Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.599,23.608,23.192,23.591,6185693,0
2005-02-28,24.098,24.141,23.11,23.461,31797799,0
2005-03-01,23.478,25.611,23.478,25.336,30326286,0
2005-03-02,24.988,26.218,24.931,25.561,17096159,0
2005-03-03,25.668,25.926,25.288,25.702,10315025,0
2005-03-04,25.659,25.795,25.304,25.327,6496892,0
2005-03-07,25.344,25.427,24.946,25.245,8358061,0
2005-03-08,25.079,25.254,25.004,25.178,5673045,0
2005-03-09,25.404,25.778,25.236,25.344,7962385,0
2005-03-10,25.304,26.119,25.288,26.026,8620884,0
2005-03-11,25.843,25.918,25.727,25.816,4337037,0
2005-03-14,26.026,26.781,26.009,26.781,9916219,0
2005-03-15,26.717,26.815,26.526,26.734,8171296,0
2005-03-16,26.658,26.658,26.076,26.175,6667775,0
2005-03-17,26.276,26.534,26.067,26.465,4456413,0
2005-03-18,26.384,26.459,25.862,26.193,5343315,0
2005-03-21,26.05,26.126,25.404,25.892,4559184,0
2005-03-22,25.892,25.97,25.38,25.535,4922369,0
2005-03-23,25.262,25.476,25.039,25.17,9241112,0
2005-03-24,25.344,25.76,25.079,25.38,6387865,0
2005-03-28,25.38,26.384,25.361,26.218,7699083,0
2005-03-29,25.926,26.225,25.495,25.629,6081481,0
2005-03-30,25.629,26.301,25.611,26.276,6124316,0
2005-03-31,26.193,26.574,26.175,26.443,5842245,0
2005-04-01,26.508,26.526,26.026,26.101,6549599,0
2005-04-04,26.135,26.956,26.094,26.825,11877272,0
2005-04-05,26.717,26.991,26.617,26.908,6259583,0
2005-04-06,26.908,26.991,26.674,26.865,4996261,0
2005-04-07,26.692,26.94,26.474,26.891,7252623,0
2005-04-08,26.781,26.908,26.64,26.692,7184992,0
2005-04-11,26.734,27.039,26.717,26.825,7260324,0
2005-04-12,26.825,26.825,26.483,26.742,5404691,0
2005-04-13,26.64,26.717,26.55,26.591,5054982,0
2005-04-14,26.658,26.756,25.934,25.944,7092329,0
2005-04-15,25.803,26.159,25.304,25.57,8108719,0
2005-04-18,25.637,25.712,25.229,25.659,6226127,0
2005-04-19,25.668,25.97,25.427,25.909,4096598,0
2005-04-20,25.909,26.184,25.594,25.702,5796032,0
2005-04-21,25.862,26.058,25.535,25.926,4166399,0
2005-04-22,25.926,25.926,25.361,25.495,4800106,0
2005-04-25,25.57,25.795,25.519,25.778,3616686,0
2005-04-26,25.769,26.043,25.594,25.643,3893466,0
2005-04-27,25.594,25.594,25.079,25.262,4102618,0
2005-04-28,25.197,25.388,24.663,24.682,4386613,0
2005-04-29,24.763,24.779,23.516,23.889,11253432,0
2005-05-02,24.049,24.448,23.967,24.448,4805157,0
2005-05-03,24.389,25.054,24.305,24.779,5928649,0
2005-05-04,24.779,25.063,24.721,25.004,3707903,0
2005-05-05,26.009,26.582,25.81,25.909,10778091,0
2005-05-06,26.193,26.443,26.101,26.25,5667031,0
2005-05-09,26.301,26.965,26.301,26.692,7106293,0
2005-05-10,26.465,26.842,26.309,26.55,6593888,0
2005-05-11,26.798,26.956,25.778,26.293,10678691,0
2005-05-12,26.094,26.55,26.084,26.193,6856704,0
2005-05-13,26.175,26.384,26.067,26.276,6452607,0
2005-05-16,26.259,27.032,26.259,26.991,6145741,0
2005-05-17,26.798,28.003,26.798,27.671,11400007,0
