365202,0
2010-12-15,66.961,68.404,66.392,66.463,2715755,0
2010-12-16,66.525,67.397,65.555,67.372,2805558,0
2010-12-17,67.317,68.296,67.113,67.737,3025904,0
2010-12-20,69.312,70.931,68.92,69.846,3884151,0
2010-12-21,70.691,71.466,70.067,71.191,2576909,0
2010-12-22,71.206,71.563,69.872,69.988,1915709,0
2010-12-23,69.961,70.495,69.117,69.427,1495599,0
2010-12-27,69.125,69.614,68.154,69.561,1477181,0
2010-12-28,70.05,70.628,69.108,69.507,1714260,0
2010-12-29,69.732,70.097,69.125,69.151,1521229,0
2010-12-30,69.161,70.186,69.099,69.767,1987289,0
2010-12-31,69.547,70.086,69.286,69.439,1413630,0
2011-01-03,70.709,73.699,70.451,72.853,4698727,0
2011-01-04,73.396,75.961,72.649,75.862,8280691,0
2011-01-05,75.284,76.423,74.083,75.595,4513377,0
2011-01-06,75.836,76.371,73.815,74.163,3309205,0
2011-01-07,74.404,74.518,71.279,72.392,3843145,0
2011-01-10,72.392,73.602,71.661,73.433,2695658,0
2011-01-11,73.95,76.423,73.807,75.623,4170019,0
2011-01-12,78.417,80.037,77.127,78.71,9378870,0
2011-01-13,78.791,79.129,77.172,77.794,3744702,0
2011-01-14,77.527,79.094,76.78,79.075,4577531,0
2011-01-18,79.246,81.096,79.148,81.042,3874766,0
2011-01-19,80.962,81.372,77.669,77.768,4280801,0
2011-01-20,76.173,76.771,73.727,74.991,5845582,0
2011-01-21,76.53,76.743,72.445,72.685,4236902,0
2011-01-24,72.89,75.293,72.196,73.843,3594056,0
2011-01-25,73.201,74.261,70.905,72.755,5007554,0
2011-01-26,73.807,78.159,73.255,78.07,5782648,0
2011-01-27,77.973,78.132,75.159,75.871,3781635,0
2011-01-28,75.827,76.664,73.299,73.958,2873067,0
2011-01-31,75.161,76.194,74.119,76.069,3031847,0
2011-02-01,76.985,79.85,76.824,79.788,3878453,0
2011-02-02,80.705,81.612,79.494,80.51,3345658,0
2011-02-03,80.607,80.865,77.884,80.464,3329384,0
2011-02-04,80.18,80.385,78.453,80.348,3419950,0
2011-02-07,80.634,82.111,79.887,80.803,2538554,0
2011-02-08,80.891,81.159,79.094,80.215,2427498,0
2011-02-09,79.413,80.082,76.379,77.215,4256307,0
2011-02-10,76.441,79.664,76.371,78.756,2808182,0
2011-02-11,78.204,79.094,77.305,77.892,2498924,0
2011-02-14,78.515,82.547,78.337,82.486,4659606,0
2011-02-15,82.502,83.491,80.919,82.191,3187503,0
2011-02-16,83.152,83.625,81.692,82.672,4300288,0
2011-02-18,88.574,88.725,84.648,85.929,4862891,0
2011-02-22,85.022,86.634,82.2,82.538,6117848,0
2011-02-23,82.984,84.523,79.832,81.888,5903121,0
2011-02-24,82.495,84.496,80.571,83.064,5184216,0
2011-02-25,84.354,85.458,83.687,84.764,3937501,0
2011-02-28,85.883,87.149,84.199,86.401,4412600,0
2011-03-01,86.775,87.184,84.043,84.167,4921632,0
2011-03-02,84.31,86.686,83.883,86.232,3858837,0
2011-03-03,87.575,89.81,86.838,89.419,4690471,0
2011-03-04,89.783,90.433,87.149,88.226,3125206,0
2011-03-07,88.653,88.725,83.491,85.245,5100663,0
2011-03-08,85.44,86.499,83.269,86.072,3424289,0
2011-03-09,85.725,86.063,81.149,81.497,7121042,0
2011-03-10,79.547,80.437,75.409,75.765,8907839,0
2011-03-11,75.052,78.47,74.875,78.052,6025756,0
2011-03-14,78.088,79.067,76.326,78.88,3990508,0
2011-03-15,75.107,76.993,74.02,76.388,8917311,0
2011-03-16,77.153,77.83,73.281,74.527,6735160,0
2011-03-17,77.102,79.286,76.22,78.86,7178287,0
2011-03-18,80.464,80.945,78.017,78.283,6258508,0
2011-03-21,80.01,81.675,78.996,81.658,4490111,0
2011-03-22,81.897,82.191,80.428,81.888,4078897,0
2011-03-23,81.808,84.469,80.9,83.775,3935965,0
2011-03-24,84.551,85.226,82.51,84.453,4195339,0
2011-03-25,84.826,85.333,83.677,84.034,3689483,0
2011-03-28,84.114,86.081,83.607,84.238,3016948,0
2011-03-29,84.114,86.713,83.393,86.481,3324953,0
2011-03-30,87.887,88.075,85.904,87.39,3230411,0
2011-03-31,87.433,87.864,86.426,87.477,3229983,0
2011-04-01,88.236,88.912,86.882,87.248,3263557,0
2011-04-04,88.663,89.392,87.675,89.01,2887637,0
2011-04-05,88.325,90.778,87.862,89.939,3353948,0
2011-04-06,90.923,91.216,88.066,88.973,3145168,0
2011-04-07,88.967,89.796,86.837,87.55,4355539,0
2011-04-08,88.691,89.876,87.105,87.853,3678371,0
2011-04-11,88.831,89.587,85.61,86.338,3979496,0
2011-04-12,84.984,84.991,82.183,83.102,5363941,0
2011-04-13,85.289,85.895,83.668,84.799,3998627,0
2011-04-14,84.212,85.128,83.811,84.941,3438388,0
2011-04-15,85.036,85.099,83.878,83.985,3347055,0
2011-04-18,82.175,82.354,80.196,82.22,4768434,0
2011-04-19,82.585,84.484,82.496,84.465,2631732,0
2011-04-20,86.213,86.517,84.822,85.367,2512726,0
2011-04-21,85.946,86.623,85.348,86.535,1638685,0
2011-04-25,87.006,87.675,86.258,87.398,2272651,0
2011-04-26,87.978,87.978,86.266,87.212,2924875,0
2011-04-27,87.808,87.817,84.171,86.061,4070012,0
2011-04-28,86.508,88.049,85.152,86.097,3762886,0
2011-04-29,86.31,86.489,82.941,83.542,5968294,0
2011-05-02,84.252,84.77,81.195,81.364,5626762,0
2011-05-03,81.256,82.665,80.223,81.346,4145339,0
2011-05-04,80.884,80.891,76.774,78.039,6988177,0
2011-05-05,76.836,80.491,76.729,78.45,4988399,0
2011-05-06,79.982,80.884,78.521,79.27,4563965,0
2011-05-09,80.009,82.451,79.545,82.078,3753480,0
2011-05-10,82.006,82.175,79.386,79.822,3860344,0
2011-05-11,79.305,79.305,76.239,76.453,4826156,0
2011-05-12,76.3,78.691,75.677,77.719,4762563,0
2011-05-13,77.764,78.405,74.901,75.205,4742033,0
2011-05-16,75.267,79.359,75.224,76.613,5425473,0
2011-05-17,76.667,77.541,75.365,77.102,4259037,0
2011-05-18,77.326,79.92,76.88,79.448,3779588,0
2011-05-19,80.045,80.213,77.665,78.663,2977122,0
2011-05-20,78.619,78.655,76.505,76.667,3164701,0
2011-05-23,75.062,75.677,73.984,75.248,4232228,0
2011-05-24,76.498,77.842,76.043,76.685,3484939,0
2011-05-25,76.398,78.413,76.23,77.887,2786669,0
2011-05-26,77.931,79.225,77.549,78.868,2791902,0
2011-05-27,79.537,80.42,79.43,79.929,2523009,0
2011-05-31,81.184,81.346,79.144,80.844,3111058,0
2011-06-01,80.063,80.758,78.084,78.359,4483834,0
2011-06-02,78.396,79.599,76.551,78.716,3830911,0
2011-06-03,77.389,78.832,77.13,77.808,3257943,0
2011-06-06,78.056,79.162,77.255,77.416,2976663,0
2011-06-07,76.194,78.056,75.339,76.328,6385255,0
2011-06-08,76.711,77.995,76.274,76.434,15479359,0
2011-06-09,76.676,76.702,75.168,75.935,5886214,0
2011-06-10,76.114,76.996,75.017,75.605,4968037,0
2011-06-13,76.782,76.782,73.537,74.421,4609570,0
2011-06-14,75.499,77.478,75.142,76.8,3887085,0
2011-06-15,75.739,76.408,74.233,74.572,4670960,0
2011-06-16,74.776,74.786,71.635,73.049,5373233,0
2011-06-17,73.974,74.046,71.692,72.655,3993928,0
2011-06-20,72.388,73.431,72.04,73.27,3310716,0
2011-06-21,73.921,75.882,73.68,75.481,3584926,0
2011-06-22,75.33,76.657,74.955,75.071,2790812,0
2011-06-23,73.707,77.246,72.941,77.13,5734570,0
2011-06-24,77.719,77.842,76.158,77.209,4710947,0
2011-06-27,75.998,78.413,75.356,77.887,4046446,0
2011-06-28,78.307,80.001,77.887,79.509,3540979,0
2011-06-29,80.072,81.141,79.484,80.57,3236152,0
2011-06-30,80.974,82.986,80.857,82.411,3743805,0
2011-07-01,82.585,83.744,81.507,83.522,3009950,0
2011-07-05,83.941,84.924,83.223,84.541,3149866,0
2011-07-06,84.146,84.674,82.974,84.289,2907795,0
2011-07-07,85.775,86.884,85.668,86.035,3650991,0
2011-07-08,84.066,86.911,83.61,86.84,3389197,0
2011-07-11,84.894,86.24,83.948,84.715,3170354,0
2011-07-12,84.369,85.282,83.967,84.468,2361809,0
2011-07-13,85.331,88.2,85.223,86.419,3823707,0
2011-07-14,86.855,87.621,85.322,85.696,2909056,0
2011-07-15,86.364,87.354,85.759,87.354,2825997,0
2011-07-18,87.238,87.916,86.517,87.149,3835449,0
2011-07-19,88.11,90.67,88.11,90.411,3458549,0
2011-07-20,90.919,90.919,87.764,88.468,3097224,0
2011-07-21,89.671,90.001,87.978,89.485,2169527,0
2011-07-22,89.614,89.881,88.853,89.015,2618268,0
2011-07-25,87.942,88.78,87.398,87.612,2668349,0
2011-07-26,87.842,87.895,84.602,85.248,4656128,0
2011-07-27,85.134,85.99,83.12,83.423,3087043,0
2011-07-28,80.432,81.561,78.947,79.806,5905909,0
2011-07-29,78.629,80.884,77.507,80.067,4404441,0
2011-08-01,81.373,81.827,78.35,79.261,3634157,0
2011-08-02,78.312,80.083,76.53,76.558,3326426,0
2011-08-03,76.692,77.31,74.239,76.773,3940059,0
2011-08-04,74.911,75.25,70.222,70.302,6200035,0
2011-08-05,71.967,72.647,65.183,68.155,7112425,0
2011-08-08,64.164,65.568,60.065,60.477,6852286,0
2011-08-09,62.615,65.702,59.805,65.702,7304606,0
2011-08-10,63.537,66.365,62.41,63.466,6050939,0
2011-08-11,64.36,67.117,63.492,66.07,5559278,0
2011-08-12,67.367,70.124,66.866,69.085,5024665,0
2011-08-15,70.078,71.018,68.316,68.979,3107244,0
2011-08-16,67.949,68.789,66.884,67.402,4349488,0
2011-08-17,68.352,69.433,66.74,67.411,2861015,0
2011-08-18,63.993,64.961,61.881,62.687,5252794,0
2011-08-19,61.514,63.886,60.405,60.53,4977227,0
2011-08-22,62.812,62.937,60.744,60.959,3344384,0
2011-08-23,61.506,64.906,61.407,64.906,3404805,0
2011-08-24,64.879,67.178,64.432,66.964,3706751,0
2011-08-25,67.67,68.1,65.479,65.917,3077442,0
2011-08-26,65.836,68.897,64.673,68.548,3674339,0
2011-08-29,69.73,72.692,69.408,72.683,3786082,0
2011-08-30,72.317,74.034,71.797,73.435,3865454,0
2011-08-31,74.282,76.635,73.113,74.138,5062445,0
2011-09-01,74.436,74.795,72.871,73.389,3149580,0
2011-09-02,70.823,71.874,69.592,70.239,2637906,0
2011-09-06,66.973,67.609,65.595,67.295,5952791,0
2011-09-07,69.711,72.906,69.327,72.897,4558358,0
2011-09-08,71.744,73.183,70.768,71.287,3320664,0
2011-09-09,69.703,71.214,67.564,68.576,3870610,0
2011-09-12,67.045,69.121,65.954,67.895,3275124,0
2011-09-13,67.662,69.9,67.027,69.354,2489133,0
2011-09-14,69.73,71.492,68.468,70.33,2747383,0
2011-09-15,71.502,71.502,69.882,71.134,2416639,0
2011-09-16,71.367,71.725,69.22,69.747,3260895,0
2011-09-19,67.814,68.109,66.231,67.528,3345869,0
2011-09-20,67.833,67.895,62.866,63.179,5095113,0
2011-09-21,61.837,61.856,55.036,55.08,9795854,0
2011-09-22,52.117,52.172,48.199,49.39,9999678,0
2011-09-23,49.299,52.735,49.085,51.76,6752610,0
2011-09-26,52.431,53.863,50.437,53.756,4671494,0
2011-09-27,56.109,56.583,53.873,54.382,4685517,0
2011-09-28,54.373,54.373,49.451,49.81,7319327,0
2011-09-29,51.25,51.671,46.928,48.493,6943891,0
2011-09-30,46.517,47.572,45.707,45.789,6258720,0
2011-10-03,44.932,46.92,42.892,43.223,6974859,0
2011-10-04,42.364,47.957,42.337,47.795,9398738,0
2011-10-05,47.979,51.671,46.991,51.329,7333941,0
