Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.2934,7.584,7.2934,7.5608,508443,0
2005-02-28,7.5449,7.6943,7.5449,7.6314,344305,0
2005-03-01,7.7022,8.0556,7.6234,7.9614,1012309,0
2005-03-02,7.9614,8.0009,7.8908,7.9693,839774,0
2005-03-03,8.0479,8.0556,7.8827,8.0009,775900,0
2005-03-04,8.0087,8.1344,7.9772,8.1344,575885,0
2005-03-07,8.1574,8.2757,8.0719,8.1739,429303,0
2005-03-08,8.1739,8.1739,8.0719,8.0719,321148,0
2005-03-09,8.0719,8.0719,7.9379,7.9614,722459,0
2005-03-10,7.9772,7.9929,7.922,7.9772,478673,0
2005-03-11,8.0009,8.0243,7.9456,7.9693,963191,0
2005-03-14,7.8437,7.8985,7.7022,7.7258,1802203,0
2005-03-15,7.7178,8.362,7.7022,8.3304,2090274,0
2005-03-16,8.3304,8.3304,8.1344,8.1739,482232,0
2005-03-17,8.1344,8.3078,8.1344,8.2679,932401,0
2005-03-18,8.3463,8.3936,8.2204,8.2601,570791,0
2005-03-21,8.2601,8.2601,8.0243,8.0951,691666,0
2005-03-22,7.8593,7.9772,7.6234,7.6627,2834110,0
2005-03-23,8.198,8.7944,8.1892,8.6222,5552941,0
2005-03-24,8.7227,9.0135,8.5433,8.8654,2152619,0
2005-03-28,9.0617,9.2806,9.0465,9.2026,2705090,0
2005-03-29,9.055,9.2112,8.8654,8.8738,1227852,0
2005-03-30,8.8424,8.9536,8.7482,8.9276,698540,0
2005-03-31,8.8957,8.9368,8.6598,8.7082,610742,0
2005-04-01,8.809,8.8424,8.4719,8.5514,744344,0
2005-04-04,8.5897,8.5897,8.4175,8.5583,873109,0
2005-04-05,8.6058,8.6835,8.5514,8.6835,926549,0
2005-04-06,8.6835,8.8018,8.6141,8.6141,617866,0
2005-04-07,8.5727,8.6681,8.4334,8.6385,755540,0
2005-04-08,8.6681,8.7482,8.5583,8.5583,665456,0
2005-04-11,8.5897,8.5897,8.3936,8.4554,630085,0
2005-04-12,8.4719,8.6752,8.3936,8.6222,789389,0
2005-04-13,8.6058,8.6303,8.4554,8.4554,356526,0
2005-04-14,8.4643,8.5362,8.15,8.2204,477143,0
2005-04-15,8.2204,8.6058,8.2204,8.4882,1565030,0
2005-04-18,8.2204,10.099,8.1739,9.3222,19830618,0
2005-04-19,9.524,9.524,9.2806,9.4702,2888059,0
2005-04-20,9.432,9.524,9.1091,9.2026,2172469,0
2005-04-21,9.2671,9.432,9.2575,9.3996,2209368,0
2005-04-22,9.3369,9.3771,9.2411,9.2902,3323215,0
2005-04-25,9.2979,9.587,9.2902,9.573,2557238,0
2005-04-26,9.58,9.721,9.4555,9.66,2042176,0
2005-04-27,9.58,9.644,9.4398,9.612,2045229,0
2005-04-28,9.595,9.794,9.573,9.644,2334063,0
2005-04-29,9.66,9.777,9.55,9.668,1148963,0
2005-05-02,9.705,10.154,9.677,10.076,1587172,0
2005-05-03,10.044,10.208,9.91,10.02,2248302,0
2005-05-04,9.974,10.187,9.816,9.88,1296050,0
2005-05-05,9.904,10.295,9.872,10.14,1445683,0
2005-05-06,10.076,10.234,10.006,10.148,894233,0
2005-05-09,10.123,10.194,10.02,10.123,812542,0
2005-05-10,10.131,10.154,10.02,10.084,1431180,0
2005-05-11,10.099,10.14,9.966,10.115,923497,0
2005-05-12,10.123,10.25,10.044,10.14,1788208,0
2005-05-13,10.115,10.14,9.904,10.013,1790753,0
2005-05-16,10.076,10.148,9.981,10.091,697268,0
2005-05-17,10.115,10.353,10.013,10.295,1415402,0
2005-05-18,10.335,10.704,10.303,10.681,1834777,0
2005-05-19,10.845,11.428,10.769,11.012,1648245,0
2005-05-20,11.041,11.059,10.845,11.012,1188661,0
2005-05-23,11.081,11.419,11.081,11.216,2938444,0
2005-05-24,11.633,12.228,11.499,11.696,6302119,0
2005-05-25,11.711,11.711,11.122,11.232,2219550,0
2005-05-26,11.246,11.6,11.158,11.578,1861753,0
2005-05-27,11.789,11.806,11.592,11.742,1619490,0
2005-05-31,11.764,11.813,11.458,11.458,1471383,0
2005-06-01,11.474,11.907,11.349,11.806,2968727,0
2005-06-02,11.813,11.961,11.806,11.828,1608548,0
2005-06-03,11.883,12.409,11.883,12.212,3471320,0
2005-06-06,12.26,12.85,12.072,12.787,3803918,0
2005-06-07,12.984,13.007,12.472,12.591,3329320,0
2005-06-08,12.773,12.773,12.199,12.26,3208950,0
2005-06-09,12.591,12.724,12.301,12.686,4150517,0
2005-06-10,12.874,12.953,12.773,12.881,1684128,0
2005-06-13,12.897,12.897,12.773,12.81,1616435,0
2005-06-14,12.85,12.938,12.364,12.724,2595663,0
2005-06-15,12.724,13.188,12.669,13.171,1901960,0
2005-06-16,13.273,13.48,12.81,12.967,1710340,0
2005-06-17,12.999,13.164,12.953,12.999,1757925,0
2005-06-20,12.999,13.007,12.591,12.732,1409294,0
2005-06-21,12.715,12.826,12.55,12.591,1048952,0
2005-06-22,12.591,12.787,12.496,12.773,1633486,0
2005-06-23,12.787,12.953,12.74,12.773,1522788,0
2005-06-24,12.81,12.81,12.615,12.615,1637815,0
2005-06-27,12.653,12.653,12.401,12.409,775392,0
2005-06-28,12.575,12.787,12.536,12.74,1577250,0
2005-06-29,12.781,12.801,12.694,12.755,1238792,0
2005-06-30,12.773,13.03,12.773,12.857,1155580,0
2005-07-01,12.857,12.967,12.773,12.897,839774,0
2005-07-05,12.669,13.007,12.558,13.007,1900433,0
2005-07-06,13.061,13.361,13.056,13.219,1445430,0
2005-07-07,13.202,13.456,12.984,13.447,1150236,0
2005-07-08,13.543,13.838,13.534,13.818,1522280,0
2005-07-11,14.005,14.014,13.838,13.934,1541111,0
2005-07-12,14.066,14.217,13.965,14.028,1535003,0
2005-07-13,14.099,14.139,13.754,13.942,1957943,0
2005-07-14,13.95,14.117,13.88,13.896,1290961,0
2005-07-15,13.911,13.965,13.713,13.825,1029356,0
2005-07-18,13.825,13.838,13.58,13.746,1511335,0
2005-07-19,13.793,13.838,13.721,13.746,1680567,0
2005-07-20,13.754,13.903,13.754,13.863,676908,0
2005-07-21,13.863,13.942,13.674,13.763,637719,0
2005-07-22,13.738,13.754,13.456,13.534,1036993,0
2005-07-25,13.517,13.62,13.415,13.431,662654,0
2005-07-26,13.219,13.471,12.897,13.375,3185030,0
2005-07-27,13.558,13.746,13.517,13.738,1684128,0
2005-07-28,13.738,13.95,13.738,13.896,1277220,0
2005-07-29,13.92,13.965,13.456,13.5,1287907,0
2005-08-01,13.574,13.596,13.375,13.399,1279511,0
2005-08-02,13.44,13.674,13.415,13.638,1031902,0
2005-08-03,13.638,13.638,13.447,13.487,801602,0
2005-08-04,13.487,13.487,13.142,13.148,869038,0
2005-08-05,13.109,13.164,12.456,12.653,2793646,0
2005-08-08,12.669,12.826,12.615,12.661,828067,0
2005-08-09,12.686,13.022,12.686,12.929,2361038,0
2005-08-10,12.967,13.164,12.874,12.944,1700159,0
2005-08-11,12.944,12.953,12.748,12.773,1237774,0
2005-08-12,12.764,12.764,12.09,12.339,3139738,0
2005-08-15,12.496,12.55,12.306,12.401,2151858,0
2005-08-16,12.378,12.378,11.702,11.82,2843017,0
2005-08-17,11.515,11.696,11.246,11.57,3986378,0
2005-08-18,11.451,12.801,11.239,12.708,9592507,0
2005-08-19,12.732,13.164,12.442,12.959,3065938,0
2005-08-22,13.354,13.464,13.18,13.456,3059830,0
2005-08-23,13.611,13.811,13.517,13.706,3647161,0
2005-08-24,13.674,13.706,13.456,13.558,2117502,0
2005-08-25,13.558,13.693,13.5,13.543,1364505,0
2005-08-26,13.543,13.568,13.219,13.361,1310303,0
2005-08-29,13.202,13.314,13.015,13.265,1798132,0
2005-08-30,13.265,13.447,12.85,13.092,1790499,0
2005-08-31,13.164,13.321,13.015,13.265,1150236,0
2005-09-01,13.245,13.399,13.109,13.164,1407001,0
2005-09-02,13.148,13.306,13.127,13.289,824249,0
2005-09-06,13.456,14.045,13.415,14.038,3317870,0
2005-09-07,14.052,14.302,13.896,14.233,1551037,0
2005-09-08,14.202,14.287,14.052,14.145,1533733,0
2005-09-09,14.145,14.446,14.091,14.202,1211563,0
2005-09-12,14.225,14.312,14.059,14.287,853002,0
2005-09-13,14.287,14.384,14.186,14.242,1126822,0
2005-09-14,14.233,15.091,14.225,14.421,3465974,0
2005-09-15,14.421,14.486,13.846,14.083,1721026,0
2005-09-16,14.091,14.302,14.091,14.154,963191,0
2005-09-19,14.233,14.376,13.957,14.139,1635267,0
2005-09-20,14.161,14.202,13.832,13.88,1710340,0
2005-09-21,13.769,13.769,12.967,13.015,3203863,0
2005-09-22,13.109,13.18,12.63,13.127,3392941,0
2005-09-23,13.127,13.447,13.127,13.28,1384609,0
2005-09-26,13.361,13.493,13.04,13.078,1885932,0
2005-09-27,13.092,13.109,12.694,12.857,3352985,0
2005-09-28,12.844,13.127,12.575,12.912,3064156,0
2005-09-29,12.953,12.953,12.512,12.615,3397777,0
2005-09-30,12.615,12.615,12.04,12.364,5086484,0
2005-10-03,12.481,12.566,12.136,12.165,2770492,0
2005-10-04,12.22,12.732,12.207,12.37,2757511,0
2005-10-05,12.773,12.953,12.527,12.575,5527748,0
2005-10-06,12.544,12.544,12.143,12.183,3361891,0
2005-10-07,12.277,12.434,11.98,12.065,16807688,0
2005-10-10,12.207,12.409,12.096,12.277,4744976,0
2005-10-11,12.378,12.418,12.04,12.143,4935324,0
2005-10-12,12.127,12.212,11.961,12.09,4404485,0
2005-10-13,11.789,12.072,11.764,12.048,3117850,0
2005-10-14,12.09,12.212,11.961,12.158,3036421,0
2005-10-17,12.158,12.409,12.158,12.401,2817569,0
2005-10-18,12.584,12.967,12.575,12.904,4430443,0
2005-10-19,12.904,13.558,12.857,13.346,4216175,0
2005-10-20,13.346,13.611,13.321,13.375,3578453,0
2005-10-21,13.415,13.683,13.306,13.399,2183667,0
2005-10-24,13.558,13.645,13.321,13.645,1873458,0
2005-10-25,14.446,14.697,13.95,14.021,7873768,0
2005-10-26,14.052,14.091,13.28,13.314,4340613,0
2005-10-27,13.331,13.456,12.85,12.984,2940734,0
2005-10-28,13.164,13.558,12.929,13.55,2737408,0
2005-10-31,13.611,14.066,13.611,13.942,3177908,0
2005-11-01,13.934,14.202,13.811,13.99,2601006,0
2005-11-02,14.005,14.25,13.872,14.242,2922160,0
2005-11-03,14.446,14.641,14.384,14.539,2792629,0
2005-11-04,14.594,14.625,14.242,14.295,2169162,0
2005-11-07,14.468,14.697,14.186,14.617,1725859,0
2005-11-08,14.524,14.555,14.225,14.302,1965837,0
2005-11-09,14.329,14.704,14.302,14.524,1713392,0
2005-11-10,14.367,14.507,14.005,14.454,3338480,0
2005-11-11,14.398,14.412,14.108,14.108,1651809,0
2005-11-14,14.099,14.329,13.683,14.186,4390743,0
2005-11-15,14.225,14.258,13.846,13.965,2520337,0
2005-11-16,13.99,14.028,13.713,13.934,2399208,0
2005-11-17,14.066,14.258,13.99,14.038,2357978,0
2005-11-18,14.446,14.539,13.838,14.258,6822271,0
2005-11-21,14.468,14.861,14.178,14.852,6199057,0
2005-11-22,14.852,15.003,14.145,14.376,8889132,0
2005-11-23,14.384,14.461,13.911,13.934,8329026,0
2005-11-25,14.083,14.683,14.059,14.358,3510510,0
2005-11-28,14.461,14.691,13.825,13.825,6661439,0
2005-11-29,13.44,14.666,13.431,13.754,12534510,0
2005-11-30,13.611,13.659,13.056,13.219,9355331,0
2005-12-01,13.219,13.346,12.81,13.202,6849754,0
2005-12-02,13.48,13.846,13.361,13.832,4694591,0
2005-12-05,13.846,14.005,13.699,13.706,3321688,0
2005-12-06,13.872,13.957,13.721,13.754,2751404,0
2005-12-07,13.763,13.811,13.447,13.493,2199953,0
2005-12-08,13.574,13.846,13.471,13.611,2215474,0
2005-12-09,13.543,13.543,13.188,13.346,2857520,0
2005-12-12,13.48,13.517,13.399,13.415,2178321,0
2005-12-13,13.399,13.399,12.897,12.929,6466258,0
2005-12-14,12.967,13.078,12.904,12.938,2634855,0
2005-12-15,12.881,12.881,12.378,12.418,9481550,0
2005-12-16,12.418,12.496,12.306,12.395,4623846,0
2005-12-19,12.409,12.52,12.127,12.136,3116579,0
2005-12-20,12.143,12.228,11.883,11.961,4134231,0
2005-12-21,12.143,12.37,11.987,12.096,7556181,0
2005-12-22,12.01,12.065,11.867,12,3345862,0
2005-12-23,12,12.158,11.987,12.032,1757161,0
2005-12-27,12.065,12.149,11.929,12.136,2776595,0
2005-12-28,12.22,12.653,12.191,12.387,3537990,0
2005-12-29,12.387,12.536,12.347,12.481,3294454,0
2005-12-30,12.49,12.606,12.418,12.504,3176887,0
2006-01-03,12.504,12.826,12.236,12.701,4562262,0
2006-01-04,12.701,13.164,12.701,13.148,5778407,0
2006-01-05,14.697,15.112,14.446,14.666,20382068,0
2006-01-06,14.736,15.239,14.242,15.138,8037905,0
2006-01-09,14.736,15.208,14.58,15.057,6101338,0
2006-01-10,14.933,15.278,14.792,15.208,3874156,0
2006-01-11,15.2,15.467,15.043,15.396,5180387,0
2006-01-12,15.312,15.383,15.003,15.144,3070520,0
2006-01-13,15.057,15.396,15.043,15.066,2593120,0
2006-01-17,14.933,15.083,14.839,15.043,1734259,0
2006-01-18,14.832,15.144,14.815,14.957,3122688,0
2006-01-19,14.933,15.255,14.916,15.2,2543749,0
2006-01-20,15.23,15.287,14.924,14.98,2195119,0
2006-01-23,14.933,15.074,14.752,14.972,1924353,0
2006-01-24,14.933,15.128,14.887,14.972,1566813,0
2006-01-25,14.965,15.128,14.9,15.057,1798132,0
2006-01-26,15.112,15.27,15.057,15.214,1983646,0
2006-01-27,15.214,16.15,15.193,15.383,4543938,0
2006-01-30,15.365,15.647,15.312,15.537,2189264,0
2006-01-31,15.56,15.885,15.442,15.843,3241272,0
2006-02-01,15.843,16.621,15.843,16.576,7167594,0
2006-02-02,16.541,16.541,16.128,16.527,4699168,0
2006-02-03,16.599,17.127,16.448,16.734,4158659,0
2006-02-06,16.734,16.959,16.585,16.938,2649357,0
2006-02-07,16.938,17.007,16.418,16.464,2576580,0
2006-02-08,16.464,16.464,15.757,16.41,2109866,0
2006-02-09,16.41,16.639,15.876,15.899,2346024,0
2006-02-10,15.859,15.969,15.663,15.906,2124883,0
2006-02-13,15.906,16.134,15.678,15.79,1227088,0
2006-02-14,15.899,15.931,15.553,15.931,1707029,0
2006-02-15,15.931,16.339,15.829,15.969,2377068,0
2006-02-16,16.286,16.473,15.79,16.388,2484203,0
2006-02-17,16.448,16.448,16.111,16.168,1823324,0
2006-02-21,16.111,16.181,15.806,15.915,1586916,0
2006-02-22,15.915,16.49,15.806,16.128,1468839,0
2006-02-23,16.072,16.089,15.704,15.704,1681327,0
2006-02-24,15.623,15.843,15.426,15.735,967266,0
2006-02-27,15.72,15.947,15.687,15.814,1390210,0
2006-02-28,15.814,15.829,15.537,15.735,1728914,0
2006-03-01,15.735,16.142,15.735,16.104,1716446,0
2006-03-02,15.955,16.159,15.772,15.836,1838340,0
2006-03-03,15.72,16.221,15.72,16.111,1579029,0
2006-03-06,15.814,16.347,15.814,16.026,1452301,0
2006-03-07,16.026,16.026,15.553,15.695,1695071,0
2006-03-08,15.641,15.641,15.091,15.23,2112158,0
2006-03-09,15.287,15.435,14.972,15.028,1317425,0
2006-03-10,14.948,15.348,14.641,15.247,1869385,0
2006-03-13,15.247,15.641,15.247,15.374,2125902,0
2006-03-14,15.374,16.089,15.325,15.891,3409224,0
2006-03-15,15.899,16.3,15.593,15.632,3004354,0
2006-03-16,15.678,16.081,15.655,15.757,1103920,0
2006-03-17,15.915,16.269,15.772,16.15,2550368,0
2006-03-20,16.096,16.393,15.923,16.269,1742404,0
2006-03-21,17.385,18.07,17.377,17.683,11113258,0
2006-03-22,17.29,17.937,17.29,17.856,3046852,0
2006-03-23,17.665,18.116,17.665,17.754,3148642,0
2006-03-24,17.754,18.524,17.665,18.398,2734101,0
2006-03-27,18.312,18.832,18.249,18.424,2834363,0
2006-03-28,18.596,18.736,18.187,18.218,2577085,0
2006-03-29,18.21,18.776,18.21,18.469,1856408,0
2006-03-30,18.469,18.768,18.407,18.469,2398953,0
2006-03-31,18.545,18.664,18.398,18.524,2343222,0
2006-04-03,18.524,18.98,18.162,18.258,2536626,0
2006-04-04,18.258,18.877,18.202,18.877,2402515,0
2006-04-05,18.877,19.397,18.847,19.13,3291913,0
2006-04-06,19.089,19.315,18.973,19.255,1481565,0
2006-04-07,19.273,19.434,19.098,19.237,1499375,0
2006-04-10,19.255,19.522,19.104,19.121,2610931,0
2006-04-11,18.469,18.564,18.374,18.46,5050600,0
2006-04-12,18.478,18.61,18.415,18.51,2181885,0
2006-04-13,18.478,18.554,18.407,18.415,1896362,0
2006-04-17,18.391,18.398,18.078,18.312,2120811,0
2006-04-18,18.391,18.452,18.052,18.383,2233545,0
2006-04-19,18.469,18.531,18.274,18.503,1141837,0
2006-04-20,18.469,18.825,18.374,18.674,1277220,0
2006-04-21,18.715,18.715,18.225,18.469,1550018,0
2006-04-24,18.415,18.469,18.17,18.374,2750896,0
2006-04-25,18.469,18.554,18.288,18.391,1311318,0
2006-04-26,18.452,18.727,18.432,18.62,1599895,0
2006-04-27,18.524,18.705,18.116,18.61,2663609,0
2006-04-28,18.61,18.832,18.424,18.545,2160252,0
2006-05-01,18.587,18.949,18.587,18.705,2687533,0
2006-05-02,18.941,19.035,18.736,18.869,3205391,0
2006-05-03,18.869,18.988,18.736,18.847,2896710,0
2006-05-04,18.949,18.949,18.274,18.635,2750639,0
2006-05-05,18.635,19.06,18.635,18.949,2291818,0
2006-05-08,18.862,18.973,18.596,18.65,1643666,0
2006-05-09,18.596,18.847,18.564,18.69,863442,0
2006-05-10,18.596,18.664,18.17,18.234,1911375,0
2006-05-11,18.28,18.336,17.485,17.644,3025732,0
2006-05-12,17.644,17.644,17.195,17.274,2109361,0
2006-05-15,16.992,17.127,16.464,17.07,4601194,0
2006-05-16,17.415,18.078,17.385,17.406,4772711,0
2006-05-17,17.88,17.88,17.45,17.525,4422554,0
2006-05-18,18.573,18.752,17.826,17.833,8881495,0
2006-05-19,17.919,18.078,17.237,17.665,5541741,0
2006-05-22,17.392,17.603,16.662,17.023,4288954,0
2006-05-23,17.171,17.377,16.992,16.992,2848616,0
2006-05-24,17.031,17.29,16.206,16.521,3044814,0
2006-05-25,16.771,17.29,16.734,17.078,3092152,0
2006-05-26,17.142,17.323,17.054,17.127,855807,0
2006-05-30,17.031,17.039,16.56,16.576,1420741,0
2006-05-31,16.842,17.07,16.685,16.876,2713741,0
2006-06-01,16.881,17.306,16.662,17.259,2147019,0
2006-06-02,17.29,17.45,16.952,17.063,1157870,0
2006-06-05,16.984,17.054,16.064,16.096,3117850,0
2006-06-06,16.15,16.393,15.955,16.38,2723155,0
2006-06-07,16.505,16.662,16.176,16.206,2910199,0
2006-06-08,16.111,16.119,15.325,16.096,4669396,0
2006-06-09,16.128,16.456,16.128,16.269,2351878,0
2006-06-12,16.277,16.339,15.303,15.757,4035494,0
2006-06-13,15.72,15.955,14.091,15.522,11112495,0
2006-06-14,15.814,16.261,15.61,15.867,3677955,0
2006-06-15,15.806,16.238,15.287,16.206,4084353,0
2006-06-16,15.969,16.017,15.412,15.491,6122966,0
2006-06-19,15.491,15.506,14.879,14.9,2932847,0
2006-06-20,14.879,14.9,14.384,14.412,3299036,0
2006-06-21,14.412,15.144,14.302,15.098,5418576,0
2006-06-22,14.769,15.028,14.186,14.468,5005814,0
2006-06-23,14.555,14.972,14.39,14.807,2889075,0
2006-06-26,14.832,15.003,14.242,14.594,2703818,0
2006-06-27,14.617,14.736,14.345,14.454,2491583,0
2006-06-28,14.499,14.625,14.384,14.594,2850140,0
2006-06-29,14.824,15.391,14.674,15.391,3194959,0
2006-06-30,15.412,16.505,14.894,16.505,13013693,0
2006-07-03,15.899,15.915,15.56,15.632,2958547,0
2006-07-05,15.632,15.632,15.091,15.264,2735371,0
2006-07-06,15.264,15.593,15.193,15.412,2420075,0
2006-07-07,15.356,15.383,14.916,14.965,2796702,0
2006-07-10,14.987,15.051,14.446,14.539,2888059,0
2006-07-11,14.555,14.697,14.345,14.666,2175265,0
2006-07-12,14.634,14.775,14.202,14.499,3576675,0
2006-07-13,14.499,15.593,14.486,15.46,8698529,0
2006-07-14,15.356,15.704,15.003,15.303,8206877,0
2006-07-17,15.287,15.383,14.792,14.807,2811971,0
2006-07-18,15.112,15.577,15.011,15.498,3271809,0
2006-07-19,15.498,16.238,15.383,16.081,4582110,0
2006-07-20,16.081,16.111,14.972,15.27,4328906,0
2006-07-21,15.23,15.255,14.736,14.879,2313451,0
2006-07-24,14.933,15.417,14.933,15.356,2149820,0
2006-07-25,15.365,15.829,15.312,15.829,3775674,0
2006-07-26,15.829,16.096,15.695,16.056,2917322,0
2006-07-27,16.15,16.614,15.947,16.056,3755063,0
2006-07-28,16.096,16.708,16.072,16.591,2211149,0
2006-07-31,16.591,16.599,16.339,16.347,1854882,0
2006-08-01,16.307,16.307,15.757,15.899,3011224,0
2006-08-02,16.128,17.007,16.111,16.858,4566586,0
2006-08-03,16.819,17.503,16.645,17.45,3595505,0
2006-08-04,17.715,18.021,17.135,17.406,3864234,0
2006-08-07,17.369,17.63,16.938,17.567,2175014,0
2006-08-08,17.715,17.8,17.362,17.433,2438142,0
2006-08-09,17.588,17.612,17.204,17.204,2189264,0
2006-08-10,17.109,17.63,17.109,17.511,1844957,0
2006-08-11,17.794,18.469,17.665,18.258,4646492,0
2006-08-14,18.415,18.46,17.981,18.116,1607787,0
2006-08-15,17.965,18.486,17.872,18.202,2502781,0
2006-08-16,18.32,18.587,18.154,18.469,5023375,0
2006-08-17,16.938,18.437,16.896,17.769,12551054,0
2006-08-18,17.769,17.84,17.323,17.455,3805700,0
2006-08-21,17.274,17.323,16.876,16.93,4003684,0
2006-08-22,16.896,17.221,16.867,17.135,2899511,0
2006-08-23,17.369,17.433,16.992,17.149,3308199,0
2006-08-24,17.204,17.221,16.505,16.591,3592959,0
2006-08-25,16.505,16.576,16.221,16.448,4283609,0
2006-08-28,16.448,16.811,16.441,16.734,2125902,0
2006-08-29,16.747,17.023,16.473,16.938,1912392,0
2006-08-30,16.938,17.157,16.645,17.135,3545369,0
2006-08-31,17.221,17.251,17.031,17.164,1055571,0
2006-09-01,17.204,17.282,16.876,17,2014437,0
2006-09-05,17.007,17.433,16.959,17.362,1977032,0
2006-09-06,17.127,17.415,17.007,17.157,3571582,0
2006-09-07,17.078,17.323,16.671,17.164,2691600,0
2006-09-08,17.503,17.745,17.33,17.588,4082316,0
2006-09-11,17.594,18.014,17.338,17.919,3322959,0
2006-09-12,17.919,18.791,17.826,18.58,3925813,0
2006-09-13,18.58,18.862,18.225,18.847,2732571,0
2006-09-14,18.768,18.791,18.218,18.538,3516871,0
2006-09-15,18.721,18.784,18.383,18.721,4757190,0
2006-09-18,18.682,19.13,18.62,18.917,3472591,0
2006-09-19,18.877,18.901,18.351,18.847,3162639,0
2006-09-20,18.705,19.273,18.705,19.004,4726909,0
2006-09-21,19.546,19.546,19.076,19.2,4529434,0
2006-09-22,19.2,19.2,17.573,18.524,11357301,0
2006-09-25,18.664,19.017,18.218,18.855,4428404,0
2006-09-26,18.901,19.153,18.682,18.956,3062628,0