2005-05-18,28.064,28.295,27.889,28.228,8523891,0
2005-05-19,28.153,28.686,28.13,28.645,9191293,0
2005-05-20,28.546,28.62,27.971,28.61,6868739,0
2005-05-23,28.462,28.876,28.462,28.868,5715887,0
2005-05-24,28.736,28.817,28.603,28.677,7243478,0
2005-05-25,28.477,28.477,27.881,27.971,6831916,0
2005-05-26,28.169,28.345,27.889,28.204,4343777,0
2005-05-27,28.269,28.394,28.072,28.137,3198622,0
2005-05-31,28.169,28.169,27.899,28.029,3077082,0
2005-06-01,28.029,28.562,27.838,28.13,4351718,0
2005-06-02,28.353,28.711,28.304,28.711,10637053,0
2005-06-03,28.594,29.009,28.145,28.213,6261506,0
2005-06-06,28.153,28.411,27.838,28.369,3932935,0
2005-06-07,28.353,29.109,28.295,28.694,5038374,0
2005-06-08,28.635,28.736,28.362,28.503,2677316,0
2005-06-09,28.446,29.219,28.269,29.166,4502865,0
2005-06-10,29.125,29.576,29.102,29.482,6407840,0
2005-06-13,29.583,30.116,29.491,29.783,5141625,0
2005-06-14,29.69,31.379,29.64,30.955,10364365,0
2005-06-15,30.955,30.955,30.123,30.395,7746260,0
2005-06-16,30.348,30.938,30.33,30.348,4244134,0
2005-06-17,30.555,30.664,30.131,30.395,4028969,0
2005-06-20,30.231,30.366,30.023,30.163,3330034,0
2005-06-21,30.287,30.496,29.9,30.231,2787547,0
2005-06-22,30.287,30.465,30.131,30.395,3164206,0
2005-06-23,30.395,30.729,29.958,30.082,3454230,0
2005-06-24,29.997,30.116,29.524,29.981,4033300,0
2005-06-27,29.775,30.258,29.751,29.932,4799387,0
2005-06-28,30.023,30.955,30.023,30.938,4925017,0
2005-06-29,30.995,31.294,30.673,30.82,3493457,0
2005-06-30,30.812,31.094,30.431,30.448,3886724,0
2005-07-01,30.638,30.664,30.287,30.48,3280457,0
2005-07-05,30.287,31.478,30.268,31.412,6549119,0
2005-07-06,31.443,31.858,31.344,31.503,7210021,0
2005-07-07,31.045,31.588,30.838,31.412,6310365,0
2005-07-08,31.45,31.618,31.153,31.352,4645348,0
2005-07-11,31.56,31.57,31.162,31.336,3568550,0
2005-07-12,31.386,31.743,31.203,31.702,4107911,0
2005-07-13,31.743,31.759,30.856,31.055,5426831,0
2005-07-14,31.055,31.302,30.781,30.788,4610450,0
2005-07-15,30.555,30.729,30.258,30.664,5573406,0
2005-07-18,30.688,31.285,30.664,31.088,3586597,0
2005-07-19,31.36,31.652,31.129,31.643,5647291,0
2005-07-20,31.12,32.009,30.995,31.934,5394821,0
2005-07-21,31.911,31.911,31.03,31.148,5388562,0
2005-07-22,31.12,31.56,31.062,31.478,4273256,0
2005-07-25,31.51,32.092,31.36,31.379,4082162,0
2005-07-26,31.438,31.643,31.203,31.56,4076622,0
2005-07-27,31.544,31.544,31.153,31.478,4349074,0
2005-07-28,31.469,31.894,31.386,31.677,4131255,0
2005-07-29,31.778,31.885,31.469,31.526,4000568,0
2005-08-01,31.403,32.425,31.403,32.116,8050235,0
2005-08-02,32.108,32.116,31.768,31.994,3468667,0
2005-08-03,32.009,32.033,31.677,31.743,3090557,0
2005-08-04,31.203,31.693,30.879,31.02,7747944,0
2005-08-05,31.012,31.094,30.239,30.487,4939698,0
2005-08-08,30.645,30.972,30.304,30.348,3956285,0