2011-10-06,51.339,52.973,50.341,52.704,6797453,0
2011-10-07,53.058,53.246,49.12,49.997,5384565,0
2011-10-10,51.805,54.382,51.42,54.32,4985673,0
2011-10-11,53.416,55.572,52.826,54.605,4342107,0
2011-10-12,55.68,58.168,55.618,56.154,5700913,0
2011-10-13,55.618,56.316,54.149,55.76,3610346,0
2011-10-14,57.389,58.615,56.592,58.355,3509309,0
2011-10-17,57.899,57.979,53.693,53.934,5231762,0
2011-10-18,53.514,55.313,51.34,54.812,6963017,0
2011-10-19,54.167,54.301,50.651,50.956,5704838,0
2011-10-20,51.035,53.291,50.122,52.843,6576390,0
2011-10-21,54.301,54.49,52.682,53.72,4196219,0
2011-10-24,54.964,57.578,54.624,57.014,4622498,0
2011-10-25,56.639,56.774,53.962,54.07,4428992,0
2011-10-26,56.297,56.691,53.783,55.643,5625668,0
2011-10-27,57.979,63.932,57.612,62.186,11347695,0
2011-10-28,62.378,65.972,60.214,65.155,7411117,0
2011-10-31,63.032,63.817,61.021,61.048,7135354,0
2011-11-01,57.42,61.355,56.504,60.268,7906107,0
2011-11-02,62.382,62.875,60.852,62.588,5083363,0
2011-11-03,63.511,63.95,61.462,63.466,5376462,0
2011-11-04,63.007,64.876,62.639,63.941,4073151,0
2011-11-07,63.832,65.21,62.195,63.045,3937677,0
2011-11-08,63.574,64.076,61.921,63.08,3982159,0
2011-11-09,60.672,62.082,59.064,59.243,5090941,0
2011-11-10,60.987,61.085,58.471,59.827,4241033,0
2011-11-11,60.7,63.169,60.663,62.378,3598126,0
2011-11-14,62.639,63.089,61.57,62.719,2842446,0
2011-11-15,62.459,66.565,61.929,65.729,7447360,0
2011-11-16,65.181,65.945,63.232,63.358,4505338,0
2011-11-17,62.892,64.759,59.784,60.447,6484603,0
2011-11-18,61.346,62.091,59.926,60.6,3181772,0
2011-11-21,58.849,59.514,57.501,58.982,3625519,0
2011-11-22,58.669,59.424,56.845,57.401,3372216,0
2011-11-23,56.253,56.522,53.773,53.863,3985496,0
2011-11-25,53.62,55.058,53.494,53.648,1744150,0
2011-11-28,56.494,57.672,55.758,56.541,3120917,0
2011-11-29,56.998,57.807,55.606,56.692,2425605,0
2011-11-30,60.454,60.944,59.889,60.919,4862699,0
2011-12-01,60.51,62.828,60.456,62.056,3418596,0
2011-12-02,63.313,63.834,61.166,61.391,3760170,0
2011-12-05,63.817,64.526,63.141,64.033,5446170,0
2011-12-06,63.365,65.907,62.608,64.889,4898444,0
2011-12-07,64.005,64.607,63.483,64.139,3462748,0
2011-12-08,63.725,63.725,60.51,60.824,4043473,0
2011-12-09,60.987,62.837,60.79,62.298,3468996,0
2011-12-12,60.807,60.807,59.171,60.295,2673286,0
2011-12-13,60.798,61.534,57.061,57.708,3447288,0
2011-12-14,56.683,57.95,55.64,56.216,3531940,0
2011-12-15,57.474,57.663,55.775,56.719,2972238,0
2011-12-16,57.375,58.733,56.953,57.447,3318795,0
2011-12-19,57.716,57.841,53.297,53.639,4764080,0
2011-12-20,55.058,57.492,55.004,57.312,3672910,0
2011-12-21,57.366,58.121,56.037,57.276,2660615,0
2011-12-22,57.492,59.324,57.384,58.902,2741943,0
2011-12-23,59.127,59.253,57.905,58.669,1694027,0
2011-12-27,58.748,59.476,58.228,58.345,1431143,0
2011-12-28,58.228,58.471,55.498,55.649,2652013,0
2011-12-29,55.785,56.333,55.112,56.047,2968578,0
2011-12-30,55.938,56.8,55.767,56.009,2124278,0
2012-01-03,57.95,59.791,57.841,59.155,3288422,0
2012-01-04,58.831,61.005,58.436,60.008,4521557,0
2012-01-05,59.424,60.008,58.228,59.639,3881888,0
2012-01-06,60.717,60.888,59.073,59.818,4066678,0
2012-01-09,60.232,60.42,58.93,59.441,2894931,0
2012-01-10,61.237,62.288,61.04,61.822,3951988,0
2012-01-11,61.409,63.412,60.939,63.086,4227738,0
2012-01-12,63.491,64.313,62.554,64.133,4122809,0
2012-01-13,62.882,63.635,62.216,63.106,2952537,0
2012-01-17,64.439,64.673,62.979,63.339,2555470,0
2012-01-18,63.304,64.616,62.882,64.265,2721848,0
2012-01-19,64.589,65.577,63.915,64.705,3304949,0
2012-01-20,64.49,65.434,63.959,64.23,2475945,0
2012-01-23,64.679,65.837,64.282,65.352,2869586,0
2012-01-24,64.427,66.474,64.005,66.385,2842711,0
2012-01-25,65.756,69.16,65.397,68.766,3946865,0
2012-01-26,69.826,70.832,67.193,67.535,3322747,0
2012-01-27,63.725,66.297,63.104,65.629,7261900,0
2012-01-30,64.814,65.658,64.382,64.767,2910861,0
2012-01-31,65.605,65.843,63.331,64.904,3663631,0
2012-02-01,65.756,66.385,65.289,65.667,2054561,0
2012-02-02,66.008,66.888,65.415,65.837,2202723,0
2012-02-03,67.378,68.199,66.746,67.477,2777248,0
2012-02-06,66.793,67.739,66.675,67.36,2054521,0
2012-02-07,68.965,69.173,67.324,67.829,4862427,0
2012-02-08,68.92,69.768,68.055,68.839,2943243,0
2012-02-09,69.218,69.462,67.82,68.479,2293959,0
2012-02-10,67.261,67.514,65.539,66.071,3318986,0
2012-02-13,67.019,67.117,64.728,64.827,3729109,0
2012-02-14,64.186,64.276,61.96,63.041,5139604,0
2012-02-15,63.537,63.564,61.453,61.932,4702395,0
2012-02-16,59.488,62.328,58.523,61.923,5907691,0
2012-02-17,62.013,62.157,59.516,60.164,4411118,0
2012-02-21,60.778,61.453,59.66,59.759,4014414,0
2012-02-22,59.794,60.084,59.099,59.317,3117995,0
2012-02-23,59.19,59.911,58.747,59.614,2729977,0
2012-02-24,59.849,62.093,59.56,61.192,4480276,0
2012-02-27,60.642,61.021,59.713,60.065,3409748,0
2012-02-28,60.326,60.399,58.929,59.037,3844294,0
2012-02-29,59.352,59.461,56.731,57.241,5807325,0
2012-03-01,57.874,58.982,57.441,58.497,3599340,0
2012-03-02,58.235,58.497,57.397,57.729,3059150,0
2012-03-05,57.324,57.404,55.231,55.837,4691642,0
2012-03-06,54.132,54.942,53.563,54.42,4584457,0
2012-03-07,54.772,54.853,53.59,54.276,2530244,0
2012-03-08,55.156,55.821,54.391,55.556,3028555,0
2012-03-09,56.035,58.713,55.819,57.703,5166244,0
2012-03-12,57.639,58.515,57.053,57.369,3384781,0
2012-03-13,57.793,58.614,57.469,58.532,3099251,0
2012-03-14,61.544,64.331,61.427,62.671,12358663,0
2012-03-15,62.788,65.196,62.527,64.926,6638816,0
2012-03-16,65.043,65.503,63.33,64.953,5255717,0
2012-03-19,64.439,66.395,64.439,65.981,4357037,0
2012-03-20,63.475,64.529,62.762,64.394,6354013,0
2012-03-21,64.611,64.854,63.6,64.115,3834556,0
2012-03-22,62.923,63.123,61.057,62.266,6919171,0
2012-03-23,62.003,64.087,61.734,63.826,4602776,0
2012-03-26,64.322,64.555,62.689,63.842,3243231,0
2012-03-27,64.115,64.871,63.177,63.248,3036645,0
2012-03-28,63.123,63.123,60.443,61.868,4085762,0
2012-03-29,61.328,63.842,60.642,63.753,4181562,0
2012-03-30,64.42,64.457,62.093,62.455,3935355,0
2012-04-02,62.455,64.564,62.04,63.916,3281881,0
2012-04-03,63.848,64.149,62.402,63.221,2788124,0
2012-04-04,62.083,62.63,61.054,61.573,3163446,0
2012-04-05,61.454,62.675,60.098,60.654,2377056,0
2012-04-09,59.099,60.498,59.099,59.778,3629422,0
2012-04-10,59.651,60.498,58.433,59.308,4292539,0
2012-04-11,60.561,61.734,59.993,60.182,3859134,0
2012-04-12,61.021,64.213,60.769,64.168,7405258,0
2012-04-13,63.285,63.621,62.038,62.501,5588880,0
2012-04-16,63.257,63.842,61.852,62.445,8235796,0
2012-04-17,63.002,64.359,62.729,63.458,2762743,0
2012-04-18,63.257,64.568,62.938,63.211,2852412,0
2012-04-19,63.257,63.257,60.919,61.637,6916116,0
2012-04-20,62.029,62.675,60.645,60.691,3224371,0
2012-04-23,59.243,59.872,58.379,59.507,4030166,0
2012-04-24,59.188,60.782,58.75,59.898,2611591,0
2012-04-25,61.21,61.337,59.726,61.09,2900226,0
2012-04-26,59.37,59.479,57.622,57.84,6754701,0
2012-04-27,58.16,58.323,56.403,56.575,5365557,0
2012-04-30,56.421,57.241,55.802,56.675,4115326,0
2012-05-01,57.113,57.35,56.239,56.33,4426779,0
2012-05-02,55.684,56.22,55.31,55.72,3500506,0
2012-05-03,56.002,56.658,54.774,54.892,3586864,0
2012-05-04,54.599,54.746,52.862,53.043,5114288,0
2012-05-07,52.652,54.018,52.006,53.217,3085633,0
2012-05-08,52.508,52.661,50.523,51.67,6416602,0
2012-05-09,50.523,52.761,50.158,51.706,4726550,0
2012-05-10,52.598,53.126,50.822,51.395,3043642,0
2012-05-11,50.877,51.76,50.404,50.458,2662318,0
2012-05-14,49.666,50.541,49.476,49.594,2863306,0
2012-05-15,49.476,49.903,47.336,47.482,4198153,0
2012-05-16,47.718,49.129,46.709,46.762,4522150,0
2012-05-17,46.808,47.419,45.252,45.362,3612363,0
2012-05-18,45.698,46.053,44.123,44.323,4774040,0
2012-05-21,44.568,47.035,44.568,46.835,4140859,0
2012-05-22,47.127,47.609,45.397,45.862,4637035,0
2012-05-23,45.288,47.463,44.715,47.345,4559526,0
2012-05-24,47.572,47.646,44.533,45.288,4587135,0
2012-05-25,45.216,46.097,44.742,45.771,3284507,0
2012-05-29,46.818,47.937,46.599,47.7,4478208,0
2012-05-30,46.562,46.899,46.063,46.316,3563906,0
2012-05-31,45.588,45.606,42.838,43.495,7537283,0
2012-06-01,42.192,43.277,41.884,41.947,5733102,0
2012-06-04,42.184,42.184,40.417,41.637,4784252,0
2012-06-05,41.592,43.021,41.127,42.894,3762807,0
2012-06-06,43.677,44.833,43.467,44.231,3402176,0
2012-06-07,45.552,46.272,44.314,44.396,3990383,0
2012-06-08,43.931,44.487,43.303,44.396,2746080,0
2012-06-11,45.234,45.243,42.202,42.283,3466112,0
2012-06-12,42.629,43.922,42.321,43.904,3912860,0
2012-06-13,43.495,44.249,42.62,42.803,3084401,0
2012-06-14,42.984,43.649,42.302,43.349,2638432,0
2012-06-15,43.43,44.605,42.958,44.587,2885327,0
2012-06-18,44.113,44.879,43.695,44.433,2532700,0
2012-06-19,44.742,46.49,44.515,46.207,3310989,0
2012-06-20,47.008,48.365,46.525,47.091,5483135,0
2012-06-21,47.073,47.263,43.922,43.995,4343542,0
2012-06-22,44.633,44.842,43.33,43.358,7638937,0
2012-06-25,42.612,42.758,41.073,41.491,4037317,0
2012-06-26,41.956,42.867,41.282,42.584,3725757,0
2012-06-27,42.758,43.286,41.893,43.103,2362759,0
2012-06-28,42.502,42.975,41.429,42.921,4436001,0
2012-06-29,44.587,44.906,43.486,44.869,4533843,0
2012-07-02,44.814,45.343,43.476,44.596,2733324,0
2012-07-03,44.906,46.325,44.715,45.907,1842638,0
2012-07-05,45.588,45.789,44.605,45.197,2370041,0
2012-07-06,44.442,44.468,43.04,43.704,3389148,0
2012-07-09,43.64,43.685,42.557,42.885,2846136,0
2012-07-10,43.295,43.85,41.592,41.902,3849408,0
2012-07-11,42.083,42.657,41.629,41.929,3678009,0
2012-07-12,41.483,41.601,40.572,41.22,4018951,0
2012-07-13,41.411,42.629,41.411,42.42,2905784,0
2012-07-16,42.156,42.23,41.373,41.738,2301745,0
2012-07-17,42.065,42.111,40.435,41.354,3624301,0
2012-07-18,41,42.292,40.781,41.747,2728940,0
2012-07-19,42.011,43.513,41.839,42.93,3415059,0
2012-07-20,42.53,42.857,41.62,41.865,3770802,0
2012-07-23,40.91,40.91,39.972,40.345,4151333,0
2012-07-24,40.435,40.918,38.397,38.842,5757666,0
2012-07-25,39.179,39.78,37.013,37.459,8010080,0
2012-07-26,37.678,37.678,32.825,35.11,17159557,0