2006-09-27,18.949,19.113,18.503,18.554,4132957,0
2006-09-28,18.564,18.832,18.17,18.329,5841259,0
2006-09-29,18.374,18.517,18.162,18.187,1908068,0
2006-10-02,18.351,18.374,17.989,18.116,2314976,0
2006-10-03,18.089,18.682,17.937,18.596,3122434,0
2006-10-04,18.596,18.941,18.503,18.855,1887454,0
2006-10-05,18.956,19.161,18.697,18.949,1726117,0
2006-10-06,18.949,18.956,18.486,18.705,2030977,0
2006-10-09,18.664,18.917,18.452,18.877,1336004,0
2006-10-10,18.988,19.004,18.51,18.862,4438074,0
2006-10-11,18.862,19.507,18.721,19.273,4647005,0
2006-10-12,19.294,19.924,19.215,19.758,4118961,0
2006-10-13,20.025,20.687,20,20.326,7882420,0
2006-10-16,20.449,20.505,20.237,20.34,1800935,0
2006-10-17,20.34,20.428,19.947,20.096,1698123,0
2006-10-18,20.247,20.403,19.884,20.033,1879565,0
2006-10-19,20.033,20.291,19.758,20.152,1715428,0
2006-10-20,20.112,20.326,19.774,20.135,2164329,0
2006-10-23,20.041,20.544,19.845,20.474,2387756,0
2006-10-24,20.332,20.717,19.805,20,3668792,0
2006-10-25,19.924,20.135,19.397,19.522,2526444,0
2006-10-26,19.703,20.332,19.696,20.262,2330754,0
2006-10-27,20.262,20.482,20.009,20.291,2108597,0
2006-10-30,20.199,20.27,19.829,20,3280716,0
2006-10-31,20.017,20.135,19.742,20.065,3180453,0
2006-11-01,20.121,20.222,19.593,19.688,2099435,0
2006-11-02,19.53,19.947,19.255,19.766,2366378,0
2006-11-03,20.433,21.14,20.433,21.031,6084035,0
2006-11-06,21.127,21.259,20.828,20.929,2148550,0
2006-11-07,20.929,21.408,20.582,20.842,3139225,0
2006-11-08,20.787,21.164,20.645,20.937,2215731,0
2006-11-09,21.031,21.031,20.394,20.433,3599067,0
2006-11-10,20.433,20.599,20.276,20.544,3436710,0
2006-11-13,20.589,21.01,20.544,20.544,3403625,0
2006-11-14,20.56,20.899,20.199,20.867,3887385,0
2006-11-15,20.882,21.156,20.645,20.717,2082636,0
2006-11-16,20.812,20.812,20.34,20.544,3103344,0
2006-11-17,20.52,20.529,20.135,20.332,4336796,0
2006-11-20,20.937,20.937,19.917,20.104,7055374,0
2006-11-21,19.924,21.581,19.546,20.828,12911137,0
2006-11-22,20.937,22.077,20.937,21.748,5919130,0
2006-11-24,21.748,22.47,21.739,22.259,4056108,0
2006-11-27,22.259,22.322,21.543,21.613,4287428,0
2006-11-28,21.613,21.919,21.282,21.379,3546641,0
2006-11-29,21.471,21.887,21.471,21.692,3128286,0
2006-11-30,21.692,22.092,21.494,22.022,3966023,0
2006-12-01,21.967,22.084,21.433,21.839,3891970,0
2006-12-04,21.769,22.314,21.769,22.115,1985172,0
2006-12-05,22.131,22.555,21.99,22.305,2352637,0
2006-12-06,22.305,22.957,22.273,22.579,3329578,0
2006-12-07,22.579,22.792,22.358,22.477,2793394,0
2006-12-08,22.524,22.95,22.455,22.705,2736645,0
2006-12-11,22.705,22.705,22.328,22.485,1414382,0
2006-12-12,22.477,22.65,22.077,22.166,2346024,0
2006-12-13,22.219,22.4,21.895,22.115,2526956,0
2006-12-14,22.107,22.455,22.077,22.4,2277823,0
2006-12-15,22.4,22.612,22.242,22.242,2305561,0
2006-12-18,22.342,22.485,21.7,21.792,3695258,0
2006-12-19,21.739,21.739,21.173,21.629,5597980,0
2006-12-20,21.638,22.005,21.574,21.676,2459007,0
2006-12-21,21.651,21.99,21.651,21.811,2409132,0
2006-12-22,21.777,21.88,21.651,21.707,844608,0
2006-12-26,21.574,21.667,21.379,21.622,979483,0
2006-12-27,21.692,22.046,21.667,21.895,1835795,0
2006-12-28,21.88,22.101,21.748,21.919,1427362,0
2006-12-29,21.848,21.996,21.622,21.651,1725096,0
2007-01-03,21.651,21.667,20.961,21.574,5066377,0
2007-01-04,21.7,22.046,21.543,21.769,6173352,0
2007-01-05,21.769,22.029,21.739,21.811,3419912,0
2007-01-08,21.811,21.88,21.265,21.416,3325758,0
2007-01-09,21.433,22.259,21.424,22.148,4094281,0
2007-01-10,22.101,22.288,21.952,22.259,2137606,0
2007-01-11,22.414,22.824,22.35,22.8,2624929,0
2007-01-12,22.808,22.879,22.502,22.65,1763016,0
2007-01-16,22.714,22.957,22.579,22.666,1578518,0
2007-01-17,22.612,22.887,22.572,22.619,1456371,0
2007-01-18,22.596,22.714,22.288,22.342,1831471,0
2007-01-19,22.288,22.288,21.839,22.022,1949293,0
2007-01-22,21.975,22.036,21.416,21.629,4122779,0
2007-01-23,21.613,21.848,21.557,21.581,2121829,0
2007-01-24,21.684,22.131,21.684,21.91,1936822,0
2007-01-25,21.967,21.99,20.842,21.085,4766859,0
2007-01-26,21.181,21.19,20.081,20.529,7540150,0
2007-01-29,20.529,20.968,20.449,20.859,3014020,0
2007-01-30,20.882,21.055,20.631,20.726,3014535,0
2007-01-31,20.726,21.094,20.637,20.991,2457487,0
2007-02-01,21.094,21.315,21.023,21.156,4152554,0
2007-02-02,21.259,21.486,21.085,21.181,2555201,0
2007-02-05,21.181,21.235,20.795,20.828,1514645,0
2007-02-06,20.875,20.905,20.544,20.726,2110374,0
2007-02-07,20.772,21.22,20.671,21.112,2385974,0
2007-02-08,21.039,21.112,20.812,20.92,1417181,0
2007-02-09,20.882,21.164,20.834,21.039,2942007,0
2007-02-12,21.181,21.22,20.749,20.842,2325346,0
2007-02-13,20.92,21.19,20.867,21.071,1998610,0
2007-02-14,21.112,21.282,21.077,21.19,2480444,0
2007-02-15,21.52,21.52,21.094,21.112,1695326,0
2007-02-16,21.112,21.252,20.985,21.119,2549860,0
2007-02-20,21.119,21.345,21.039,21.181,1887454,0
2007-02-21,21.146,22.077,21.146,21.739,3961443,0
2007-02-22,21.739,21.748,20.758,21.345,4002413,0
2007-02-23,21.3,21.385,20.945,21.146,2133026,0
2007-02-26,21.228,21.291,20.968,20.977,1716702,0
2007-02-27,20.575,20.882,20.347,20.489,2263568,0
2007-02-28,20.529,20.842,20.081,20.582,2306833,0
2007-03-01,20.158,20.787,19.924,20.505,2617038,0
2007-03-02,20.474,20.732,20.112,20.152,1816201,0
2007-03-05,20,20.433,19.61,20.096,2022584,0
2007-03-06,20.199,20.505,20.135,20.347,1514645,0
2007-03-07,20.379,20.671,20.276,20.353,1924353,0
2007-03-08,20.568,21.259,20.482,21.127,2494637,0
2007-03-09,21.127,21.337,21.077,21.3,2198173,0
2007-03-12,21.164,21.596,21.164,21.543,1408019,0
2007-03-13,21.441,21.441,21.127,21.19,1430418,0
2007-03-14,21.164,21.164,20.497,20.937,1670895,0
2007-03-15,20.937,21.329,20.899,21.282,1541619,0
2007-03-16,21.329,21.456,20.828,21.01,1862767,0
2007-03-19,21.085,21.392,21,21.385,1852340,0
2007-03-20,21.385,21.777,21.345,21.731,2044593,0
2007-03-21,21.676,21.792,21.441,21.714,1541495,0
2007-03-22,21.811,21.929,21.22,21.471,1760091,0
2007-03-23,21.535,21.756,21.204,21.479,1820911,0
2007-03-26,21.638,22.101,21.337,21.981,2417149,0
2007-03-27,24.096,24.7,23.775,24.489,11758266,0
2007-03-28,24.457,25.92,24.31,25.621,6618563,0
2007-03-29,25.621,25.621,24.985,25.479,3868155,0
2007-03-30,25.424,25.864,25.112,25.598,2448242,0
2007-04-02,25.659,26.25,25.598,25.881,2433688,0
2007-04-03,25.926,26.306,25.864,26.082,1913495,0
2007-04-04,25.966,26.235,25.795,25.92,1658181,0
2007-04-05,25.856,26.258,25.834,26.188,1333205,0
2007-04-09,26.25,26.288,25.717,26.014,1441613,0
2007-04-10,26.099,26.901,25.818,26.769,2361416,0
2007-04-11,27.153,27.311,26.361,26.989,3093737,0
2007-04-12,26.989,27.02,26.407,26.651,1873347,0
2007-04-13,26.69,26.83,26.133,26.558,1617496,0
2007-04-16,26.651,26.957,26.076,26.588,2039926,0
2007-04-17,26.668,27.114,26.455,26.682,2455829,0
2007-04-18,26.668,26.792,26.288,26.344,1324043,0
2007-04-19,26.037,26.211,25.636,25.961,2313396,0
2007-04-20,26.525,26.957,26.321,26.762,2200677,0
2007-04-23,26.8,28.174,26.8,27.467,2955601,0
2007-04-24,27.508,27.508,26.728,26.839,2352002,0
2007-04-25,26.863,27.114,26.421,26.579,2550495,0
2007-04-26,26.659,26.941,26.437,26.746,2488668,0
2007-04-27,26.755,26.784,26.306,26.416,3141879,0
2007-04-30,26.566,26.769,26.014,26.07,1920047,0
2007-05-01,26.25,26.391,25.433,26.328,2823676,0
2007-05-02,26.335,26.746,26.282,26.566,2301096,0
2007-05-03,26.046,26.604,25.974,26.4,2974328,0
2007-05-04,26.484,26.493,25.974,26.133,2132758,0
2007-05-07,26.211,26.321,25.898,26.179,3778058,0
2007-05-08,26.133,26.464,25.724,26.297,2262260,0
2007-05-09,26.202,26.447,25.999,26.328,1602948,0
2007-05-10,26.335,26.619,25.684,25.871,1810048,0
2007-05-11,26.007,26.082,25.392,25.653,2571475,0
2007-05-14,25.848,26.157,25.659,25.92,2468936,0
2007-05-15,25.92,27.735,25.92,26.933,4964189,0
2007-05-16,27.02,27.8,26.91,27.702,3320540,0
2007-05-17,27.681,29.078,27.681,27.98,4382677,0
2007-05-18,28.033,28.136,27.367,27.971,3655214,0
2007-05-21,28.136,29.762,28.136,29.158,6205240,0
2007-05-22,29.354,29.63,28.45,29.615,4232921,0
2007-05-23,28.907,29.354,27.995,28.174,7116496,0
2007-05-24,28.193,28.489,27.343,27.674,4057023,0
2007-05-25,27.688,28.2,27.556,28.13,2090656,0
2007-05-29,28.466,28.497,27.964,28.311,2758800,0
2007-05-30,28.059,28.717,27.862,28.625,2206795,0
2007-05-31,28.821,29.378,28.772,29.063,5458591,0
2007-06-01,29.189,29.71,29.189,29.615,2609508,0
2007-06-04,29.912,30.17,29.471,30.068,2608004,0
2007-06-05,30.068,30.133,29.667,29.976,2239652,0
2007-06-06,29.747,29.857,29.158,29.395,1738706,0
2007-06-07,29.779,29.779,28.466,28.625,2081813,0
2007-06-08,28.513,29.347,28.466,29.291,1717719,0
2007-06-11,29.158,29.276,28.732,29.011,1265643,0
2007-06-12,28.882,28.975,28.458,28.576,1778193,0
2007-06-13,28.796,29.354,28.732,29.095,1706128,0
2007-06-14,29.032,29.59,29.011,29.283,2237743,0
2007-06-15,29.832,31.335,29.755,30.816,4213883,0
2007-06-18,31.829,32.357,31.335,31.577,4610103,0
2007-06-19,31.569,31.892,31.138,31.476,2903011,0
2007-06-20,31.619,31.821,31.129,31.129,2124753,0
2007-06-21,30.997,31.555,30.581,31.476,2738633,0
2007-06-22,31.461,31.752,30.927,31.484,2416384,0
2007-06-25,31.484,31.844,31.257,31.421,2742497,0
2007-06-26,31.476,31.549,30.927,31.054,3466228,0
2007-06-27,30.887,31.759,30.848,31.737,2552268,0
2007-06-28,31.711,31.829,30.863,31.374,2890043,0
2007-06-29,31.374,31.744,30.581,30.73,2312557,0
2007-07-02,30.777,31.595,30.738,31.595,1604348,0
2007-07-03,31.625,32.136,31.5,31.792,1261952,0
2007-07-05,31.792,32.655,31.366,32.624,3198139,0
2007-07-06,32.616,32.842,32.31,32.655,2208093,0
2007-07-09,32.883,34.014,32.719,33.991,4477519,0
2007-07-10,34.58,34.58,33.089,33.11,2773934,0
2007-07-11,33.095,33.394,32.679,32.813,2335081,0
2007-07-12,33.174,33.465,32.624,33.338,2653176,0
2007-07-13,33.363,33.574,32.899,33.01,2117884,0
2007-07-16,32.852,33.346,32.726,33.065,1493523,0
2007-07-17,33.056,33.307,32.679,32.703,929509,0
2007-07-18,32.466,33.221,31.957,33.089,3160475,0
2007-07-19,33.346,33.52,32.67,32.75,1613331,0
2007-07-20,32.694,33.174,32.239,32.954,1448229,0
2007-07-23,33.166,33.3,32.278,32.295,1556634,0
2007-07-24,32.417,33.835,32.247,32.703,2490593,0
2007-07-25,32.93,33.3,32.452,33.017,2213056,0
2007-07-26,32.616,33.448,31.657,32.269,2842284,0
2007-07-27,32.065,32.985,31.657,31.752,2277801,0
2007-07-30,31.783,32.295,31.242,32.004,2790209,0
2007-07-31,32.837,33.166,31.595,31.711,2464227,0
2007-08-01,31.619,32.114,31.082,31.514,3560945,0
2007-08-02,31.625,32.655,31.595,32.624,2232649,0
2007-08-03,31.129,31.916,29.512,31.082,8036123,0
2007-08-06,31.438,32.34,30.77,31.908,3445515,0
2007-08-07,31.908,34.155,31.752,33.606,3899727,0
2007-08-08,33.754,35.179,33.403,34.612,2843523,0
2007-08-09,33.866,33.866,31.711,32.184,4319239,0
2007-08-10,31.044,32.098,30.799,31.343,3684319,0
2007-08-13,32.098,32.852,31.438,31.978,2159873,0
2007-08-14,32.192,32.389,31.242,31.492,2478603,0
2007-08-15,31.351,32.027,30.863,31.076,2719342,0
2007-08-16,30.447,30.746,29.395,30.634,4301043,0
2007-08-17,31.492,31.942,30.456,31.359,2964019,0
2007-08-20,32.027,32.993,31.657,32.756,2440177,0
2007-08-21,32.993,33.991,32.772,33.762,2442468,0
2007-08-22,34.392,34.44,33.939,34.127,3448543,0
2007-08-23,36.2,38.399,35.909,37.293,11523477,0
2007-08-24,38.04,39.155,37.024,38.848,5180892,0
2007-08-27,38.943,39.172,37.945,38.282,2831885,0
2007-08-28,38.195,38.212,36.485,36.485,3163275,0
2007-08-29,36.946,39.075,36.946,39.013,3136298,0
2007-08-30,38.551,39.556,37.733,38.377,3741062,0
2007-08-31,38.903,39.704,38.551,39.405,2704579,0
2007-09-04,39.69,40.86,39.589,40.184,2334698,0
2007-09-05,39.69,39.696,38.761,39.036,2391955,0
2007-09-06,39.297,39.675,38.528,39.336,1688781,0
2007-09-07,38.551,38.628,37.512,37.889,2774180,0
2007-09-10,38.087,38.752,37.293,38.36,2065716,0
2007-09-11,38.596,39.675,38.596,39.439,2147528,0
2007-09-12,39.432,39.683,39.021,39.572,1477747,0
2007-09-13,39.675,39.837,39.14,39.146,2142056,0
2007-09-14,39.036,40.868,38.824,40.757,5007848,0
2007-09-17,40.412,41.229,40.138,40.397,2372575,0
2007-09-18,40.828,41.127,40.209,41.032,3357570,0
2007-09-19,41.237,42.369,41.184,41.978,3599067,0
2007-09-20,41.93,43.006,41.733,42.825,3669139,0
2007-09-21,43.313,43.989,42.998,43.445,4522691,0
2007-09-24,44.664,44.664,43.485,44.145,4988432,0
2007-09-25,43.611,44.932,42.922,44.821,4342900,0
2007-09-26,44.828,46.551,44.799,46.197,4988024,0
2007-09-27,45.481,45.545,43.265,44.633,6506210,0
2007-09-28,44.845,45.191,44.106,44.287,3262396,0
2007-10-01,44.586,44.877,43.162,44.13,3215328,0
2007-10-02,44.161,45.458,44.021,45.27,2579888,0
2007-10-03,44.358,44.891,44.136,44.491,3128921,0
2007-10-04,44.703,44.799,42.486,42.935,2781178,0
2007-10-05,43.305,44.617,43.068,44.578,2967710,0
2007-10-08,44.68,45.505,44.247,44.524,1491484,0
2007-10-09,44.963,46.284,44.862,46.142,3633495,0
2007-10-10,46.173,46.724,45.583,46.347,2773489,0
2007-10-11,46.472,46.683,44.013,44.837,1981611,0
2007-10-12,44.742,45.183,44.033,45.113,2555457,0
2007-10-15,45.663,46.754,45.018,45.6,3536710,0
2007-10-16,45.183,46.527,45.183,45.679,2428218,0
2007-10-17,46.746,47.273,45.364,45.985,3981927,0
2007-10-18,45.9,46.472,45.44,45.89,1660018,0
2007-10-19,45.985,46.347,44.56,44.595,1589413,0
2007-10-22,43.933,45.583,41.851,44.608,3301329,0
2007-10-23,44.972,47.258,44.524,47.193,3122178,0
2007-10-24,47.667,47.782,44.767,45.684,2355312,0
2007-10-25,45.908,46.119,43.895,44.491,2698599,0
2007-10-26,46.032,46.329,44.799,45.144,4192634,0
2007-10-29,46.245,46.73,45.552,45.796,3159202,0
2007-10-30,45.663,46.371,45.175,45.191,1496509,0
2007-10-31,45.434,46.566,45.372,46.544,3125995,0
2007-11-01,46.173,47.548,45.466,45.466,2869607,0
2007-11-02,46.329,46.724,43.509,44.428,2786139,0
2007-11-05,44.405,45.018,43.539,44.782,2070736,0
2007-11-06,44.899,46.329,44.899,46.126,2478330,0
2007-11-07,45.051,46.573,44.317,44.342,2418845,0
2007-11-08,44.405,44.956,41.26,43.853,3987462,0
2007-11-09,42.047,42.707,40.727,41.483,4275488,0
2007-11-12,40.224,41.456,39.524,40.868,3749059,0
2007-11-13,41.166,43.25,41.166,42.778,2743034,0
2007-11-14,44.178,44.742,42.173,42.338,2973281,0
2007-11-15,42.943,44.453,42.338,43.958,3851215,0
2007-11-16,43.752,43.752,41.26,43.227,4900791,0
2007-11-19,43.735,43.735,40.318,41.647,6760465,0
2007-11-20,38.768,41.74,37.3,40.09,14728015,0
2007-11-21,39.524,39.524,38.315,38.761,4490640,0
2007-11-23,39.642,39.823,38.793,39.414,1277580,0
2007-11-26,40.083,41.606,39.729,40.459,4865251,0
2007-11-27,41.127,42.313,40.987,41.766,3842118,0
2007-11-28,42.698,44.051,40.247,43.832,4249480,0
2007-11-29,44.477,44.477,42.755,43.903,2994364,0
2007-11-30,44.828,45.285,44.287,45.152,5709028,0
2007-12-03,45.583,46.276,44.799,45.27,3254804,0
2007-12-04,44.79,45.332,44.098,44.963,2643806,0
2007-12-05,45.609,45.976,44.94,45.505,2155654,0
2007-12-06,46.298,47.243,44.845,46.88,9057054,0
2007-12-07,47.621,50.119,47.485,47.768,4756540,0
2007-12-10,47.863,48.759,47.037,47.156,2951311,0
2007-12-11,47.367,47.485,45.244,45.679,3435137,0
2007-12-12,46.754,47.219,45.44,46.07,3380814,0
2007-12-13,45.771,46.371,44.891,45.23,22684830,0
2007-12-14,45.191,46.724,44.719,45.748,4518351,0
2007-12-17,45.583,46.371,45.427,45.701,4454183,0
2007-12-18,46.126,48.075,46.048,47.91,5096662,0
2007-12-19,48.318,48.672,47.328,47.918,3351960,0
2007-12-20,48.179,48.876,47.706,48.804,2886703,0
2007-12-21,49.145,49.323,48.12,48.297,5263685,0
2007-12-24,49.286,49.907,48.649,49.748,1713141,0
2007-12-26,50.048,50.048,48.595,49.419,2182145,0
2007-12-27,49.145,49.513,48.303,48.884,2666238,0
2007-12-28,48.908,49.505,48.665,48.965,2228037,0
2007-12-31,48.665,49.153,48.544,48.812,2665036,0
2008-01-02,48.847,48.957,46.558,47.392,2989694,0
2008-01-03,47.392,48.265,46.958,47.243,3130963,0
2008-01-04,46.329,46.329,44.586,44.828,5112733,0
2008-01-07,44.444,45.505,43.895,44.419,4201587,0
2008-01-08,44.837,46.441,43.903,44.089,4099027,0
2008-01-09,43.982,44.483,41.647,43.313,8309398,0
2008-01-10,42.544,44.003,39.493,41.081,12743971,0
2008-01-11,40.868,42.047,40.555,40.963,6313142,0
2008-01-14,41.135,42.425,41.088,42.212,4225420,0
2008-01-15,42.008,42.008,39.532,39.937,5019098,0
2008-01-16,38.888,40.748,38.888,40.326,6324971,0
2008-01-17,40.373,42.166,38.801,39.075,5743028,0
2008-01-18,39.351,40.853,38.551,38.761,4930846,0
2008-01-22,36.617,40.138,35.179,39.666,7841991,0
2008-01-23,38.58,40.963,37.529,40.908,7347702,0
2008-01-24,41.222,41.637,40.09,41.2,4700748,0
2008-01-25,41.679,42.063,38.793,38.982,4679765,0
2008-01-28,38.96,39.791,37.733,39.729,3266173,0
2008-01-29,39.909,39.909,38.58,39.036,3165227,0
2008-01-30,38.918,39.351,37.961,38.57,3015379,0
2008-01-31,38.04,41.135,37.889,40.521,3975306,0
2008-02-01,40.748,41.623,40.318,41.278,2737622,0
2008-02-04,42.588,43.218,40.828,40.868,3168222,0
2008-02-05,40.083,40.819,38.793,38.793,2690768,0
2008-02-06,39.131,39.972,38.542,38.733,3235290,0
2008-02-07,38.337,39.092,37.105,38.644,3811199,0
2008-02-08,38.509,39.955,38.062,39.485,2386794,0
2008-02-11,38.793,39.729,38.315,39.485,3340091,0
2008-02-12,39.642,39.719,38.266,38.588,4407565,0
2008-02-13,38.81,38.927,36.348,37.192,5840078,0
2008-02-14,37.192,37.3,35.273,35.962,6704453,0
2008-02-15,35.549,37.503,34.785,37.434,9035330,0
2008-02-19,37.725,37.826,36.435,36.829,4360885,0
2008-02-20,36.609,36.609,35.083,35.949,4788451,0
2008-02-21,36.143,36.921,35.791,36.143,2996139,0
2008-02-22,36.365,36.577,35.398,36.365,3116434,0
2008-02-25,36.429,36.435,35.366,36.2,3185158,0
2008-02-26,35.87,37.252,35.649,37.024,3019025,0
2008-02-27,36.877,37.607,36.553,37.261,2150683,0
2008-02-28,36.921,36.938,35.352,35.414,3717010,0
2008-02-29,35.281,35.281,33.221,33.293,5280806,0
2008-03-03,33.245,33.66,32.052,33.592,3978916,0
2008-03-04,33.213,34.305,33.01,34.266,3811131,0
2008-03-05,34.503,35.619,34.132,35.549,4709851,0
2008-03-06,35.445,35.76,34.007,34.078,3068952,0
2008-03-07,33.726,34.645,32.939,33.542,2495648,0
2008-03-10,33.505,34.471,33.338,34.053,3999428,0
2008-03-11,35.634,36.849,35.155,36.836,4358855,0
2008-03-12,36.821,37.686,36.263,36.348,2802847,0
2008-03-13,35.893,37.293,34.975,37.072,3090711,0
2008-03-14,37.961,38.706,36.435,38.551,6390243,0
2008-03-17,36.239,38.22,35.375,36.938,5125643,0
2008-03-18,38.501,38.903,35.124,38.156,11233170,0
2008-03-19,38.377,39.29,36.892,36.921,4973178,0
2008-03-20,36.929,39.447,36.921,39.439,5458726,0
2008-03-24,39.683,43.032,39.683,42.434,6903606,0
2008-03-25,42.629,42.637,41.456,42.322,4221923,0
2008-03-26,42.056,42.313,41.048,41.637,2938489,0
2008-03-27,41.81,42.816,41.81,42.44,3192634,0
2008-03-28,42.291,42.291,40.428,40.784,3605605,0
2008-03-31,40.467,41.252,40.004,40.64,4405745,0
2008-04-01,41.44,43.895,41.44,43.752,5697251,0
2008-04-02,43.879,44.664,42.998,43.752,4177224,0
2008-04-03,43.573,44.64,42.943,44.325,2713012,0
2008-04-04,44.013,44.734,43.539,44.342,1925118,0
2008-04-07,44.862,44.862,43.659,44.06,2092064,0
2008-04-08,43.431,43.895,42.707,43.5,2540551,0
2008-04-09,43.185,43.729,41.606,42.195,4325426,0
2008-04-10,42.12,43.668,42.12,43.374,3835031,0
2008-04-11,42.691,43.573,42.552,42.864,1979544,0
2008-04-14,42.76,43.816,42.173,43.139,2215173,0
2008-04-15,43.611,43.958,43.032,43.895,2755001,0
2008-04-16,44.2,44.76,43.903,44.531,2873009,0
2008-04-17,44.711,45.843,44.342,44.828,2747492,0
2008-04-18,45.679,46.472,44.051,44.515,5894398,0
2008-04-21,42.676,43.853,42.322,43.676,3917684,0
2008-04-22,43.424,43.564,42.637,43.109,2462174,0
2008-04-23,42.457,43.761,42.457,43.389,2865454,0
2008-04-24,43.361,44.608,43.305,43.989,2332779,0
2008-04-25,44.294,44.367,43.618,44.154,2788640,0
2008-04-28,44.17,44.17,43.117,43.322,3202962,0
2008-04-29,43.539,44.247,42.778,42.935,2616834,0
2008-04-30,43.156,44.013,42.573,43.258,3186539,0