2005-08-09,30.348,30.621,30.082,30.231,6989801,0
2005-08-10,30.621,31.469,30.465,30.614,8154929,0
2005-08-11,30.706,31.12,30.431,30.563,4765445,0
2005-08-12,30.579,31.327,30.487,31.129,5491092,0
2005-08-15,31.094,31.478,30.754,31.094,4256171,0
2005-08-16,30.995,30.995,30.148,30.148,6913509,0
2005-08-17,30.221,30.68,30.082,30.465,4590956,0
2005-08-18,30.414,30.856,30.205,30.829,4244617,0
2005-08-19,30.829,30.838,29.989,30.056,5219128,0
2005-08-22,30.031,30.239,29.658,29.873,4981574,0
2005-08-23,29.873,29.941,29.473,29.831,4652326,0
2005-08-24,29.707,29.9,29.291,29.385,5834782,0
2005-08-25,29.375,30.031,29.342,29.491,4769539,0
2005-08-26,29.723,29.751,29.274,29.291,6070646,0
2005-08-29,29.125,29.667,28.902,29.358,6808571,0
2005-08-30,29.308,29.308,28.386,28.868,11064737,0
2005-08-31,28.868,29.109,28.32,28.66,8972276,0
2005-09-01,28.627,28.686,27.258,27.346,11502293,0
2005-09-02,27.323,27.772,27.323,27.514,8392481,0
2005-09-06,27.589,28.295,27.589,27.995,9438229,0
2005-09-07,28.003,28.42,27.782,28.386,8158301,0
2005-09-08,28.186,28.269,27.632,28.003,9389372,0
2005-09-09,28.038,28.562,28.038,28.462,8458425,0
2005-09-12,28.462,28.802,28.047,28.719,8035794,0
2005-09-13,28.654,28.736,28.137,28.153,7425192,0
2005-09-14,28.362,28.362,27.24,27.323,9648584,0
2005-09-15,27.462,27.582,26.982,27.174,8767460,0
2005-09-16,27.355,27.573,27.131,27.573,9518137,0
2005-09-19,27.844,28.453,27.215,27.298,7442277,0
2005-09-20,27.456,27.797,26.633,26.908,9089728,0
2005-09-21,26.798,26.842,26.043,26.425,10374713,0
2005-09-22,26.368,27.713,26.241,27.589,9721510,0
2005-09-23,27.306,28.047,27.138,27.497,8231225,0
2005-09-26,27.838,28.462,27.197,27.398,8177794,0
2005-09-27,27.462,28.064,27.315,27.889,7568151,0
2005-09-28,27.904,28.238,27.355,27.82,7036494,0
2005-09-29,27.772,28.019,27.407,27.863,5243674,0
2005-09-30,27.863,27.955,27.645,27.789,4718275,0
2005-10-03,27.614,27.797,27.138,27.191,7195343,0
2005-10-04,27.288,27.355,26.727,26.727,6826139,0
2005-10-05,26.842,26.925,26.368,26.425,6172455,0
2005-10-06,25.553,27.547,25.553,27.008,15135588,0
2005-10-07,27.164,27.398,26.908,27.008,5987616,0
2005-10-10,26.931,27.032,26.211,26.491,5394582,0
2005-10-11,26.526,26.901,26.474,26.6,5032361,0
2005-10-12,26.491,26.518,25.57,25.876,8759757,0
2005-10-13,25.876,26.293,25.76,26.259,5437422,0
2005-10-14,26.35,26.908,25.97,26.61,4708644,0
2005-10-17,26.574,26.574,25.834,26.026,5876180,0
2005-10-18,26.026,26.135,25.512,25.643,4120667,0
2005-10-19,25.476,26.167,25.22,26.084,6890159,0
2005-10-20,26.159,26.443,25.535,25.57,5167861,0
2005-10-21,25.512,25.752,25.229,25.344,5059074,0
2005-10-24,25.361,25.535,24.988,25.445,6810257,0
2005-10-25,25.469,25.678,25.153,25.611,6443942,0
2005-10-26,25.535,25.803,25.105,25.105,4415497,0
2005-10-27,25.12,25.212,24.082,24.098,5642962,0
2005-10-28,24.057,24.721,23.916,24.721,9501289,0