2012-07-27,35.429,36.14,34.738,35.857,7277430,0
2012-07-30,35.866,36.285,34.865,36.157,5358619,0
2012-07-31,36.313,37.942,36.047,37.223,7047975,0
2012-08-01,37.514,38.451,36.549,37.988,6246307,0
2012-08-02,37.559,37.813,35.512,36.894,8673779,0
2012-08-03,38.106,39.371,37.805,38.333,10601331,0
2012-08-06,38.561,39.808,38.378,39.379,3790686,0
2012-08-07,39.735,40.701,39.69,40.036,4836958,0
2012-08-08,39.836,40.564,39.326,40.317,4801917,0
2012-08-09,40.099,41.192,40.055,40.936,2885694,0
2012-08-10,40.518,40.91,39.99,40.882,3125377,0
2012-08-13,40.703,41.126,39.372,39.973,3450172,0
2012-08-14,40.452,40.619,38.311,38.828,5405144,0
2012-08-15,38.763,38.782,37.923,38.413,3881120,0
2012-08-16,38.653,39.51,38.385,39.159,3007028,0
2012-08-17,39.207,39.918,38.754,38.985,3812374,0
2012-08-20,38.754,38.92,37.674,38.441,5005720,0
2012-08-21,38.828,39.29,37.268,37.518,6273409,0
2012-08-22,37.471,38.265,36.99,38.228,5220974,0
2012-08-23,37.989,37.997,36.252,36.298,6983028,0
2012-08-24,36.067,36.114,35.015,35.902,7094969,0
2012-08-27,36.013,36.086,34.72,34.822,5306961,0
2012-08-28,34.6,34.904,34.212,34.488,5331468,0
2012-08-29,34.12,34.313,33.133,34.009,7281050,0
2012-08-30,33.594,33.649,32.782,33.003,6138531,0
2012-08-31,33.704,33.835,32.873,33.086,6442466,0
2012-09-04,33.012,33.068,30.806,31.091,10129226,0
2012-09-05,30.216,32.384,29.772,32.052,10470416,0
2012-09-06,31.682,33.049,31.139,32.182,11002625,0
2012-09-07,33.381,37.129,33.381,36.843,17287315,0
2012-09-10,36.493,38.912,36.058,36.169,18312615,0
2012-09-11,37.019,39.4,36.981,38.477,12958710,0
2012-09-12,38.727,39.143,36.852,37.499,10555964,0
2012-09-13,38.236,40.564,37.139,39.862,15408180,0
2012-09-14,41.617,43.231,41.617,42.051,17949380,0
2012-09-17,40.592,40.619,38.782,39.105,14596106,0
2012-09-18,38.773,40.148,38.404,39.954,11537154,0
2012-09-19,40.12,40.407,39.178,39.594,8426921,0
2012-09-20,38.561,39.317,37.176,39.225,12076546,0
2012-09-21,40.101,40.101,37.554,37.785,12121976,0
2012-09-24,37,37.776,36.244,37.638,8813482,0
2012-09-25,37.896,38.265,35.597,35.966,8646394,0
2012-09-26,35.754,36.898,34.674,36.086,8597682,0
2012-09-27,36.971,37.139,35.698,36.769,6761523,0
2012-09-28,36.261,36.64,35.578,36.124,6535091,0
2012-10-01,36.88,37.249,35.726,35.893,5388286,0
2012-10-02,36.225,36.501,35.182,35.588,4558758,0
2012-10-03,35.698,35.754,34.849,34.979,6991077,0
2012-10-04,35.542,35.809,34.932,34.941,10473099,0
2012-10-05,35.495,35.801,34.932,35.412,5738113,0
2012-10-08,35.32,37.923,35.264,37.461,9359662,0
2012-10-09,38.201,39.927,38.062,38.449,13908175,0
2012-10-10,38.708,38.902,36.927,37.416,7673147,0
2012-10-11,38.033,38.754,37.6,37.831,7873114,0
2012-10-12,37.406,38.172,36.908,37.387,6591741,0
2012-10-15,37.535,38.338,37.212,37.979,5556064,0
2012-10-16,38.311,40.831,38.311,40.684,13150687,0
2012-10-17,40.812,42.169,40.304,42.115,11652093,0
2012-10-18,41.643,42.927,41.578,42.27,8518755,0
2012-10-19,41.976,42.419,40.739,41.034,6630351,0
2012-10-22,40.342,42.299,40.212,41.533,6435867,0
2012-10-23,40.389,40.71,39.604,40.203,6403395,0
2012-10-24,40.619,41.237,39.39,39.41,8274487,0
2012-10-25,37.481,37.812,35.236,35.264,15699328,0
2012-10-26,35.542,35.56,33.252,33.686,13661192,0
2012-10-31,34.065,34.72,33.419,33.484,7683017,0
2012-11-01,33.797,34.97,33.723,34.822,7087549,0
2012-11-02,35.209,35.412,33.345,33.484,10985189,0
2012-11-05,33.381,34.655,33.381,34.276,5667210,0
2012-11-06,34.6,35.356,34.092,35.135,7172729,0
2012-11-07,33.723,34.269,33.565,33.594,9491826,0
2012-11-08,33.704,33.962,32.264,32.551,7607672,0
2012-11-09,32.365,35.005,32.116,33.64,12509956,0
2012-11-12,33.99,34.082,33.159,33.51,4393162,0
2012-11-13,33.086,33.64,32.883,33.141,5713689,0
2012-11-14,33.797,33.797,32.496,32.551,6735211,0
2012-11-15,32.551,33.778,32.135,32.541,6799652,0
2012-11-16,32.671,32.856,31.442,32.615,5828911,0
2012-11-19,33.742,34.082,31.526,32.577,11164133,0
2012-11-20,31.156,31.296,28.307,28.646,23248995,0
2012-11-21,28.344,29.509,28.006,29.088,8594564,0
2012-11-23,29.509,29.698,29.124,29.35,3816770,0
2012-11-26,29.435,29.538,28.608,28.852,6264188,0
2012-11-27,28.589,29.021,28.156,28.203,5851270,0
2012-11-28,27.837,27.987,26.625,27.829,10454445,0
2012-11-29,28.203,28.533,27.01,27.151,8183192,0
2012-11-30,27.16,27.612,26.785,27.019,9217330,0
2012-12-03,27.461,27.725,26.55,26.692,8596547,0
2012-12-04,26.408,28.081,26.361,27.63,11349284,0
2012-12-05,27.864,28.466,27.264,27.752,9305358,0
2012-12-06,28.072,28.805,26.915,27.432,8760764,0
2012-12-07,27.922,28.147,27.405,27.734,6571695,0
2012-12-10,27.77,29.341,27.734,29.001,9287284,0
2012-12-11,29.275,30.121,28.852,30.036,9072764,0
2012-12-12,30.309,31.087,30.018,30.186,8891756,0
2012-12-13,30.168,31.087,30.064,30.346,7012316,0
2012-12-14,30.713,32.395,30.618,31.916,12872883,0
2012-12-17,32.283,32.611,31.362,31.879,8480713,0
2012-12-18,32,33.241,31.944,33.194,12690668,0
2012-12-19,33.241,34.424,33.175,33.692,11341057,0
2012-12-20,33.795,34.227,33.053,33.626,6618501,0
2012-12-21,32.658,33.635,32.217,33.269,21744613,0
2012-12-24,33.194,33.589,32.723,33.232,2330549,0
2012-12-26,33.551,34.341,33.551,33.879,5242184,0
2012-12-27,34.424,34.895,33.306,33.87,7000840,0
2012-12-28,33.663,33.805,33.222,33.438,4609769,0
2012-12-31,33.466,36.389,33.466,36.249,10508741,0
2013-01-02,37.714,37.968,36.276,36.473,10242886,0
2013-01-03,36.699,36.84,35.75,35.872,6208310,0
2013-01-04,35.91,36.257,34.838,35.233,9651396,0
2013-01-07,35.054,36.323,34.877,35.581,8754199,0
2013-01-08,36.098,36.098,35.119,35.731,6419081,0
2013-01-09,35.834,36.117,35.007,35.103,6440133,0
2013-01-10,35.788,35.91,35.3,35.468,6691380,0
2013-01-11,35.139,35.148,33.503,34.031,10558539,0
2013-01-14,34.293,34.669,33.683,33.964,5475915,0
2013-01-15,33.494,34.989,33.391,34.584,7513605,0
2013-01-16,34.105,34.237,33.401,33.72,7799409,0
2013-01-17,33.973,34.613,33.532,34.481,6375741,0
2013-01-18,34.913,35.139,34.359,35.007,5445339,0
2013-01-22,35.064,36.23,34.632,36.098,6817769,0
2013-01-23,36.04,36.211,34.829,34.942,7128143,0
2013-01-24,34.66,35.177,33.767,33.834,7842159,0
2013-01-25,34.105,34.256,32.705,33.56,7464199,0
2013-01-28,33.598,33.729,32.8,33.165,4090888,0
2013-01-29,33.447,34.509,33.184,33.86,7439662,0
2013-01-30,33.729,34.66,33.702,34.227,6561128,0
2013-01-31,34.208,35.196,34.162,35.064,6679034,0
2013-02-01,35.552,35.703,34.932,35.394,5396644,0
2013-02-04,34.922,35.975,34.904,35.693,6554243,0
2013-02-05,35.985,36.201,34.961,35.007,5098111,0
2013-02-06,34.791,35.364,34.772,35.074,4985898,0
2013-02-07,35.074,35.168,33.785,34.059,5656944,0
2013-02-08,34.143,34.623,34.059,34.293,4211287,0
2013-02-11,34.067,34.584,33.908,34.247,4840747,0
2013-02-12,34.208,34.679,33.739,34.407,8764454,0
2013-02-13,29.172,29.321,27.272,27.527,37738705,0
2013-02-14,27.536,28.617,27.499,27.705,15013552,0
2013-02-15,27.987,28.1,26.982,27.114,24867674,0
2013-02-19,27.639,27.79,26.898,27.104,17459251,0
2013-02-20,27.226,27.302,25.527,25.781,15029185,0
2013-02-21,25.734,26.179,24.978,25.356,9033909,0
2013-02-22,25.838,25.838,24.893,25.006,7122968,0
2013-02-25,25.11,25.564,24.563,24.573,7024151,0
2013-02-26,24.724,24.799,23.806,24.383,10927444,0
2013-02-27,24.336,24.855,24.231,24.478,8292899,0
2013-02-28,24.525,24.553,24.014,24.052,10227131,0
2013-03-01,23.873,24.638,23.712,23.854,7610476,0
2013-03-04,23.627,23.665,22.276,22.464,13929219,0
2013-03-05,22.523,23.249,22.257,22.389,12778275,0
2013-03-06,22.532,23.458,22.447,23.192,9692930,0
2013-03-07,23.287,23.977,23.202,23.486,8720153,0
2013-03-08,23.637,23.731,23.126,23.363,5755245,0
2013-03-11,23.307,23.307,22.456,22.513,8832065,0
2013-03-12,22.711,23.222,22.306,22.569,7206524,0
2013-03-13,22.484,22.494,21.445,21.473,12403531,0
2013-03-14,21.511,21.53,20.17,20.5,20865489,0
2013-03-15,20.652,20.964,20.425,20.869,13035079,0
2013-03-18,20.5,20.906,20.273,20.567,8248584,0
2013-03-19,20.282,20.35,18.951,19.205,23066926,0
2013-03-20,19.291,19.698,19.046,19.564,11775859,0
2013-03-21,19.291,20.5,19.139,19.755,14268217,0
2013-03-22,19.83,20.075,19.366,19.613,7446799,0
2013-03-25,19.623,20.614,19.319,20.464,13476816,0
2013-03-26,20.717,20.897,19.905,20.245,11929970,0
2013-03-27,17.534,18.082,16.957,17.439,54159521,0
2013-03-28,17.496,18.035,17.25,17.959,17912634,0
2013-04-01,18.431,18.658,17.751,17.902,14659777,0
2013-04-02,18.006,18.006,17.109,17.174,14568637,0
2013-04-03,17.081,17.893,17.052,17.695,15480988,0
2013-04-04,17.761,18.015,17.355,17.713,9696687,0
2013-04-05,17.553,18.006,17.317,17.431,12117663,0
2013-04-08,17.939,17.939,17.411,17.751,10162932,0
2013-04-09,17.978,19.415,17.931,19.319,20222266,0
2013-04-10,19.564,19.953,18.951,19.225,16211356,0
2013-04-11,19.281,19.329,18.347,18.819,18367855,0
2013-04-12,18.998,19.083,17.874,18.139,12076072,0
2013-04-15,17.657,17.742,16.56,16.637,18011307,0
2013-04-16,16.749,17.071,16.381,16.533,13260359,0
2013-04-17,16.258,16.57,16.097,16.533,13318366,0
2013-04-18,16.589,17.147,16.021,16.56,13883498,0
2013-04-19,16.816,16.986,16.126,16.656,9368186,0
2013-04-22,16.58,16.731,15.814,16.673,10075264,0
2013-04-23,16.628,17.279,16.145,16.362,16723506,0
2013-04-24,16.57,17.25,16.542,17.213,14379695,0
2013-04-25,18.621,20.784,18.44,19.791,34635876,0
2013-04-26,19.745,20.018,18.677,19.055,14412100,0
2013-04-29,19.235,19.895,18.865,19.716,8669705,0
2013-04-30,19.584,20.765,19.178,20.16,14348581,0
2013-05-01,19.914,19.971,19.083,19.205,11020703,0
2013-05-02,19.291,19.319,17.969,18.11,14959633,0
2013-05-03,18.347,18.97,18.347,18.81,11819867,0
2013-05-06,19.651,20.084,19.235,19.849,16320231,0
2013-05-07,19.914,20.577,19.858,20.151,10439688,0
2013-05-08,20.302,21.936,20.056,21.87,21258272,0
2013-05-09,21.691,22.2,21.181,21.407,13340001,0
2013-05-10,21.435,22.276,21.208,22.23,9977641,0
2013-05-13,22.135,22.437,21.511,21.633,7525547,0
2013-05-14,21.691,21.72,20.784,21.057,11295257,0
2013-05-15,20.915,20.915,19.897,19.974,11689383,0
2013-05-16,19.869,20.277,18.936,19.422,13235399,0
2013-05-17,19.736,20.154,19.441,19.678,9209212,0