2008-05-01,43.424,44.956,43.032,44.317,3350904,0
2008-05-02,44.491,44.625,41.922,42.434,4154556,0
2008-05-05,42.581,42.623,41.309,41.456,3266145,0
2008-05-06,41.142,42.724,40.945,42.362,3102881,0
2008-05-07,42.204,42.204,40.868,41.009,3753197,0
2008-05-08,41.245,41.63,39.941,40.128,3618325,0
2008-05-09,39.879,40.735,39.344,40.263,2852165,0
2008-05-12,40.648,42.778,40.263,42.518,4650133,0
2008-05-13,42.769,43.178,42.298,42.912,2590942,0
2008-05-14,43.352,43.91,42.912,43.202,2410679,0
2008-05-15,43.313,44.013,42.804,43.581,3765604,0
2008-05-16,43.33,43.618,41.088,42.338,3415988,0
2008-05-19,42.157,42.434,40.727,41.024,2665341,0
2008-05-20,40.592,40.712,39.712,40.538,3687124,0
2008-05-21,40.727,41.567,39.955,39.955,4412180,0
2008-05-22,36.734,38.793,34.666,38.391,22012012,0
2008-05-23,38.596,39.297,37.544,38.801,6873960,0
2008-05-27,38.652,39.068,37.938,38.903,4973686,0
2008-05-28,39.201,39.634,38.697,39.524,3871825,0
2008-05-29,39.344,39.823,38.501,38.661,5294609,0
2008-05-30,38.689,39.116,37.945,38.982,3723658,0
2008-06-02,38.841,39.186,37.756,38.638,3875333,0
2008-06-03,38.697,38.896,37.678,38.062,4473155,0
2008-06-04,38.005,38.045,36.56,37.236,4780907,0
2008-06-05,37.575,37.834,36.892,37.379,5097471,0
2008-06-06,36.725,37.197,35.366,35.366,5942623,0
2008-06-09,35.76,36.522,35.304,36.019,4671546,0
2008-06-10,35.884,36.089,34.849,35.075,5105243,0
2008-06-11,35.053,35.114,33.41,33.41,6270152,0
2008-06-12,33.866,35.224,33.442,33.732,5899880,0
2008-06-13,34.212,35.187,34.203,34.983,5912809,0
2008-06-16,35.83,38.141,35.728,37.678,8553289,0
2008-06-17,37.859,37.938,36.263,36.829,4765007,0
2008-06-18,36.491,37.347,35.995,36.662,4481637,0
2008-06-19,36.568,37.725,36.317,37.678,5014960,0
2008-06-20,37.324,37.324,35.697,35.697,5700994,0
2008-06-23,35.711,36.098,35.075,35.949,4589426,0
2008-06-24,35.752,36.63,35.327,35.682,3477542,0
2008-06-25,36.098,36.914,35.719,36.168,3369968,0
2008-06-26,35.691,35.691,34.139,34.212,3440334,0
2008-06-27,34.212,34.559,33.567,33.66,4816361,0
2008-06-30,33.41,33.92,31.65,31.752,6411621,0
2008-07-01,31.476,32.114,30.848,32.027,6607088,0
2008-07-02,32.222,33.33,31.681,31.759,5027396,0
2008-07-03,31.783,32.214,30.116,30.478,2800669,0
2008-07-07,30.669,31.335,30.456,30.934,4667807,0
2008-07-08,30.66,32.081,29.952,31.996,4810233,0
2008-07-09,32.144,32.585,30.88,30.949,4338373,0
2008-07-10,30.894,31.642,30.265,30.588,3339694,0
2008-07-11,30.252,31.837,29.566,30.872,5189870,0
2008-07-14,31.476,32.222,31.25,31.65,4448578,0
2008-07-15,31.514,33.513,30.361,32.389,6206876,0
2008-07-16,32.5,33.701,31.844,33.599,3380786,0
2008-07-17,33.599,35.179,32.924,34.053,3436284,0
2008-07-18,35.25,35.719,33.912,35.565,5607754,0
2008-07-21,35.586,35.988,33.66,33.835,3200673,0
2008-07-22,33.527,34.533,32.756,34.139,3849829,0
2008-07-23,34.108,35.791,33.66,34.762,5292476,0
2008-07-24,34.375,34.942,33.307,33.448,2568141,0
2008-07-25,33.717,34.047,32.491,32.646,3634372,0
2008-07-28,32.585,32.655,31.036,31.892,4824307,0
2008-07-29,31.892,33.01,31.311,32.616,3302035,0
2008-07-30,32.79,33.245,31.146,32.239,4222881,0
2008-07-31,31.837,32.985,31.737,31.837,2280314,0
2008-08-01,32.136,32.136,30.705,31.304,2274215,0
2008-08-04,31.242,31.445,30.508,30.989,2365736,0
2008-08-05,31.263,33.843,31.263,33.717,3001120,0
2008-08-06,33.481,34.189,32.756,33.622,2801012,0
2008-08-07,33.33,33.33,32.444,32.553,2718538,0
2008-08-08,32.397,34.927,32.374,34.754,3505371,0
2008-08-11,34.361,37.479,34.163,35.97,6655363,0
2008-08-12,35.83,35.83,35.139,35.485,3877003,0
2008-08-13,35.359,35.366,34.108,34.747,3314761,0
2008-08-14,34.833,35.366,34.062,34.92,3002730,0
2008-08-15,35.17,35.469,33.817,33.959,4149217,0
2008-08-18,34.172,34.865,33.378,34.722,4700694,0
2008-08-19,34.542,35.382,34.001,34.612,4013860,0
2008-08-20,34.967,34.967,33.606,34.203,3533427,0
2008-08-21,32.67,34.471,31.359,34.172,14570232,0
2008-08-22,34.573,35.17,34.031,34.706,3411802,0
2008-08-25,34.321,34.698,33.638,34.001,2747550,0
2008-08-26,33.88,33.975,33.089,33.88,4079678,0
2008-08-27,33.873,34.305,33.66,33.873,2258616,0
2008-08-28,34.001,34.808,34.001,34.652,2176571,0
2008-08-29,34.58,35.17,34.3,34.479,2142347,0
2008-09-02,34.849,36.334,34.849,35.665,4817766,0
2008-09-03,35.728,35.76,34.3,34.503,2887040,0
2008-09-04,34.189,35.018,33.975,34.525,3798078,0
2008-09-05,34.195,34.659,33.307,34.292,3386527,0
2008-09-08,34.793,36.435,33.952,34.801,4641630,0
2008-09-09,35.004,35.515,33.843,34.227,3605297,0
2008-09-10,34.227,34.777,33.307,33.606,3116211,0
2008-09-11,33.048,33.717,32.638,33.559,3027915,0
2008-09-12,33.072,33.072,31.759,32.389,4208992,0
2008-09-15,30.894,32.741,30.062,30.572,5378717,0
2008-09-16,29.881,31.934,29.583,31.5,4513874,0
2008-09-17,31.068,31.421,29.433,29.55,6316251,0
2008-09-18,30.031,30.634,27.522,30.252,8189527,0
2008-09-19,31.916,32.703,29.078,29.63,7437639,0
2008-09-22,29.812,29.812,28.357,28.513,3821184,0
2008-09-23,28.678,28.975,27.13,27.46,4439836,0
2008-09-24,27.53,27.53,26.163,27.193,5864439,0
2008-09-25,27.53,29.078,27.327,28.323,4085785,0
2008-09-26,27.702,28.489,27.43,28.418,2386976,0
2008-09-29,28.591,28.796,25.778,26.879,5524669,0
2008-09-30,27.46,27.508,26.473,26.885,3445656,0
2008-10-01,26.619,28.484,26.619,28.323,4602281,0
2008-10-02,28.294,28.489,27.498,28.144,4664976,0
2008-10-03,28.646,30.196,27.492,27.726,5210801,0
2008-10-06,26.643,27.109,24.563,26.807,5338124,0
2008-10-07,26.728,27.43,24.134,24.168,4822247,0
2008-10-08,23.238,24.574,23.012,23.743,7664993,0
2008-10-09,24.024,25.102,22.65,22.862,3937299,0
2008-10-10,21.204,23.71,20.74,22.871,5429134,0
2008-10-13,24.843,26.391,23.87,26.344,3783004,0
2008-10-14,27.498,28.953,23.17,23.862,5532508,0
2008-10-15,23.702,23.71,21.769,21.792,3326383,0
2008-10-16,22.264,24.563,21.392,24.216,6204364,0
2008-10-17,23.641,25.966,23.491,25.024,4773737,0
2008-10-20,25.324,26.682,24.709,26.082,2921058,0
2008-10-21,26.092,26.344,23.75,23.938,3669225,0
2008-10-22,23.87,23.898,21.112,22.185,3544631,0
2008-10-23,21.996,22.548,19.813,21.274,4358481,0
2008-10-24,19.082,20.779,18.933,20.222,3215115,0
2008-10-27,19.875,20.968,19.646,19.813,2338381,0
2008-10-28,20.412,22.723,19.264,22.723,3310904,0
2008-10-29,22.384,24.597,21.769,23.129,3911525,0
2008-10-30,23.938,24.733,23.021,23.129,2843241,0
2008-10-31,21.88,22.714,20.842,21.528,5789219,0
2008-11-03,21.834,21.834,20.849,21.198,4107600,0
2008-11-04,21.622,22.005,21.353,21.811,3401894,0
2008-11-05,21.494,21.494,19.789,19.868,2935359,0
2008-11-06,19.688,20.025,18.493,18.715,3967014,0
2008-11-07,18.911,19.875,18.832,19.726,3729584,0
2008-11-10,20.222,20.795,18.911,19.237,2128091,0
2008-11-11,18.965,19.13,18.154,18.398,2309775,0
2008-11-12,17.237,17.542,16.629,17.323,3824904,0
2008-11-13,17.142,19.57,16.662,19.514,3784982,0
2008-11-14,19.13,20.537,18.296,18.296,5643586,0
2008-11-17,18.28,19.06,17.84,17.88,3436005,0
2008-11-18,17.872,18.303,16.876,17.455,3497744,0
2008-11-19,17.369,17.659,15.962,16.159,4487533,0
2008-11-20,15.028,15.712,13.289,13.754,10836524,0
2008-11-21,14.674,14.674,13.339,14.133,7596882,0
2008-11-24,14.405,16.159,13.95,15.885,5546135,0
2008-11-25,16.197,17.016,15.577,16.244,4344426,0
2008-11-26,15.923,17.415,15.569,17.29,4815731,0
2008-11-28,17.29,17.683,16.747,17.171,1110907,0
2008-12-01,17.016,17.016,15.011,15.208,5102559,0
2008-12-02,15.412,15.678,14.58,14.941,4253011,0
2008-12-03,14.539,15.522,14.225,14.815,5435503,0
2008-12-04,14.507,16.671,14.154,15.859,4529262,0
2008-12-05,15.843,17.007,14.957,16.715,5151997,0
2008-12-08,17.588,19.726,17.109,19.646,6208008,0
2008-12-09,19.178,19.646,17.958,18.258,6629589,0
2008-12-10,17.887,19.098,17.267,18.933,5627452,0
2008-12-11,18.768,19.443,17.715,17.951,4076274,0
2008-12-12,17.385,19.237,17.385,18.965,3738426,0
2008-12-15,19.01,19.391,17.715,18.17,2911241,0
2008-12-16,18.469,20.353,18.437,20.19,4247313,0
2008-12-17,19.688,20.834,19.315,20.175,4311738,0
2008-12-18,20.254,20.474,18.736,19.169,4120434,0
2008-12-19,19.434,19.789,18.941,19.333,3150199,0
2008-12-22,19.53,19.53,17.622,18.187,2680644,0
2008-12-23,18.503,18.51,17.267,17.433,2283842,0
2008-12-24,17.267,18.383,17.267,18.32,969839,0
2008-12-26,18.415,18.415,17.872,18.187,839646,0
2008-12-29,18.225,18.225,16.881,17.251,2673595,0
2008-12-30,17.259,17.675,17.047,17.398,2079798,0
2008-12-31,17.345,17.58,16.867,17.023,3403526,0
2009-01-02,17.078,18.664,16.534,18.225,4441691,0
2009-01-05,18.266,19.246,18.078,18.727,4338033,0
2009-01-06,18.901,19.282,18.194,18.486,4411336,0
2009-01-07,18.407,18.407,17.494,17.769,3538072,0
2009-01-08,19.405,20.553,18.078,20.104,13410043,0
2009-01-09,20.104,21.023,19.546,20.537,5776475,0
2009-01-12,20.428,20.489,19.618,20.017,4666053,0
2009-01-13,19.796,20.27,19.026,19.365,4095033,0
2009-01-14,19.208,19.208,18.098,18.415,5227079,0
2009-01-15,18.524,19.294,17.833,18.727,7495877,0
2009-01-16,19.282,19.578,18.296,19.397,4817398,0
2009-01-20,19.315,19.634,18.014,18.116,4329945,0
2009-01-21,18.838,19.208,17.872,19.2,3417839,0
2009-01-22,19.01,19.646,18.241,19.121,4566576,0
2009-01-23,18.933,20.631,18.28,20.282,5254662,0
2009-01-26,20.42,21.244,20.19,20.875,5634566,0
2009-01-27,20.937,21.4,20.428,20.726,3255800,0
2009-01-28,21.416,22.185,21.228,22.115,3812446,0
2009-01-29,21.731,21.739,20.589,20.687,3325211,0
2009-01-30,20.758,21.146,19.412,19.477,5030241,0
2009-02-02,19.264,20.301,19.06,20.009,3536313,0
2009-02-03,20.017,20.34,19.634,20.135,3545077,0
2009-02-04,20.184,21.156,19.742,20.428,3767314,0
2009-02-05,20.371,21.574,20.247,21.306,3524972,0
2009-02-06,21.589,22.259,21.22,22.014,3086203,0
2009-02-09,21.7,22.202,21.385,21.55,2023773,0
2009-02-10,21.345,21.952,20.482,21.14,4275781,0
2009-02-11,21.282,21.337,20.482,20.834,2655744,0
2009-02-12,20.693,21.282,20.175,21.211,3183902,0
2009-02-13,21.077,21.408,20.363,20.631,4471416,0
2009-02-17,20.065,20.379,19.412,19.663,4349976,0
2009-02-18,19.813,20.065,19.35,19.546,2562458,0
2009-02-19,22.123,22.328,20.687,20.929,9840074,0
2009-02-20,20.544,21.265,20.112,20.968,6682885,0
2009-02-23,21.362,21.456,20.505,20.607,4594081,0
2009-02-24,20.882,21.981,20.678,21.502,5154210,0
2009-02-25,21.337,22.856,21.119,22.25,6587817,0
2009-02-26,22.579,22.635,21.204,21.22,5149173,0
2009-02-27,20.795,21.659,20.599,21.156,4125534,0
2009-03-02,20.707,21.274,20.363,20.505,3552872,0
2009-03-03,20.821,21.085,20.158,20.42,2877948,0
2009-03-04,20.859,21.783,20.828,21.456,3625657,0
2009-03-05,20.961,21.14,17.561,18.437,19099875,0
2009-03-06,18.705,19.01,17.149,17.588,8794708,0
2009-03-09,17.433,18.124,17.142,17.999,5904449,0
2009-03-10,18.452,19.954,18.274,19.813,5168289,0
2009-03-11,19.751,20.537,19.374,19.853,4211350,0
2009-03-12,19.845,20.025,18.877,19.963,3977761,0
2009-03-13,20.041,20.513,19.718,20.167,4314194,0
2009-03-16,20.433,20.433,19.069,19.186,3474645,0
2009-03-17,19.144,19.663,18.768,19.61,4033020,0
2009-03-18,19.491,20.262,19.13,19.514,5966955,0
2009-03-19,19.742,20.332,19.043,19.981,4668609,0
2009-03-20,20.282,20.379,19.255,19.53,4739286,0
2009-03-23,20.017,21.181,19.884,20.92,6981544,0
2009-03-24,20.637,21.943,20.276,21.259,7992205,0
2009-03-25,21.512,21.512,20.041,21.094,8209570,0
2009-03-26,22.156,22.358,20.27,20.599,13985587,0
2009-03-27,20.489,21.996,20.291,21.874,7013639,0
2009-03-30,21.362,21.52,20.687,21.274,4250902,0
2009-03-31,21.471,22.76,21.345,22.022,6881013,0
2009-04-01,22.429,22.429,21.676,22.166,5098804,0
2009-04-02,22.564,23.98,22.4,23.657,5482813,0
2009-04-03,23.616,24.59,22.917,23.404,8961002,0
2009-04-06,22.572,23.067,22.005,22.494,7754892,0
2009-04-07,22.101,23.208,21.646,22.988,4831529,0
2009-04-08,23.058,23.845,23.012,23.845,3435405,0
2009-04-09,24.371,25.512,23.75,25.479,4361730,0
2009-04-13,25.37,25.795,25.017,25.377,4899619,0
2009-04-14,25.19,25.37,24.655,24.75,3916076,0
2009-04-15,24.75,25.181,24.444,25.071,2622451,0
2009-04-16,25.559,25.559,23.058,23.34,11697211,0
2009-04-17,23.775,24.004,21.895,22.659,10972472,0
2009-04-20,22.259,22.461,21.865,22.322,3675158,0
2009-04-21,22.314,23.578,22.036,23.421,4020186,0
2009-04-22,23.208,24.245,22.687,23.468,5257778,0
2009-04-23,23.468,24.074,23.296,23.972,3914756,0
2009-04-24,24.223,24.897,23.657,24.607,3295449,0
2009-04-27,24.134,24.513,23.674,23.954,3001264,0
2009-04-28,23.657,24.031,23.042,23.319,3051097,0
2009-04-29,23.538,24.223,23.38,23.649,3499263,0
2009-04-30,24.168,24.426,23.538,23.702,4148176,0
2009-05-01,23.657,23.695,22.808,23.058,3409233,0
2009-05-04,23.289,23.806,22.816,23.058,4624462,0
2009-05-05,23.177,23.272,22.429,22.862,4142640,0
2009-05-06,22.871,22.871,21.235,21.622,8894608,0
2009-05-07,21.756,21.996,20.371,21.146,7517073,0
2009-05-08,21.4,21.646,20.347,20.537,6123549,0
2009-05-11,20.582,21.119,19.845,20.953,5075657,0
2009-05-12,21.181,21.22,20.088,20.631,4028398,0
2009-05-13,20.262,20.371,19.726,20.167,4410566,0
2009-05-14,20.175,21.127,19.862,20.412,6044544,0
2009-05-15,20.347,21.362,20.34,20.804,5403493,0
2009-05-18,21.094,21.094,20.104,20.654,5720297,0
2009-05-19,20.568,20.624,20.152,20.291,5084083,0
2009-05-20,20.403,21.315,20.326,20.804,7197886,0
2009-05-21,18.383,18.538,17.171,17.588,29679404,0
2009-05-22,18.037,18.288,17.588,17.723,9432908,0
2009-05-26,17.675,18.58,17.503,18.359,8539907,0
2009-05-27,18.391,18.391,17.274,17.298,10075124,0
2009-05-28,17.542,18.564,17.542,18.493,8963731,0
2009-05-29,18.627,19.61,18.554,19.61,9200239,0
2009-06-01,19.782,20.828,19.646,20.276,7168827,0
2009-06-02,20.096,20.291,18.798,19.113,9113319,0
2009-06-03,19.208,19.358,18.832,18.996,5665251,0
2009-06-04,19.144,19.246,18.351,19.215,8285850,0
2009-06-05,19.405,19.626,18.524,18.776,7146751,0
2009-06-08,18.469,19.237,18.398,19.121,4904277,0
2009-06-09,19.208,19.782,19.208,19.646,4294884,0
2009-06-10,19.782,19.908,19.237,19.61,5523618,0
2009-06-11,19.618,20.033,19.237,19.341,4938868,0
2009-06-12,19.255,19.358,18.493,18.956,8199180,0
2009-06-15,18.798,18.798,18.234,18.603,5505378,0
2009-06-16,18.635,18.635,17.919,18.07,5552354,0
2009-06-17,18.006,18.58,17.826,18.266,4211193,0
2009-06-18,18.274,18.587,17.833,17.919,4142080,0
2009-06-19,18.045,18.258,17.8,18.037,5217976,0
2009-06-22,17.981,17.981,17.243,17.259,5382844,0
2009-06-23,16.889,17.29,16.064,17.18,17091384,0
2009-06-24,17.338,17.69,17.039,17.157,5652366,0
2009-06-25,17.016,17.786,16.984,17.455,5255148,0
2009-06-26,17.385,17.707,17.195,17.424,3699416,0
2009-06-29,17.463,17.85,17.086,17.424,4140541,0
2009-06-30,17.471,17.794,17.142,17.298,4741050,0
2009-07-01,17.494,17.723,17.369,17.653,4522193,0
2009-07-02,17.455,17.455,16.41,16.56,7471668,0
2009-07-06,16.277,16.747,16.244,16.534,4245146,0
2009-07-07,16.541,16.606,16.026,16.081,3844783,0
2009-07-08,16.081,16.513,15.891,16.456,5024062,0
2009-07-09,16.521,16.662,15.962,16.261,4336631,0
2009-07-10,16.119,16.363,15.915,16.064,3725349,0
2009-07-13,16.096,16.534,15.735,16.527,4042799,0
2009-07-14,16.521,17.031,16.213,17,5096109,0
2009-07-15,17.18,17.259,16.78,17.007,4680512,0
2009-07-16,16.834,17.471,16.585,17.406,5628045,0
2009-07-17,17.157,17.424,16.842,17.259,5482745,0
2009-07-20,17.338,17.699,17.298,17.561,4197943,0
2009-07-21,17.63,18.045,17.298,18.014,6210976,0
2009-07-22,17.928,18.697,17.856,18.564,6395354,0
2009-07-23,18.573,19.017,18.187,18.784,7584076,0
2009-07-24,18.437,19.06,18.336,18.98,6816568,0
2009-07-27,18.893,18.949,18.194,18.493,7095204,0
2009-07-28,18.329,18.478,17.84,17.919,7336924,0
2009-07-29,17.808,17.989,17.171,17.188,8667564,0
2009-07-30,17.362,17.794,16.867,16.881,7726972,0
2009-07-31,16.889,17.561,16.889,17.204,6215441,0
2009-08-03,17.323,18.061,17.323,17.965,5679415,0
2009-08-04,18.391,19.325,18.154,19.194,10874038,0
2009-08-05,19.2,19.53,18.847,18.98,6727480,0
2009-08-06,19.246,19.522,18.956,19.273,5120712,0
2009-08-07,19.365,19.931,19.137,19.774,4695312,0
2009-08-10,19.899,20.049,18.768,18.988,5752386,0
2009-08-11,18.98,19.538,18.901,19.412,5021476,0
2009-08-12,19.341,20.379,19.282,20.152,7382942,0
2009-08-13,20.282,20.795,19.853,20.693,8281335,0
2009-08-14,20.291,20.953,20.247,20.779,9952165,0
2009-08-17,19.853,20.31,19.672,19.718,6083758,0
2009-08-18,19.813,19.868,18.941,19.288,9483631,0
2009-08-19,19.043,19.971,18.98,19.789,8378160,0
2009-08-20,18.266,18.941,18.085,18.398,21457795,0
2009-08-21,18.554,18.727,18.089,18.178,9419959,0
2009-08-24,18.241,18.274,17.525,17.732,9383388,0
2009-08-25,17.817,17.951,17.542,17.63,8693744,0
2009-08-26,17.638,18.029,17.338,17.732,6477378,0
2009-08-27,17.683,18.288,17.525,18.089,6626061,0
2009-08-28,18.258,18.524,18.089,18.443,6725105,0
2009-08-31,19.104,19.208,18.603,18.705,9689178,0
2009-09-01,18.587,19.004,18.296,18.329,5642400,0
2009-09-02,18.303,18.642,18.029,18.437,5557897,0
2009-09-03,18.368,18.862,18.178,18.825,3796735,0
2009-09-04,18.798,18.973,18.424,18.911,3901947,0
2009-09-08,19.215,19.663,19.076,19.593,6037500,0
2009-09-09,19.742,19.963,19.491,19.688,4768288,0
2009-09-10,19.758,19.796,19.186,19.663,4598728,0
2009-09-11,19.711,19.711,19.288,19.412,4002042,0
2009-09-14,19.264,20.353,19.06,20.112,8693785,0
2009-09-15,20.167,20.31,19.862,19.917,4496283,0
2009-09-16,19.963,20.42,19.646,20.291,5693156,0
2009-09-17,20.291,20.428,20.096,20.276,4704219,0
2009-09-18,20.363,21.471,20.184,21.055,11493309,0
2009-09-21,21.046,21.274,20.544,20.654,5592371,0
2009-09-22,20.812,20.92,20.428,20.624,3093420,0
2009-09-23,20.631,21.392,20.441,20.953,5862388,0
2009-09-24,21.062,21.19,20.489,20.616,4271535,0
2009-09-25,20.489,20.74,20.254,20.465,3389906,0
2009-09-28,20.52,20.812,20.326,20.599,3340995,0
2009-09-29,20.687,21.265,20.671,21.055,3707447,0
2009-09-30,21.146,21.244,20.568,20.804,5420912,0
2009-10-01,20.859,21.071,20.379,20.449,5737114,0
2009-10-02,20.23,20.589,20.128,20.184,4108522,0
2009-10-05,20.142,20.513,19.971,20.457,4045298,0
2009-10-06,20.663,21.062,20.049,20.92,3242551,0
2009-10-07,20.7,20.929,20.513,20.624,5099887,0
2009-10-08,21.259,21.731,20.968,21.512,9308749,0
2009-10-09,21.502,21.502,21.039,21.19,4912966,0
2009-10-12,21.274,21.564,20.953,21.112,3249401,0
2009-10-13,21.085,21.638,20.92,21.486,5531110,0
2009-10-14,21.684,22.202,21.684,22.131,6353921,0
2009-10-15,22.053,22.494,21.792,21.88,7562680,0
2009-10-16,21.748,22.053,21.479,21.792,4851166,0
2009-10-19,21.929,22.242,21.834,22.131,3114643,0
2009-10-20,21.345,21.353,20.017,20.158,15964090,0
2009-10-21,20.167,20.553,19.875,19.917,9533003,0
2009-10-22,19.963,20.247,19.563,19.836,7041455,0
2009-10-23,20.23,20.23,19.303,19.468,6149700,0
2009-10-26,19.578,19.829,18.791,18.925,7922894,0
2009-10-27,18.973,19.397,18.838,19.333,8913484,0
2009-10-28,19.412,19.46,19.004,19.043,6314961,0
2009-10-29,19.194,19.452,19.035,19.294,4469183,0
2009-10-30,19.215,19.264,18.869,19.089,8330603,0
2009-11-02,19.215,19.365,18.715,19.01,5174973,0
2009-11-03,18.911,19.13,18.58,18.847,3786285,0
2009-11-04,19.076,19.137,18.62,18.657,4344533,0
2009-11-05,18.791,19.255,18.65,19.01,3832273,0
2009-11-06,18.893,19.383,18.784,19.358,3002732,0
2009-11-09,19.64,20.121,19.53,20.041,4014103,0
2009-11-10,20.457,20.457,19.584,19.789,5500387,0
2009-11-11,19.751,19.751,18.862,19.2,7918654,0
2009-11-12,18.988,19.507,18.98,19.35,5643253,0
2009-11-13,19.374,19.578,18.424,18.62,9688499,0
2009-11-16,18.69,19.391,18.682,19.178,5638856,0
2009-11-17,19.113,19.137,18.46,18.838,4365441,0
2009-11-18,18.98,19.017,18.705,18.933,5206349,0
2009-11-19,19.255,19.374,18.862,19.255,8935024,0
2009-11-20,19.186,20.158,19.186,20.033,7695805,0
2009-11-23,20.276,20.474,20.017,20.167,6001327,0
2009-11-24,20.23,20.353,19.782,19.868,4995068,0
2009-11-25,19.931,20.213,19.718,20.121,3934334,0
2009-11-27,19.602,20.009,19.443,19.899,2230959,0
2009-11-30,19.891,19.924,18.664,19.186,10258634,0