2005-10-31,24.721,25.876,24.721,25.495,10594695,0
2005-11-01,25.304,25.361,25.021,25.236,6162107,0
2005-11-02,25.262,26.05,24.973,26.05,5785926,0
2005-11-03,26.465,26.908,26.25,26.807,10720333,0
2005-11-04,26.734,26.849,26.269,26.65,4924775,0
2005-11-07,26.774,27.231,26.591,27.008,7447573,0
2005-11-08,26.883,26.901,26.459,26.55,5362088,0
2005-11-09,27.197,28.777,27.147,28.603,14521133,0
2005-11-10,28.353,29.067,28.087,28.911,8075986,0
2005-11-11,28.834,29.118,28.353,28.594,3694422,0
2005-11-14,28.446,28.902,28.337,28.511,4318506,0
2005-11-15,28.153,28.162,27.506,27.713,5171954,0
2005-11-16,27.82,28.038,27.258,27.828,5152216,0
2005-11-17,27.797,28.562,27.797,28.503,5104078,0
2005-11-18,28.603,28.918,28.353,28.894,4587825,0
2005-11-21,28.802,28.802,27.971,28.13,6885106,0
2005-11-22,27.838,27.854,27.315,27.407,8753016,0
2005-11-23,27.547,28.411,27.531,28.295,5676898,0
2005-11-25,28.213,28.238,27.671,27.863,2759626,0
2005-11-28,27.565,27.565,26.674,26.833,8408847,0
2005-11-29,27.075,27.323,26.665,26.956,5552950,0
2005-11-30,26.931,27.105,26.591,26.774,4888431,0
2005-12-01,27.008,27.772,26.807,27.645,7904864,0
2005-12-02,27.38,28.153,27.38,27.696,7922192,0
2005-12-05,27.589,27.623,27.023,27.075,5531769,0
2005-12-06,27.407,27.74,27.273,27.407,5565706,0
2005-12-07,27.632,28.238,27.462,28.13,9828131,0
2005-12-08,27.98,28.295,27.678,28.246,5392899,0
2005-12-09,28.213,28.503,27.854,28.295,3484309,0
2005-12-12,28.42,28.603,28.13,28.238,3670113,0
2005-12-13,27.713,27.863,27.323,27.423,7896683,0
2005-12-14,27.423,27.73,27.389,27.49,4817192,0
2005-12-15,27.423,27.462,26.908,27.131,6261027,0
2005-12-16,27.138,27.332,26.574,26.991,8099813,0
2005-12-19,27.039,27.514,26.865,26.915,5536581,0
2005-12-20,26.633,27.182,26.384,27.105,7990547,0
2005-12-21,27.083,27.231,26.883,27.224,5338982,0
2005-12-22,27.417,27.431,27.032,27.265,4128371,0
2005-12-23,27.298,27.881,27.288,27.521,2727134,0
2005-12-27,27.547,27.73,26.991,26.991,3384671,0
2005-12-28,27.174,27.654,27.174,27.439,3316315,0
2005-12-29,27.565,27.828,27.48,27.614,3618608,0
2005-12-30,27.38,27.812,27.215,27.555,3417643,0
2006-01-03,27.645,28.446,26.931,28.345,9044000,0
2006-01-04,28.503,28.825,28.228,28.694,8715231,0
2006-01-05,28.694,28.944,28.477,28.777,9941009,0
2006-01-06,28.975,29.086,28.62,29.067,5428756,0
2006-01-09,28.983,30.116,28.983,29.815,8038924,0
2006-01-10,29.624,29.989,29.515,29.908,5799643,0
2006-01-11,29.857,29.908,29.5,29.757,6887273,0
2006-01-12,29.707,30.431,29.576,30.313,7860337,0
2006-01-13,30.313,31.148,30.313,31.055,8697661,0
2006-01-17,30.696,31.055,29.733,29.792,10775685,0
2006-01-18,29.674,29.981,29.4,29.751,6278354,0
2006-01-19,29.792,29.997,29.532,29.881,4346423,0
2006-01-20,29.723,29.831,29.067,29.125,7091847,0
2006-01-23,29.21,29.4,29.067,29.252,6320717,0
2006-01-24,29.4,29.757,29.308,29.542,7339752,0