2013-05-20,19.517,20.41,19.212,20.135,9175240,0
2013-05-21,20.316,20.696,20.117,20.211,7876633,0
2013-05-22,20.297,20.887,19.717,20.353,16355012,0
2013-05-23,19.488,19.964,19.26,19.612,11519861,0
2013-05-24,19.413,20.125,19.346,19.374,7202884,0
2013-05-28,19.593,19.641,19.098,19.098,9543445,0
2013-05-29,18.737,18.804,17.595,17.995,17787746,0
2013-05-30,17.976,18.262,17.644,17.814,10777407,0
2013-05-31,17.695,17.915,17.159,17.159,17342627,0
2013-06-03,17.253,17.738,17.007,17.206,11038111,0
2013-06-04,17.491,18.366,17.481,18.252,15659872,0
2013-06-05,17.957,18.223,17.32,17.34,9811053,0
2013-06-06,17.272,17.758,17.243,17.644,7288985,0
2013-06-07,17.568,17.595,17.034,17.063,10282820,0
2013-06-10,16.958,17.282,16.682,16.958,7881733,0
2013-06-11,16.645,16.93,16.453,16.645,7041522,0
2013-06-12,16.777,17.263,16.359,16.521,9136190,0
2013-06-13,16.662,17.871,16.645,17.786,12873920,0
2013-06-14,18.166,18.547,16.587,16.872,19015970,0
2013-06-17,17.063,17.272,16.578,16.825,9540263,0
2013-06-18,16.806,17.823,16.672,17.681,13642498,0
2013-06-19,17.206,18.072,17.177,17.549,13995803,0
2013-06-20,16.864,17.167,16.548,16.692,13033113,0
2013-06-21,16.854,17.024,16.055,16.349,12971596,0
2013-06-24,15.978,16.008,14.743,15.103,15668796,0
2013-06-25,15.371,15.504,15.075,15.407,7436082,0
2013-06-26,15.541,15.57,14.743,14.932,9797076,0
2013-06-27,15.113,15.58,14.97,15.455,7809373,0
2013-06-28,15.427,15.759,15.266,15.455,6168399,0
2013-07-01,15.655,16.008,15.303,15.617,6388996,0
2013-07-02,15.58,16.055,15.381,15.789,6879449,0
2013-07-03,15.684,15.722,15.066,15.294,6042624,0
2013-07-05,15.465,15.475,14.657,14.913,8519602,0
2013-07-08,14.942,15.504,14.857,15.179,6824718,0
2013-07-09,15.512,16.045,15.361,15.59,7119003,0
2013-07-10,16.349,16.597,15.465,15.864,12791805,0
2013-07-11,16.244,16.74,16.035,16.616,8707364,0
2013-07-12,16.436,16.797,15.978,16.035,8281333,0
2013-07-15,16.217,16.606,16.084,16.427,4319973,0
2013-07-16,16.541,16.672,16.244,16.662,4448425,0
2013-07-17,16.815,17.167,16.655,16.768,6732456,0
2013-07-18,16.815,17.206,16.797,16.911,5546417,0
2013-07-19,16.987,17.063,16.531,16.901,5780880,0
2013-07-22,17.206,17.415,17.101,17.291,4977178,0
2013-07-23,17.604,18.214,17.595,18.004,11324894,0
2013-07-24,18.109,18.147,17.206,17.405,9029767,0
2013-07-25,17.425,17.728,17.101,17.481,8397754,0
2013-07-26,18.072,19.07,17.481,18.746,21787019,0
2013-07-29,18.651,19.308,18.328,19.041,12782572,0
2013-07-30,19.023,19.07,18.356,18.69,8108239,0
2013-07-31,18.605,18.814,18.328,18.556,6076442,0
2013-08-01,18.794,18.879,18.451,18.775,6106234,0
2013-08-02,18.737,19.651,18.451,19.573,10495924,0
2013-08-05,19.736,20.696,19.688,19.974,9417686,0
2013-08-06,19.831,20.259,19.327,19.546,6853490,0
2013-08-07,19.384,19.631,18.936,19.222,5901141,0
2013-08-08,19.773,21.087,19.773,20.933,11218858,0
2013-08-09,21.353,23.54,21.248,23.16,20085507,0
2013-08-12,23.664,24.681,23.141,23.274,17801690,0
2013-08-13,24.011,24.011,22.758,22.89,9629165,0
2013-08-14,22.689,23.896,22.374,23.484,10142170,0
2013-08-15,22.814,22.997,22.058,22.729,11496012,0
2013-08-16,22.603,22.623,21.57,21.848,9900674,0
2013-08-19,21.446,21.619,20.632,20.805,10956600,0
2013-08-20,20.346,21.15,20.097,20.748,7153001,0
2013-08-21,20.479,20.69,20.154,20.297,6453480,0
2013-08-22,20.718,22.106,20.698,21.475,8397683,0
2013-08-23,21.676,21.905,21.273,21.407,5857865,0
2013-08-26,21.484,22.384,21.426,21.504,6304091,0
2013-08-27,20.968,21.245,20.364,20.461,6147350,0
2013-08-28,20.432,21.37,20.287,20.708,6362348,0
2013-08-29,20.527,20.738,19.924,20.067,8036093,0
2013-08-30,20.327,20.479,19.867,19.972,5811464,0
2013-09-03,20.776,20.958,20.067,20.403,7512522,0
2013-09-04,20.374,20.842,20.287,20.613,5602872,0
2013-09-05,20.432,21.273,20.412,20.987,5968088,0
2013-09-06,21.073,21.398,20.833,20.91,5894380,0
2013-09-09,21.168,22.288,21.168,22.183,8209662,0
2013-09-10,22.585,22.863,22.259,22.766,10010663,0
2013-09-11,22.633,23.064,22.174,22.623,8256095,0
2013-09-12,22.202,22.211,21.273,21.456,7402290,0
2013-09-13,21.312,21.36,20.766,21.12,5945852,0
2013-09-16,21.609,21.656,21.053,21.083,4060537,0
2013-09-17,21.083,21.848,21.083,21.475,6767955,0
2013-09-18,21.561,22.729,21.541,22.479,11892006,0
2013-09-19,22.739,23.015,21.551,21.751,12093636,0
2013-09-20,21.685,21.848,20.938,21.035,8560208,0
2013-09-23,21.168,21.561,20.872,20.948,6071561,0
2013-09-24,20.928,21.34,20.603,20.91,5239401,0
2013-09-25,20.968,21.38,20.842,20.862,6568781,0
2013-09-26,21.293,21.303,20.766,20.892,4253651,0
2013-09-27,20.642,20.642,19.905,20.097,8599452,0
2013-09-30,19.226,20.049,19.131,19.619,7370061,0
2013-10-01,19.427,20.25,19.389,19.914,5510201,0
2013-10-02,19.743,20.537,19.656,20.527,6742089,0
2013-10-03,20.527,20.901,19.954,20.124,5600418,0
2013-10-04,20.097,20.622,19.848,20.527,5749502,0
2013-10-07,20.193,20.547,19.954,19.991,5367205,0
2013-10-08,20.173,20.422,19.445,19.523,6276463,0
2013-10-09,19.638,19.79,19.025,19.226,8638547,0
2013-10-10,19.609,20.077,19.484,19.78,5641025,0
2013-10-11,19.819,20.728,19.79,20.508,7368828,0
2013-10-14,20.383,21.073,20.26,20.814,4848585,0
2013-10-15,20.987,22.393,20.987,21.666,11179933,0
2013-10-16,21.81,21.867,21.312,21.513,6555090,0
2013-10-17,21.991,22.489,21.877,21.905,8292659,0
2013-10-18,22.183,22.249,21.742,22.031,5819753,0
2013-10-21,22.546,23.197,22.489,22.709,10473590,0
2013-10-22,22.929,23.274,22.795,23.074,7957294,0
2013-10-23,22.537,22.872,22.039,22.413,8555842,0
2013-10-24,22.537,22.729,22.279,22.565,9474844,0
2013-10-25,23.513,24.526,22.785,23.915,19814846,0
2013-10-28,23.868,24.03,23.101,23.37,11112138,0
2013-10-29,23.417,24.403,23.331,24.326,10523406,0
2013-10-30,24.135,24.326,23.772,24.107,6976435,0
2013-10-31,24.002,24.651,23.972,24.576,7297528,0
2013-11-01,24.7,26.576,24.7,26.164,18021848,0
2013-11-04,26.413,27.733,26.403,27.466,13294296,0
2013-11-05,27.063,27.715,26.672,26.978,9610719,0
2013-11-06,27.313,27.38,26.174,26.776,7420742,0
2013-11-07,26.834,26.862,25.427,25.619,10511451,0
2013-11-08,25.675,26.307,25.274,26.164,7733190,0
2013-11-11,26.107,26.442,25.695,26.193,4708598,0
2013-11-12,25.954,25.982,24.786,25.141,8742458,0
2013-11-13,25.274,26.307,24.835,26.184,9265809,0
2013-11-14,26.221,26.307,25.475,25.915,5869721,0
2013-11-15,26.02,26.662,26.02,26.327,7295298,0
2013-11-18,26.576,26.642,26.125,26.317,6151475,0
2013-11-19,26.422,27.015,26.279,26.384,7982771,0
2013-11-20,26.354,27.057,25.99,26.201,7239728,0
2013-11-21,26.153,26.422,25.268,25.431,9130378,0
2013-11-22,24.863,25.21,24.439,25.056,8816187,0
2013-11-25,24.826,25.191,24.18,24.431,5287536,0
2013-11-26,24.268,24.402,23.612,24.036,8091296,0
2013-11-27,24.143,24.585,23.959,24.085,4613600,0
2013-11-29,23.959,24.431,23.285,24.065,4037238,0
2013-12-02,24.133,24.18,23.478,23.536,5887324,0
2013-12-03,23.478,24.721,23.382,24.143,7703742,0
2013-12-04,24.133,24.661,24.065,24.489,6474578,0
2013-12-05,24.287,24.508,24.026,24.055,4852682,0
2013-12-06,24.449,24.642,23.507,23.642,6840191,0
2013-12-09,23.584,24.248,23.507,24.055,4311048,0
2013-12-10,23.979,24.499,23.969,24.094,4784032,0
2013-12-11,23.989,24.104,22.95,23.103,7894878,0
2013-12-12,23.094,23.103,22.39,22.89,6405509,0
2013-12-13,22.805,23.131,22.497,22.622,6549735,0
2013-12-16,22.698,23.276,22.333,22.863,6952798,0
2013-12-17,22.698,23.209,22.439,22.997,5604520,0
2013-12-18,22.997,23.276,22.612,23.094,7502035,0
2013-12-19,23.17,24.219,23.045,23.93,7066508,0
2013-12-20,23.921,23.94,23.219,23.295,11246738,0
2013-12-23,23.344,23.863,23.113,23.42,5395219,0
2013-12-24,23.391,24.045,23.391,23.824,3834428,0
2013-12-26,23.824,24.364,23.824,24.065,3991456,0
2013-12-27,24.268,25.614,24.228,25.528,10633691,0
2013-12-30,25.711,26.105,25.469,25.595,9106918,0
2013-12-31,25.605,25.624,24.825,25.219,6422055,0
2014-01-02,25.046,25.624,24.836,24.854,7352009,0
2014-01-03,25.075,25.084,23.989,24.104,7959464,0
2014-01-06,23.892,24.036,23.391,23.718,8357748,0
2014-01-07,23.526,23.708,23.237,23.526,8558809,0
2014-01-08,23.642,24.18,23.229,23.632,6964394,0
2014-01-09,23.632,23.632,21.871,22.092,15437038,0
2014-01-10,22.131,22.517,21.891,21.966,8484755,0
2014-01-13,21.966,22.131,21.246,21.515,8083694,0
2014-01-14,22.17,22.439,21.939,22.074,9832439,0
2014-01-15,22.14,22.382,21.939,22.15,7230259,0
2014-01-16,22.305,22.738,21.795,22.083,7081341,0
2014-01-17,22.16,22.42,21.468,21.583,7140413,0
2014-01-21,21.179,21.236,20.005,20.494,15747378,0
2014-01-22,20.573,20.649,20.169,20.389,5714830,0
2014-01-23,19.832,20.071,19.359,19.524,10709532,0
2014-01-24,19.244,19.244,18.455,18.6,12670757,0
2014-01-27,18.743,18.956,18.012,18.667,9083295,0
2014-01-28,21.035,21.072,18.888,19.062,33984675,0
2014-01-29,18.812,20.034,18.6,19.312,13766538,0
2014-01-30,19.591,19.591,18.31,18.532,16383684,0
2014-01-31,18.234,18.888,18.166,18.59,7369706,0
2014-02-03,18.667,18.763,18.099,18.147,7928026,0
2014-02-04,18.234,18.35,17.868,18.109,8995750,0
2014-02-05,18.071,18.946,17.723,18.504,9158247,0
2014-02-06,18.677,20.053,18.638,20.024,12344277,0
2014-02-07,20.101,20.206,19.581,20.034,8748214,0
2014-02-10,20.236,20.265,19.629,19.802,5976436,0
2014-02-11,19.851,20.871,19.822,20.689,9379530,0
2014-02-12,22.006,22.083,20.881,21.159,13592469,0
2014-02-13,21.005,21.265,20.716,21.072,7238139,0
2014-02-14,22.198,22.642,21.891,22.285,14271111,0
2014-02-18,22.554,22.602,21.91,22.016,6217225,0
2014-02-19,21.919,21.938,21.231,21.27,7847794,0
2014-02-20,21.105,21.211,20.689,20.766,7477812,0
2014-02-21,20.737,21.289,20.417,21.279,9717440,0
2014-02-24,21.202,21.221,20.494,20.67,8945333,0
2014-02-25,20.291,20.291,19.614,19.681,11079893,0
2014-02-26,19.643,19.856,18.974,19.188,10605442,0
2014-02-27,19.517,19.953,19.275,19.72,7242287,0
2014-02-28,20.01,20.01,19.351,19.401,6919302,0
2014-03-03,19.13,19.158,18.887,18.935,6760716,0
2014-03-04,18.761,18.829,18.393,18.548,12716005,0
2014-03-05,18.587,18.771,18.335,18.5,6775522,0
2014-03-06,18.664,18.867,18.471,18.5,8489207,0
2014-03-07,18.548,18.577,17.919,18.064,11025804,0