2009-12-01,19.365,19.499,18.642,18.736,7669877,0
2009-12-02,18.147,18.359,16.788,17.188,26361910,0
2009-12-03,17.415,17.525,16.78,16.78,10223356,0
2009-12-04,16.984,17.093,16.49,16.764,8999597,0
2009-12-07,16.678,17.29,16.591,17.237,9274999,0
2009-12-08,16.621,16.889,16.41,16.78,7832697,0
2009-12-09,16.771,16.771,16.261,16.363,8128070,0
2009-12-10,16.441,16.671,16.393,16.645,6733175,0
2009-12-11,17.573,17.683,16.858,17.07,13855950,0
2009-12-14,17.259,17.594,17.07,17.511,5750915,0
2009-12-15,17.398,17.551,17.228,17.534,5077477,0
2009-12-16,17.594,17.707,17.471,17.638,4371940,0
2009-12-17,17.594,17.808,17.385,17.8,5098146,0
2009-12-18,17.8,17.88,17.511,17.665,5656783,0
2009-12-21,17.665,17.864,17.63,17.777,2988315,0
2009-12-22,17.777,17.8,17.406,17.463,3999657,0
2009-12-23,17.398,17.503,17.237,17.298,4768466,0
2009-12-24,17.29,17.385,17.267,17.298,968727,0
2009-12-28,17.433,17.644,17.398,17.479,4015102,0
2009-12-29,17.551,17.551,17.362,17.424,3064840,0
2009-12-30,17.406,17.442,17.323,17.424,2015418,0
2009-12-31,17.355,17.433,17.243,17.243,2725369,0
2010-01-04,17.345,18.037,17.29,17.999,8494036,0
2010-01-05,18.006,18.657,17.999,18.486,6765745,0
2010-01-06,18.437,18.941,18.249,18.886,6830397,0
2010-01-07,15.728,16.639,15.264,16.081,52409871,0
2010-01-08,16.221,16.685,15.899,15.947,15231222,0
2010-01-11,16.142,16.181,15.806,15.969,8933706,0
2010-01-12,16.238,16.347,15.955,16.324,9062371,0
2010-01-13,16.371,16.426,16.206,16.339,5659063,0
2010-01-14,16.286,16.371,16.026,16.111,8617295,0
2010-01-15,16.104,16.244,16.04,16.111,7798138,0
2010-01-19,16.231,16.355,16.033,16.355,5220051,0
2010-01-20,16.231,16.324,16.026,16.119,5184043,0
2010-01-21,16.056,16.231,15.977,16.048,5633268,0
2010-01-22,16.048,16.064,15.704,15.742,4306223,0
2010-01-25,15.814,15.947,15.641,15.663,4461739,0
2010-01-26,15.585,15.757,15.34,15.435,7954556,0
2010-01-27,15.46,15.728,15.325,15.671,8358244,0
2010-01-28,15.728,15.728,15.522,15.61,5469816,0
2010-01-29,15.671,15.748,15.498,15.537,5760312,0
2010-02-01,15.704,15.772,15.451,15.663,7288865,0
2010-02-02,15.671,15.955,15.61,15.899,5469026,0
2010-02-03,15.931,16.168,15.764,16.119,4140710,0
2010-02-04,16.002,16.048,15.687,15.798,6421185,0
2010-02-05,15.851,15.962,15.623,15.836,4175852,0
2010-02-08,15.829,15.829,15.46,15.476,5289395,0
2010-02-09,14.916,15.051,14.358,14.792,14027787,0
2010-02-10,14.792,15.169,14.769,15.066,7151227,0
2010-02-11,15.083,15.34,15.036,15.214,5389922,0
2010-02-12,15.112,15.138,14.775,15.066,6252007,0
2010-02-16,15.074,15.128,14.815,14.924,4809742,0
2010-02-17,14.9,15.184,14.894,15.152,3891971,0
2010-02-18,15.112,15.325,15.02,15.264,2921087,0
2010-02-19,15.193,15.278,15.112,15.177,3800218,0
2010-02-22,15.208,15.208,14.933,14.995,3352155,0
2010-02-23,14.941,15.043,14.792,14.832,4568685,0
2010-02-24,14.887,14.916,14.728,14.824,4895618,0
2010-02-25,13.738,13.776,13.456,13.763,20902516,0
2010-02-26,13.825,13.965,13.464,13.517,8886498,0
2010-03-01,13.587,13.818,13.568,13.746,5966992,0
2010-03-02,13.818,13.934,13.645,13.746,4308944,0
2010-03-03,13.801,14.099,13.73,14.028,5923426,0
2010-03-04,14.052,14.279,13.863,13.981,6232154,0
2010-03-05,14.028,14.266,13.95,14.208,5608013,0
2010-03-08,14.25,14.625,14.217,14.517,4581925,0
2010-03-09,14.476,14.603,14.052,14.194,6581731,0
2010-03-10,14.17,14.421,14.099,14.367,4874405,0
2010-03-11,14.336,15.498,14.258,15.208,22530371,0
2010-03-12,15.348,15.593,15.028,15.098,6168529,0
2010-03-15,15.083,15.287,14.728,15.247,5339483,0
2010-03-16,15.319,15.319,15.003,15.255,4461314,0
2010-03-17,15.239,15.647,15.144,15.61,9295269,0
2010-03-18,16.922,17.377,16.527,16.629,23930855,0
2010-03-19,16.671,16.804,16.426,16.591,10004362,0
2010-03-22,17.007,17.298,16.819,16.975,10349460,0
2010-03-23,16.938,17.525,16.858,17.45,9450207,0
2010-03-24,17.338,17.338,16.913,17.063,7165046,0
2010-03-25,17.29,17.45,17.063,17.118,5571413,0
2010-03-26,17.149,17.29,16.952,17.29,3671663,0
2010-03-29,17.398,17.525,17.078,17.109,4411341,0
2010-03-30,17.109,17.33,17.023,17.149,3613627,0
2010-03-31,17.023,17.306,17.023,17.221,5571849,0
2010-04-01,17.228,17.665,17.228,17.603,5090078,0
2010-04-05,17.653,17.808,17.567,17.794,4118516,0
2010-04-06,17.739,17.794,17.561,17.69,3359111,0
2010-04-07,17.594,17.833,17.551,17.826,5591225,0
2010-04-08,17.794,18.249,17.675,18.17,5714088,0
2010-04-09,18.241,18.374,17.912,18.312,4496824,0
2010-04-12,18.368,18.573,18.225,18.443,5656519,0
2010-04-13,18.424,18.62,18.249,18.596,5978833,0
2010-04-14,18.664,18.869,18.58,18.825,6584793,0
2010-04-15,18.862,19.563,18.776,19.194,9184077,0
2010-04-16,20.041,20.081,19.309,19.499,14030390,0
2010-04-19,19.688,20.175,19.626,19.884,15157268,0
2010-04-20,20.025,20.081,19.758,19.963,8728511,0
2010-04-21,19.931,19.931,19.468,19.758,9002146,0
2010-04-22,19.646,19.782,19.491,19.672,12759424,0
2010-04-23,19.64,19.862,19.546,19.821,8282980,0
2010-04-26,19.758,20.073,19.61,20.009,6716271,0
2010-04-27,19.908,20.237,19.208,19.288,7796842,0
2010-04-28,19.325,19.703,19.194,19.427,4635691,0
2010-04-29,19.64,19.862,19.405,19.64,4262989,0
2010-04-30,19.696,19.758,19.026,19.104,5328015,0
2010-05-03,19.333,19.891,19.104,19.758,4200549,0
2010-05-04,19.884,19.884,19.237,19.443,6227921,0
2010-05-05,19.178,19.553,18.642,19.264,5508429,0
2010-05-06,19.082,19.2,17.362,18.218,8441463,0
2010-05-07,18.085,18.351,17.228,17.745,8974853,0
2010-05-10,18.545,18.807,18.014,18.312,6184485,0
2010-05-11,17.989,18.296,17.471,18.029,8066440,0
2010-05-12,17.912,18.258,17.511,18.187,6585811,0
2010-05-13,18.162,18.432,17.8,17.826,4584208,0
2010-05-14,17.054,17.525,16.4,17.171,12047536,0
2010-05-17,17.157,17.33,16.734,17.313,6492523,0
2010-05-18,17.433,17.612,16.747,16.826,5417114,0
2010-05-19,16.78,16.896,16.269,16.715,8210262,0
2010-05-20,16.938,17.958,16.197,16.206,18624782,0
2010-05-21,16.089,16.975,15.94,16.74,7656918,0
2010-05-24,16.756,16.952,16.505,16.725,6163195,0
2010-05-25,16.339,17.29,16.238,17.221,10360015,0
2010-05-26,17.355,17.45,16.984,17.023,6651025,0
2010-05-27,17.745,18.089,17.683,18.061,6228380,0
2010-05-28,18.014,18.194,17.511,17.912,5018500,0
2010-06-01,17.763,17.817,17.18,17.18,5394708,0
2010-06-02,17.237,17.479,17.047,17.392,4502546,0
2010-06-03,17.424,17.864,17.313,17.826,4313952,0
2010-06-04,17.415,17.69,16.938,17.109,5402766,0
2010-06-07,17.118,17.323,16.585,16.614,5663774,0
2010-06-08,16.606,16.685,16.111,16.497,7997451,0
2010-06-09,16.567,16.842,16.41,16.497,4878791,0
2010-06-10,16.78,17.016,16.541,16.685,4495551,0
2010-06-11,16.534,17.313,16.388,17.023,6447689,0
2010-06-14,17.054,17.424,16.984,17.195,5465427,0
2010-06-15,17.237,17.415,15.56,16.277,27458103,0
2010-06-16,16.168,16.181,15.312,15.435,12763548,0
2010-06-17,15.442,15.56,15.091,15.214,8425522,0
2010-06-18,15.208,15.312,15.011,15.098,7732731,0
2010-06-21,15.34,15.34,14.728,14.824,6188015,0
2010-06-22,14.824,15.091,14.728,14.797,6111603,0
2010-06-23,14.744,14.957,14.563,14.844,4650906,0
2010-06-24,14.783,14.894,14.358,14.439,7652765,0
2010-06-25,14.468,14.719,14.266,14.546,8090187,0
2010-06-28,14.398,14.852,14.279,14.736,6785029,0
2010-06-29,14.588,14.588,14.117,14.398,8728343,0
2010-06-30,14.421,14.839,14.336,14.769,10234530,0
2010-07-01,14.683,15.193,14.657,14.987,12454713,0
2010-07-02,14.948,15.074,14.329,14.358,7274546,0
2010-07-06,14.461,14.807,14.345,14.461,5395077,0
2010-07-07,14.532,14.807,14.446,14.736,5192661,0
2010-07-08,14.815,15.083,14.704,14.815,5406387,0
2010-07-09,14.775,15.011,14.594,14.957,3282747,0
2010-07-12,14.933,15.278,14.924,15.184,4817257,0
2010-07-13,15.325,15.491,15.161,15.332,4040715,0
2010-07-14,15.325,15.61,15.074,15.332,5019463,0
2010-07-15,15.319,15.412,15.074,15.34,4286531,0
2010-07-16,15.247,15.287,14.797,14.894,5543298,0
2010-07-19,14.924,15.287,14.924,15.247,4926078,0
2010-07-20,15.043,15.569,14.995,15.56,3622424,0
2010-07-21,15.593,15.748,15.412,15.451,5256634,0
2010-07-22,15.602,15.806,15.498,15.712,4177056,0
2010-07-23,15.655,16.111,15.553,16.111,3982130,0
2010-07-26,16.064,16.418,15.962,16.418,2418625,0
2010-07-27,16.513,16.513,15.915,15.947,4302521,0
2010-07-28,15.962,16.252,15.704,15.728,3505304,0
2010-07-29,15.748,15.851,15.287,15.515,4463635,0
2010-07-30,15.332,15.772,15.247,15.757,3016225,0
2010-08-02,15.899,16.629,15.899,16.591,5808394,0
2010-08-03,16.576,16.576,16.111,16.238,3111102,0
2010-08-04,16.355,16.889,16.252,16.708,4455106,0
2010-08-05,16.662,16.678,16.355,16.606,2851873,0
2010-08-06,16.448,16.505,16.064,16.481,3472856,0
2010-08-09,16.629,16.819,16.4,16.473,4369058,0
2010-08-10,16.307,16.448,16.04,16.134,4526426,0
2010-08-11,15.955,16.009,15.537,15.61,5683967,0
2010-08-12,15.476,15.829,15.278,15.491,4682151,0
2010-08-13,15.417,15.515,15.294,15.383,3056599,0
2010-08-16,15.303,15.663,15.051,15.585,2730518,0
2010-08-17,15.72,15.885,15.531,15.735,2028799,0
2010-08-18,15.647,16.4,15.647,16.316,4225462,0
2010-08-19,15.224,15.46,14.815,14.98,15186393,0
2010-08-20,14.9,15.028,14.588,14.783,5100752,0
2010-08-23,14.879,14.924,14.398,14.476,3728276,0
2010-08-24,14.336,14.563,14.124,14.412,4246559,0
2010-08-25,14.258,14.588,14.161,14.476,4293178,0
2010-08-26,14.517,14.634,14.312,14.412,4368973,0
2010-08-27,14.493,14.493,14.066,14.405,4135066,0
2010-08-30,14.279,14.302,13.957,14.045,3642623,0
2010-08-31,13.974,14.25,13.911,14.091,5260042,0
2010-09-01,14.272,14.517,14.194,14.367,3966323,0
2010-09-02,14.384,14.674,14.384,14.539,2441942,0
2010-09-03,14.691,15.003,14.691,14.941,2375755,0
2010-09-07,14.9,14.908,14.697,14.736,2070821,0
2010-09-08,14.674,14.839,14.539,14.594,2739285,0
2010-09-09,14.691,14.744,14.39,14.446,2642454,0
2010-09-10,14.499,14.563,14.32,14.345,3814863,0
2010-09-13,14.499,14.839,14.486,14.657,3252533,0
2010-09-14,14.704,14.924,14.611,14.625,3871457,0
2010-09-15,14.532,14.697,14.43,14.611,2560087,0
2010-09-16,15.365,15.876,15.121,15.247,14182594,0
2010-09-17,15.426,15.426,14.98,15.224,6025059,0
2010-09-20,15.312,15.515,15.239,15.374,5015354,0
2010-09-21,15.374,15.522,15.169,15.312,4202838,0
2010-09-22,15.27,15.356,15.161,15.325,3240979,0
2010-09-23,15.255,15.602,15.169,15.356,3607574,0
2010-09-24,15.602,15.748,15.417,15.655,3582918,0
2010-09-27,15.748,15.757,15.515,15.577,1870742,0
2010-09-28,15.663,15.728,15.332,15.623,3336883,0
2010-09-29,15.577,15.671,15.442,15.484,1943294,0
2010-09-30,15.553,15.695,15.214,15.491,2838210,0
2010-10-01,15.663,15.757,15.332,15.72,3646000,0
2010-10-04,15.616,15.72,15.417,15.632,2807566,0
2010-10-05,15.782,16.181,15.757,15.906,3913880,0
2010-10-06,15.885,15.993,15.772,15.885,3045661,0
2010-10-07,15.923,16.002,15.602,15.655,2666575,0
2010-10-08,15.663,15.876,15.593,15.782,2518002,0
2010-10-11,15.782,16.026,15.712,16.009,3170456,0
2010-10-12,15.851,15.876,15.325,15.56,6823380,0
2010-10-13,15.623,15.623,15.112,15.128,6457558,0
2010-10-14,15.128,15.247,14.657,14.792,7307216,0
2010-10-15,14.815,14.887,14.302,14.398,9244922,0
2010-10-18,14.486,14.648,14.091,14.358,7957398,0
2010-10-19,14.217,14.674,14.194,14.476,8988205,0
2010-10-20,14.524,15.036,14.39,14.9,7234278,0
2010-10-21,14.924,15.02,14.861,14.965,4144843,0
2010-10-22,14.948,15.057,14.87,15.036,2924617,0
2010-10-25,15.128,15.247,14.948,15.112,4058360,0
2010-10-26,15.043,15.312,14.933,15.247,2807775,0
2010-10-27,15.169,15.247,14.957,15.23,4140141,0
2010-10-28,15.332,15.396,15.144,15.255,2631396,0
2010-10-29,15.247,15.451,15.083,15.442,2968033,0
2010-11-01,15.515,15.577,15.057,15.177,3146558,0
2010-11-02,15.264,15.498,15.144,15.391,2237535,0
2010-11-03,15.426,15.602,15.214,15.365,3210786,0
2010-11-04,15.435,15.695,15.435,15.678,3521406,0
2010-11-05,15.616,16.002,15.602,15.712,4579984,0
2010-11-08,15.728,16.316,15.531,16.134,4542830,0
2010-11-09,16.181,16.252,15.843,15.867,4934856,0
2010-11-10,15.891,16.009,15.757,15.829,5145933,0
2010-11-11,15.72,16.621,15.569,16.585,9295997,0
2010-11-12,16.505,16.662,16.221,16.371,4041945,0
2010-11-15,16.464,16.534,16.261,16.286,2769181,0
2010-11-16,16.189,16.671,16.15,16.388,7425369,0
2010-11-17,16.842,17.392,16.49,16.505,14815618,0
2010-11-18,16.111,17.031,15.764,16.033,14215723,0
2010-11-19,16.002,16.033,15.641,15.814,4337300,0
2010-11-22,15.806,16.231,15.748,16.017,4243182,0
2010-11-23,15.915,16.072,15.798,15.885,2740398,0
2010-11-24,15.993,16.111,15.843,15.993,2377753,0
2010-11-26,15.977,16.292,15.915,16.111,1540118,0
2010-11-29,16.017,16.081,15.782,15.814,3285991,0
2010-11-30,15.72,15.923,15.632,15.655,4054331,0
2010-12-01,15.891,16.111,15.641,15.931,5498632,0
2010-12-02,15.969,16.685,15.876,16.621,6876606,0
2010-12-03,16.55,16.819,16.513,16.764,4353445,0
2010-12-06,16.756,16.811,16.521,16.701,2852304,0
2010-12-07,16.826,16.945,16.788,16.849,4014428,0
2010-12-08,16.889,16.992,16.671,16.756,3484387,0
2010-12-09,16.881,17.086,16.819,17.007,3188161,0
2010-12-10,17.086,17.503,17.086,17.479,4470223,0
2010-12-13,17.573,17.573,17.1,17.228,4480956,0
2010-12-14,17.078,17.188,16.74,17.086,5098996,0
2010-12-15,17.063,17.282,16.913,16.945,4830095,0
2010-12-16,16.992,17.109,16.74,17.063,3008945,0
2010-12-17,16.959,17.164,16.904,17.031,2460762,0
2010-12-20,17.127,17.157,16.685,16.708,4328938,0
2010-12-21,16.795,17.031,16.74,17.007,2288679,0
2010-12-22,17.031,17.149,16.867,17.054,1865186,0
2010-12-23,17.07,17.534,17.039,17.463,3972712,0
2010-12-27,17.392,17.63,17.355,17.485,2424399,0
2010-12-28,17.479,17.723,17.369,17.699,2524369,0
2010-12-29,17.723,17.794,17.603,17.69,2531255,0
2010-12-30,17.707,18.078,17.665,18.037,3920190,0
2010-12-31,18.037,18.037,17.872,17.981,2037961,0
2011-01-03,18.133,18.258,17.999,18.006,3052158,0
2011-01-04,18.052,18.061,17.659,17.683,3526198,0
2011-01-05,17.675,17.8,17.195,17.204,7712401,0
2011-01-06,16.734,16.756,16.142,16.213,14430700,0
2011-01-07,16.206,16.473,15.859,16.324,7030622,0
2011-01-10,16.252,16.307,15.955,16.269,4743361,0
2011-01-11,16.238,16.269,15.806,15.867,5692410,0
2011-01-12,15.915,16.324,15.876,16.244,5745794,0
2011-01-13,16.213,16.505,16.168,16.189,4628315,0
2011-01-14,16.15,16.213,15.969,16.009,5204306,0
2011-01-18,16.048,16.176,15.814,16.009,3730943,0
2011-01-19,15.969,16.128,15.814,16.081,4880640,0
2011-01-20,16.056,16.521,16.056,16.513,6259050,0
2011-01-21,16.653,16.671,16.347,16.426,5070474,0
2011-01-24,16.324,16.576,16.104,16.576,3629048,0
2011-01-25,16.497,16.576,16.355,16.55,3533499,0
2011-01-26,16.56,16.701,16.448,16.534,2737740,0
2011-01-27,16.541,16.701,16.464,16.56,4140410,0
2011-01-28,16.599,16.645,16.244,16.49,3800914,0
2011-01-31,16.576,16.645,16.371,16.56,2717117,0
2011-02-01,16.614,16.645,16.128,16.15,5407674,0
2011-02-02,16.081,16.081,15.506,15.577,9668770,0
2011-02-03,15.553,15.867,15.083,15.325,8180589,0
2011-02-04,15.544,15.977,15.537,15.757,7290718,0
2011-02-07,15.829,15.931,15.757,15.829,4610106,0
2011-02-08,15.829,15.843,15.593,15.735,5748018,0
2011-02-09,15.748,15.814,15.426,15.484,4797044,0
2011-02-10,15.391,16.252,15.332,16.009,7738211,0
2011-02-11,15.931,16.04,15.772,15.94,4985625,0
2011-02-14,15.46,15.72,15.365,15.616,6074936,0
2011-02-15,15.544,15.836,15.544,15.748,5666594,0
2011-02-16,15.782,15.962,15.704,15.931,5490355,0
2011-02-18,15.885,16.002,15.61,15.678,4229349,0
2011-02-22,15.655,15.742,15.374,15.467,6898496,0
2011-02-23,15.506,15.641,15.356,15.467,5149727,0
2011-02-24,15.46,15.498,15.287,15.332,4746118,0
2011-02-25,15.383,15.623,15.319,15.602,3144671,0
2011-02-28,15.616,15.728,15.531,15.678,2844981,0
2011-03-01,15.678,15.757,15.451,15.498,4903260,0
2011-03-02,15.467,15.663,15.412,15.484,3549776,0
2011-03-03,15.647,15.851,15.435,15.822,4142597,0
2011-03-04,15.735,15.829,15.655,15.757,3118298,0
2011-03-07,15.814,15.94,15.476,15.491,4542353,0
2011-03-08,15.484,15.742,15.294,15.577,3009492,0
2011-03-09,15.569,15.632,15.484,15.531,4817086,0
2011-03-10,15.46,15.544,15.325,15.391,6379254,0
2011-03-11,15.374,15.647,15.287,15.537,4210861,0
2011-03-14,15.442,15.806,15.396,15.577,5108037,0
2011-03-15,15.264,16.261,15.264,16.134,8345931,0
2011-03-16,16.072,16.388,15.969,16.142,6833401,0
2011-03-17,16.339,16.747,16.269,16.49,5699199,0
2011-03-18,16.629,16.639,16.197,16.473,7197319,0
2011-03-21,16.534,16.685,16.441,16.653,4588879,0
2011-03-22,16.662,16.74,16.497,16.521,3342249,0
2011-03-23,16.473,16.645,16.261,16.591,4984113,0
2011-03-24,17.561,17.603,16.904,17.078,11652269,0
2011-03-25,17.195,17.33,17.054,17.07,6497328,0
2011-03-28,17.164,17.323,17.135,17.267,3608398,0
2011-03-29,17.251,17.653,17.221,17.542,5083650,0
2011-03-30,17.707,17.902,17.485,17.786,4515201,0
2011-03-31,17.777,17.8,17.503,17.699,3574103,0
2011-04-01,17.8,18.098,17.732,18.014,6811368,0
2011-04-04,18.089,18.187,17.659,17.739,3322596,0
2011-04-05,17.739,18.855,17.707,18.531,8568755,0
2011-04-06,18.531,19.035,18.51,18.784,6176228,0
2011-04-07,18.816,19.186,18.768,18.886,6243670,0
2011-04-08,18.877,19.004,18.503,18.715,5019792,0
2011-04-11,18.657,18.917,18.587,18.664,4944772,0
2011-04-12,18.573,18.98,18.51,18.705,4965932,0
2011-04-13,18.825,20.158,18.798,19.931,20593351,0
2011-04-14,19.845,20.589,19.766,19.971,13367699,0
2011-04-15,19.862,20.812,19.646,20.749,13957970,0
2011-04-18,20.599,20.937,20.142,20.544,12384961,0
2011-04-19,20.529,20.89,20.497,20.875,5475239,0
2011-04-20,21.062,21.173,20.678,20.707,6625893,0
2011-04-21,20.637,21.133,20.433,20.859,6870741,0
2011-04-25,20.867,20.882,20.505,20.821,5530695,0
2011-04-26,20.795,20.92,20.575,20.663,4672328,0
2011-04-27,20.749,20.905,20.537,20.607,5612520,0
2011-04-28,20.52,20.821,20.52,20.589,3744051,0
2011-04-29,20.347,20.497,20.128,20.184,6865707,0
2011-05-02,20.645,20.804,20.142,20.262,5083124,0
2011-05-03,20.213,20.544,20.19,20.326,4083987,0
2011-05-04,20.27,20.52,20,20.184,4088560,0
2011-05-05,20.167,20.544,20.112,20.332,4232473,0
2011-05-06,20.457,20.568,19.931,20.009,4079354,0
2011-05-09,20.033,20.135,19.868,20.025,2530210,0
2011-05-10,20.175,20.347,20,20.262,2941349,0
2011-05-11,20.205,20.332,19.971,20.276,2844073,0
2011-05-12,20.262,20.428,20.065,20.379,3335714,0
2011-05-13,21.01,21.764,20.834,21,7048353,0
2011-05-16,20.991,21.01,20.544,20.812,5533283,0
2011-05-17,20.575,20.89,20.449,20.707,3791882,0
2011-05-18,20.821,21.062,20.687,20.968,4659224,0
2011-05-19,20.017,21.55,19.294,21.471,17664344,0
2011-05-20,21.574,22.178,21.385,21.91,9854142,0
2011-05-23,21.723,22.046,21.543,21.739,5240706,0
2011-05-24,21.801,22.524,21.692,21.707,7638479,0
2011-05-25,21.596,21.99,21.146,21.811,6515656,0
2011-05-26,21.777,21.937,21.606,21.811,3470055,0
2011-05-27,21.943,22.185,21.865,22.172,3080356,0
2011-05-31,22.25,22.384,21.723,21.99,6064929,0
2011-06-01,21.943,22.022,21.564,21.589,4906700,0
2011-06-02,21.865,21.865,21.259,21.424,3949543,0
2011-06-03,21.22,21.353,20.671,21.01,4085152,0
2011-06-06,21.01,21.235,20.834,20.882,2784655,0
2011-06-07,20.937,20.985,20.575,20.575,3737966,0
2011-06-08,20.599,20.717,20.158,20.645,4286709,0
2011-06-09,20.599,20.945,20.449,20.828,3227422,0
2011-06-10,20.749,20.849,20.489,20.637,4697445,0
2011-06-13,20.693,20.828,20.449,20.631,2554656,0
2011-06-14,20.787,20.842,20.412,20.772,3863506,0
2011-06-15,20.589,20.772,20.403,20.529,4212526,0
2011-06-16,20.56,20.717,20.433,20.589,4217190,0
2011-06-17,20.7,20.882,20.637,20.779,3841796,0
2011-06-20,20.7,21.062,20.624,21.062,2690044,0
2011-06-21,21.204,21.646,21.085,21.622,2491073,0
2011-06-22,21.471,21.52,20.828,20.859,4783877,0
2011-06-23,20.678,20.834,20.347,20.637,4750418,0
2011-06-24,20.687,20.717,20.347,20.529,4056817,0
2011-06-27,20.482,20.589,20.199,20.27,4944745,0
2011-06-28,20.412,20.772,20.27,20.707,3466416,0
2011-06-29,20.828,21.046,20.412,20.428,4402249,0
2011-06-30,20.52,20.985,20.428,20.961,3968682,0
2011-07-01,20.991,21.235,20.834,21.164,3869588,0