2006-01-25,29.358,29.742,29.299,29.427,6235034,0
2006-01-26,27.755,29.291,27.755,28.411,31535217,0
2006-01-27,28.411,28.453,27.988,28.153,11818304,0
2006-01-30,28.13,28.286,27.671,27.763,7267063,0
2006-01-31,27.355,27.74,26.908,27.678,7672607,0
2006-02-01,27.671,27.946,27.462,27.863,5454749,0
2006-02-02,29.086,29.392,28.686,28.975,11340318,0
2006-02-03,28.769,28.868,28.345,28.686,6221553,0
2006-02-06,28.57,28.719,27.946,28.295,4098764,0
2006-02-07,28.278,28.562,27.74,27.881,5303605,0
2006-02-08,27.881,28.519,27.747,28.446,5291329,0
2006-02-09,28.654,28.753,28.503,28.537,3755316,0
2006-02-10,28.57,28.777,28.194,28.654,3342551,0
2006-02-13,28.645,28.645,28.304,28.446,3484790,0
2006-02-14,28.528,29.268,28.528,29.158,4389985,0
2006-02-15,29.109,29.567,29.018,29.5,6180638,0
2006-02-16,29.482,29.965,29.482,29.965,8998991,0
2006-02-17,30.039,30.099,29.757,29.757,6070410,0
2006-02-21,29.723,30.107,29.086,29.252,4970506,0
2006-02-22,29.434,29.997,29.325,29.723,3531004,0
2006-02-23,30.056,30.056,29.524,29.624,5351981,0
2006-02-24,29.632,30.156,29.102,29.274,4809253,0
2006-02-27,29.291,29.723,29.291,29.576,4368086,0
2006-02-28,29.64,29.89,29.316,29.515,3355067,0
2006-03-01,29.515,29.64,29.118,29.524,5752469,0
2006-03-02,29.524,29.542,29.135,29.291,6914949,0
2006-03-03,29.608,29.84,29.274,29.291,4175540,0
2006-03-06,29.308,29.308,29.067,29.125,3917293,0
2006-03-07,29.086,29.183,28.902,29.028,3281661,0
2006-03-08,29.018,29.482,28.983,29.308,4540413,0
2006-03-09,29.325,29.751,29.26,29.624,5689171,0
2006-03-10,29.831,30.015,29.707,29.865,3678539,0
2006-03-13,29.792,30.107,29.658,29.775,2968294,0
2006-03-14,29.783,29.932,29.699,29.873,5371236,0
2006-03-15,29.981,30.213,29.714,29.941,2522076,0
2006-03-16,29.941,30.099,29.84,29.965,3213066,0
2006-03-17,30.015,30.082,29.815,30.015,4638126,0
2006-03-20,30.107,30.339,29.857,30.092,3250375,0
2006-03-21,30.287,30.737,30.131,30.33,6211928,0
2006-03-22,30.056,30.282,29.84,30.221,5535382,0
2006-03-23,30.205,30.33,30.023,30.131,3868916,0
2006-03-24,30.092,30.092,29.576,29.775,4046779,0
2006-03-27,29.567,29.908,29.567,29.775,3084059,0
2006-03-28,29.707,30.123,29.69,29.873,4560867,0
2006-03-29,30.249,30.706,30.205,30.614,7649265,0
2006-03-30,30.522,30.913,30.366,30.571,3659767,0
2006-03-31,30.33,30.737,30.313,30.33,7087996,0
2006-04-03,30.322,30.33,29.873,29.9,5020807,0
2006-04-04,29.916,30.513,29.865,30.487,5104078,0
2006-04-05,30.579,32.042,30.579,31.851,14718487,0
2006-04-06,31.743,32.267,31.534,32.144,7784524,0
2006-04-07,32.393,32.415,31.801,31.827,7912806,0
2006-04-10,31.786,31.851,31.088,31.203,5078567,0
2006-04-11,31.526,31.526,30.788,30.812,6762840,0
2006-04-12,30.812,31.21,30.812,30.955,3541351,0
2006-04-13,30.995,31.055,30.638,30.745,4253041,0
2006-04-17,30.688,30.797,30.221,30.395,3733899,0