2014-03-10,17.531,17.705,16.853,17.385,12661533,0
2014-03-11,17.571,17.967,17.375,17.415,9534356,0
2014-03-12,17.511,18.335,17.385,17.831,7569354,0
2014-03-13,18.015,18.305,17.444,17.667,5137984,0
2014-03-14,17.851,17.977,17.598,17.802,4434675,0
2014-03-17,18.045,18.277,17.87,18.209,3724410,0
2014-03-18,18.218,18.78,17.987,18.741,5062076,0
2014-03-19,18.625,18.713,18.305,18.412,3619028,0
2014-03-20,18.064,18.374,17.792,18.045,5587876,0
2014-03-21,18.558,19.071,18.238,19.071,7330214,0
2014-03-24,19.032,19.333,18.732,18.984,4329367,0
2014-03-25,19.323,19.351,18.984,19.042,4497563,0
2014-03-26,19.245,19.245,18.518,18.654,3933234,0
2014-03-27,18.258,19.158,18.258,19.1,5643519,0
2014-03-28,19.178,19.846,19.062,19.371,5378441,0
2014-03-31,19.827,20.204,19.75,19.817,5267711,0
2014-04-01,19.982,20.05,19.148,19.411,41063821,0
2014-04-02,19.245,20.05,19.1,19.797,7443187,0
2014-04-03,19.7,20.175,19.439,19.633,9905236,0
2014-04-04,19.856,20.484,19.73,19.885,5836857,0
2014-04-07,19.856,20.194,19.216,19.342,5878523,0
2014-04-08,19.624,20.582,19.604,20.214,7747708,0
2014-04-09,20.34,20.388,19.604,19.787,4912801,0
2014-04-10,19.846,19.875,19.236,19.594,5218299,0
2014-04-11,19.564,19.633,18.761,18.965,5126568,0
2014-04-14,18.974,19.226,18.704,18.78,4803946,0
2014-04-15,18.558,18.81,18.083,18.548,6588656,0
2014-04-16,18.761,18.79,17.957,18.112,5553353,0
2014-04-17,18.064,18.286,17.889,18.064,4906035,0
2014-04-21,18.035,18.064,17.464,17.88,6470694,0
2014-04-22,17.987,18.112,17.686,17.88,4861182,0
2014-04-23,17.571,17.919,17.492,17.715,4650023,0
2014-04-24,17.919,18.248,17.561,18.17,6111643,0
2014-04-25,17.937,17.937,16.911,17.435,11570159,0
2014-04-28,17.008,17.066,16.582,16.766,7896987,0
2014-04-29,16.834,17.085,16.785,17.008,4136235,0
2014-04-30,16.911,17.192,16.756,17.162,3415112,0
2014-05-01,17.124,17.435,16.999,17.095,3116463,0
2014-05-02,17.192,17.774,17.134,17.696,4609823,0
2014-05-05,17.561,17.677,17.26,17.571,3947315,0
2014-05-06,17.588,17.792,17.435,17.511,2535717,0
2014-05-07,17.482,17.648,17.182,17.298,2723816,0
2014-05-08,17.027,17.298,16.688,16.795,3929964,0
2014-05-09,16.698,16.901,16.475,16.534,3673610,0
2014-05-12,16.814,17.192,16.659,16.989,2925819,0
2014-05-13,17.027,17.561,16.999,17.105,2930490,0
2014-05-14,17.318,17.531,17.192,17.25,2619623,0
2014-05-15,17.25,17.385,16.698,16.892,3451038,0
2014-05-16,16.534,16.659,15.914,16.33,8158363,0
2014-05-19,16.32,16.428,15.846,15.981,4333217,0
2014-05-20,15.914,16.029,15.409,15.555,3992216,0
2014-05-21,15.712,15.907,15.526,15.868,4069901,0
2014-05-22,15.985,16.259,15.75,16.152,3698835,0
2014-05-23,16.074,16.259,15.937,15.975,2631386,0
2014-05-27,15.937,16.152,15.927,16.005,2230774,0
2014-05-28,16.044,16.112,15.272,15.702,5471872,0
2014-05-29,15.604,16.259,15.34,16.23,5116386,0
2014-05-30,15.643,15.927,15.301,15.33,6886259,0
2014-06-02,15.398,15.653,14.91,15.262,5462013,0
2014-06-03,15.155,15.203,14.558,14.606,7131147,0
2014-06-04,14.568,14.783,14.177,14.274,8077598,0
2014-06-05,14.314,14.538,13.971,14.47,7695619,0
2014-06-06,14.529,14.646,14.137,14.157,4867105,0
2014-06-09,14.079,14.47,13.981,14.206,4301031,0
2014-06-10,14.177,14.314,14.02,14.099,2796353,0
2014-06-11,14.03,14.353,13.912,14.059,3748289,0
2014-06-12,13.659,13.854,13.345,13.453,10188727,0
2014-06-13,13.453,13.874,13.297,13.825,5968316,0
2014-06-16,13.707,13.825,13.482,13.697,5629358,0
2014-06-17,13.659,14.245,13.619,13.864,6387328,0
2014-06-18,13.884,14.538,13.697,14.441,6589329,0
2014-06-19,14.548,14.89,14.421,14.431,5655654,0
2014-06-20,14.47,14.587,14.127,14.216,4354683,0
2014-06-23,14.372,14.92,14.245,14.499,5902230,0
2014-06-24,14.392,14.499,13.785,13.884,6479946,0
2014-06-25,13.805,14.059,13.59,14.04,5224268,0
2014-06-26,14.304,14.803,14.079,14.685,5882198,0
2014-06-27,14.626,14.626,14.274,14.343,4918917,0
2014-06-30,14.216,14.871,14.079,14.714,4801463,0
2014-07-01,14.773,15.155,14.636,14.666,5075606,0
2014-07-02,14.676,15.633,14.666,15.37,7853650,0
2014-07-03,15.477,16.132,15.38,16.054,7211577,0
2014-07-07,15.917,15.917,15.457,15.477,4959746,0
2014-07-08,15.516,15.672,15.086,15.125,5652116,0
2014-07-09,15.213,15.418,15.096,15.203,3089165,0
2014-07-10,14.92,14.978,14.421,14.479,5865346,0
2014-07-11,14.489,14.626,14.324,14.401,4399065,0
2014-07-14,14.489,14.538,14.127,14.264,3097385,0
2014-07-15,14.264,14.666,14.254,14.636,5235576,0
2014-07-16,14.773,16.084,14.734,15.37,12021046,0
2014-07-17,15.311,15.623,14.92,15.155,5395330,0
2014-07-18,14.988,15.585,14.91,15.487,4729485,0
2014-07-21,15.497,15.643,14.616,14.753,6427977,0
2014-07-22,14.91,15.037,14.676,14.813,3299945,0
2014-07-23,14.813,15.203,14.548,15.135,5617291,0
2014-07-24,15.155,15.467,14.676,14.695,7093154,0
2014-07-25,14.744,15.819,14.714,15.732,7342640,0
2014-07-28,15.868,16.317,15.819,16.22,6776123,0
2014-07-29,16.582,17.922,15.966,17.227,17990456,0
2014-07-30,17.266,17.354,16.651,16.846,6726046,0
2014-07-31,16.816,17.452,16.572,17.061,7425530,0
2014-08-01,16.875,17.237,16.504,16.963,6036488,0
2014-08-04,17.442,17.54,16.758,16.963,4227054,0
2014-08-05,17.129,17.208,16.562,16.699,4274728,0
2014-08-06,16.669,16.943,16.552,16.768,2174334,0
2014-08-07,17.139,17.198,16.464,16.709,3119130,0
2014-08-08,16.562,17.373,16.533,17.12,4722322,0
2014-08-11,17.403,18,17.325,17.775,6311588,0
2014-08-12,17.697,17.775,17.178,17.295,4558993,0
2014-08-13,17.503,17.552,16.763,17.167,4434142,0
2014-08-14,17.079,17.177,16.467,16.645,4981578,0
2014-08-15,16.743,16.822,16.102,16.536,4722077,0
2014-08-18,16.566,16.704,16.3,16.605,2951099,0
2014-08-19,16.536,16.684,16.221,16.428,3562188,0
2014-08-20,16.418,16.635,16.25,16.497,3432715,0
2014-08-21,16.477,16.477,15.728,15.984,6883924,0
2014-08-22,16.004,16.014,15.392,15.59,5518777,0
2014-08-25,15.59,16.142,15.244,15.718,9022828,0
2014-08-26,15.698,16.221,15.511,16.122,5554817,0
2014-08-27,16.063,16.152,15.698,15.807,4655446,0
2014-08-28,15.54,15.59,14.82,14.85,12777465,0
2014-08-29,14.85,14.939,14.475,14.86,6737199,0
2014-09-02,14.85,14.87,14.318,14.347,7588571,0
2014-09-03,14.396,15.057,14.111,14.229,12973444,0
2014-09-04,14.199,14.367,13.903,13.943,6304923,0
2014-09-05,13.913,13.963,13.637,13.864,4958932,0
2014-09-08,13.765,13.805,13.489,13.558,6075110,0
2014-09-09,13.687,14.022,13.519,13.667,6367797,0
2014-09-10,13.854,13.854,13.578,13.627,4295296,0
2014-09-11,13.509,13.756,13.45,13.746,4530107,0
2014-09-12,13.716,14.15,13.627,13.943,7467826,0
2014-09-15,14.012,14.801,14.012,14.771,9412516,0
2014-09-16,14.722,15.116,14.12,14.909,8246900,0
2014-09-17,15.136,15.185,14.495,14.889,10072527,0
2014-09-18,14.82,14.939,14.544,14.663,5218076,0
2014-09-19,14.554,14.623,13.756,13.805,9319969,0
2014-09-22,13.568,13.578,12.553,12.641,13449248,0
2014-09-23,12.799,13.046,12.405,12.474,6711019,0
2014-09-24,12.661,12.7,12.158,12.355,8921109,0
2014-09-25,12.267,12.276,11.152,11.281,14856657,0
2014-09-26,11.281,11.478,10.718,10.787,14140948,0
2014-09-29,10.59,10.689,10.117,10.186,11747480,0
2014-09-30,10.176,10.58,10.048,10.235,15597307,0
2014-10-01,10.176,10.472,9.4366,9.634,18038426,0
2014-10-02,9.663,9.949,9.1112,9.861,18759663,0
2014-10-03,9.515,9.634,8.1054,8.204,34047965,0
2014-10-06,8.2829,8.6675,7.7307,8.135,18318674,0
2014-10-07,8.0561,8.5491,7.6518,7.6617,16048291,0
2014-10-08,7.642,7.9575,7.07,7.8589,21583108,0
2014-10-09,7.7899,7.7899,6.9024,7.287,15890742,0
2014-10-10,7.2278,7.5927,6.9616,7.218,16950085,0
2014-10-13,7.4941,8.4505,7.4053,8.135,25266968,0
2014-10-14,8.273,9.821,8.2336,8.9436,26454473,0
2014-10-15,8.5294,9.1901,8.0462,9.1901,17103791,0
2014-10-16,8.8647,9.4169,8.4505,9.3676,13125525,0
2014-10-17,8.8745,9.2098,8.4308,8.6182,12367250,0
2014-10-20,8.3322,8.8745,8.3223,8.8154,5772788,0
2014-10-21,8.845,8.9238,8.0462,8.4209,9626392,0
2014-10-22,8.9534,9.594,8.7069,9.0224,15603555,0
2014-10-23,8.983,9.1112,8.5294,8.6675,10308958,0
2014-10-24,8.6477,9.515,8.6477,9.4958,10706896,0
2014-10-27,9.0915,9.594,8.9238,9.1112,12774267,0
2014-10-28,9.3774,11.448,8.7463,11.133,38248805,0
2014-10-29,11.093,11.182,9.821,10.078,18308685,0
2014-10-30,9.91,10.699,9.861,10.354,7827703,0
2014-10-31,10.551,11.537,10.107,11.073,14558103,0
2014-11-03,11.172,11.192,10.62,10.827,7432006,0
2014-11-04,10.718,11.182,10.265,11.172,8271276,0
2014-11-05,11.202,11.33,10.531,10.995,9248979,0
2014-11-06,10.945,11.004,10.363,10.393,5538161,0
2014-11-07,10.502,11.182,10.383,11.014,6972933,0
2014-11-10,11.044,11.527,10.886,10.886,6014983,0
2014-11-11,10.551,11.221,10.442,10.61,7201838,0
2014-11-12,10.71,11.3,10.47,10.71,6354338,0
2014-11-13,10.7,11,10.3,10.36,5238902,0
2014-11-14,10.26,10.78,10.25,10.69,5626903,0
2014-11-17,10.58,10.9,10.29,10.85,5513703,0
2014-11-18,10.45,10.5,9.91,10.21,12852610,0
2014-11-19,8.61,9.18,8.05,8.17,29474169,0
2014-11-20,8,8.94,7.91,8.76,14785122,0
2014-11-21,9.55,9.99,9.29,9.91,18642727,0
2014-11-24,9.9,9.91,9.26,9.77,7955582,0
2014-11-25,9.62,9.69,9.16,9.2,9850436,0
2014-11-26,9.25,9.39,9.12,9.15,4599624,0
2014-11-28,9.1,9.19,8.7,9.12,4186006,0
2014-12-01,8.9,9,8.22,8.36,7842739,0
2014-12-02,8.31,8.57,8.06,8.16,5780400,0
2014-12-03,8.43,8.67,8.38,8.6,6454199,0
2014-12-04,8.01,8.25,7.82,8.03,8383362,0
2014-12-05,7.95,8.44,7.9,7.97,6529672,0
2014-12-08,7.91,8,7.28,7.36,7660002,0
2014-12-09,7.19,7.91,7.12,7.47,7201387,0
2014-12-10,7.34,7.41,7,7.01,6168034,0
2014-12-11,7,7.15,6.82,6.94,7831015,0
2014-12-12,6.83,7.04,6.66,6.74,7296627,0
2014-12-15,6.78,6.9,6.59,6.66,7434212,0
2014-12-16,6.6,7.26,6.6,6.8,8511619,0
2014-12-17,6.04,6.6,5.63,6.41,19639925,0
2014-12-18,6.65,6.94,6.06,6.19,11030503,0
2014-12-19,6.22,6.72,6.07,6.69,11148756,0
2014-12-22,6.61,6.69,6.11,6.16,8056988,0
2014-12-23,6.18,6.5,6.1,6.15,7106606,0
2014-12-24,6.14,6.23,5.92,6.06,3158242,0
2014-12-26,6.15,6.41,6.02,6.31,5366519,0
2014-12-29,6.35,6.88,6.32,6.62,7511813,0
2014-12-30,6.6,7.19,6.6,6.9,10024818,0
2014-12-31,6.9,7.35,6.89,7.14,11661580,0
2015-01-02,7.35,7.37,6.85,7.03,7354705,0
2015-01-05,6.75,6.83,6.31,6.52,9197703,0