2011-07-05,21.479,21.574,21.198,21.535,5169732,0
2011-07-06,21.449,21.574,21.274,21.464,2458631,0
2011-07-07,21.574,21.848,21.392,21.392,5173391,0
2011-07-08,21.127,21.259,20.899,21.103,2771503,0
2011-07-11,20.92,21.023,20.301,20.394,4569262,0
2011-07-12,19.954,19.981,19.405,19.499,10407092,0
2011-07-13,19.53,19.64,19.01,19.043,9094599,0
2011-07-14,19.144,19.194,18.682,18.727,8796070,0
2011-07-15,18.744,18.847,18.391,18.538,5304946,0
2011-07-18,18.587,18.635,18.218,18.407,7308132,0
2011-07-19,18.538,18.838,18.452,18.635,4166215,0
2011-07-20,18.855,18.911,18.258,18.296,4532781,0
2011-07-21,18.374,18.469,18.241,18.329,5238706,0
2011-07-22,18.303,18.587,18.085,18.443,3695406,0
2011-07-25,18.234,18.715,18.225,18.573,4206808,0
2011-07-26,18.587,18.832,18.452,18.674,3078625,0
2011-07-27,18.524,18.674,18.32,18.469,5109254,0
2011-07-28,18.391,18.798,18.312,18.517,5150455,0
2011-07-29,18.32,18.635,18.154,18.531,4384158,0
2011-08-01,18.65,18.721,18.045,18.162,4297427,0
2011-08-02,18.037,18.359,18.006,18.006,6004241,0
2011-08-03,17.972,18.17,17.659,17.958,6290383,0
2011-08-04,17.745,17.833,17.195,17.195,7502021,0
2011-08-05,17.345,17.638,16.896,17.392,9459742,0
2011-08-08,17.007,17.118,15.993,16.159,7340619,0
2011-08-09,16.261,16.811,15.891,16.788,6233979,0
2011-08-10,16.41,16.653,16.064,16.142,4824078,0
2011-08-11,16.221,17.086,16.089,16.849,3707368,0
2011-08-12,16.881,16.881,16.089,16.286,5411264,0
2011-08-15,16.363,16.527,16.15,16.464,3638146,0
2011-08-16,16.324,16.889,16.221,16.811,4572530,0
2011-08-17,16.819,16.913,15.829,16.081,6758018,0
2011-08-18,14.704,16.842,14.412,16.842,17887630,0
2011-08-19,16.56,18.021,16.505,16.952,10255419,0
2011-08-22,17.267,17.267,16.521,16.984,7077101,0
2011-08-23,17.109,17.745,16.834,17.745,6561398,0
2011-08-24,17.707,18.432,17.69,18.351,6514827,0
2011-08-25,18.424,18.564,17.659,17.683,4508876,0
2011-08-26,17.594,18.085,17.338,17.902,4101347,0
2011-08-29,18.052,18.154,17.794,18.154,4807517,0
2011-08-30,18.141,18.838,18.078,18.359,4671190,0
2011-08-31,18.46,18.901,18.368,18.807,5641526,0
2011-09-01,18.736,18.832,18.107,18.107,3498799,0
2011-09-02,17.8,17.943,17.377,17.406,2372538,0
2011-09-06,17.023,18.029,16.952,17.928,5125402,0
2011-09-07,18.089,18.336,17.943,18.249,4124345,0
2011-09-08,18.17,18.398,18.006,18.006,2993376,0
2011-09-09,17.887,18.407,17.887,18.178,5019019,0
2011-09-12,17.989,18.296,17.69,18.249,5307545,0
2011-09-13,18.241,18.407,17.912,18.21,3517695,0
2011-09-14,18.368,18.956,18.266,18.791,4742942,0
2011-09-15,18.925,19.365,18.832,19.365,5744598,0
2011-09-16,19.514,19.711,19.333,19.563,4362987,0
2011-09-19,19.161,19.222,18.705,19.043,3956433,0
2011-09-20,19.043,19.255,18.825,18.847,3366915,0
2011-09-21,18.768,19.076,18.407,18.424,4096698,0
2011-09-22,17.958,18.249,17.525,17.769,4998432,0
2011-09-23,17.675,18.021,17.594,17.69,3192084,0
2011-09-26,17.85,18.573,17.794,18.554,2647108,0
2011-09-27,18.791,19.273,18.596,18.768,3264576,0
2011-09-28,18.886,19.144,18.443,18.486,2987295,0
2011-09-29,18.776,19.06,18.368,18.855,3883275,0
2011-09-30,18.592,18.749,18.148,18.155,3444942,0
2011-10-03,18.078,18.258,17.707,18.052,6117856,0
2011-10-04,17.715,18.697,17.415,18.697,4777004,0
2011-10-05,18.744,18.847,18.266,18.759,3829945,0
2011-10-06,18.674,19.01,18.65,18.911,5059270,0
2011-10-07,19.121,19.365,18.933,19.121,5109377,0
2011-10-10,19.391,19.663,19.089,19.315,4221524,0
2011-10-11,19.282,19.618,19.082,19.584,3516066,0
2011-10-12,19.646,20.489,19.578,20.158,7640699,0
2011-10-13,19.963,20.158,19.718,19.821,3357607,0
2011-10-14,19.938,20.025,19.593,19.774,3763641,0
2011-10-17,19.758,19.782,18.727,19.051,7616446,0
2011-10-18,19.06,19.789,18.988,19.634,4603804,0
2011-10-19,19.553,19.655,19.365,19.546,3612787,0
2011-10-20,19.546,19.742,19.397,19.696,2541415,0
2011-10-21,19.954,20.353,19.679,19.679,5833103,0
2011-10-24,19.751,20.104,19.538,20.104,5810228,0
2011-10-25,19.963,20.465,19.829,20.121,4587352,0
2011-10-26,20.112,20.27,19.61,19.679,5609280,0
2011-10-27,20.199,20.474,19.853,20.363,3475599,0
2011-10-28,20.347,20.953,20.31,20.589,4058232,0
2011-10-31,20.45,20.546,20.079,20.094,5028517,0
2011-11-01,19.57,19.884,19.273,19.679,4816688,0
2011-11-02,19.845,19.954,19.655,19.726,4355488,0
2011-11-03,19.868,20.326,19.563,20.301,3298090,0
2011-11-04,20.213,20.347,20.025,20.19,3465019,0
2011-11-07,20.205,20.262,19.891,20,2461760,0
2011-11-08,20.088,20.205,19.742,20.152,2504668,0
2011-11-09,19.782,20.041,19.546,19.584,2350762,0
2011-11-10,19.735,19.796,19.194,19.333,4293831,0
2011-11-11,19.546,20,19.427,19.782,3116396,0
2011-11-14,19.522,19.522,18.877,19.365,4098377,0
2011-11-15,19.264,19.264,18.486,18.517,9018485,0
2011-11-16,18.241,18.28,17.479,17.699,14633578,0
2011-11-17,17.45,17.951,17.093,17.237,8977453,0
2011-11-18,17.323,17.919,17.237,17.653,7749910,0
2011-11-21,17.345,18.029,17.204,17.856,7002096,0
2011-11-22,17.8,17.872,17.594,17.63,4995752,0
2011-11-23,17.424,17.573,17.18,17.377,4819687,0
2011-11-25,17.243,17.313,16.867,16.904,2235894,0
2011-11-28,17.323,17.675,17.323,17.573,4374417,0
2011-11-29,17.707,18.266,17.683,17.88,6102730,0
2011-11-30,18.292,18.405,17.837,18.173,4233472,0
2011-12-01,18.154,18.478,18.006,18.359,3005205,0
2011-12-02,18.674,18.744,18.178,18.249,2758616,0
2011-12-05,18.432,18.635,18.218,18.61,3428310,0
2011-12-06,18.493,18.573,18.336,18.342,2738262,0
2011-12-07,18.266,18.838,18.178,18.62,4496819,0
2011-12-08,18.517,18.736,18.398,18.524,3881270,0
2011-12-09,18.538,19.104,18.538,19.017,4450259,0
2011-12-12,18.933,19.452,18.727,19.42,5330850,0
2011-12-13,19.325,19.365,18.838,18.917,5404583,0
2011-12-14,18.832,18.886,18.398,18.46,4272587,0
2011-12-15,18.573,18.869,18.573,18.627,4303506,0
2011-12-16,18.721,18.798,18.218,18.342,3377711,0
2011-12-19,18.432,18.46,17.794,17.817,2578224,0
2011-12-20,18.133,18.486,18.124,18.443,2261439,0
2011-12-21,18.503,18.61,18.249,18.503,1794468,0
2011-12-22,18.587,18.925,18.51,18.697,2326744,0
2011-12-23,18.807,18.877,18.657,18.798,1945598,0
2011-12-27,18.727,18.862,18.531,18.798,1561514,0
2011-12-28,18.807,18.988,18.657,18.917,2241280,0
2011-12-29,18.893,19.153,18.807,19.137,1667675,0
2011-12-30,19.082,19.137,18.965,18.965,1332518,0
2012-01-03,19.2,19.325,18.664,18.697,3261311,0
2012-01-04,18.664,19.004,18.62,18.965,2645778,0
2012-01-05,18.855,19.868,18.752,19.853,4700157,0
2012-01-06,19.829,19.829,19.412,19.546,4807476,0
2012-01-09,19.383,19.412,18.374,18.855,8850664,0
2012-01-10,18.911,19.104,18.432,19.043,4918458,0
2012-01-11,19.06,19.256,19.003,19.161,4473476,0
2012-01-12,19.223,19.256,18.876,19.003,3822972,0
2012-01-13,18.855,18.862,18.249,18.478,5390521,0
2012-01-17,18.653,18.712,18.155,18.26,3780077,0
2012-01-18,18.28,18.911,18.154,18.877,3108232,0
2012-01-19,18.869,19.563,18.791,19.522,4166129,0
2012-01-20,19.61,19.646,19.255,19.294,3270648,0
2012-01-23,19.294,19.546,19.294,19.46,2135002,0
2012-01-24,19.383,19.522,19.282,19.452,2041649,0
2012-01-25,19.412,19.646,19.169,19.646,3328884,0
2012-01-26,19.491,19.514,17.8,19.412,7691221,0
2012-01-27,19.334,19.343,19.098,19.113,4361034,0
2012-01-30,18.98,19.004,18.432,18.657,6857400,0
2012-01-31,18.67,18.725,18.26,18.362,5463617,0
2012-02-01,18.424,18.627,18.21,18.32,4310823,0
2012-02-02,18.424,18.493,18.249,18.288,4337980,0
2012-02-03,18.528,18.703,18.455,18.578,3217558,0
2012-02-06,18.587,18.596,18.249,18.398,4655487,0
2012-02-07,18.354,18.678,18.337,18.647,3647553,0
2012-02-08,19.06,20.326,18.979,19.247,10858433,0
2012-02-09,19.317,19.317,18.86,18.923,4887418,0
2012-02-10,18.465,18.55,17.807,17.982,10260634,0
2012-02-13,18.125,18.125,17.713,18.029,7144759,0
2012-02-14,17.999,18.079,17.793,18.062,4993174,0
2012-02-15,18.071,18.117,17.912,17.928,4580038,0
2012-02-16,18.085,18.337,17.99,18.227,3761976,0
2012-02-17,18.354,18.438,18.196,18.337,2496345,0
2012-02-21,18.498,18.789,18.331,18.435,2707429,0
2012-02-22,18.435,18.578,18.085,18.172,2964554,0
2012-02-23,18.155,18.653,18.117,18.428,2315491,0
2012-02-24,18.37,18.447,17.965,17.982,3342794,0
2012-02-27,17.972,18.402,17.951,18.196,2544870,0
2012-02-28,18.18,18.513,18.125,18.455,2901186,0
2012-02-29,18.486,18.537,18.006,18.021,4073135,0
2012-03-01,18.196,18.876,18.09,18.86,6192347,0
2012-03-02,18.86,19.201,18.661,18.885,4938878,0
2012-03-05,18.885,19.422,18.67,19.113,6466869,0
2012-03-06,18.909,18.979,18.749,18.822,1956327,0
2012-03-07,18.853,18.956,18.741,18.909,2223930,0
2012-03-08,18.995,19.283,18.964,19.153,4132783,0
2012-03-09,18.932,19.082,18.639,18.909,6344333,0
2012-03-12,18.845,19.026,18.639,18.805,2672446,0
2012-03-13,19.042,19.042,18.616,18.822,4165620,0
2012-03-14,18.795,18.939,18.455,18.592,4387040,0
2012-03-15,18.592,18.836,18.435,18.836,3512786,0
2012-03-16,18.789,18.909,18.607,18.639,4858683,0
2012-03-19,18.703,19.104,18.639,18.948,4684245,0
2012-03-20,19.003,19.232,18.678,18.995,4501681,0
2012-03-21,19.009,19.581,18.987,19.517,5676488,0
2012-03-22,19.969,20.386,18.196,18.324,14096093,0
2012-03-23,18.428,18.795,18.155,18.687,4846073,0
2012-03-26,18.853,19.051,18.607,18.83,4008872,0
2012-03-27,18.9,18.964,18.67,18.795,2798601,0
2012-03-28,18.789,18.795,18.354,18.584,3950514,0
2012-03-29,18.362,18.719,17.453,17.872,11259104,0
2012-03-30,18.052,18.052,17.262,17.278,6313817,0
2012-04-02,17.198,17.919,17.112,17.768,6323785,0
2012-04-03,17.793,17.99,17.35,17.438,4965177,0
2012-04-04,17.388,17.61,17.182,17.366,3604263,0
2012-04-05,17.254,17.49,17.13,17.174,2236526,0
2012-04-09,17.049,17.46,16.954,17.286,2942005,0
2012-04-10,17.216,17.366,16.85,16.947,3770302,0
2012-04-11,16.868,17.025,16.566,16.827,6181637,0
2012-04-12,16.85,17.174,16.812,17.056,2659086,0
2012-04-13,17.009,17.009,16.708,16.795,2830032,0
2012-04-16,16.85,17.254,16.59,17.167,4332390,0
2012-04-17,17.263,17.568,17.248,17.525,5063047,0
2012-04-18,17.447,17.698,17.325,17.636,4857858,0
2012-04-19,17.601,17.832,17.509,17.636,4464814,0
2012-04-20,17.744,17.965,17.571,17.705,3977590,0
2012-04-23,17.539,17.731,17.278,17.698,3587075,0
2012-04-24,17.688,17.872,17.531,17.628,4523934,0
2012-04-25,17.825,17.887,17.592,17.864,2563962,0
2012-04-26,17.832,18.029,17.776,17.864,2101836,0
2012-04-27,18.006,18.006,17.61,17.943,3254032,0
2012-04-30,17.928,18.022,17.592,18.006,2119764,0
2012-05-01,18.006,18.261,17.727,18.085,3953210,0
2012-05-02,17.951,18.079,17.807,18.015,1999285,0
2012-05-03,17.972,18.021,17.383,17.782,3180066,0
2012-05-04,17.694,17.798,17.271,17.271,2274377,0
2012-05-07,17.167,17.402,16.652,16.685,3699567,0
2012-05-08,16.54,17.065,16.377,16.701,5545805,0
2012-05-09,16.49,16.73,16.38,16.544,5106339,0
2012-05-10,16.633,16.786,16.523,16.667,3198498,0
2012-05-11,16.499,16.802,15.957,16.084,6455037,0
2012-05-14,15.942,16.781,15.878,16.519,3971783,0
2012-05-15,16.44,16.533,16.107,16.313,3900782,0
2012-05-16,16.401,16.689,16.371,16.49,4333427,0
2012-05-17,15.771,15.979,14.601,14.646,12824805,0
2012-05-18,14.608,15.303,14.346,15.087,6229358,0
2012-05-21,15.095,15.229,14.975,15.015,6072566,0
2012-05-22,15.143,15.254,14.991,15.062,4426956,0
2012-05-23,14.982,15.254,14.776,15.095,6945469,0
2012-05-24,15.222,15.312,14.952,15.286,5052273,0
2012-05-25,15.332,15.741,15.325,15.565,3940030,0
2012-05-29,15.629,15.771,15.393,15.718,3385762,0
2012-05-30,15.556,16.857,15.229,15.676,8443625,0
2012-05-31,15.526,15.741,15.143,15.294,3551254,0
2012-06-01,14.967,15.51,14.88,15.312,4613395,0
2012-06-04,15.294,15.367,15.023,15.312,4587438,0
2012-06-05,15.229,15.652,15.191,15.581,2799521,0
2012-06-06,15.71,15.763,15.303,15.428,3261619,0
2012-06-07,15.548,15.652,14.895,14.991,5885178,0
2012-06-08,14.959,15.182,14.902,15.175,2944083,0
2012-06-11,15.294,15.493,14.56,14.578,3994129,0
2012-06-12,14.608,14.872,14.463,14.807,5321709,0
2012-06-13,14.703,14.889,14.407,14.443,3522466,0
2012-06-14,14.513,14.552,13.866,14.145,10832383,0
2012-06-15,13.916,14.28,13.645,14.217,10467712,0
2012-06-18,14.225,14.552,14.065,14.528,4179079,0
2012-06-19,14.623,14.88,14.56,14.646,4552551,0
2012-06-20,14.674,14.703,14.449,14.463,2995540,0
2012-06-21,14.504,14.504,13.961,14.002,3472849,0
2012-06-22,14.145,14.178,13.938,14.106,4681817,0
2012-06-25,13.955,14.035,13.637,13.707,3772655,0
2012-06-26,13.884,14.074,13.707,13.938,2755637,0
2012-06-27,14.106,14.243,13.938,14.208,2607970,0
2012-06-28,14.16,14.288,13.979,14.202,2174831,0
2012-06-29,14.4,14.711,14.234,14.64,4431697,0
2012-07-02,14.703,14.744,14.243,14.338,2609983,0
2012-07-03,14.4,14.902,14.28,14.646,1712729,0
2012-07-05,14.616,14.872,14.52,14.568,2036563,0
2012-07-06,14.443,14.585,14.352,14.458,1960622,0
2012-07-09,14.578,14.752,13.755,13.97,3738301,0
2012-07-10,14.035,14.225,13.946,13.995,2251444,0
2012-07-11,13.946,14.138,13.714,13.722,3229892,0
2012-07-12,13.667,13.755,13.477,13.637,2558386,0
2012-07-13,13.731,13.875,13.334,13.42,3536257,0
2012-07-16,13.342,13.396,13.047,13.212,3528980,0
2012-07-17,13.262,13.404,13.172,13.349,2019542,0
2012-07-18,13.3,13.667,13.255,13.477,2341277,0
2012-07-19,13.549,13.674,13.357,13.396,3445123,0
2012-07-20,13.317,13.461,12.957,12.998,2427159,0
2012-07-23,12.862,12.942,12.662,12.87,2651240,0
2012-07-24,12.853,13.055,12.335,12.544,4787996,0
2012-07-25,12.616,12.749,12.471,12.575,3289918,0
2012-07-26,12.749,12.805,12.575,12.735,3024433,0
2012-07-27,12.839,13.038,12.717,12.87,2489708,0
2012-07-30,12.917,12.95,12.654,12.775,2386925,0
2012-07-31,12.735,12.831,12.63,12.775,2029498,0
2012-08-01,12.791,14.664,12.68,12.813,9640911,0
2012-08-02,12.717,12.847,12.215,12.558,4829328,0
2012-08-03,12.709,12.853,12.647,12.68,2906524,0
2012-08-06,12.831,13.055,12.662,12.768,3384035,0
2012-08-07,12.768,13.556,12.749,13.404,3507039,0
2012-08-08,13.349,13.453,13.291,13.342,1874852,0
2012-08-09,13.317,13.461,13.172,13.42,2123500,0
2012-08-10,13.412,14.145,13.247,14.145,5909451,0
2012-08-13,14.769,15.032,14.035,14.267,6812818,0
2012-08-14,14.331,14.424,13.714,13.778,6271116,0
2012-08-15,13.786,14.065,13.586,13.596,5781254,0
2012-08-16,13.796,14.56,13.238,14.338,13961225,0
2012-08-17,14.352,14.943,14.16,14.807,7763905,0
2012-08-20,14.967,15.619,14.76,15.541,8534986,0
2012-08-21,15.534,15.598,15.08,15.541,6298960,0
2012-08-22,15.541,15.59,14.84,14.982,5667248,0
2012-08-23,15.039,15.191,14.982,15.072,3394275,0
2012-08-24,15.08,15.152,14.781,14.887,3764580,0
2012-08-27,14.95,14.967,14.649,14.667,2610461,0
2012-08-28,14.693,14.781,14.602,14.658,2522327,0
2012-08-29,14.698,15.11,14.496,15.039,4347266,0
2012-08-30,15.054,15.638,14.967,15.484,4293208,0
2012-08-31,15.507,15.539,15.272,15.417,4828158,0
2012-09-04,16.04,16.71,16.025,16.494,8770231,0
2012-09-05,16.519,16.751,16.444,16.606,5277879,0
2012-09-06,16.768,17.068,16.527,17.019,4270935,0
2012-09-07,17.068,17.634,16.994,17.504,4250168,0
2012-09-10,17.413,17.642,17.213,17.449,4198904,0
2012-09-11,17.389,17.828,17.359,17.589,3925831,0
2012-09-12,17.672,17.891,17.672,17.834,2571760,0
2012-09-13,17.834,18.205,17.634,18.085,3598460,0
2012-09-14,18.166,19.223,18.166,18.708,4801878,0
2012-09-17,18.65,18.65,18.005,18.014,4280111,0
2012-09-18,18.189,18.435,17.907,18.126,2305132,0
2012-09-19,18.156,18.562,18.02,18.446,3518321,0
2012-09-20,18.342,18.435,18.005,18.376,2279302,0
2012-09-21,18.464,18.552,17.979,18.02,4218034,0
2012-09-24,18.085,18.09,17.664,17.882,3406732,0
2012-09-25,17.859,17.867,16.847,16.875,5774193,0
2012-09-26,16.913,17.164,16.565,17.068,4854288,0
2012-09-27,17.091,17.17,16.809,16.904,2383464,0
2012-09-28,16.866,16.994,16.606,16.969,3740473,0
2012-10-01,17.309,17.455,17.115,17.164,3138176,0
2012-10-02,17.147,17.359,17.01,17.238,3514417,0
2012-10-03,17.238,17.382,17.156,17.213,2603157,0
2012-10-04,17.341,18.156,17.325,18.079,4458263,0
2012-10-05,18.174,18.974,18.09,18.65,5026674,0
2012-10-08,18.586,18.853,18.446,18.787,3513700,0
2012-10-09,18.83,19.79,18.708,19.388,6069281,0
2012-10-10,19.38,19.38,18.446,18.552,4432891,0
2012-10-11,18.739,19.329,18.446,18.473,5161136,0
2012-10-12,18.498,18.658,18.256,18.4,2807645,0
2012-10-15,18.514,18.803,18.336,18.409,2246868,0
2012-10-16,18.498,18.635,18.409,18.544,1684191,0
2012-10-17,18.571,18.602,18.329,18.536,2010804,0
2012-10-18,18.522,19.046,18.409,18.941,2812741,0
2012-10-19,18.876,19.046,18.508,18.683,2834185,0
2012-10-22,18.635,18.787,18.498,18.748,2030028,0
2012-10-23,18.544,18.967,18.246,18.665,3319863,0
2012-10-24,18.586,18.876,18.279,18.813,3683415,0
2012-10-25,18.91,19.388,18.876,19.168,2618158,0
2012-10-26,19.128,19.151,18.427,18.586,2892381,0
2012-10-31,18.627,18.781,18.384,18.446,2184244,0
2012-11-01,18.455,19.119,18.409,19.073,2001475,0
2012-11-02,19.064,19.346,19.064,19.238,3021809,0
2012-11-05,19.266,19.63,19.119,19.168,2384758,0
2012-11-06,19.304,19.5,19.208,19.329,1726422,0
2012-11-07,19.223,19.312,18.772,18.91,2441582,0
2012-11-08,18.86,18.925,17.828,18.199,3605705,0
2012-11-09,17.948,18.336,17.301,17.867,4308598,0
2012-11-12,17.891,18.787,17.882,18.658,3432280,0
2012-11-13,18.562,18.803,18.061,18.794,4071033,0
2012-11-14,18.892,19.596,18.748,18.974,7949973,0
2012-11-15,19.409,20.105,18.586,19.797,13540414,0
2012-11-16,20.122,20.702,19.919,20.646,9088879,0
2012-11-19,20.993,21.189,20.443,20.946,7194773,0
2012-11-20,20.97,21.398,20.826,21.389,3712493,0
2012-11-21,21.357,21.949,21.22,21.881,7070497,0
2012-11-23,22.085,22.627,21.777,21.876,3140507,0
2012-11-26,21.882,22.014,21.542,21.876,2902121,0
2012-11-27,21.899,22.446,21.736,21.763,3858480,0
2012-11-28,21.736,21.821,21.4,21.563,4437388,0
2012-11-29,21.614,21.763,21.082,21.379,3347957,0
2012-11-30,21.467,21.67,21.263,21.41,3153523,0
2012-12-03,21.573,21.581,21.034,21.067,2971492,0
2012-12-04,21.1,21.4,20.864,21.11,4368772,0
2012-12-05,21.051,21.467,20.716,21.183,3416812,0
2012-12-06,21.213,21.957,21.199,21.729,3042646,0
2012-12-07,21.768,22.364,21.67,22.265,3076501,0
2012-12-10,22.299,22.471,22.014,22.381,3210825,0
2012-12-11,22.381,22.698,22.326,22.601,3056736,0
2012-12-12,22.683,22.991,22.618,22.698,3395494,0
2012-12-13,22.698,23.122,22.398,22.52,5452816,0
2012-12-14,22.087,22.739,22.087,22.437,3107430,0
2012-12-17,22.504,22.577,22.283,22.446,2904673,0
2012-12-18,22.698,22.707,22.355,22.609,4000133,0
2012-12-19,22.674,22.837,22.087,22.471,5262346,0
2012-12-20,22.29,22.398,21.118,21.312,5290422,0
2012-12-21,21.1,21.297,20.642,20.855,4549707,0
2012-12-24,20.872,21.067,20.799,20.864,662520,0
2012-12-26,20.946,21.312,20.081,20.301,2575396,0
2012-12-27,20.328,20.39,19.509,20.122,2976834,0
2012-12-28,19.983,20.171,19.835,20.006,1755038,0
2012-12-31,19.892,20.521,19.82,20.463,2573304,0
2013-01-02,20.864,21.1,20.382,20.928,6005303,0
2013-01-03,20.864,20.953,19.509,19.868,13048689,0
2013-01-04,19.919,20.53,19.868,20.227,4953361,0
2013-01-07,20.114,20.328,19.47,20.186,4884404,0
2013-01-08,18.703,19.543,18.483,18.914,13651530,0
2013-01-09,18.858,19.018,18.368,18.438,5311175,0
2013-01-10,18.604,18.66,18.27,18.588,4788277,0
2013-01-11,18.5,18.964,18.188,18.964,6466006,0
2013-01-14,18.914,19.054,18.637,18.767,4306483,0
2013-01-15,18.677,18.907,18.554,18.89,3503377,0
2013-01-16,18.864,19.018,18.742,18.817,3236749,0
2013-01-17,18.948,19.39,18.89,19.159,3187332,0
2013-01-18,19.193,19.2,18.914,18.988,2595006,0
2013-01-22,19.044,19.118,18.882,19.018,2338211,0
2013-01-23,19.028,19.159,18.751,18.882,2196060,0
2013-01-24,18.914,19.2,18.849,19.142,2819771,0
2013-01-25,19.238,19.395,19.084,19.337,2467694,0
2013-01-28,19.372,19.411,19.193,19.395,2015475,0
2013-01-29,19.292,19.755,19.126,19.59,2947578,0
2013-01-30,19.566,19.73,19.232,19.284,2733045,0
2013-01-31,19.297,19.329,18.409,18.922,6332624,0
2013-02-01,19.582,20.235,19.135,20.137,5403467,0
2013-02-04,20.064,20.961,19.844,20.593,5390485,0
2013-02-05,20.634,22.03,20.57,21.867,7084501,0