2015-01-06,6.56,6.64,6.24,6.31,6502924,0
2015-01-07,6.44,6.97,6.36,6.84,7718175,0
2015-01-08,7.08,7.39,6.85,7.33,11109332,0
2015-01-09,7.28,7.32,6.76,7.15,9971976,0
2015-01-12,6.98,7.73,6.71,7.7,14434436,0
2015-01-13,7.77,7.91,7.36,7.85,12583690,0
2015-01-14,7.53,7.9,7.23,7.79,9039180,0
2015-01-15,7.88,9,7.8,8.72,19523903,0
2015-01-16,8.74,8.93,8.33,8.9,10724792,0
2015-01-20,8.9,8.9,8.12,8.46,10606229,0
2015-01-21,8.42,9.39,8.35,9.07,7474477,0
2015-01-22,9.05,9.1,8.54,8.59,7226567,0
2015-01-23,8.4,8.43,7.48,7.49,10565505,0
2015-01-26,7.93,7.93,7.16,7.22,8719782,0
2015-01-27,7.08,7.96,6.75,6.8,15133252,0
2015-01-28,6.81,6.96,6.56,6.62,8321480,0
2015-01-29,6.64,6.64,6.02,6.11,11478976,0
2015-01-30,6.07,6.46,6.04,6.42,8575221,0
2015-02-02,6.4,7.23,6.4,6.97,13234467,0
2015-02-03,7.37,7.41,6.52,6.8,27434062,0
2015-02-04,6.65,6.92,6.29,6.31,14035127,0
2015-02-05,6.31,6.75,6.27,6.43,16068581,0
2015-02-06,6.39,6.52,6.15,6.27,10565819,0
2015-02-09,6.29,6.83,6.24,6.57,11494916,0
2015-02-10,6.52,6.78,6.43,6.67,6418902,0
2015-02-11,6.54,6.71,6.45,6.47,5344696,0
2015-02-12,6.64,6.83,6.59,6.65,4705004,0
2015-02-13,6.81,7.05,6.74,7,7518848,0
2015-02-17,7,7.08,6.82,6.89,5950745,0
2015-02-18,6.84,7.28,6.8,6.92,6256421,0
2015-02-19,6.89,7.1,6.76,6.91,3423447,0
2015-02-20,6.92,7.13,6.82,6.96,4516947,0
2015-02-23,6.83,6.9,6.57,6.65,4416724,0
2015-02-24,6.67,6.89,6.61,6.79,3618663,0
2015-02-25,6.73,6.92,6.66,6.76,3511566,0
2015-02-26,6.82,6.88,6.65,6.78,2686263,0
2015-02-27,6.77,6.98,6.76,6.84,4024663,0
2015-03-02,6.8,6.86,6.68,6.76,3981600,0
2015-03-03,6.73,6.93,6.6,6.72,4656900,0
2015-03-04,6.62,6.89,6.39,6.72,8434700,0
2015-03-05,6.69,6.93,6.43,6.63,8511900,0
2015-03-06,6.51,6.7,6.21,6.27,7632100,0
2015-03-09,6.12,6.18,5.64,5.79,12083600,0
2015-03-10,5.69,5.97,5.45,5.46,6944200,0
2015-03-11,5.42,5.45,5.02,5.21,10439000,0
2015-03-12,5.3,5.45,5.1,5.13,6119400,0
2015-03-13,5.1,5.14,4.8,4.94,8006900,0
2015-03-16,4.94,4.94,4.53,4.87,8414300,0
2015-03-17,4.85,4.88,4.52,4.54,10843500,0
2015-03-18,4.49,4.59,4.12,4.58,17409400,0
2015-03-19,4.47,4.53,4.21,4.31,7689500,0
2015-03-20,4.35,4.4,4.15,4.3,11885000,0
2015-03-23,4.4,4.84,4.32,4.81,10819500,0
2015-03-24,4.77,5.07,4.77,4.99,7119300,0
2015-03-25,5.05,5.48,5,5.07,12472600,0
2015-03-26,5.09,5.22,4.68,4.79,8510500,0
2015-03-27,4.7,4.9,4.63,4.73,5589900,0
2015-03-30,4.7,5.13,4.66,5.06,7917800,0
2015-03-31,4.97,4.99,4.65,4.81,9288375,0
2015-04-01,4.69,4.81,4.46,4.55,8214500,0
2015-04-02,4.43,4.69,4.35,4.59,8874400,0
2015-04-06,4.6,4.76,4.59,4.71,7049500,0
2015-04-07,4.77,5.01,4.73,4.93,8822498,0
2015-04-08,5.03,5.08,4.79,4.81,6591200,0
2015-04-09,4.64,5.04,4.54,5,7804086,0
2015-04-10,4.95,5.09,4.84,4.87,5692300,0
2015-04-13,4.8,4.85,4.64,4.75,5928000,0
2015-04-14,4.93,5.45,4.93,5.32,14137100,0
2015-04-15,5.3,5.72,5.17,5.61,10880985,0
2015-04-16,5.53,5.79,5.35,5.51,8818226,0
2015-04-17,5.4,5.57,5.17,5.29,6863400,0
2015-04-20,5.33,5.5,5.23,5.28,7147911,0
2015-04-21,5.24,5.35,4.93,5.05,7962713,0
2015-04-22,5.05,5.33,4.95,5.08,11551094,0
2015-04-23,5.09,5.57,5.08,5.56,18162900,0
2015-04-24,5.77,6.35,5.7,6.03,41274622,0
2015-04-27,6.21,6.35,5.9,6.13,12948200,0
2015-04-28,6.2,6.38,5.81,5.87,15484987,0
2015-04-29,5.88,6.18,5.3,5.41,20222300,0
2015-04-30,5.42,5.98,5.29,5.94,13899100,0
2015-05-01,6.05,6.24,5.68,5.7,9671700,0
2015-05-04,5.78,6.07,5.76,5.86,7153800,0
2015-05-05,5.98,6.59,5.88,6.58,16044800,0
2015-05-06,6.65,6.87,6.54,6.57,16258005,0
2015-05-07,6.52,6.52,6.21,6.32,9652677,0
2015-05-08,6.41,6.44,6.03,6.09,8114800,0
2015-05-11,6.14,6.39,6.13,6.14,6287000,0
2015-05-12,6.16,6.34,5.91,5.92,9102705,0
2015-05-13,5.95,6.17,5.81,5.86,7962938,0
2015-05-14,5.9,5.98,5.57,5.61,9444600,0
2015-05-15,5.62,5.75,5.54,5.71,6919997,0
2015-05-18,5.62,5.79,5.28,5.3,9614818,0
2015-05-19,5.28,5.32,4.93,5.05,9988874,0
2015-05-20,5.05,5.09,4.7,5.03,11178763,0
2015-05-21,5.04,5.1,4.91,5.03,4827800,0
2015-05-22,5.03,5.22,4.97,5.17,6981300,0
2015-05-26,5.23,5.49,5.02,5.1,8910515,0
2015-05-27,5.16,5.38,5.07,5.36,6809400,0
2015-05-28,5.31,5.66,5.31,5.65,8481754,0
2015-05-29,5.61,5.65,5.3,5.31,8366900,0
2015-06-01,5.36,5.39,5.08,5.11,7681345,0
2015-06-02,5.1,5.56,5.1,5.42,8206216,0
2015-06-03,5.39,5.54,5.22,5.27,8207400,0
2015-06-04,5.27,5.39,5.15,5.34,5004800,0
2015-06-05,5.35,5.36,5.2,5.29,3337400,0
2015-06-08,5.21,5.3,5.01,5.12,6944000,0
2015-06-09,5.19,5.32,5.01,5.04,7302935,0
2015-06-10,5.23,5.33,5.08,5.25,7629206,0
2015-06-11,5.23,5.55,5.22,5.52,10108401,0
2015-06-12,5.49,5.55,5.38,5.48,5137600,0
2015-06-15,5.42,5.59,5.33,5.46,5806900,0
2015-06-16,5.37,5.4,5.14,5.19,6615200,0
2015-06-17,5.2,5.21,4.96,5.15,9020600,0
2015-06-18,5.17,5.2,5.01,5.08,5505100,0
2015-06-19,5.03,5.17,5.01,5.02,6469700,0
2015-06-22,5.04,5.05,4.71,4.73,9077800,0
2015-06-23,4.73,4.93,4.64,4.86,5195084,0
2015-06-24,4.85,4.9,4.71,4.77,4775200,0
2015-06-25,4.72,4.86,4.5,4.56,6037000,0
2015-06-26,4.5,4.65,4.43,4.65,16447500,0
2015-06-29,4.57,4.89,4.55,4.79,7846200,0
2015-06-30,4.78,4.82,4.27,4.33,10781670,0
2015-07-01,4.34,4.35,4.15,4.21,7029800,0
2015-07-02,4.23,4.23,3.71,3.86,15684800,0
2015-07-06,3.7,3.84,3.47,3.55,11258800,0
2015-07-07,3.47,3.53,3.06,3.53,13553400,0
2015-07-08,3.25,3.37,3.13,3.14,9757400,0
2015-07-09,3.36,3.4,3.22,3.27,6628100,0
2015-07-10,3.43,3.44,3.24,3.3,8076800,0
2015-07-13,3.32,3.71,3.15,3.52,10775500,0
2015-07-14,3.49,3.51,3.36,3.4,5154608,0
2015-07-15,3.44,3.44,3.15,3.17,5804873,0
2015-07-16,3.18,3.29,3.08,3.1,4786400,0
2015-07-17,3.11,3.26,3.03,3.04,8102600,0
2015-07-20,3.1,3.15,2.84,2.86,6751000,0
2015-07-21,2.84,3.04,2.84,2.92,5050400,0
2015-07-22,2.82,2.86,2.28,2.47,15431500,0
2015-07-23,2.51,2.79,2.43,2.77,11223800,0
2015-07-24,2.61,2.65,2.41,2.46,7799700,0
2015-07-27,2.36,2.62,2.35,2.4,5500600,0
2015-07-28,2.46,3.1,2.46,2.97,13551500,0
2015-07-29,3.01,3.1,2.68,3.02,14191561,0
2015-07-30,3,3.04,2.65,2.65,6093900,0
2015-07-31,2.7,2.71,2.52,2.52,3840500,0
2015-08-03,2.51,2.61,2.44,2.45,4579555,0
2015-08-04,2.53,2.59,2.41,2.42,3915500,0
2015-08-05,2.51,2.75,2.47,2.65,5080100,0
2015-08-06,2.6,2.91,2.5,2.88,5401313,0
2015-08-07,2.93,3.02,2.62,2.68,4205400,0
2015-08-10,2.73,3.03,2.56,2.99,4727000,0
2015-08-11,2.88,3.11,2.75,3.09,7067178,0
2015-08-12,2.95,3.24,2.94,3.24,4467500,0
2015-08-13,3.15,3.31,3.1,3.21,3660500,0
2015-08-14,3.2,3.42,3.19,3.38,3951800,0
2015-08-17,3.38,3.8,3.31,3.75,5236800,0
2015-08-18,3.64,3.72,3.35,3.42,4359700,0
2015-08-19,3.4,3.63,3.36,3.38,2477900,0
2015-08-20,3.35,3.42,3.21,3.23,3515800,0
2015-08-21,3.17,3.36,3.08,3.31,5487800,0
2015-08-24,2.95,3.47,2.9,3.21,4206239,0
2015-08-25,3.42,3.43,3.09,3.21,3904600,0
2015-08-26,3.28,3.34,3.12,3.28,3914400,0
2015-08-27,3.3,3.74,3.29,3.73,6909300,0
2015-08-28,3.73,4.2,3.7,3.83,7895700,0
2015-08-31,3.8,4.12,3.61,3.97,6699100,0
2015-09-01,3.8,4.04,3.7,3.76,4767700,0
2015-09-02,3.85,3.9,3.57,3.8,2910900,0
2015-09-03,3.76,3.98,3.75,3.89,3761400,0
2015-09-04,3.81,3.97,3.76,3.86,3817900,0
2015-09-08,4,4.32,3.93,4.29,6241300,0
2015-09-09,4.33,4.52,4.14,4.38,7894600,0
2015-09-10,4.4,4.53,4,4.06,6340907,0
2015-09-11,4,4.21,3.63,3.66,5855000,0
2015-09-14,3.66,3.71,3.2,3.25,6864800,0
2015-09-15,3.22,3.28,3.1,3.2,3471700,0
2015-09-16,3.22,3.41,3.2,3.34,3675200,0
2015-09-17,3.31,3.42,3.17,3.2,4038239,0
2015-09-18,3.14,3.15,2.96,3.08,6113000,0
2015-09-21,3.03,3.17,2.9,2.91,3697700,0
2015-09-22,2.81,2.87,2.61,2.83,6459100,0
2015-09-23,2.77,2.89,2.62,2.64,4403232,0
2015-09-24,2.6,2.82,2.48,2.73,4043434,0
2015-09-25,2.75,2.77,2.51,2.63,5044000,0
2015-09-28,2.61,2.61,2.38,2.42,4082156,0
2015-09-29,2.45,2.5,2.33,2.39,3074300,0
2015-09-30,2.41,2.59,2.39,2.44,3620000,0
2015-10-01,2.43,2.6,2.33,2.36,3475700,0
2015-10-02,2.34,2.57,2.33,2.56,4421700,0
2015-10-05,2.6,3.04,2.6,2.94,6176464,0
2015-10-06,3,3.53,2.96,3.51,9730400,0
2015-10-07,3.5,3.73,2.93,2.94,14601639,0
2015-10-08,3,3.15,2.93,3.12,6899600,0
2015-10-09,3.27,3.32,3.03,3.05,4348000,0
2015-10-12,3.05,3.13,2.95,2.96,3203265,0
2015-10-13,2.91,3.07,2.83,2.85,3002000,0
2015-10-14,2.89,2.98,2.8,2.83,3106900,0
2015-10-15,2.82,3.05,2.8,2.94,7522700,0
2015-10-16,3,3,2.8,2.81,3469000,0
2015-10-19,2.78,2.81,2.59,2.71,3936955,0
2015-10-20,2.69,2.79,2.61,2.66,3165578,0
2015-10-21,2.63,2.78,2.59,2.6,3026100,0
2015-10-22,2.69,2.8,2.57,2.62,2990100,0
2015-10-23,2.73,2.75,2.57,2.65,4630400,0
2015-10-26,2.66,2.66,2.52,2.62,3659400,0
2015-10-27,2.59,2.7,2.55,2.63,2658600,0
2015-10-28,2.63,2.79,2.58,2.64,5314500,0
2015-10-29,2.74,3,2.6,2.67,13238900,0
2015-10-30,2.69,2.84,2.56,2.76,6312300,0
2015-11-02,2.81,2.94,2.75,2.88,4680794,0
2015-11-03,2.9,3.2,2.89,3.09,8701084,0
2015-11-04,3.09,3.15,2.99,3.03,3912980,0
2015-11-05,3,3.04,2.81,2.83,3400300,0
2015-11-06,3.05,3.31,3.02,3.15,13908000,0
2015-11-09,3.17,3.29,3.05,3.25,4886493,0
2015-11-10,3.22,3.47,3.22,3.31,7441100,0
2015-11-11,3.29,3.33,3.13,3.24,6057600,0
2015-11-12,3.12,3.16,2.99,3.01,3559100,0
2015-11-13,3.01,3.05,2.68,2.72,5269600,0
2015-11-16,2.72,2.85,2.64,2.69,3445500,0
2015-11-17,2.71,2.71,2.32,2.36,8374200,0
2015-11-18,2.48,2.57,2.39,2.45,3536200,0
2015-11-19,2.45,2.53,2.33,2.34,2944500,0
2015-11-20,2.38,2.4,2.13,2.16,7321100,0
2015-11-23,2.15,2.33,2.07,2.28,4709800,0
2015-11-24,2.44,2.49,2.22,2.37,3346200,0
2015-11-25,2.31,2.41,2.25,2.3,2856100,0
2015-11-27,2.28,2.36,2.27,2.32,1237200,0
2015-11-30,2.3,2.36,2.21,2.24,6213000,0
2015-12-01,2.24,2.35,2.21,2.35,4371786,0
2015-12-02,2.39,2.42,2.3,2.32,2162330,0
2015-12-03,2.14,2.27,2.14,2.19,3031402,0
2015-12-04,2.41,2.45,2.23,2.28,2529500,0
2015-12-07,2.21,2.24,2.13,2.14,2745300,0
2015-12-08,2.17,2.19,2.05,2.11,2509960,0
2015-12-09,2.13,2.27,2.05,2.15,3199000,0
2015-12-10,2.19,2.29,2.17,2.18,3441300,0
2015-12-11,2.11,2.15,2.05,2.09,4188600,0
2015-12-14,2.09,2.13,1.91,1.91,3828850,0
2015-12-15,1.92,1.97,1.42,1.61,12068600,0
2015-12-16,1.6,1.76,1.56,1.72,4815400,0
2015-12-17,1.66,1.67,1.51,1.59,4116500,0
2015-12-18,1.6,1.66,1.45,1.57,9194900,0
2015-12-21,1.65,1.65,1.5,1.55,2955600,0
2015-12-22,1.55,1.64,1.54,1.59,2288781,0
2015-12-23,1.76,1.85,1.7,1.71,5426500,0
2015-12-24,1.7,1.78,1.65,1.75,2322259,0
2015-12-28,1.73,1.74,1.57,1.69,3450792,0
2015-12-29,1.69,1.74,1.66,1.72,2212208,0
2015-12-30,1.64,1.8,1.62,1.67,3371808,0
2015-12-31,1.65,1.7,1.56,1.58,2738606,0
2016-01-04,1.57,1.67,1.46,1.67,3577233,0
2016-01-05,1.67,1.76,1.58,1.76,4496949,0
2016-01-06,1.72,1.83,1.6199,1.83,3949449,0
2016-01-07,1.78,1.79,1.57,1.73,3973938,0
2016-01-08,1.7,1.735,1.59,1.61,2769838,0
2016-01-11,1.62,1.64,1.41,1.41,2883197,0
2016-01-12,1.46,1.46,1.2,1.26,3408671,0
2016-01-13,1.26,1.345,1.26,1.32,3119762,0
2016-01-14,1.32,1.38,1.27,1.36,4072317,0
2016-01-15,1.27,1.41,1.22,1.4,3151601,0
2016-01-19,1.41,1.46,1.25,1.38,4972600,0
2016-01-20,1.27,1.59,1.23,1.58,4228367,0
2016-01-21,1.48,1.7,1.43,1.64,4272599,0
2016-01-22,1.66,1.7,1.45,1.58,3597094,0
2016-01-25,1.54,1.7,1.505,1.54,2645327,0
2016-01-26,1.56,1.64,1.42,1.52,4567758,0
2016-01-27,1.45,1.64,1.42,1.5,6180289,0
2016-01-28,1.55,1.59,1.45,1.59,2700867,0
2016-01-29,1.54,1.66,1.54,1.61,2493967,0
2016-02-01,1.65,1.68,1.57,1.61,1637021,0
2016-02-02,1.56,1.62,1.48,1.56,2086668,0
2016-02-03,1.57,1.9,1.54,1.9,4414764,0
2016-02-04,1.88,2.07,1.77,1.93,5116951,0
2016-02-05,1.9,2,1.8002,1.84,2888089,0
2016-02-08,1.81,1.9,1.76,1.85,2433120,0
2016-02-09,1.78,1.86,1.66,1.78,1991191,0
2016-02-10,1.85,1.86,1.76,1.79,1514829,0
2016-02-11,1.7,1.87,1.67,1.85,2235348,0
2016-02-12,1.85,1.98,1.75,1.95,3798027,0
2016-02-16,1.97,2.13,1.89,2.09,2980121,0
2016-02-17,2.1,2.16,1.915,2.06,5363588,0
2016-02-18,2.02,2.09,1.92,1.96,3313960,0
2016-02-19,1.95,1.95,1.76,1.81,3864383,0
2016-02-22,1.945,2.05,1.9,1.98,5964684,0
2016-02-23,2,2.02,1.78,1.81,3121875,0
2016-02-24,1.8,1.89,1.72,1.86,2740038,0
2016-02-25,1.84,1.88,1.77,1.84,1558062,0
2016-02-26,1.88,1.95,1.77,1.82,2589761,0
2016-02-29,1.89,2.17,1.84,2.16,5923443,0
2016-03-01,2.16,2.37,2.07,2.28,4774844,0
2016-03-02,2.31,2.85,2.3,2.81,8688108,0
2016-03-03,2.78,2.825,2.51,2.72,7554202,0
2016-03-04,2.81,3.24,2.74,2.89,12776753,0
2016-03-07,3.51,3.75,3.15,3.43,24987637,0
2016-03-08,3.34,3.37,2.63,2.72,9887974,0
2016-03-09,2.9,2.9299,2.56,2.58,7398713,0
2016-03-10,2.61,2.695,2.34,2.48,9128457,0
2016-03-11,2.58,2.61,2.31,2.35,8941776,0
2016-03-14,2.34,2.73,2.34,2.71,9085016,0
2016-03-15,2.56,2.6,2.32,2.38,7136019,0
2016-03-16,2.31,2.55,2.13,2.53,8036809,0
2016-03-17,2.69,3.04,2.4801,2.84,12700079,0
2016-03-18,2.97,3.34,2.915,3.07,19321036,0
2016-03-21,2.92,3.06,2.8199,3.06,6509622,0
2016-03-22,3.01,3.15,2.91,3.06,6452508,0
2016-03-23,2.98,3.06,2.57,2.6,9138155,0
2016-03-24,2.51,2.84,2.425,2.82,4989863,0
2016-03-28,2.81,2.88,2.62,2.79,5599959,0
2016-03-29,2.73,3.02,2.63,3.01,5895171,0
2016-03-30,3.1,3.13,2.82,2.92,6940439,0
2016-03-31,2.87,3.05,2.87,3,7307141,0
2016-04-01,2.82,3.07,2.77,2.99,3992856,0
2016-04-04,2.96,3.16,2.85,2.86,4929575,0
2016-04-05,2.83,3.04,2.82,2.9,3854926,0
2016-04-06,2.93,3.01,2.84,2.94,2767250,0
2016-04-07,2.93,2.969,2.8,2.84,3845872,0
2016-04-08,2.91,3.06,2.855,3.05,5396538,0
2016-04-11,3.07,3.55,3.02,3.53,11768486,0
2016-04-12,3.47,4.05,3.47,3.98,15475573,0
2016-04-13,4.16,4.45,3.82,3.98,17074926,0
2016-04-14,4.04,4.1,3.81,3.98,5993515,0
2016-04-15,3.93,4.24,3.81,4.1,6308985,0
2016-04-18,3.98,4.48,3.9,4.4,6819685,0
2016-04-19,4.59,4.83,4.51,4.71,9235901,0
2016-04-20,4.79,4.94,4.34,4.42,12450307,0
2016-04-21,4.47,4.67,4.23,4.3,12791861,0
2016-04-22,4.23,4.5,4.23,4.32,7857383,0
2016-04-25,4.28,4.35,3.82,3.88,7772845,0
2016-04-26,3.99,4.02,3.7,3.9,7164484,0
2016-04-27,3.85,4.34,3.72,4.31,11167601,0
2016-04-28,4.84,5.83,4.72,5.39,47421535,0
2016-04-29,5.45,5.75,5.03,5.27,20735992,0
2016-05-02,5.29,5.43,5.01,5.28,11120718,0
2016-05-03,5.07,5.16,4.62,4.65,13596042,0
2016-05-04,4.53,4.61,4.23,4.24,12832870,0
2016-05-05,4.38,4.41,3.69,3.7,17087611,0
2016-05-06,3.63,3.87,3.5,3.51,14852257,0
2016-05-09,3.34,3.35,2.88,3.02,24250743,0
2016-05-10,3.22,3.27,2.98,3.21,12022121,0
2016-05-11,3.18,3.4,3.15,3.24,11351251,0
2016-05-12,3.26,3.32,3.01,3.02,11322730,0
2016-05-13,3.01,3.1,2.81,2.91,10674724,0
2016-05-16,2.96,3.1468,2.93,2.99,8730828,0
2016-05-17,3.03,3.26,2.95,3.17,9061886,0
2016-05-18,3.11,3.15,2.8164,2.89,12004357,0
2016-05-19,2.85,3,2.77,2.92,6598935,0
2016-05-20,2.97,3.023,2.865,2.92,6571862,0
2016-05-23,2.87,3.13,2.85,3.03,7866075,0
2016-05-24,3.18,3.18,2.99,3.02,8241678,0
2016-05-25,3.06,3.3,3.03,3.3,12494296,0
2016-05-26,3.42,3.49,3.21,3.32,9358141,0
2016-05-27,3.35,3.38,3.06,3.07,9726877,0
2016-05-31,3.96,4.33,3.9001,4.28,45927912,0
2016-06-01,4.2,4.45,4,4.38,22514019,0
2016-06-02,4.22,4.38,4.1,4.37,12672422,0
2016-06-03,4.36,4.69,4.32,4.65,13692070,0
2016-06-06,4.7,5.05,4.67,5.02,16073544,0
2016-06-07,4.94,5.1,4.85,4.91,13712574,0
2016-06-08,5.09,5.44,5.04,5.41,16574054,0
2016-06-09,5.27,5.32,4.96,5.1,19200754,0
2016-06-10,5.13,5.375,4.84,5.16,18672255,0
2016-06-13,5.17,5.35,5.07,5.12,11004698,0
2016-06-14,5.05,5.18,4.75,4.8,13239733,0
2016-06-15,4.98,5.1,4.88,4.95,13247465,0
2016-06-16,4.68,4.91,4.6,4.8,14976278,0
2016-06-17,4.95,5.13,4.85,4.91,17040634,0
2016-06-20,5.12,5.14,4.954,5.04,8730111,0
2016-06-21,5,5.13,4.86,5.07,7140374,0
2016-06-22,5.14,5.195,4.94,5.09,9815141,0
2016-06-23,5.14,5.36,5.05,5.25,11377131,0
2016-06-24,4.83,5.07,4.8,4.97,17598232,0
2016-06-27,5.05,5.06,4.55,4.65,10961110,0
2016-06-28,4.85,5.02,4.8,4.93,7474919,0
2016-06-29,5.06,5.315,5.01,5.16,11050258,0
2016-06-30,5.26,5.7,5.17,5.67,15587983,0
2016-07-01,5.59,5.98,5.57,5.74,14472722,0
2016-07-05,5.65,5.8399,5.47,5.59,8946251,0
2016-07-06,5.46,5.87,5.41,5.81,7026898,0
2016-07-07,5.96,6.24,5.79,5.94,13440737,0
2016-07-08,6.17,6.26,5.96,6.1,11492790,0
2016-07-11,6.27,6.89,6.25,6.72,17221386,0
2016-07-12,7.28,7.58,7.02,7.33,23859342,0
2016-07-13,7.43,7.45,6.96,7.29,15648972,0
2016-07-14,7.38,7.5,7.1,7.25,10430247,0
2016-07-15,7.22,7.37,7.14,7.3,6708346,0
2016-07-18,7.29,7.46,7.14,7.45,7512604,0
2016-07-19,7.32,7.41,6.92,7.03,10328547,0
2016-07-20,6.85,7.19,6.605,7.01,10487178,0
2016-07-21,7.19,7.3,6.97,7.08,6068903,0
2016-07-22,7,7.17,6.95,7.15,6249754,0
2016-07-25,7.09,7.19,7.01,7.11,5193558,0
2016-07-26,7.12,8.09,7.06,8.02,19036982,0
2016-07-27,8.3,8.33,7.52,7.85,18491652,0
2016-07-28,8.36,8.45,7.58,8.09,19508445,0
2016-07-29,7.97,8.13,7.768,7.91,13996595,0
2016-08-01,7.97,8.19,7.7,8.03,14031079,0
2016-08-02,8.13,8.19,7.82,7.96,7556384,0
2016-08-03,7.94,8.19,7.7827,8.07,9737375,0
2016-08-04,7.98,8.27,7.82,8.11,10509779,0
2016-08-05,8.12,8.32,8.04,8.11,8548253,0
2016-08-08,8.17,8.42,8.035,8.07,9705747,0
2016-08-09,8.06,8.15,7.66,7.7,10539030,0
2016-08-10,7.5,7.54,6.92,7.07,19078829,0
2016-08-11,6.9,7,6.61,6.62,46886408,0
2016-08-12,6.67,6.77,6.35,6.35,18986113,0
2016-08-15,6.46,6.79,6.43,6.7,15532295,0
2016-08-16,6.77,6.79,6.33,6.35,15341332,0
2016-08-17,6.37,6.38,6.15,6.28,11800533,0
2016-08-18,6.44,6.455,6.2,6.33,9970956,0
2016-08-19,6.24,6.31,6.03,6.09,13134103,0
2016-08-22,6.01,6.28,5.96,6.25,9513652,0
2016-08-23,6.3,6.47,6.17,6.27,10405933,0
2016-08-24,6.2,6.2,5.71,5.71,15771551,0
2016-08-25,5.7,5.99,5.67,5.9,12878254,0
2016-08-26,5.92,6.1195,5.73,5.77,10410455,0
2016-08-29,5.77,6.14,5.7139,6.03,7958685,0
2016-08-30,5.96,6.03,5.65,5.75,8507176,0
2016-08-31,5.7,5.73,5.53,5.7,15578313,0
2016-09-01,5.74,5.8093,5.6,5.78,8278802,0
2016-09-02,5.88,5.95,5.61,5.73,8414777,0
2016-09-06,5.79,5.9,5.63,5.83,10033578,0
2016-09-07,5.81,5.97,5.73,5.9,8285746,0
2016-09-08,6.22,6.24,5.77,6,14653358,0
2016-09-09,5.9,5.9,5.46,5.61,19474493,0
2016-09-12,5.46,5.73,5.32,5.67,9810425,0
2016-09-13,5.53,5.56,5.185,5.41,12514085,0
2016-09-14,5.44,5.49,5.28,5.34,7420861,0
2016-09-15,5.35,5.55,5.28,5.47,7241823,0
2016-09-16,5.39,5.61,5.35,5.52,7294874,0
2016-09-19,5.63,5.86,5.53,5.84,11559212,0
2016-09-20,5.82,5.93,5.72,5.87,6761231,0
2016-09-21,5.96,6.24,5.91,6.17,12948387,0
2016-09-22,6.32,6.43,6.18,6.23,8972712,0
2016-09-23,6.23,6.3,6.03,6.14,8925479,0
2016-09-26,6.1,6.21,6.01,6.05,6280002,0
2016-09-27,5.99,6.12,5.89,6.06,9805467,0
2016-09-28,6.12,6.31,5.92,6.3,8821722,0
2016-09-29,6.2797,6.32,5.78,5.86,13388565,0
2016-09-30,5.95,6.03,5.81,5.85,10544879,0
2016-10-03,5.9,5.9833,5.74,5.86,4456393,0
2016-10-04,5.84,5.87,5.531,5.56,8428249,0
2016-10-05,5.65,5.77,5.61,5.68,4795707,0
2016-10-06,5.61,5.75,5.57,5.58,4951022,0
2016-10-07,5.59,5.665,5.44,5.6,6401088,0
2016-10-10,5.67,5.755,5.61,5.72,3080683,0
2016-10-11,5.65,5.65,5.48,5.58,5711546,0
2016-10-12,5.58,5.85,5.51,5.73,7752628,0
2016-10-13,5.5,5.51,5.31,5.4,7379708,0
2016-10-14,5.51,5.53,5.26,5.34,6021083,0
2016-10-17,5.37,5.775,5.33,5.66,8586480,0
2016-10-18,5.76,5.82,5.651,5.78,6132248,0
2016-10-19,5.78,5.97,5.655,5.9,7870926,0
2016-10-20,5.84,6.2,5.745,6.09,12907930,0
2016-10-21,6.04,6.1654,5.95,6.01,7651851,0
2016-10-24,6.14,6.209,6.064,6.17,5900739,0
2016-10-25,6.32,6.66,6.215,6.26,15231094,0
2016-10-26,6.18,6.361,5.98,6.2,12815337,0
2016-10-27,5.51,5.56,4.91,5.07,36036571,0
2016-10-28,5.11,5.6283,5.09,5.43,19391174,0
2016-10-31,5.48,5.56,5.28,5.52,9478712,0
2016-11-01,5.65,5.78,5.41,5.45,11592535,0
2016-11-02,5.32,5.67,5.307,5.47,7845597,0
2016-11-03,5.67,5.73,5.55,5.59,8129412,0
2016-11-04,5.65,5.825,5.45,5.67,9538010,0
2016-11-07,5.91,6.09,5.8328,6.06,11274804,0
2016-11-08,6.03,6.33,6,6.15,8166581,0
2016-11-09,6.72,7.255,6.63,7.19,27830149,0
2016-11-10,7.45,7.85,7.255,7.4,22287971,0
2016-11-11,7.55,7.62,7.03,7.4,15734465,0
2016-11-14,7.67,7.84,7.39,7.65,17917925,0
2016-11-15,7.29,7.59,7.25,7.53,12304083,0
2016-11-16,7.33,7.56,7.29,7.49,8616897,0
2016-11-17,7.52,7.635,7.39,7.45,6899717,0
2016-11-18,7.44,7.48,7.24,7.41,7132704,0
2016-11-21,7.55,7.68,7.33,7.54,8203134,0
2016-11-22,7.82,8.72,7.79,8.64,24358055,0
2016-11-23,8.77,9.38,8.24,9.2,30853389,0
2016-11-25,9.28,9.94,9.11,9.91,21482224,0
2016-11-28,9.95,10.14,9.47,9.72,24722607,0
2016-11-29,9.16,9.34,8.7,8.75,23797492,0
2016-11-30,9.19,9.26,8.575,8.81,14912358,0
2016-12-01,9.02,9.47,8.8,9.24,16411788,0
2016-12-02,9.1,9.63,9.01,9.56,11753021,0