2013-02-06,20.311,20.578,19.372,20.554,12233294,0
2013-02-07,20.504,20.758,20.328,20.726,3389921,0
2013-02-08,20.845,21.41,20.831,21.256,3991063,0
2013-02-11,21.322,21.679,21.199,21.37,3515833,0
2013-02-12,21.444,21.452,20.716,21.082,4274884,0
2013-02-13,21.174,21.41,20.953,21.23,3205582,0
2013-02-14,21.133,21.322,20.97,21.003,1999312,0
2013-02-15,21.213,21.213,20.504,20.693,3783142,0
2013-02-19,20.585,20.831,20.032,20.799,4078274,0
2013-02-20,20.897,21.199,20.611,20.66,2829873,0
2013-02-21,20.97,21.082,19.655,20.171,4913917,0
2013-02-22,20.333,20.513,20.073,20.245,3115853,0
2013-02-25,20.463,20.554,20.073,20.073,1886997,0
2013-02-26,20.203,20.57,19.395,20.219,3286385,0
2013-02-27,20.155,20.707,20.088,20.585,4232475,0
2013-02-28,20.65,20.928,20.432,20.439,3308867,0
2013-03-01,20.321,20.493,19.752,19.833,4277655,0
2013-03-04,19.759,19.85,19.266,19.412,4001512,0
2013-03-05,19.612,20.088,19.519,20.04,4210061,0
2013-03-06,20.263,20.42,19.873,20.13,2636626,0
2013-03-07,20.097,20.42,19.939,20.237,1527142,0
2013-03-08,20.345,20.6,20.04,20.345,1747825,0
2013-03-11,20.345,20.839,20.088,20.831,2536639,0
2013-03-12,20.839,21.061,20.617,21.014,1963319,0
2013-03-13,20.971,21.328,20.954,21.15,1712447,0
2013-03-14,21.195,21.195,20.715,20.954,1969365,0
2013-03-15,20.889,21.014,20.583,20.986,3169299,0
2013-03-18,20.806,21.275,20.758,21.211,1763620,0
2013-03-19,21.26,21.26,20.527,20.816,1569459,0
2013-03-20,20.939,21.046,20.649,20.986,2218522,0
2013-03-21,20.905,21.169,20.617,20.816,2297973,0
2013-03-22,20.898,21.267,20.683,21.159,1460366,0
2013-03-25,21.328,21.581,20.789,20.93,2627544,0
2013-03-26,21.136,21.77,20.971,21.739,4299829,0
2013-03-27,21.556,21.993,21.556,21.814,3678899,0
2013-03-28,20.825,23.643,20.825,23.066,11936314,0
2013-04-01,23.091,24.798,23.032,24.543,8514413,0
2013-04-02,24.525,25.02,23.965,24.938,4956762,0
2013-04-03,24.961,25.243,24.74,24.946,5463834,0
2013-04-04,24.914,25.646,24.321,24.649,5455282,0
2013-04-05,24.445,24.798,24.172,24.706,3401649,0
2013-04-08,24.83,25.186,24.598,24.953,3514688,0
2013-04-09,24.905,25.051,24.607,24.641,2956431,0
2013-04-10,24.732,24.938,24.328,24.666,3516583,0
2013-04-11,24.74,26.183,24.673,26.125,7591628,0
2013-04-12,26.099,26.662,25.688,26.406,3470349,0
2013-04-15,26.39,26.53,25.838,25.878,3446232,0
2013-04-16,25.994,26.662,25.788,26.637,3403938,0
2013-04-17,26.349,27.066,26.033,27.025,5655698,0
2013-04-18,26.992,27.43,26.801,26.95,5690446,0
2013-04-19,26.909,27.281,26.611,26.992,3649356,0
2013-04-22,26.992,27.356,26.249,26.818,3834175,0
2013-04-23,26.999,27.394,26.809,27.37,3586438,0
2013-04-24,27.363,28.492,27.223,28.229,3711244,0
2013-04-25,28.237,28.509,27.891,28.237,3626364,0
2013-04-26,28.153,28.839,28.071,28.552,2193756,0
2013-04-29,28.583,29.111,28.325,28.509,2749541,0
2013-04-30,28.534,29.21,28.411,28.78,3871734,0
2013-05-01,28.823,28.996,28.313,28.649,2257060,0
2013-05-02,28.632,29.969,28.542,29.943,2595882,0
2013-05-03,30.159,30.702,30.059,30.635,3287749,0
2013-05-06,30.503,30.891,30.223,30.671,2501135,0
2013-05-07,31.09,31.09,30.439,30.754,3689405,0
2013-05-08,30.925,31.808,30.579,30.627,3816931,0
2013-05-09,30.604,30.933,30.165,30.586,4248518,0
2013-05-10,30.635,31.666,30.604,31.652,2830671,0
2013-05-13,31.551,31.839,31.485,31.56,3365252,0
2013-05-14,31.509,32.162,31.509,31.866,2956443,0
2013-05-15,31.832,32.378,31.685,32.153,2321373,0
2013-05-16,31.998,32.047,31.188,31.378,2933562,0
2013-05-17,31.666,32.88,31.584,32.79,4610953,0
2013-05-20,32.79,32.822,31.941,31.963,3332287,0
2013-05-21,32.228,32.385,29.482,30.33,10353016,0
2013-05-22,30.01,30.844,29.448,29.895,7882009,0
2013-05-23,29.67,30.349,28.7,29.697,10177228,0
2013-05-24,29.028,29.226,25.516,26.479,16815466,0
2013-05-28,27.057,27.684,25.984,26.159,5970703,0
2013-05-29,26.019,26.474,25.953,26.242,2697024,0
2013-05-30,26.082,27.801,26.082,27.626,4930891,0
2013-05-31,27.215,28.143,27.122,27.573,4086844,0
2013-06-03,27.589,28.803,27.572,28.603,5809966,0
2013-06-04,28.553,29.968,28.494,29.509,7974423,0
2013-06-05,29.377,29.743,28.471,28.985,5125497,0
2013-06-06,29.036,29.743,28.255,28.786,4958638,0
2013-06-07,29.602,31.158,29.55,30.559,8546870,0
2013-06-10,30.559,30.766,28.967,29.093,5263711,0
2013-06-11,30.441,32.162,30.292,31.364,10704348,0
2013-06-12,31.614,31.77,30.316,30.423,4470391,0
2013-06-13,30.483,31.761,30.102,31.204,3964542,0
2013-06-14,32.13,33.069,32.087,32.437,7295066,0
2013-06-17,32.445,32.736,31.622,32.011,3004130,0
2013-06-18,31.837,31.997,31.54,31.978,2034077,0
2013-06-19,31.829,32.468,31.69,32.038,2090232,0
2013-06-20,33.526,34.4,32.935,34.042,10351053,0
2013-06-21,34.433,34.532,33.626,33.907,7342549,0
2013-06-24,33.51,33.859,33.043,33.177,5027743,0
2013-06-25,33.393,33.617,32.811,33.31,3845791,0
2013-06-26,33.334,33.776,32.837,33.575,3216304,0
2013-06-27,33.674,34.15,33.585,33.983,2420821,0
2013-06-28,34.387,35.825,34.387,35.148,4179969,0
2013-07-01,34.924,35.204,34.642,35.096,2172056,0
2013-07-02,35.164,35.548,34.931,35.066,3274951,0
2013-07-03,35.05,35.557,34.999,35.24,754410,0
2013-07-05,35.43,35.762,34.642,35.747,1294234,0
2013-07-08,35.82,36.012,35.23,35.446,2822306,0
2013-07-09,35.521,35.954,35.131,35.497,2023797,0
2013-07-10,35.48,35.704,35.09,35.272,2157271,0
2013-07-11,35.747,35.961,35.123,35.423,2697465,0
2013-07-12,35.439,35.903,35.011,35.895,2247660,0
2013-07-15,35.895,36.179,35.729,36.151,2300499,0
2013-07-16,36.063,36.519,35.314,36.451,4262581,0
2013-07-17,36.51,36.702,36.038,36.151,2356185,0
2013-07-18,36.17,36.587,36.17,36.277,1129698,0
2013-07-19,36.48,36.96,36.021,36.137,2015298,0
2013-07-22,36.17,36.419,35.739,35.77,1309264,0
2013-07-23,35.853,36.086,35.197,35.272,2271301,0
2013-07-24,35.557,36.934,35.521,35.954,3060778,0
2013-07-25,35.853,36.951,35.614,36.924,2235715,0
2013-07-26,36.634,38.123,36.48,38.084,3124321,0
2013-07-29,37.974,38.034,37.06,37.743,2336443,0
2013-07-30,37.791,39.289,37.784,39.005,3254070,0
2013-07-31,39.194,41.176,39.194,40.794,5661201,0
2013-08-01,41.176,42.704,40.96,41.558,5050098,0
2013-08-02,40.719,42.124,39.893,41.898,4722427,0
2013-08-05,41.841,42.523,41.448,41.815,3283326,0
2013-08-06,41.74,42.118,40.535,40.735,4385610,0
2013-08-07,40.592,40.659,39.232,39.813,4438631,0
2013-08-08,39.813,40.503,39.611,40.319,3347355,0
2013-08-09,40.102,41.109,40.003,40.718,2076651,0
2013-08-12,40.369,41.241,40.237,41.14,1689608,0
2013-08-13,41.241,41.293,40.535,40.941,1890418,0
2013-08-14,40.81,41.267,40.352,40.486,1535829,0
2013-08-15,40.086,40.294,39.373,39.654,1514951,0
2013-08-16,39.479,40.362,39.114,39.563,1893942,0
2013-08-19,39.681,40.094,39.554,39.662,2070223,0
2013-08-20,40.043,40.212,39.689,40.111,2357888,0
2013-08-21,39.912,40.453,39.339,39.595,1996761,0
2013-08-22,44.861,46.63,42.88,43.162,12192511,0
2013-08-23,43.735,43.92,42.241,42.924,2844603,0
2013-08-26,42.88,44.235,42.88,43.554,2747772,0
2013-08-27,43.285,43.304,41.025,41.051,3060364,0
2013-08-28,41.068,41.798,40.993,41.491,2703131,0
2013-08-29,41.687,43.037,41.553,42.358,1704938,0
2013-08-30,42.969,42.969,41.769,42.222,2413793,0
2013-09-03,42.449,42.811,41.747,41.779,1717823,0
2013-09-04,41.681,42.123,41.296,41.504,2096183,0
2013-09-05,41.521,43.043,41.521,42.811,1887733,0
2013-09-06,42.833,43.083,41.354,41.48,2184161,0
2013-09-09,41.905,42.481,41.571,41.888,2094977,0
2013-09-10,42.022,42.373,41.888,42.088,1347170,0
2013-09-11,41.998,42.215,41.161,41.437,1599700,0
2013-09-12,41.512,41.681,40.917,41.345,1430259,0
2013-09-13,41.488,43.929,41.437,43.852,3462546,0
2013-09-16,44.213,44.556,43.561,43.579,2113716,0
2013-09-17,43.936,44.43,43.361,43.997,2538062,0
2013-09-18,43.861,44.013,42.081,42.958,2644022,0
2013-09-19,43.534,43.685,43.127,43.343,1653272,0
2013-09-20,43.361,43.361,41.102,41.328,4421570,0
2013-09-23,41.387,41.831,40.677,41.647,2527331,0
2013-09-24,41.779,42.934,41.712,42.685,2301624,0
2013-09-25,43.176,43.228,41.905,42.474,1953376,0
2013-09-26,42.415,42.756,41.462,42.166,1499546,0
2013-09-27,41.872,42.241,41.429,41.512,1577634,0
2013-09-30,41.417,41.994,41.246,41.75,2227772,0
2013-10-01,41.462,42.825,41.437,42.816,3230567,0
2013-10-02,42.542,42.625,41.654,42.073,1781984,0
2013-10-03,41.964,42.373,39.906,41.654,1764066,0
2013-10-04,41.596,42.559,41.312,42.389,1527015,0
2013-10-07,41.989,42.481,41.443,41.453,1430330,0
2013-10-08,41.553,42.434,40.86,41.236,2135138,0
2013-10-09,41.387,41.998,40.561,41.822,1833711,0
2013-10-10,42.358,44.172,42.273,43.384,3806043,0
2013-10-11,43.092,43.603,42.851,43.111,1867010,0
2013-10-14,42.716,43.37,42.481,43.292,1483110,0
2013-10-15,43.301,43.543,42.641,42.891,2189993,0
2013-10-16,43.043,43.452,42.665,43.192,2262197,0
2013-10-17,43.192,44.063,42.984,44.036,2051445,0
2013-10-18,44.339,45.15,43.502,45.051,2004978,0
2013-10-21,45.383,45.843,44.623,45.691,2028332,0
2013-10-22,45.767,46.22,45.317,45.785,2256805,0
2013-10-23,45.626,45.852,44.799,45.542,1613631,0
2013-10-24,45.651,46.054,45.577,45.82,1375148,0
2013-10-25,45.928,46.295,45.458,45.884,1099218,0
2013-10-28,45.884,46.01,45.309,45.493,1435111,0
2013-10-29,45.903,46.562,44.072,46.363,2278395,0
2013-10-30,46.68,46.823,45.903,46.17,1730605,0
2013-10-31,46.418,46.551,45.458,46.098,2090154,0
2013-11-01,46.128,46.295,45.759,46.028,2797633,0
2013-11-04,46.363,46.596,45.96,46.238,1707358,0
2013-11-05,46.286,47.449,45.611,47.29,3278002,0
2013-11-06,47.408,47.833,46.688,46.864,2078418,0
2013-11-07,46.78,47.088,44.849,44.998,2934243,0
2013-11-08,45.065,46.421,44.976,46.386,1791203,0
2013-11-11,46.145,46.637,45.183,46.303,1798191,0
2013-11-12,46.286,47.749,45.986,47.625,2811453,0
2013-11-13,47.273,48.169,47.273,48.152,2105716,0
2013-11-14,48.224,48.278,47.589,48.018,2038039,0
2013-11-15,48.076,48.117,46.503,47.265,3442093,0
2013-11-18,47.735,47.817,45.767,46.02,3161032,0
2013-11-19,46.22,46.261,44.305,44.474,3713691,0
2013-11-20,44.531,44.591,43.32,43.844,4948356,0
2013-11-21,41.964,42.012,39.012,40.802,17469600,0
2013-11-22,41.756,41.812,40.618,41.687,6270047,0
2013-11-25,42.399,42.408,40.769,40.887,6582409,0
2013-11-26,40.943,41.27,40.132,40.351,5423167,0
2013-11-27,40.384,40.627,39.866,39.941,4275378,0
2013-11-29,40.539,40.994,40.312,40.574,2729448,0
2013-12-02,40.785,40.859,39.338,39.497,4993012,0
2013-12-03,39.319,39.439,37.774,38.64,9770474,0
2013-12-04,38.715,39.259,38.387,38.488,5468930,0
2013-12-05,38.387,38.8,37.897,37.949,5335178,0
2013-12-06,38.422,39.135,37.732,37.906,4698434,0
2013-12-09,37.916,38.773,37.841,38.327,5246115,0
2013-12-10,38.252,38.614,37.992,38.488,4042671,0
2013-12-11,38.488,39.052,37.867,38.016,3529823,0
2013-12-12,37.949,39.075,37.916,38.352,3528943,0
2013-12-13,38.681,40.194,38.681,39.766,5713883,0
2013-12-16,39.841,40.785,39.841,40.456,4177566,0
2013-12-17,40.403,41.321,40.212,41.188,3448774,0
2013-12-18,41.213,42.172,40.815,41.986,4204603,0
2013-12-19,41.776,42.458,41.388,41.937,2758741,0
2013-12-20,41.97,42.172,41.347,41.417,3414224,0
2013-12-23,41.49,42.515,41.237,42.481,2192904,0
2013-12-24,42.348,43.061,42.348,42.859,1368539,0
2013-12-26,42.944,43.348,42.204,42.348,1806140,0
2013-12-27,42.323,42.559,41.128,41.237,2505866,0
2013-12-30,41.197,41.524,40.505,41.432,2345209,0
2013-12-31,41.574,41.868,41.305,41.424,2076834,0
2014-01-02,41.33,41.843,40.456,41.75,3370574,0
2014-01-03,41.8,42.044,41.261,41.407,1567145,0
2014-01-06,41.407,41.454,40.346,40.505,3447411,0
2014-01-07,40.741,41.271,36.661,37.118,17904616,0
2014-01-08,36.931,38.37,36.68,38.133,8889700,0
2014-01-09,38.143,38.186,37.251,37.814,4723246,0
2014-01-10,37.597,38.337,37.42,38.277,2637014,0
2014-01-13,38.236,38.547,37.916,38.11,5097498,0
2014-01-14,32.292,32.879,30.272,30.534,27988124,0
2014-01-15,30.894,31.138,30.483,31.087,10020997,0
2014-01-16,30.894,32.433,30.7,31.744,10247850,0
2014-01-17,31.853,32.292,31.097,31.658,7690608,0
2014-01-21,32.392,33.123,32.062,32.131,7386560,0
2014-01-22,31.955,33.113,31.955,33.006,4559432,0
2014-01-23,33.131,33.223,31.76,32.164,5931287,0
2014-01-24,31.871,31.895,30.592,30.708,6430257,0
2014-01-27,30.776,31.551,30.406,31.382,4601024,0
2014-01-28,31.358,31.601,30.104,30.314,5400503,0
2014-01-29,30.019,30.56,29.44,29.491,5682683,0
2014-01-30,29.812,30.069,29.18,29.693,5027665,0
2014-01-31,29.456,29.793,29.271,29.491,5066326,0
2014-02-03,29.406,29.531,27.832,28.448,7825792,0
2014-02-04,28.583,28.911,27.851,28.55,6775504,0
2014-02-05,28.212,29.431,28.212,29.23,5315957,0
2014-02-06,29.085,29.953,29.062,29.724,3125903,0
2014-02-07,29.775,30.077,29.431,29.852,4026093,0
2014-02-10,29.868,30.853,29.759,30.624,5271054,0
2014-02-11,30.633,30.776,30.029,30.062,7085107,0
2014-02-12,30.155,30.929,29.994,30.7,4149989,0
2014-02-13,30.459,30.507,29.743,30.155,4616207,0
2014-02-14,30.019,30.046,29.447,29.944,3938456,0
2014-02-18,30.12,30.66,29.711,30.39,3191203,0
2014-02-19,30.364,30.364,29.641,29.936,4253402,0
2014-02-20,29.944,30.096,29.733,29.971,2667583,0
2014-02-21,29.912,30.029,29.711,29.904,3208367,0
2014-02-24,29.936,30.582,29.766,30.314,3371592,0
2014-02-25,30.492,32.797,30.414,32.348,8315518,0
2014-02-26,32.232,32.451,31.609,32.012,4101120,0
2014-02-27,31.658,31.861,31.037,31.323,3412296,0
2014-02-28,31.442,31.736,31.037,31.374,2551302,0
2014-03-03,31.213,31.676,30.97,31.272,2061439,0
2014-03-04,31.535,31.812,31.298,31.408,1823849,0
2014-03-05,31.728,32.787,31.535,32.585,4676900,0
2014-03-06,32.61,33.082,32.3,32.533,3517890,0
2014-03-07,32.861,32.947,32.308,32.392,2410040,0
2014-03-10,32.392,32.777,32.012,32.383,2825011,0
2014-03-11,32.34,32.626,32.181,32.367,2627947,0
2014-03-12,31.938,32.423,31.938,32.376,2663583,0
2014-03-13,32.476,32.62,31.398,31.484,3726088,0
2014-03-14,31.279,33.205,31.18,33.062,4930820,0
2014-03-17,33.095,33.8,32.976,33.715,3345205,0
2014-03-18,32.129,32.8,31.679,32.561,9022421,0
2014-03-19,32.596,32.723,31.621,31.899,3442419,0
2014-03-20,31.747,32.791,31.747,32.606,2646864,0
2014-03-21,32.8,32.966,32.027,32.076,3466257,0
2014-03-24,32.221,32.706,31.907,32.322,3816490,0
2014-03-25,32.596,32.697,32.036,32.054,3743049,0
2014-03-26,32.315,33.079,32.257,32.994,6650598,0
2014-03-27,31.484,32.018,29.914,31.661,12519128,0
2014-03-28,31.695,34.478,31.695,34.451,8617760,0
2014-03-31,34.537,35.258,34.123,34.861,4876413,0
2014-04-01,34.817,36.224,34.723,36.116,5036903,0
2014-04-02,36.133,36.842,35.988,36.784,5330748,0
2014-04-03,36.905,37.708,36.813,37.65,6330016,0
2014-04-04,38.542,38.572,35.938,36.335,8005744,0
2014-04-07,36.2,37.082,35.7,36.912,4898872,0
2014-04-08,36.954,37.405,36.819,37.099,4600966,0
2014-04-09,37.14,37.14,36.302,36.625,3985901,0
2014-04-10,36.625,36.897,34.893,34.952,6817738,0
2014-04-11,34.547,34.952,34.138,34.366,3909770,0
2014-04-14,34.656,35.301,34.529,34.92,3952321,0
2014-04-15,35.028,35.504,34.563,35.157,4170458,0
2014-04-16,35.444,35.639,34.46,34.555,2433277,0
2014-04-17,34.436,35.276,34.038,35.174,2842626,0
2014-04-21,35.131,35.548,34.579,34.751,2187369,0
2014-04-22,34.656,36.318,34.656,35.851,3412970,0
2014-04-23,35.947,36.2,33.824,33.851,4330725,0
2014-04-24,33.952,34.427,33.477,34.104,2646001,0
2014-04-25,33.67,33.901,33.054,33.392,1939919,0
2014-04-28,33.596,34.333,33.256,34.216,2104308,0
2014-04-29,34.191,34.343,33.612,34.224,2247253,0
2014-04-30,34.053,34.163,33.138,33.655,2371251,0
2014-05-01,33.824,34.08,33.273,33.3,2635651,0
2014-05-02,33.368,34.343,33.3,33.859,2217365,0
2014-05-05,33.392,33.486,32.33,32.357,3496499,0
2014-05-06,32.511,32.534,31.907,31.944,2856711,0
2014-05-07,32.137,32.231,30.256,30.399,6532471,0
2014-05-08,30.348,31.202,30.271,30.551,3405900,0
2014-05-09,30.543,31.195,30.329,31.009,2068123,0
2014-05-12,31.034,31.636,31.001,31.23,2287550,0
2014-05-13,31.332,32.231,31.263,32.104,3049586,0
2014-05-14,31.935,31.967,30.857,30.924,2568659,0
2014-05-15,30.654,30.72,29.769,30.422,2838369,0
2014-05-16,30.059,30.729,30.044,30.72,2292479,0
2014-05-19,30.796,31.527,30.338,31.365,4322382,0
2014-05-20,31.279,31.527,30.763,30.898,4035481,0
2014-05-21,30.915,31.646,30.915,31.332,3146443,0
2014-05-22,31.211,31.757,30.576,31.279,4807384,0
2014-05-23,32.69,33.527,32.248,32.596,7095750,0
2014-05-27,32.8,33.121,31.517,31.628,3687160,0
2014-05-28,31.628,32.458,31.195,32.407,3247660,0
2014-05-29,32.486,32.739,32.002,32.376,2905986,0
2014-05-30,32.376,32.495,32.018,32.104,2851769,0
2014-06-02,32.24,32.386,31.263,31.281,2614843,0
2014-06-03,31.187,31.437,30.707,31.289,3366397,0
2014-06-04,31.212,32.395,31.052,31.882,2226751,0
2014-06-05,31.874,31.933,31.154,31.392,1922688,0
2014-06-06,31.41,32.053,31.392,31.897,2136185,0
2014-06-09,31.914,32.189,31.212,31.249,2242191,0
2014-06-10,31.263,31.974,31.068,31.905,2434583,0
2014-06-11,31.923,33.43,31.905,32.293,3972745,0
2014-06-12,32.129,32.172,30.957,31.059,3064885,0
2014-06-13,31.084,31.744,30.871,31.65,2179782,0
2014-06-16,31.531,32.293,31.479,32.274,2125260,0
2014-06-17,33.334,34.516,32.822,34.473,5910476,0
2014-06-18,34.454,34.5,33.746,34.226,3317355,0
2014-06-19,34.318,34.583,33.959,34.192,2736272,0
2014-06-20,34.226,34.583,34.13,34.318,3422931,0
2014-06-23,34.302,34.704,34.071,34.567,1893013,0
2014-06-24,34.516,34.859,34.226,34.431,2249576,0
2014-06-25,34.354,34.637,34.071,34.405,2406052,0
2014-06-26,34.431,34.748,33.976,34.712,2231011,0
2014-06-27,34.592,35.073,34.44,34.524,3418094,0
2014-06-30,34.592,34.901,34.463,34.628,1758231,0
2014-07-01,34.661,34.98,34.473,34.652,1879253,0
2014-07-02,34.74,35.26,34.661,34.971,2014553,0
2014-07-03,35.038,35.782,34.961,35.731,1353486,0
2014-07-07,35.552,35.782,35.466,35.585,1640382,0
2014-07-08,35.476,35.671,35.081,35.629,3018358,0
2014-07-09,35.662,36.672,35.448,35.757,3099053,0
2014-07-10,35.124,35.979,34.875,35.749,2411457,0
2014-07-11,35.671,35.749,34.942,35.285,2106786,0
2014-07-14,35.996,35.996,35.476,35.749,1614450,0
2014-07-15,35.671,35.884,34.971,35.096,2099477,0
2014-07-16,35.312,35.697,35.124,35.543,1658946,0
2014-07-17,35.629,35.954,35.184,35.294,2665885,0
2014-07-18,35.697,37.108,35.507,36.647,4673986,0
2014-07-21,36.424,36.997,36.277,36.662,3190402,0
2014-07-22,36.722,37.93,36.373,37.725,3187653,0
2014-07-23,38.095,39.093,37.725,38.262,4731187,0
2014-07-24,38.307,39.53,38.307,39.445,4984957,0
2014-07-25,39.24,39.428,39,39.085,1745167,0
2014-07-28,39.24,39.829,39.24,39.428,1914517,0
2014-07-29,39.409,39.865,35.834,37.16,14669065,0
2014-07-30,37.545,38.075,36.869,36.912,6310044,0
2014-07-31,36.749,36.827,35.884,35.911,2659714,0
2014-08-01,35.928,36.416,35.131,35.269,2884482,0
2014-08-04,35.38,36.04,35.354,35.671,3194774,0
2014-08-05,35.507,35.954,35.208,35.362,2018956,0
2014-08-06,35.105,35.782,34.971,35.507,1882747,0
2014-08-07,35.712,35.893,34.951,34.971,1423909,0
2014-08-08,35.028,35.028,34.454,34.823,2064372,0
2014-08-11,35.073,35.69,34.823,35.629,1748416,0
2014-08-12,35.612,35.621,34.748,35.018,1973482,0
2014-08-13,35.26,35.397,34.583,35.372,1622766,0
2014-08-14,35.5,35.851,34.901,35.791,2605603,0
2014-08-15,35.824,35.844,33.712,33.917,4977814,0
2014-08-18,34.287,34.859,34.183,34.781,3118658,0
2014-08-19,34.909,35.328,34.859,34.98,2445079,0
2014-08-20,34.961,35.405,34.277,35.362,2685354,0
2014-08-21,35.652,35.704,34.49,34.646,5724620,0
2014-08-22,37.374,38.075,36.262,36.707,10022230,0
2014-08-25,37.289,37.289,35.834,36.286,4045358,0
2014-08-26,36.313,36.749,35.851,36.596,2809317,0
2014-08-27,36.767,36.887,36.424,36.782,1288929,0
2014-08-28,36.578,36.964,36.149,36.937,2122738,0
2014-08-29,37.023,37.058,36.308,36.387,2101069,0
2014-09-02,36.463,37.894,36.411,37.722,3564259,0
2014-09-03,37.939,38.005,37.437,37.534,1941444,0
2014-09-04,37.593,38.359,37.542,38.318,2633156,0
2014-09-05,38.205,39.016,37.74,39.006,3215125,0
2014-09-08,38.886,39.153,38.103,38.179,2312015,0
2014-09-09,38.065,38.179,37.126,37.213,3023735,0
2014-09-10,37.446,37.557,36.858,37.195,2610195,0
2014-09-11,37.126,37.929,37.058,37.902,2261797,0
2014-09-12,37.964,38.282,37.479,37.602,1977915,0
2014-09-15,37.575,37.749,37.239,37.516,1373839,0
2014-09-16,37.464,39.188,37.326,38.671,3189219,0
2014-09-17,38.671,38.763,37.894,37.955,2608175,0
2014-09-18,37.939,38.272,37.524,38.135,2156772,0
2014-09-19,38.222,38.309,37.309,37.404,2893218,0
2014-09-22,37.358,37.472,37.093,37.404,1538733,0
2014-09-23,37.378,37.378,36.541,36.541,1530947,0
2014-09-24,36.514,37.316,36.308,37.223,2457290,0
2014-09-25,37.358,37.662,36.266,36.266,2407761,0
2014-09-26,36.266,36.747,35.929,36.249,1853144,0
2014-09-29,35.99,36.531,35.711,36.266,1568014,0
2014-09-30,36.211,36.334,35.513,35.523,2422962,0
2014-10-01,35.453,35.473,34.73,34.816,2698177,0
2014-10-02,34.764,35.453,34.152,35.248,2910506,0
2014-10-03,35.463,35.774,34.869,34.884,2150443,0
2014-10-06,34.921,34.999,34.101,34.109,2880482,0
2014-10-07,34.006,34.523,33.627,33.636,2930304,0
2014-10-08,33.755,34.254,33.281,34.178,3068151,0
2014-10-09,34.109,34.366,32.85,33.023,2755193,0
2014-10-10,32.946,34.032,32.928,33.031,3604443,0
2014-10-13,32.877,33.099,31.988,32.073,2850597,0
2014-10-14,32.151,32.378,31.791,32.073,3501195,0
2014-10-15,31.324,33.462,30.884,33.161,4298127,0
2014-10-16,32.576,34.627,32.369,33.824,4478990,0
2014-10-17,34.187,34.799,33.97,34.366,4730368,0
2014-10-20,34.231,35.359,34.074,35.059,3484648,0
2014-10-21,35.213,35.505,34.935,35.1,2861400,0
2014-10-22,35.188,35.498,34.973,35.004,1919828,0
2014-10-23,35.221,35.912,35.127,35.573,1646607,0
2014-10-24,35.628,36.549,35.401,36.24,2201503,0
2014-10-27,36.211,36.602,35.844,36.049,2405835,0
2014-10-28,35.513,35.6,33.893,35.378,4774178,0
2014-10-29,35.378,36.065,35.195,35.807,1768026,0
2014-10-30,35.68,36.514,35.68,36.28,1720800,0
2014-10-31,36.689,37.843,36.67,36.868,3475137,0
2014-11-03,36.858,37.195,36.541,36.826,1749458,0
2014-11-04,36.73,36.912,36.315,36.841,1713520,0
2014-11-05,37.524,37.808,36.826,37.11,1606288,0
2014-11-06,37.12,38.662,37.12,38.565,3693828,0
2014-11-07,38.515,38.611,37.628,37.671,2730263,0
2014-11-10,37.662,37.946,36.541,36.849,4462819,0
2014-11-11,36.964,37.256,36.523,36.644,2085157,0
2014-11-12,36.652,37.671,36.652,37.429,2651089,0
2014-11-13,38.015,38.542,37.852,38.334,3531757,0
2014-11-14,37.548,38.359,36.99,38.282,3236151,0
2014-11-17,38.249,38.542,37.765,38.025,2343588,0
2014-11-18,38.025,38.282,37.534,37.955,2327517,0
2014-11-19,38.264,38.334,37.358,37.602,4386434,0
2014-11-20,38.085,38.542,37.309,37.826,6904738,0
2014-11-21,34.236,34.706,32.239,32.891,21581930,0
2014-11-24,32.777,33.212,32.04,32.806,9056714,0
2014-11-25,33.106,33.248,32.188,32.492,5953195,0
2014-11-26,32.587,32.759,32.205,32.317,2959002,0
2014-11-28,32.325,32.996,32.325,32.847,2210532,0
2014-12-01,32.683,32.726,30.954,31.127,7808939,0
2014-12-02,31.274,31.927,30.669,30.876,4227992,0
2014-12-03,30.805,31.891,30.538,31.806,5216480,0
2014-12-04,31.815,32.264,31.396,32.205,3624922,0
2014-12-05,32.17,32.561,31.778,32.51,3242965,0
2014-12-08,32.231,32.231,30.208,30.57,5204695,0
2014-12-09,30.074,30.971,29.538,30.902,5887372,0
2014-12-10,30.18,30.336,28.947,28.955,6151087,0
2014-12-11,29.234,30.398,29.129,29.459,5787611,0
2014-12-12,29.285,29.538,28.025,28.063,6805636,0
2014-12-15,28.287,29.121,27.809,28.609,5169070,0
2014-12-16,28.314,29.147,27.634,27.73,5089339,0
2014-12-17,28.034,28.434,27.713,28.399,4156125,0
2014-12-18,28.885,29.234,28.148,28.757,3910432,0
2014-12-19,29.077,29.973,28.609,29.973,5275679,0
2014-12-22,31.693,31.798,29.4,29.642,5988938,0
2014-12-23,29.649,30.509,29.642,30.084,4386927,0
2014-12-24,30.284,30.284,28.861,29.01,3172198,0
2014-12-26,29.173,29.581,28.834,29.234,4430880,0
2014-12-29,29.129,29.381,28.582,29.234,2762627,0
2014-12-30,29.061,29.841,28.842,29.39,2456482,0
2014-12-31,29.425,29.894,29.285,29.363,1858739,0
2015-01-02,29.589,29.676,28.885,29.363,1856629,0
2015-01-05,29.121,30.303,28.955,30.161,5687196,0
2015-01-06,30.555,31.302,29.121,29.267,5623142,0
2015-01-07,29.789,30.129,28.651,28.931,2944833,0
2015-01-08,29.19,29.686,28.947,29.267,5234457,0
2015-01-09,29.183,29.285,27.879,28.034,4690279,0
2015-01-12,28.277,29.4,27.53,29.339,4167447,0
2015-01-13,29.712,30.494,28.409,28.469,3372248,0
2015-01-14,32.317,32.449,31.135,31.457,8559845,0
2015-01-15,31.302,31.927,29.728,29.937,5915565,0
2015-01-16,31.083,31.631,30.336,31.578,4899941,0
2015-01-20,31.561,31.927,30.588,31.336,5224311,0
2015-01-21,30.988,32.231,30.814,32.005,3413690,0
2015-01-22,32.352,32.352,31.406,32.248,2480886,0
2015-01-23,32.109,32.578,31.649,32.492,2072481,0
2015-01-26,32.483,33.411,32.38,33.153,2793163,0
2015-01-27,33.134,33.88,32.656,33.255,2310247,0
2015-01-28,33.446,34.141,32.524,32.674,3123973,0
2015-01-29,32.856,32.856,30.814,31.509,3902829,0
2015-01-30,31.135,31.362,30.46,30.622,3493268,0
2015-02-02,30.501,32.083,29.989,31.997,2792876,0
2015-02-03,31.961,32.951,31.614,32.578,1682456,0
2015-02-04,32.293,32.51,30.979,31.821,2346021,0
2015-02-05,31.917,32.388,31.501,31.884,1569012,0
2015-02-06,32.109,32.483,31.657,31.936,1706261,0
2015-02-09,31.745,32.647,31.727,32.302,1791647,0
2015-02-10,32.31,33.126,32.152,33.047,2802269,0
2015-02-11,33.084,33.177,32.371,32.596,1703384,0
2015-02-12,32.664,32.813,32.143,32.361,1417523,0
2015-02-13,32.179,32.925,32.03,32.449,1916256,0
2015-02-17,32.449,33.194,31.971,32.456,1559877,0
2015-02-18,32.135,32.621,31.798,32.578,1208646,0
2015-02-19,32.744,32.744,32.188,32.606,890914,0
2015-02-20,32.717,33.047,32.502,32.57,1492817,0
2015-02-23,32.96,33.005,32.152,32.449,1324225,0
2015-02-24,32.717,32.83,32.065,32.264,865345,0
2015-02-25,32.449,32.856,32.073,32.388,1172319,0
2015-02-26,32.361,32.561,31.997,32.17,1311959,0
2015-02-27,32.17,32.769,31.876,32.117,1683668,0
2015-03-02,33.552,33.795,32.838,33.595,2759711,0
2015-03-03,33.848,34.099,33.482,33.603,1355164,0
2015-03-04,34.039,35.142,33.639,34.775,2411163,0
2015-03-05,34.733,35.237,34.343,34.751,1397641,0
2015-03-06,34.611,35.254,34.593,34.888,1364604,0
2015-03-09,34.855,36.027,34.584,35.472,1770360,0
2015-03-10,35.21,35.758,34.846,35.315,1718675,0
2015-03-11,35.879,37.069,33.985,34.3,2197408,0
2015-03-12,34.723,34.933,33.935,34.472,1304056,0
2015-03-13,35.28,35.85,35.033,35.683,2043563,0
2015-03-16,35.707,36.192,35.637,36.024,1203711,0
2015-03-17,36.085,36.205,35.514,35.866,1000223,0
2015-03-18,35.735,36.253,35.208,36.05,1273404,0
2015-03-19,36.015,36.094,35.603,35.76,1023150,0
2015-03-20,35.813,36.112,35.532,35.875,2745851,0
2015-03-23,36.005,36.586,35.725,36.244,1999875,0
2015-03-24,36.192,36.409,35.856,35.866,2940558,0
2015-03-25,35.866,36.13,34.892,34.901,2363509,0
2015-03-26,34.621,34.892,33.822,34.008,5536074,0
2015-03-27,33.026,34.008,32.561,33.63,6268590,0
2015-03-30,33.665,33.753,32.885,33.042,3410499,0
2015-03-31,32.771,33.797,32.631,33.279,2412077,0
2015-04-01,33.192,33.753,32.728,33.122,2811438,0
2015-04-02,33.41,34.024,33.209,33.49,1337509,0
2015-04-06,33.315,33.656,33.033,33.64,1692473,0
2015-04-07,33.64,33.753,33.236,33.298,1519445,0
2015-04-08,33.14,34,33.089,33.939,1881934,0
2015-04-09,33.911,35.069,33.621,35.061,2180989,0
2015-04-10,35.225,35.428,34.682,35.42,1447466,0
2015-04-13,35.42,35.77,34.594,35.437,2103216,0
2015-04-14,35.287,35.524,34.788,35.42,1708101,0
2015-04-15,35.575,35.91,35.033,35.85,2621059,0
2015-04-16,35.919,36.205,35.664,35.892,1662119,0
2015-04-17,35.691,35.725,34.594,34.769,1782471,0
2015-04-20,34.882,35.452,34.859,35.35,1493733,0
2015-04-21,35.452,35.499,34.832,35.139,1570606,0
2015-04-22,35.069,35.383,34.717,35.28,1113382,0
2015-04-23,35.287,35.542,35.111,35.35,988361,0
2015-04-24,35.331,35.743,35.191,35.691,994406,0
2015-04-27,35.707,35.954,35.287,35.314,1196299,0
2015-04-28,35.225,35.481,34.682,35.41,1081054,0
2015-04-29,35.129,35.542,34.332,34.481,1422714,0
2015-04-30,34.393,34.481,33.683,33.79,1295421,0
2015-05-01,33.868,34.359,33.719,34.342,877946,0
2015-05-04,34.462,35.208,34.28,35.174,1001364,0
2015-05-05,35.004,35.321,34.841,35.085,1251047,0
2015-05-06,34.982,34.982,33.971,34.304,1656063,0
2015-05-07,34.313,34.736,33.727,34.64,1944852,0
2015-05-08,34.929,35.506,34.822,35.235,1204968,0
2015-05-11,35.147,35.499,34.85,34.859,1162193,0
2015-05-12,34.63,34.911,34.209,34.236,1521655,0
2015-05-13,34.289,34.524,33.771,34.365,1790574,0
2015-05-14,34.524,34.543,33.971,34.342,852282,0
2015-05-15,34.342,35.147,34.28,35.121,1581676,0
2015-05-18,35.156,35.34,34.805,35.28,1324075,0
2015-05-19,35.4,35.444,35.094,35.34,1142814,0
2015-05-20,35.244,35.357,34.788,35.191,1148161,0
2015-05-21,35.444,35.875,35.287,35.743,1468452,0
2015-05-22,35.735,35.927,35.4,35.77,1299298,0
2015-05-26,35.674,35.927,34.935,35.225,1411129,0
2015-05-27,35.551,35.613,34.543,34.603,2052800,0
2015-05-28,34.691,36.224,34.64,35.875,4386796,0
2015-05-29,38.558,39.003,37.803,38.056,9903909,0
2015-06-01,38.347,38.663,37.181,38.11,3755918,0
2015-06-02,38.041,38.943,37.496,38.549,2632376,0
2015-06-03,38.564,38.846,38.224,38.328,2270205,0
2015-06-04,38.706,38.978,38.46,38.593,2130593,0
2015-06-05,38.663,38.794,38.215,38.696,1702739,0
2015-06-08,39.043,39.14,38.028,38.05,1670977,0
2015-06-09,38.114,38.405,37.911,37.921,1452883,0
2015-06-10,38.141,38.433,37.744,37.875,2019072,0
2015-06-11,38.193,38.654,37.788,38.008,2045336,0
2015-06-12,37.939,38.248,37.735,37.973,1510555,0
2015-06-15,37.894,38.248,37.407,37.584,2103374,0
2015-06-16,37.496,37.697,37.097,37.575,1564520,0
2015-06-17,37.584,38.212,37.284,38.037,2449901,0
2015-06-18,38.186,38.352,37.884,38.177,2286196,0
2015-06-19,38.362,38.735,38.008,38.089,2646526,0
2015-06-22,38.23,38.998,38.018,38.795,2874601,0
2015-06-23,38.918,39.378,38.75,39.21,1989617,0
2015-06-24,39.062,40.218,39.034,39.378,2740767,0
2015-06-25,39.404,39.537,38.583,38.592,1829478,0
2015-06-26,38.696,39.016,38.335,38.928,2150550,0
2015-06-29,38.654,38.829,37.795,37.805,1261097,0
2015-06-30,38.079,38.186,37.805,37.973,1264462,0
2015-07-01,38.23,39.254,38.149,38.998,1959016,0
2015-07-02,38.726,39.334,38.45,38.502,1362803,0
2015-07-06,38.114,39.2,37.982,39.175,1704465,0
2015-07-07,39.148,40.705,38.918,40.687,2726624,0
2015-07-08,40.456,40.863,40.21,40.431,2769387,0
2015-07-09,41.014,41.624,40.555,41.454,3072133,0
2015-07-10,41.8,41.845,41.014,41.509,1687382,0
2015-07-13,41.73,42.126,41.403,41.853,1868621,0
2015-07-14,41.737,41.94,40.881,41.305,3001119,0
2015-07-15,41.413,41.544,40.971,41.031,1522550,0
2015-07-16,41.12,42.216,40.818,41.747,2956172,0
2015-07-17,41.747,42.031,40.996,41.252,1503768,0
2015-07-20,41.101,41.499,40.793,41.393,1491322,0
2015-07-21,41.296,41.509,40.863,41.491,1444144,0
2015-07-22,41.341,42.004,41.014,41.721,1840339,0
2015-07-23,41.747,42.091,41.182,41.491,1088682,0
2015-07-24,41.544,41.614,40.068,40.21,2297397,0
2015-07-27,40.129,40.501,39.689,40.059,1780492,0
2015-07-28,40.218,40.431,39.537,40.023,1394253,0
2015-07-29,40.166,40.563,39.943,40.545,1132691,0
2015-07-30,40.439,41.058,40.156,40.802,1056212,0
2015-07-31,40.89,41.076,40.334,40.527,1239599,0
2015-08-03,40.643,40.818,39.635,39.732,1364071,0
2015-08-04,39.519,40.35,39.343,40.281,2041036,0
2015-08-05,40.378,41.217,40.34,41.004,1405000,0
2015-08-06,40.855,40.942,39.704,40.086,1257868,0
2015-08-07,40.078,40.139,39.466,39.928,1071598,0
2015-08-10,40.555,40.695,40.078,40.493,1375814,0
2015-08-11,40.156,40.484,39.777,40.412,1411408,0
2015-08-12,40.068,40.563,39.448,40.324,1446974,0
2015-08-13,40.35,41.429,40.298,40.747,1246276,0
2015-08-14,41.145,42.278,41.145,41.934,2756946,0
2015-08-17,41.934,41.958,41.067,41.499,1228175,0
2015-08-18,41.58,42.172,41.454,41.535,1831740,0
2015-08-19,41.393,41.693,40.431,41.058,1984244,0
2015-08-20,40.36,40.659,39.938,39.98,1705936,0
2015-08-21,39.574,40.756,39.458,39.626,2291175,0
2015-08-24,37.001,39.024,34.172,37.973,2622751,0
2015-08-25,38.963,39.493,38.248,38.795,5351316,0
2015-08-26,39.493,40.244,38.918,40.094,4280509,0
2015-08-27,40.846,41.544,40.166,40.837,3303377,0
2015-08-28,39.476,39.723,36.717,37.556,9537925,0
2015-08-31,37.362,37.664,36.726,37.548,2788962,0
2015-09-01,36.709,37.257,35.993,36.399,2645620,0
2015-09-02,36.841,37.195,36.346,36.956,2869963,0
2015-09-03,37.124,37.814,36.717,36.868,2367992,0
2015-09-04,36.735,37.055,36.298,36.778,1718129,0
2015-09-08,37.42,37.42,36.343,37.261,2441654,0
2015-09-09,37.474,37.662,37.135,37.261,1647135,0
2015-09-10,37.145,38.242,37.002,37.759,1607574,0
2015-09-11,37.652,38.223,37.162,38.143,1699624,0
2015-09-14,38.195,38.517,37.671,38.492,1581075,0
2015-09-15,38.57,38.624,38.125,38.339,1261203,0
2015-09-16,38.295,39.365,38.25,39.213,1726991,0
2015-09-17,39.223,39.614,38.223,38.884,1905668,0
2015-09-18,38.473,38.856,37.652,37.69,2313232,0
2015-09-21,38.091,38.188,36.947,37.197,1856084,0
2015-09-22,36.787,37.234,36.565,36.868,1122353,0
2015-09-23,36.753,37.072,36.245,36.628,880682,0
2015-09-24,36.324,36.994,36.206,36.735,1530030,0
2015-09-25,36.833,37.323,36.065,36.557,1868979,0
2015-09-28,36.414,36.619,35.612,35.932,1921477,0
2015-09-29,35.844,36.477,35.36,36.049,2364266,0
2015-09-30,36.565,36.841,36.206,36.744,1925283,0
2015-10-01,36.825,37.119,35.497,36.129,2196366,0
2015-10-02,35.914,37.047,35.674,37.002,1672931,0
2015-10-05,37.091,38.019,37.029,37.875,2151037,0
2015-10-06,37.84,38.766,37.813,38.643,2107988,0
2015-10-07,38.724,39.063,38,38.733,1422069,0
2015-10-08,38.376,39.534,38.376,39.213,1271858,0
2015-10-09,38.982,39.641,38.749,39.596,1073453,0
2015-10-12,39.48,39.801,39.088,39.177,838778,0
2015-10-13,38.972,39.375,38.694,38.804,908918,0
2015-10-14,38.749,38.982,38.099,38.385,849139,0
2015-10-15,38.57,39.203,38.205,39.169,987540,0
2015-10-16,39.48,39.668,38.866,39.641,1007841,0
2015-10-19,39.641,40.069,39.241,39.873,854217,0
2015-10-20,39.928,40.675,39.881,40.212,1722989,0
2015-10-21,40.373,41.202,40.239,41.05,1298776,0
2015-10-22,41.174,42.146,40.648,41.887,1755815,0
2015-10-23,42.459,42.459,40.203,40.436,2581961,0
2015-10-26,40.452,40.593,39.542,39.828,1641975,0
2015-10-27,39.873,40.041,38.828,39.453,1285315,0
2015-10-28,39.641,40.737,39.49,40.613,1018383,0
2015-10-29,40.692,41.174,40.452,40.754,836801,0
2015-10-30,40.942,41.504,40.631,41.077,1368537,0
2015-11-02,41.04,41.45,40.631,41.174,1071380,0
2015-11-03,41.282,41.727,41.077,41.684,1601968,0
2015-11-04,41.665,42.004,41.566,41.773,1468642,0
2015-11-05,41.861,42.049,41.282,41.852,1107998,0
2015-11-06,41.684,42.334,41.326,41.745,2152738,0
2015-11-09,41.7,41.745,40.505,40.569,1708459,0
2015-11-10,40.514,41.202,40.344,40.961,1702651,0
2015-11-11,41.086,41.282,39.614,39.748,2115951,0
2015-11-12,39.641,39.943,39.115,39.703,2115836,0
2015-11-13,35.612,35.753,33.052,33.152,10671943,0
2015-11-16,32.99,34.051,32.945,33.961,2882317,0
2015-11-17,34.149,34.149,32.901,33.132,2914729,0
2015-11-18,33.498,33.936,33.194,33.712,2561886,0
2015-11-19,33.568,34.738,33.437,34.293,2304374,0
2015-11-20,34.862,35.458,34.389,35.004,3133773,0
2015-11-23,29.548,33.604,29.423,33.533,18992293,0
2015-11-24,32.089,34.086,32.036,33.801,6015415,0
2015-11-25,33.694,33.907,32.633,32.668,2308298,0
2015-11-27,32.882,32.945,31.919,32.107,1338031,0
2015-11-30,31.706,31.946,31.117,31.234,3614813,0
2015-12-01,31.575,31.684,30.855,31.259,2421382,0
2015-12-02,31.259,31.386,30.504,30.511,3183307,0
2015-12-03,30.494,30.494,29,29.53,4126974,0
2015-12-04,29.521,30.045,29.044,29.999,3916449,0
2015-12-07,29.909,30.079,29.277,29.791,3272514,0
2015-12-08,29.367,30.531,29.071,30.395,3111242,0
2015-12-09,29.827,30.657,29.189,29.224,2866460,0
2015-12-10,29.323,29.639,28.35,28.837,4530524,0
2015-12-11,27.215,28.242,26.971,27.026,7318394,0
2015-12-14,27.026,27.621,26.773,27.269,3262039,0
2015-12-15,27.692,28.064,27.386,27.513,2817620,0
2015-12-16,27.764,27.926,27.134,27.53,2425552,0
2015-12-17,27.53,27.667,26.17,26.17,2530229,0
2015-12-18,26.053,26.072,25.135,25.909,6219008,0
2015-12-21,25.701,26.216,25.271,25.901,3794456,0
2015-12-22,26.034,26.034,25.369,25.765,3404095,0
2015-12-23,25.945,26.063,25.458,25.901,3084363,0
2015-12-24,25.782,25.945,25.476,25.559,964588,0
2015-12-28,25.559,26.072,25.35,25.648,2581325,0
2015-12-29,25.782,25.945,25.519,25.612,2265658,0
2015-12-30,25.559,26.072,25.442,25.657,1596680,0
2015-12-31,25.612,26,25.252,25.262,1882664,0
2016-01-04,24.36,25.638,24.331,25.504,4806967,0
2016-01-05,25.757,26.819,25.277,25.918,3792620,0
2016-01-06,25.432,25.891,24.72,25.559,4169772,0
2016-01-07,25.332,25.918,24.99,25.629,2954732,0
2016-01-08,25.854,25.936,25.262,25.559,2997672,0
2016-01-11,25.521,26.62,25.215,26.469,3615103,0
2016-01-12,26.08,26.323,23.697,25.117,8979493,0
2016-01-13,24.963,25.058,23.855,24.269,3242892,0
2016-01-14,24.701,24.701,22.684,23.044,5094471,0
2016-01-15,22.576,23.365,22.387,23.098,3537121,0
2016-01-19,23.386,23.404,22.568,22.98,3090799,0
2016-01-20,22.711,22.927,21.918,22.692,2482039,0
2016-01-21,22.692,23.37,22.658,22.783,2351448,0
2016-01-22,23.179,23.45,22.909,23.126,1957645,0
2016-01-25,23.062,23.39,22.436,22.576,1604227,0
2016-01-26,22.836,23.856,22.648,23.476,3073727,0
2016-01-27,23.638,24.125,23.261,23.557,2223272,0
2016-01-28,23.865,23.972,23.126,23.161,1553336,0
2016-01-29,23.206,23.643,23.072,23.612,2572854,0
2016-02-01,23.604,24.197,23.288,24.152,3093972,0
2016-02-02,23.991,24.064,23.053,23.351,2043110,0
2016-02-03,23.522,23.675,22.296,23.575,2468121,0
2016-02-04,23.476,24.495,22.864,24.331,2220298,0
2016-02-05,24.331,24.486,23.81,24.172,1715868,0
2016-02-08,23.919,25.189,23.873,25.126,3268852,0
2016-02-09,24.909,25.117,24.064,24.431,3648533,0
2016-02-10,24.504,24.583,23.981,24.009,1520695,0
2016-02-11,23.827,24.269,23.547,24.025,1642423,0
2016-02-12,24.117,24.666,23.693,24.306,2865873,0
2016-02-16,24.622,25.271,24.224,25.223,1594074,0
2016-02-17,25.422,26.125,25.189,25.891,1856380,0
2016-02-18,25.945,26.846,25.828,26.341,3065970,0
2016-02-19,26.323,26.323,25.025,25.395,2367160,0
2016-02-22,25.701,26.693,25.612,26.315,1865703,0
2016-02-23,26.666,26.899,26.107,26.521,1403875,0
2016-02-24,26.504,26.936,25.458,26.927,1781027,0
2016-02-25,26.666,27.079,26.405,26.99,1697126,0
2016-02-26,27.124,27.574,26.963,27.513,1880363,0
2016-02-29,27.423,28.008,27.053,27.764,2608933,0
2016-03-01,27.972,28.143,27.467,27.873,2364467,0
2016-03-02,27.818,28.54,26.269,28.189,4565746,0
2016-03-03,28.252,29.684,28.179,29.467,3939529,0
2016-03-04,29.404,29.667,28.419,28.455,2777404,0
2016-03-07,28.273,28.884,27.682,28.01,3106242,0
2016-03-08,28.146,28.238,27.163,27.445,2555499,0
2016-03-09,27.682,28.766,27.481,28.511,2847554,0
2016-03-10,28.548,28.548,27.281,27.737,2249307,0
2016-03-11,27.826,28.327,27.737,28.018,1777109,0
2016-03-14,28.027,29.185,27.992,28.847,1899083,0
2016-03-15,28.711,28.912,27.308,28.046,2225554,0
2016-03-16,28.383,29.162,28.082,29.075,1714501,0
2016-03-17,29.321,29.358,28.257,28.574,3347590,0
2016-03-18,28.774,29.421,28.056,28.091,6083023,0
2016-03-21,28.173,28.847,27.381,28.11,3686087,0
2016-03-22,28.018,28.056,27.344,27.499,2386988,0
2016-03-23,27.654,28.072,27.381,27.673,2161146,0
2016-03-24,27.644,27.791,26.98,27.58,4900754,0
2016-03-28,26.378,28.201,25.877,27.417,9051127,0
2016-03-29,27.499,29.093,27.335,28.711,4173176,0
2016-03-30,28.766,29.13,28.247,28.94,2767962,0
2016-03-31,29.039,29.55,28.857,28.912,2297806,0
2016-04-01,28.912,28.94,27.982,28.557,2343165,0
2016-04-04,28.602,28.626,27.977,28.183,1637177,0
2016-04-05,28.065,28.32,27.535,27.6,1921650,0
2016-04-06,27.564,28.337,27.144,27.417,2525916,0
2016-04-07,27.435,27.526,26.423,26.534,4030639,0
2016-04-08,26.669,27.217,26.534,26.87,2329640,0