2016-12-05,9.93,10.5,9.64,10.48,25575733,0
2016-12-06,10.15,10.38,9.9,10.27,17908996,0
2016-12-07,10.5,10.74,10.3,10.39,15650612,0
2016-12-08,10.53,10.9,10.14,10.37,20147552,0
2016-12-09,10.38,10.38,9.63,9.93,20111814,0
2016-12-12,9.95,10.28,9.58,9.75,16173516,0
2016-12-13,9.65,9.97,9.13,9.31,16688277,0
2016-12-14,9.15,10.14,9.04,9.64,20126620,0
2016-12-15,9.47,9.8,9.3,9.75,12582059,0
2016-12-16,9.62,9.77,9.17,9.2,16245703,0
2016-12-19,9.07,9.3499,8.695,8.78,15728741,0
2016-12-20,8.84,9.53,8.79,9.33,20620034,0
2016-12-21,9.36,9.39,9.025,9.18,9011392,0
2016-12-22,9.06,9.26,8.81,8.93,8240025,0
2016-12-23,8.87,9,8.72,8.85,5870487,0
2016-12-27,8.93,9.02,8.76,8.82,6127620,0
2016-12-28,9.08,9.46,8.95,8.97,12692064,0
2016-12-29,8.97,9.0399,8.41,8.65,14098654,0
2016-12-30,8.75,8.82,8.39,8.41,9795807,0
2017-01-03,8.59,8.82,8.28,8.61,10402637,0
2017-01-04,8.55,8.92,8.33,8.86,13337878,0
2017-01-05,8.82,9.08,8.57,8.72,11056969,0
2017-01-06,8.67,8.8,8.43,8.47,8779484,0
2017-01-09,8.51,8.66,8.37,8.43,7835821,0
2017-01-10,8.82,9.42,8.69,9.39,17369719,0
2017-01-11,9.57,9.94,9.27,9.79,18066224,0
2017-01-12,9.66,9.99,9.46,9.53,12942497,0
2017-01-13,9.55,9.78,9.17,9.23,9898010,0
2017-01-17,9.25,9.56,9.09,9.16,7919270,0
2017-01-18,9.18,9.44,8.91,9.43,12225120,0
2017-01-19,9.25,9.37,8.83,9.01,13282017,0
2017-01-20,9.06,9.12,8.73,8.73,11860187,0
2017-01-23,8.88,8.88,8.59,8.78,9284303,0
2017-01-24,9.1,9.425,9.01,9.29,15524256,0
2017-01-25,9.29,9.29,8.73,8.97,19344613,0
2017-01-26,8.89,9.1,8.77,8.87,9343325,0
2017-01-27,8.92,9.08,8.83,9.02,9180348,0
2017-01-30,8.89,8.92,8.45,8.67,10380496,0
2017-01-31,8.77,8.84,8.48,8.77,7915414,0
2017-02-01,8.92,9.115,8.49,8.78,11380562,0
2017-02-02,8.71,9.3,8.65,9.2,12303572,0
2017-02-03,9,9,8.48,8.79,21790505,0
2017-02-06,8.87,9.19,8.74,9.1,15657553,0
2017-02-07,9.1,9.57,9.07,9.12,20301542,0
2017-02-08,9.14,9.52,8.95,9.52,17452814,0
2017-02-09,10.15,11.7,9.95,11.37,91391143,0
2017-02-10,10.92,11.25,10.8,11.15,115906424,0
2017-02-13,11.5,12.37,11.495,11.92,67662098,0
2017-02-14,11.72,12.13,11.67,12.03,35655432,0
2017-02-15,12.08,12.12,11.75,11.83,21112777,0
2017-02-16,11.92,11.98,11.4,11.58,25583716,0
2017-02-17,11.48,11.64,11.25,11.49,20984911,0
2017-02-21,11.83,11.88,11.57,11.67,16111093,0
2017-02-22,11.48,11.77,11.45,11.76,16136727,0
2017-02-23,11.9,12.22,10.42,10.55,35197910,0
2017-02-24,10.18,10.96,10.17,10.71,19523658,0
2017-02-27,10.74,11.02,10.57,10.73,17590077,0
2017-02-28,10.66,10.93,10.66,10.66,21896935,0
2017-03-01,11.09,11.27,10.71,10.87,22167675,0
2017-03-02,10.69,10.83,9.86,9.91,22457058,0
2017-03-03,10.09,10.23,9.76,10.12,18983629,0
2017-03-06,9.9,10.04,9.77,9.9,12606859,0
2017-03-07,9.9,10.08,9.38,9.43,16619775,0
2017-03-08,9.52,9.62,9.07,9.1,13137598,0
2017-03-09,9.02,9.4,8.91,8.95,14775925,0
2017-03-10,9.15,9.23,8.64,8.74,14242777,0
2017-03-13,9.04,9.16,8.93,9.05,12771707,0
2017-03-14,8.9,9.235,8.65,9.07,18482117,0
2017-03-15,9.28,9.78,8.97,9.71,19880851,0
2017-03-16,9.9,9.92,9.29,9.34,19481576,0
2017-03-17,9.34,9.52,9.23,9.27,13441581,0
2017-03-20,9.21,9.35,8.88,9.28,15319137,0
2017-03-21,9.08,9.15,8.33,8.34,23422982,0
2017-03-22,8.36,8.69,8.32,8.52,13415730,0
2017-03-23,8.56,8.68,8.25,8.36,13441444,0
2017-03-24,8.4,8.47,8.08,8.14,11681074,0
2017-03-27,7.76,8.31,7.7,8.26,16289958,0
2017-03-28,8.29,8.4,8.03,8.27,14170898,0
2017-03-29,8.27,8.38,8.11,8.23,11638987,0
2017-03-30,8.32,8.54,8.2,8.27,13407980,0
2017-03-31,8.25,8.46,8.12,8.21,15806227,0
2017-04-03,8.28,8.415,8.14,8.29,11761032,0
2017-04-04,8.27,8.63,8.22,8.61,10922356,0
2017-04-05,8.78,9.0601,8.145,8.19,23412529,0
2017-04-06,8.21,8.62,8.04,8.45,15540376,0
2017-04-07,8.18,8.386,8.065,8.11,18992630,0
2017-04-10,8.2,8.22,7.78,7.88,15656590,0
2017-04-11,7.8801,8.01,7.69,7.98,12742561,0
2017-04-12,7.72,7.72,7.29,7.37,26909777,0
2017-04-13,7.42,7.595,7.1,7.12,15566057,0
2017-04-17,7.22,7.22,6.75,6.85,18677837,0
2017-04-18,6.67,7.1,6.66,6.86,15848665,0
2017-04-19,7,7.04,6.66,6.66,14877868,0
2017-04-20,6.82,7.29,6.795,7.21,21255259,0
2017-04-21,7.23,7.3,6.95,7.11,19163752,0
2017-04-24,7.29,7.35,7.1628,7.2,10593905,0
2017-04-25,7.35,7.39,7.06,7.23,16001661,0
2017-04-26,6.85,7.35,6.85,7.19,22083551,0
2017-04-27,6.8,7.14,6.22,6.7,49614119,0
2017-04-28,6.85,7.17,6.68,6.72,18805217,0
2017-05-01,6.83,6.83,6.47,6.6,17683754,0
2017-05-02,6.53,6.76,6.46,6.63,14575122,0
2017-05-03,6.5,6.51,6.23,6.26,16739350,0
2017-05-04,6.21,6.39,6.03,6.32,21741903,0
2017-05-05,6.35,6.39,6.14,6.28,12020339,0
2017-05-08,6.21,6.285,6.13,6.26,12043260,0
2017-05-09,6.27,6.41,6.13,6.18,9247186,0
2017-05-10,6.25,6.515,6.25,6.39,16948344,0
2017-05-11,6.39,6.4,6.13,6.25,15140245,0
2017-05-12,6.18,6.21,5.97,6.03,13689776,0
2017-05-15,6.11,6.44,6.11,6.34,14355287,0
2017-05-16,6.39,6.51,6.245,6.4,10503704,0
2017-05-17,6.26,6.43,6.18,6.22,8508971,0
2017-05-18,6.15,6.28,6.04,6.21,8791271,0
2017-05-19,6.28,6.6,6.28,6.49,10910953,0
2017-05-22,6.57,6.7,6.39,6.48,13559739,0
2017-05-23,6.45,6.84,6.4,6.75,12391620,0
2017-05-24,6.78,6.951,6.335,6.4,20413334,0
2017-05-25,6.43,6.575,6.2,6.24,10813967,0
2017-05-26,6.24,6.295,6.01,6.14,12326811,0
2017-05-30,6.04,6.35,6.04,6.2,9459756,0
2017-05-31,6.1,6.1,5.61,5.89,26385000,0
2017-06-01,5.93,6.01,5.81,5.89,13668601,0
2017-06-02,5.86,5.9099,5.665,5.69,13050654,0
2017-06-05,5.63,5.84,5.63,5.78,10210464,0
2017-06-06,5.78,5.93,5.66,5.88,11170459,0
2017-06-07,5.94,6.01,5.69,5.88,15536989,0
2017-06-08,5.84,6.22,5.79,6.13,14335897,0
2017-06-09,6.18,6.329,6,6.09,11935934,0
2017-06-12,6.09,6.45,6.09,6.29,12116070,0
2017-06-13,6.33,6.36,6.18,6.23,8374856,0
2017-06-14,6.2,6.22,5.75,5.88,14888011,0
2017-06-15,5.75,5.83,5.56,5.81,15928915,0
2017-06-16,5.78,6.03,5.75,5.98,16583673,0
2017-06-19,6.02,6.235,6.02,6.11,12716760,0
2017-06-20,5.99,6.0591,5.83,5.84,8266313,0
2017-06-21,5.94,6.11,5.82,5.96,13114453,0
2017-06-22,6.01,6.34,5.99,6.24,11376343,0
2017-06-23,6.33,6.77,6.21,6.62,22145459,0
2017-06-26,6.7,6.81,6.55,6.64,13849390,0
2017-06-27,6.86,7.11,6.66,6.67,19165875,0
2017-06-28,6.92,7.055,6.815,7.03,14732363,0
2017-06-29,7.15,7.2,6.92,6.98,11228488,0
2017-06-30,6.995,7.0899,6.88,6.92,9047692,0
2017-07-03,7,7.13,6.94,7.1,5068049,0
2017-07-05,7.13,7.15,6.78,6.88,8938270,0
2017-07-06,6.87,6.94,6.59,6.64,11956804,0
2017-07-07,6.78,6.8,6.45,6.71,10799540,0
2017-07-10,6.63,7.05,6.52,7.05,10143520,0
2017-07-11,7.15,7.33,6.97,7.31,16395400,0
2017-07-12,7.35,7.55,7.16,7.25,13756896,0
2017-07-13,7.3,7.54,7.11,7.43,12560085,0
2017-07-14,7.44,7.58,7.31,7.39,9994509,0
2017-07-17,7.5,7.67,7.38,7.4,12311391,0
2017-07-18,7.38,7.55,7.26,7.46,11255141,0
2017-07-19,7.46,7.89,7.4,7.74,12128213,0
2017-07-20,7.67,7.7,7.42,7.54,13448584,0
2017-07-21,7.57,7.5795,7.23,7.29,9680657,0
2017-07-24,7.3,7.5,7.25,7.5,9147923,0
2017-07-25,7.7,7.91,7.69,7.86,17025871,0
2017-07-26,8,8,7.52,7.73,22630712,0
2017-07-27,7.97,8,6.95,7.34,29273953,0
2017-07-28,7.25,7.47,7.05,7.1,14334716,0
2017-07-31,7.32,7.74,7.3,7.72,18955939,0
2017-08-01,7.65,7.67,7.44,7.45,9879649,0
2017-08-02,7.42,7.46,7.19,7.32,9878976,0
2017-08-03,7.3,7.62,7.28,7.43,6718013,0
2017-08-04,7.51,7.75,7.4,7.65,9295465,0
2017-08-07,7.82,7.99,7.72,7.76,9932646,0
2017-08-08,7.56,7.65,7.37,7.48,9458172,0
2017-08-09,7.4,7.48,7.24,7.37,7799284,0
2017-08-10,7.31,7.47,7.16,7.19,8495909,0
2017-08-11,7.1,7.29,7.08,7.19,7530977,0
2017-08-14,7.24,7.53,7.19,7.24,8789336,0
2017-08-15,7.21,7.35,7.16,7.23,6364877,0
2017-08-16,7.3,7.67,7.25,7.49,12793791,0
2017-08-17,7.45,7.515,7.16,7.16,8299203,0
2017-08-18,7.17,7.52,7.16,7.4,8923810,0
2017-08-21,7.56,7.62,7.31,7.32,9170350,0
2017-08-22,7.37,7.449,7.22,7.36,9223447,0
2017-08-23,7.26,7.74,7.25,7.74,10013729,0
2017-08-24,7.71,7.855,7.59,7.72,7205434,0
2017-08-25,7.81,7.97,7.78,7.82,6104695,0
2017-08-28,7.83,7.985,7.77,7.87,5713508,0
2017-08-29,7.6,8.28,7.55,8.13,11952125,0
2017-08-30,8.16,8.62,8.13,8.47,14545992,0
2017-08-31,8.56,8.58,8.28,8.36,8839053,0
2017-09-01,8.47,8.55,8.38,8.48,6899347,0
2017-09-05,8.51,8.77,8.11,8.3,12509696,0
2017-09-06,8.31,8.48,8.245,8.43,7823818,0
2017-09-07,8.45,8.55,8.37,8.51,6176679,0
2017-09-08,8.4,8.425,7.82,7.96,13330931,0
2017-09-11,8.12,8.13,7.68,7.85,9038639,0
2017-09-12,7.8,7.88,7.56,7.65,10324065,0
2017-09-13,7.59,7.68,7.3,7.39,11582475,0
2017-09-14,7.27,7.29,6.91,7.1,13572325,0
2017-09-15,7.02,7.26,7.02,7.13,9020626,0
2017-09-18,7.19,7.42,7.18,7.36,8415643,0
2017-09-19,7.27,7.32,7.13,7.27,5571642,0
2017-09-20,7.3,7.34,7.12,7.22,8272296,0
2017-09-21,7.11,7.16,6.94,6.96,11696387,0
2017-09-22,6.86,6.95,6.78,6.86,9928987,0
2017-09-25,6.85,6.93,6.66,6.86,8484569,0
2017-09-26,6.9,7.01,6.87,6.95,6157371,0
2017-09-27,7.06,7.4,6.9,7.29,14076869,0
2017-09-28,7.27,7.28,6.96,7.18,12423052,0
2017-09-29,7.15,7.229,7.07,7.15,7235565,0
2017-10-02,7.12,7.47,7.12,7.39,10115947,0
2017-10-03,7.44,7.45,7.2225,7.4,6257155,0
2017-10-04,7.48,7.59,7.33,7.36,7436377,0
2017-10-05,7.43,7.48,7.3,7.34,5225980,0
2017-10-06,7.33,7.33,7.05,7.1,8661233,0
2017-10-09,7.02,7.04,6.691,6.8,11602358,0
2017-10-10,6.84,6.9,6.73,6.81,5610952,0
2017-10-11,6.75,6.94,6.735,6.77,7246614,0
2017-10-12,6.82,6.96,6.77,6.84,7617941,0
2017-10-13,7.24,7.65,7.17,7.57,24360827,0
2017-10-16,7.64,7.73,7.23,7.25,14739936,0
2017-10-17,7.24,7.39,7.13,7.18,7046268,0
2017-10-18,7.13,7.41,7.13,7.34,11160129,0
2017-10-19,7.14,7.46,7.01,7.44,15276739,0
2017-10-20,7.48,7.48,6.88,7.02,28528805,0
2017-10-23,6.82,7.03,6.71,6.82,18328963,0
2017-10-24,6.83,7,6.74,6.98,12318296,0
2017-10-25,6.93,6.94,6.74,6.83,11242922,0
2017-10-26,6.84,6.8499,6.42,6.53,15088428,0
2017-10-27,6.27,6.365,6.04,6.31,15464872,0
2017-10-30,6.28,6.349,6.07,6.09,8627778,0
2017-10-31,6,6.02,5.69,5.96,17147269,0
2017-11-01,6.19,6.35,6.04,6.21,13930042,0
2017-11-02,6.22,6.41,6.05,6.16,9255836,0
2017-11-03,6.13,6.18,6.03,6.09,7056767,0
2017-11-06,6.2,6.34,6.12,6.29,7493516,0
2017-11-07,6.28,6.29,6.16,6.18,5452761,0
2017-11-08,6.17,6.33,6.13,6.29,7158418,0
2017-11-09,6.17,6.25,6.03,6.04,13647079,0
2017-11-10,6.09,6.11,5.97,6,12509747,0