2016-04-11,27.099,27.9,27.074,27.226,2245405,0
2016-04-12,27.335,27.763,27.071,27.417,2151139,0
2016-04-13,27.564,28.793,27.504,28.674,2385133,0
2016-04-14,28.574,28.912,27.89,28.839,2811591,0
2016-04-15,28.93,29.285,28.706,28.965,2838187,0
2016-04-18,29.029,29.513,28.821,29.349,1955963,0
2016-04-19,29.467,29.658,29.263,29.568,1823671,0
2016-04-20,29.604,30.333,29.459,29.969,3022425,0
2016-04-21,29.969,30.151,29.344,29.44,2833027,0
2016-04-22,29.404,29.977,29.326,29.886,24386640,0
2016-04-25,29.777,30.069,29.55,29.886,2263906,0
2016-04-26,29.841,30.374,29.704,30.36,2184322,0
2016-04-27,30.252,30.725,30.161,30.415,3112275,0
2016-04-28,30.223,30.36,29.868,29.977,2354140,0
2016-04-29,29.977,30.087,29.496,29.886,2325039,0
2016-05-02,29.896,29.941,29.113,29.485,2905918,0
2016-05-03,29.349,29.495,28.518,28.518,2897577,0
2016-05-04,28.429,28.557,27.631,28.01,3150678,0
2016-05-05,27.964,28.027,27.308,27.435,2357185,0
2016-05-06,27.526,27.545,26.758,27.417,2146345,0
2016-05-09,27.427,27.779,27.371,27.509,2068316,0
2016-05-10,27.572,27.937,27.345,27.81,1447302,0
2016-05-11,27.471,27.471,26.352,26.606,3291690,0
2016-05-12,26.698,26.774,26.288,26.515,2359276,0
2016-05-13,26.515,26.716,25.886,26.178,3252545,0
2016-05-16,26.205,26.534,26.022,26.442,3321052,0
2016-05-17,26.507,26.789,25.886,25.932,3344102,0
2016-05-18,25.814,25.845,25.313,25.54,4266254,0
2016-05-19,25.55,26.041,25.075,26.014,3448817,0
2016-05-20,26.133,26.188,25.696,25.95,2556382,0
2016-05-23,26.07,26.306,25.795,25.941,2201243,0
2016-05-24,25.869,26.387,25.65,26.151,3866004,0
2016-05-25,26.215,27.189,26.123,27.089,5061410,0
2016-05-26,27.325,27.721,27.235,27.317,3739804,0
2016-05-27,25.55,26.361,25.195,26.242,8295331,0
2016-05-31,26.323,26.743,26.086,26.515,10904434,0
2016-06-01,26.442,26.606,25.922,26.378,4085657,0
2016-06-02,26.406,26.716,26.196,26.323,2159980,0
2016-06-03,26.387,26.47,25.795,26.086,2425628,0
2016-06-06,26.096,26.401,25.887,26.281,2118025,0
2016-06-07,26.299,26.572,26.217,26.271,1972678,0
2016-06-08,26.281,26.419,26.013,26.06,2080342,0
2016-06-09,25.911,26.096,25.058,25.172,3680246,0
2016-06-10,24.878,24.878,24.148,24.49,4899324,0
2016-06-13,24.416,24.62,24.019,24.028,2525949,0
2016-06-14,23.973,24.037,23.4,23.751,3411468,0
2016-06-15,23.724,24.387,23.64,24.122,3928752,0
2016-06-16,24.057,24.168,23.751,23.936,2416631,0
2016-06-17,23.982,24.555,23.798,24.138,2810845,0
2016-06-20,24.416,24.758,24.324,24.371,2470908,0
2016-06-21,24.342,24.416,23.733,23.853,1700541,0
2016-06-22,23.963,24.259,23.825,24.001,1935615,0
2016-06-23,24.397,24.509,24.153,24.306,1645639,0
2016-06-24,23.335,23.751,23.319,23.391,1996368,0
2016-06-27,23.365,23.973,23.244,23.539,3316036,0
2016-06-28,23.843,24.168,23.65,24.047,3121410,0
2016-06-29,24.435,24.895,24.342,24.38,2692774,0
2016-06-30,24.471,24.634,24.014,24.535,2014094,0
2016-07-01,24.814,25.273,24.674,24.979,2852164,0
2016-07-05,24.951,24.979,23.963,24.277,2319407,0
2016-07-06,24.213,24.445,23.751,24.435,2697763,0
2016-07-07,24.48,24.951,24.176,24.306,2459825,0
2016-07-08,24.62,25.283,24.61,25.266,2279343,0
2016-07-11,25.949,26.576,25.893,26.262,3862054,0
2016-07-12,26.511,26.742,26.309,26.53,3276930,0
2016-07-13,26.622,26.954,26.475,26.632,3198809,0
2016-07-14,26.723,26.862,26.271,26.419,2163443,0
2016-07-15,26.585,26.585,25.828,25.838,2674147,0
2016-07-18,25.847,28.064,25.727,27.868,8422321,0
2016-07-19,28.496,28.893,27.702,27.868,4722687,0
2016-07-20,27.795,28.912,27.73,28.726,4085205,0
2016-07-21,28.756,29.402,28.57,28.626,4938782,0
2016-07-22,28.616,28.791,28.293,28.441,2806309,0
2016-07-25,28.173,28.578,27.74,28.506,2439773,0
2016-07-26,28.449,28.894,28.099,28.846,2730694,0
2016-07-27,29.005,29.147,28.709,28.912,2361972,0
2016-07-28,28.801,28.92,28.422,28.772,1540398,0
2016-07-29,28.846,28.846,28.209,28.57,1730344,0
2016-08-01,28.588,28.608,27.86,28.016,3128150,0
2016-08-02,28.209,28.265,26.968,26.992,3705629,0
2016-08-03,26.807,27.536,26.372,27.361,2556731,0
2016-08-04,27.268,27.693,27.168,27.379,1305438,0
2016-08-05,27.591,28.238,27.517,27.73,2829899,0
2016-08-08,27.822,28.054,27.363,27.499,2214424,0
2016-08-09,27.471,27.896,27.231,27.352,2434867,0
2016-08-10,27.323,27.906,27.323,27.831,1896081,0
2016-08-11,28.183,28.772,28.09,28.717,2669562,0
2016-08-12,28.616,29.29,28.449,28.94,2324815,0
2016-08-15,28.902,29.613,28.902,29.29,1549227,0
2016-08-16,29.225,29.493,28.764,28.772,1719084,0
2016-08-17,28.496,28.561,28.154,28.449,1909279,0
2016-08-18,28.552,28.786,28.214,28.772,1711787,0
2016-08-19,28.671,29.466,28.514,29.28,2345173,0
2016-08-22,29.539,29.632,28.857,29.041,1811112,0
2016-08-23,29.567,30.159,29.383,29.622,3075870,0
2016-08-24,29.659,29.917,29.189,29.271,2939878,0
2016-08-25,29.235,29.769,28.875,29.688,6611664,0
2016-08-26,27.896,28.164,26.483,26.53,15700094,0
2016-08-29,26.539,26.742,26.161,26.742,4772535,0
2016-08-30,26.669,26.733,26.096,26.299,3097257,0
2016-08-31,26.29,26.723,26.134,26.207,3062989,0
2016-09-01,26.281,26.38,25.82,25.874,2269389,0
2016-09-02,26.04,26.29,25.884,26.207,1831652,0
2016-09-06,26.198,26.466,26.078,26.189,2106066,0
2016-09-07,26.217,26.404,26.085,26.31,1621130,0
2016-09-08,26.161,26.291,25.955,25.982,1848340,0
2016-09-09,26.133,26.217,25.412,25.421,2656640,0
2016-09-12,25.609,25.609,25.113,25.29,3855471,0
2016-09-13,25.207,25.619,25.075,25.244,3020787,0
2016-09-14,25.843,25.843,25.193,25.28,1982548,0
2016-09-15,25.141,25.504,24.965,25.487,2363612,0
2016-09-16,25.449,25.499,25.159,25.336,2054816,0
2016-09-19,25.619,26.352,25.619,26.095,3581706,0
2016-09-20,26.263,26.357,25.843,25.926,1994146,0
2016-09-21,25.992,26.338,25.917,26.31,1778785,0
2016-09-22,26.46,26.609,26.085,26.441,1913669,0
2016-09-23,26.414,26.731,26.367,26.367,1465116,0
2016-09-26,26.291,26.357,25.851,25.851,1149240,0
2016-09-27,25.861,25.964,25.506,25.655,1536964,0
2016-09-28,25.674,26.053,25.441,25.712,1247056,0
2016-09-29,25.721,25.87,25.371,25.385,1876883,0
2016-09-30,25.609,25.907,25.487,25.805,1912518,0
2016-10-03,25.805,26.058,25.674,25.982,1738153,0
2016-10-04,25.982,26.038,25.28,25.375,2507977,0
2016-10-05,25.506,25.702,25.207,25.441,2075387,0
2016-10-06,25.328,25.346,24.598,24.953,4006040,0
2016-10-07,25.067,25.188,24.758,24.953,2293796,0
2016-10-10,25.103,25.385,24.926,25.094,1710240,0
2016-10-11,25.084,25.122,24.326,24.365,2285191,0
2016-10-12,24.449,24.749,24.318,24.43,2616388,0
2016-10-13,24.318,24.449,23.71,23.823,2865664,0
2016-10-14,23.925,24.027,23.486,23.738,3353000,0
2016-10-17,23.681,23.916,23.055,23.102,5860247,0
2016-10-18,23.355,23.486,23.173,23.214,2212524,0
2016-10-19,23.27,23.391,22.868,23.382,2494356,0
2016-10-20,23.335,23.57,23.299,23.486,2422851,0
2016-10-21,23.467,23.467,23.121,23.391,1874349,0
2016-10-24,23.728,23.728,23.242,23.513,2003417,0
2016-10-25,23.401,23.523,23.06,23.148,2042049,0
2016-10-26,23.13,23.56,22.775,23.168,3553826,0
2016-10-27,23.233,23.295,22.344,22.438,2890891,0
2016-10-28,22.438,22.653,22.157,22.353,1999424,0
2016-10-31,22.4,22.616,22.223,22.494,2300415,0
2016-11-01,22.456,22.456,21.807,22.035,2672076,0
2016-11-02,19.258,20.146,18.799,19.577,14592789,0
2016-11-03,19.426,19.567,19.192,19.483,5943391,0
2016-11-04,19.445,19.847,19.272,19.389,3289182,0
2016-11-07,19.64,20.137,19.408,19.867,3081646,0
2016-11-08,19.772,19.875,19.511,19.557,2014372,0
2016-11-09,19.258,20.212,19.192,20.137,1861199,0
2016-11-10,20.352,21.064,20.306,20.454,2698402,0
2016-11-11,20.398,20.923,20.109,20.877,2349353,0
2016-11-14,20.988,21.782,20.951,21.503,2219293,0
2016-11-15,21.447,21.503,20.755,21.185,2370135,0
2016-11-16,21.074,21.68,20.988,21.569,1824625,0
2016-11-17,21.802,21.979,21.521,21.942,1223045,0
2016-11-18,21.858,22.017,21.535,21.942,1794090,0
2016-11-21,22.008,22.045,21.661,21.942,2390604,0
2016-11-22,22.157,22.643,22.074,22.55,3983816,0
2016-11-23,23.13,24.7,23.046,24.374,10033937,0
2016-11-25,24.449,24.771,24.113,24.149,2473341,0
2016-11-28,24.318,24.318,23.153,23.523,3009834,0
2016-11-29,23.589,23.761,23.115,23.248,2445135,0
2016-11-30,23.219,23.579,23.02,23.437,3361810,0
2016-12-01,23.409,23.751,23.209,23.389,1518390,0
2016-12-02,23.362,23.571,22.906,23.038,1656895,0
2016-12-05,23.201,23.618,23.038,23.276,2460085,0
2016-12-06,23.399,23.665,23.342,23.627,1588858,0
2016-12-07,23.893,24.785,23.884,24.624,2948666,0
2016-12-08,24.681,24.847,24.244,24.652,3265863,0
2016-12-09,24.585,24.994,24.463,24.699,2582659,0
2016-12-12,24.738,25.127,24.463,25.079,2260889,0
2016-12-13,25.165,25.483,24.994,25.051,2527574,0
2016-12-14,25.004,25.079,23.909,23.998,2500130,0
2016-12-15,23.988,24.406,23.826,24.055,2069865,0
2016-12-16,24.065,24.377,24.008,24.13,3564112,0
2016-12-19,24.122,24.595,24.122,24.585,1385784,0
2016-12-20,24.548,24.832,24.528,24.795,1085830,0
2016-12-21,24.748,25.194,24.538,25.051,1979979,0
2016-12-22,25.032,25.032,23.77,23.788,2419195,0
2016-12-23,24.263,24.691,24.035,24.122,2082339,0
2016-12-27,24.122,24.681,24.112,24.634,1681439,0
2016-12-28,24.481,24.634,23.808,23.988,1807838,0
2016-12-29,23.959,24.453,23.959,24.055,1806491,0
2016-12-30,24.13,24.444,23.936,23.978,1841052,0
2017-01-03,24.149,24.178,23.749,24.082,2045097,0
2017-01-04,24.282,24.728,24.282,24.605,2363447,0
2017-01-05,24.263,24.263,23.637,23.731,3199950,0
2017-01-06,23.875,23.893,23.258,23.276,2459114,0
2017-01-09,23.352,23.409,23.095,23.248,1734684,0
2017-01-10,23.276,23.823,23.201,23.389,2362989,0
2017-01-11,23.485,23.855,23.258,23.362,2678830,0
2017-01-12,23.362,23.675,23.332,23.466,2784199,0
2017-01-13,21.159,22.014,21.14,21.578,15614956,0
2017-01-17,21.586,22.545,21.53,22.156,5248132,0
2017-01-18,22.118,22.417,21.738,22.298,2298195,0
2017-01-19,22.336,22.488,22.004,22.128,2109416,0
2017-01-20,22.27,22.433,22.146,22.384,2703258,0
2017-01-23,22.469,22.782,22.261,22.716,2302916,0
2017-01-24,22.726,22.925,22.516,22.659,3002830,0
2017-01-25,22.782,22.991,22.716,22.944,1988190,0
2017-01-26,23.02,23.437,22.897,22.991,3329231,0
2017-01-27,23.048,23.258,22.744,23.076,2812027,0
2017-01-30,22.896,23.001,22.635,22.953,1823797,0
2017-01-31,22.764,23.295,22.649,23.248,1682285,0
2017-02-01,23.248,23.385,22.859,23.068,1846626,0
2017-02-02,23.152,23.332,23.038,23.143,1739860,0
2017-02-03,23.115,23.637,23.048,23.485,2362543,0
2017-02-06,23.485,23.679,23.276,23.428,1795656,0
2017-02-07,23.447,23.726,23.266,23.38,2296045,0
2017-02-08,23.342,23.594,23.292,23.532,1462558,0
2017-02-09,23.608,24.112,23.494,24.102,1567837,0
2017-02-10,24.225,24.444,24.008,24.358,1602282,0
2017-02-13,24.444,24.538,24.012,24.082,1549453,0
2017-02-14,23.988,24.558,23.969,24.434,1625271,0
2017-02-15,24.444,24.757,24.244,24.472,2261673,0
2017-02-16,24.396,24.568,24.016,24.13,1891812,0
2017-02-17,24.082,24.306,24.009,24.273,1308062,0
2017-02-21,24.528,24.919,24.472,24.889,2865674,0
2017-02-22,24.872,24.966,24.699,24.928,1451766,0
2017-02-23,24.985,25.004,24.225,24.263,2593772,0
2017-02-24,24.254,25.156,24.159,24.947,2098223,0
2017-02-27,24.88,25.326,24.377,25.174,2424360,0
2017-02-28,24.994,24.994,22.375,23.201,8171884,0
2017-03-01,23.324,23.665,23.048,23.238,3519853,0
2017-03-02,23.228,23.826,23.209,23.713,2607659,0
2017-03-03,23.788,24.035,23.741,23.998,1928910,0
2017-03-06,23.998,24.016,23.456,23.646,2397140,0
2017-03-07,23.532,23.608,23.181,23.419,2438266,0
2017-03-08,23.494,23.888,23.362,23.731,2507630,0
2017-03-09,23.731,23.959,23.561,23.731,2526386,0
2017-03-10,23.741,24.387,23.741,24.272,3163507,0
2017-03-13,23.876,23.905,23.24,23.318,4087563,0
2017-03-14,23.308,23.746,23.134,23.674,1919305,0
2017-03-15,23.771,23.886,23.424,23.779,3004969,0
2017-03-16,23.703,23.713,23.173,23.384,3251388,0
2017-03-17,23.414,23.779,23.326,23.751,5631299,0
2017-03-20,23.771,23.944,22.898,23.019,4270267,0
2017-03-21,23.163,23.269,22.566,23.144,2957690,0
2017-03-22,23.153,23.24,22.903,23.221,2118957,0
2017-03-23,23.278,23.558,22.941,23.095,4775038,0
2017-03-24,20.599,20.773,19.915,19.953,16522229,0
2017-03-27,19.596,20.329,19.51,20.098,7222178,0
2017-03-28,20.127,20.994,19.983,20.936,4438740,0
2017-03-29,20.994,21.341,20.791,21.158,3380267,0
2017-03-30,21.11,21.679,21.072,21.65,2305518,0
2017-03-31,21.65,21.92,21.563,21.736,3043492,0
2017-04-03,21.708,21.804,21.125,21.206,2810528,0
2017-04-04,21.148,21.409,20.956,21.187,2320594,0
2017-04-05,21.389,21.485,20.956,20.975,2250086,0
2017-04-06,21.168,21.37,20.956,21.052,3419564,0
2017-04-07,21.032,21.227,20.801,20.879,3895081,0
2017-04-10,20.821,21.322,20.782,21.09,2433050,0
2017-04-11,21.014,21.351,20.898,21.312,2820116,0
2017-04-12,21.38,21.38,21.081,21.274,1953597,0
2017-04-13,21.264,21.63,21.187,21.573,3800741,0
2017-04-17,21.64,22.122,21.592,22.064,3687497,0
2017-04-18,22.016,22.151,21.794,22.016,2060314,0
2017-04-19,22.093,22.295,21.938,21.958,1743369,0
2017-04-20,22.122,22.579,22.122,22.353,1977966,0
2017-04-21,22.401,22.43,22.112,22.353,1832693,0
2017-04-24,22.556,22.642,22.131,22.382,2818087,0
2017-04-25,22.478,22.642,22.267,22.556,1495936,0
2017-04-26,22.575,23.11,22.469,22.797,2294435,0
2017-04-27,22.816,22.855,22.209,22.267,3081534,0
2017-04-28,22.257,22.257,21.659,21.872,3220522,0
2017-05-01,21.948,22.401,21.746,21.958,2847571,0
2017-05-02,22.006,22.7,21.92,22.594,1855086,0
2017-05-03,22.614,23.134,22.536,23.105,3244905,0
2017-05-04,23.115,23.269,22.681,22.72,1518749,0
2017-05-05,22.845,23.144,22.729,23.134,1214898,0
2017-05-08,23.134,23.587,22.979,23.5,2298634,0
2017-05-09,23.452,23.847,23.221,23.606,2023461,0
2017-05-10,23.655,24.224,23.558,24.05,2499453,0
2017-05-11,24.204,24.397,23.366,23.472,3161779,0
2017-05-12,23.404,23.472,22.922,23.163,1888397,0
2017-05-15,23.269,23.789,23.23,23.481,2207951,0
2017-05-16,23.452,23.625,23.037,23.587,2110877,0
2017-05-17,23.278,23.5,22.893,22.979,2290351,0
2017-05-18,23.076,23.182,22.672,22.922,1812590,0
2017-05-19,22.941,23.428,22.729,23.346,2769762,0
2017-05-22,23.472,23.712,23.173,23.182,2547803,0
2017-05-23,23.491,23.491,21.814,21.842,5845621,0
2017-05-24,21.794,22.045,21.621,21.89,2540521,0
2017-05-25,22.748,22.816,21.91,22.768,7935583,0
2017-05-26,21.322,21.601,20.483,21.419,14741951,0
2017-05-30,21.38,22.103,21.37,21.756,5892259,0
2017-05-31,21.824,21.877,21.1,21.341,5608775,0
2017-06-01,21.351,22.131,21.312,21.958,3829167,0
2017-06-02,21.91,21.958,21.543,21.852,2434902,0
2017-06-05,21.813,22.127,21.529,22.038,1995149,0
2017-06-06,21.813,21.921,21.46,21.47,3167318,0
2017-06-07,21.529,21.774,21.401,21.607,2198164,0
2017-06-08,21.715,21.989,20.911,20.95,3689135,0
2017-06-09,20.911,21.651,20.881,21.578,3014927,0
2017-06-12,21.509,21.715,21.166,21.283,3347911,0
2017-06-13,21.352,21.734,21.146,21.548,1956806,0
2017-06-14,21.529,21.529,20.832,21.205,2528556,0
2017-06-15,21.097,21.225,20.725,20.803,2323156,0
2017-06-16,20.705,20.754,20.097,20.185,3756774,0
2017-06-19,20.244,20.558,19.95,20.391,2176472,0
2017-06-20,20.313,20.368,20.068,20.234,1832183,0
2017-06-21,20.254,20.538,19.891,20.058,2238181,0
2017-06-22,20.087,20.377,20.038,20.136,4295849,0
2017-06-23,20.068,20.254,19.863,20.244,1787283,0
2017-06-26,20.264,20.754,20.264,20.715,2353413,0
2017-06-27,20.656,21.073,20.627,20.96,1782635,0
2017-06-28,21.078,21.332,21.009,21.087,3224799,0
2017-06-29,21.136,21.352,20.862,21.185,1767851,0
2017-06-30,21.323,21.372,20.965,21.185,1174200,0
2017-07-03,21.342,21.568,21.136,21.176,1437635,0
2017-07-05,21.136,21.283,20.96,21.087,2737967,0
2017-07-06,20.95,21.117,20.656,20.705,1538756,0
2017-07-07,20.734,20.862,20.45,20.499,1893126,0
2017-07-10,20.48,20.607,20.382,20.48,1679024,0
2017-07-11,20.548,20.651,20.401,20.548,1191682,0
2017-07-12,20.734,20.842,20.568,20.578,1109311,0
2017-07-13,20.823,21.009,20.627,20.744,1784500,0
2017-07-14,20.832,20.904,20.558,20.607,1254514,0
2017-07-17,20.617,21.156,20.568,20.862,1763915,0
2017-07-18,20.96,20.97,20.568,20.676,1125307,0
2017-07-19,20.734,21.048,20.646,20.931,992352,0
2017-07-20,20.881,20.921,20.685,20.685,1885227,0
2017-07-21,20.725,20.764,20.313,20.372,3647561,0
2017-07-24,20.293,20.582,20.244,20.391,1616070,0
2017-07-25,20.578,20.95,20.529,20.842,2147673,0
2017-07-26,20.862,20.908,20.538,20.627,1805828,0
2017-07-27,20.676,21.328,20.617,21.274,3915321,0
2017-07-28,21.215,21.302,20.98,21.078,1257606,0
2017-07-31,21.127,21.332,20.989,21.264,1399076,0
2017-08-01,21.264,21.264,20.725,20.94,3120852,0
2017-08-02,20.901,21.195,20.854,20.96,1138024,0
2017-08-03,20.901,21.391,20.901,21.234,1069353,0
2017-08-04,21.381,21.676,21.261,21.499,1159639,0
2017-08-07,21.509,21.818,21.396,21.734,1303199,0
2017-08-08,21.764,21.93,21.47,21.509,1451702,0
2017-08-09,21.323,21.685,21.195,21.646,1533487,0
2017-08-10,21.48,21.48,21.038,21.048,1551770,0
2017-08-11,20.823,21.401,20.656,21.332,1651710,0
2017-08-14,21.519,21.558,21.288,21.421,1563633,0
2017-08-15,21.274,21.342,20.372,20.519,3966002,0
2017-08-16,20.705,21.068,20.666,20.97,2488292,0
2017-08-17,20.95,21.234,20.587,20.685,1978480,0
2017-08-18,20.636,20.911,20.558,20.803,2166017,0
2017-08-21,20.744,20.94,20.558,20.568,1666307,0
2017-08-22,20.705,21.264,20.676,21.215,2522956,0
2017-08-23,21.166,21.391,20.793,21.058,2480354,0
2017-08-24,21.323,21.685,21.225,21.352,4269903,0
2017-08-25,19.509,19.548,18.352,19.019,20901351,0
2017-08-28,19.029,19.313,18.587,18.774,5320822,0
2017-08-29,18.558,18.695,18.274,18.382,4758333,0
2017-08-30,18.382,18.597,18.313,18.421,2254386,0
2017-08-31,18.46,18.499,18.107,18.137,2681545,0
2017-09-01,18.235,18.509,18.235,18.303,2391330,0
2017-09-05,18.323,18.587,18.19,18.568,2706303,0
2017-09-06,18.627,18.97,18.617,18.96,2978388,0
2017-09-07,19.02,19.34,18.81,18.85,2795012,0
2017-09-08,18.85,19.19,18.74,19.15,2219187,0
2017-09-11,19.21,19.45,19.13,19.2,2204542,0
2017-09-12,19.26,19.94,19.21,19.53,3347276,0
2017-09-13,19.6,20.04,19.55,20.02,1755857,0
2017-09-14,20.06,20.3,19.89,20.08,1921229,0
2017-09-15,20.07,20.44,20,20.29,2505362,0
2017-09-18,20.39,20.63,20.1,20.17,2095865,0
2017-09-19,20.17,20.26,19.92,20.19,1360576,0
2017-09-20,20.13,20.185,20.005,20.1,1215048,0
2017-09-21,20,20.19,19.87,19.89,1415746,0
2017-09-22,19.87,20.0356,19.86,20.01,1001075,0
2017-09-25,20.03,20.47,20.01,20.44,1158772,0
2017-09-26,20.55,20.77,20.34,20.65,2130246,0
2017-09-27,20.78,20.97,20.5,20.85,2048377,0
2017-09-28,20.81,20.93,20.61,20.79,1720933,0
2017-09-29,20.8,20.85,20.52,20.66,1565742,0
2017-10-02,20.65,20.68,20.35,20.47,1559592,0
2017-10-03,20.5,20.51,20.09,20.21,1389488,0
2017-10-04,20.09,20.29,20.03,20.25,1183801,0
2017-10-05,20.3,20.53,20.22,20.52,1146079,0
2017-10-06,20.41,20.49,20.02,20.02,1650120,0
2017-10-09,20.07,20.245,19.99,20.15,1799935,0
2017-10-10,20.19,20.285,19.95,20.23,1763174,0
2017-10-11,20.22,20.22,19.46,19.59,2308854,0
2017-10-12,19.59,19.69,19.32,19.5,1775775,0
2017-10-13,19.64,19.775,19.51,19.71,1092949,0
2017-10-16,19.69,19.7,19.2,19.41,1514720,0
2017-10-17,19.46,19.7,19.35,19.66,1251096,0
2017-10-18,19.72,20.09,19.62,20.05,1912207,0
2017-10-19,20.01,20.15,19.93,20.05,1271642,0
2017-10-20,20.13,20.32,20.04,20.13,1687449,0
2017-10-23,20.14,20.55,20.14,20.28,1703567,0
2017-10-24,20.42,20.48,19.94,19.96,1700995,0
2017-10-25,19.96,20,19.34,19.61,2578392,0
2017-10-26,19.55,19.74,19.27,19.51,2142195,0
2017-10-27,19.4,19.45,18.92,19.34,2230198,0
2017-10-30,19.36,19.39,18.6,18.77,2251862,0
2017-10-31,18.89,19.0399,18.59,18.69,2193762,0
2017-11-01,18.67,18.95,18.53,18.6,2488724,0
2017-11-02,18.6,18.6,18.22,18.51,2904434,0
2017-11-03,18.5,18.55,18.1,18.1,2019337,0
2017-11-06,18.07,18.21,17.71,17.83,3048994,0
2017-11-07,17.88,17.99,17.07,17.11,2843272,0
2017-11-08,17.17,17.29,16.98,17.2,2230062,0
2017-11-09,17.14,17.985,17.11,17.56,2862869,0
2017-11-10,17.42,17.42,16.22,16.43,5786835,0