2006-04-18,30.472,31.12,30.448,30.995,7923878,0
2006-04-19,30.995,31.21,30.955,31.153,4990240,0
2006-04-20,31.062,31.801,31.02,31.661,6025401,0
2006-04-21,31.986,32.126,31.488,31.684,5598194,0
2006-04-24,31.478,31.633,31.327,31.618,2709810,0
2006-04-25,31.579,31.943,31.438,31.534,3728843,0
2006-04-26,31.618,32.241,31.588,32.069,4915389,0
2006-04-27,32.033,32.485,31.868,32.184,6052118,0
2006-04-28,31.952,32.584,31.952,32.34,4021748,0
2006-05-01,32.566,32.965,32.508,32.723,7128194,0
2006-05-02,32.833,32.866,32.184,32.632,3963022,0
2006-05-03,32.425,32.601,32.318,32.318,4002012,0
2006-05-04,32.449,32.666,31.994,32.401,5247524,0
2006-05-05,32.549,32.601,32.393,32.485,4243174,0
2006-05-08,32.409,32.932,32.284,32.833,5787369,0
2006-05-09,32.74,32.989,32.575,32.807,6335636,0
2006-05-10,31.786,32.615,31.786,32.401,11646702,0
2006-05-11,32.575,32.591,31.203,31.526,10193239,0
2006-05-12,31.421,31.443,30.929,31.094,7209303,0
2006-05-15,30.947,31.278,30.721,31.08,6408801,0
2006-05-16,31.203,31.36,30.33,30.487,7223022,0
2006-05-17,30.231,30.522,29.857,30.268,7109418,0
2006-05-18,29.932,30.513,29.932,30.107,4946678,0
2006-05-19,30.213,30.441,30.092,30.374,5213350,0
2006-05-22,30.123,30.231,29.69,29.823,4527655,0
2006-05-23,29.916,30.357,29.84,29.848,5000351,0
2006-05-24,29.707,30.056,29.4,29.542,6579926,0
2006-05-25,29.815,30.221,29.567,30.116,3771440,0
2006-05-26,30.239,30.431,29.792,29.989,4152436,0
2006-05-30,29.751,29.751,29.201,29.491,5213109,0
2006-05-31,29.491,30.374,29.491,30.258,6480529,0
2006-06-01,30.456,30.68,30.131,30.614,7083186,0
2006-06-02,30.522,30.664,29.482,30.339,5774616,0
2006-06-05,30.268,30.404,29.799,29.865,3958208,0
2006-06-06,29.815,30.047,29.135,29.932,6081958,0
2006-06-07,30.015,30.448,29.648,29.831,6410729,0
2006-06-08,29.751,29.848,28.654,29.848,8757349,0
2006-06-09,29.916,29.95,29.308,29.35,5173636,0
2006-06-12,29.667,29.69,28.087,28.228,6490514,0
2006-06-13,28.137,28.853,27.804,28.485,8113891,0
2006-06-14,28.377,28.76,27.995,28.228,3948100,0
2006-06-15,28.261,29.733,28.261,29.583,6759348,0
2006-06-16,29.542,29.707,28.951,29.166,5172193,0
2006-06-19,29.473,29.64,29.035,29.102,2896333,0
2006-06-20,29.018,29.325,28.825,29.125,4040761,0
2006-06-21,29.086,29.958,29.051,29.751,3173232,0
2006-06-22,29.567,30.221,29.515,30.023,3838109,0
2006-06-23,29.831,30.239,29.775,30.047,3092607,0
2006-06-26,29.95,30.366,29.9,30.131,2291505,0
2006-06-27,30.205,30.579,29.84,29.84,3935465,0
2006-06-28,29.9,30.039,29.775,29.815,3860133,0
2006-06-29,30.056,30.48,29.857,30.258,5164010,0
2006-06-30,30.414,30.522,30.173,30.414,4484812,0
2006-07-03,30.382,30.715,30.33,30.63,1715921,0
2006-07-05,30.414,30.441,29.916,30.116,4190105,0
2006-07-06,29.799,30.513,29.093,30.304,6942751,0
2006-07-07,29.831,30.472,29.831,30.297,3445441,0
2006-07-10,30.268,30.548,30.092,30.339,2596085,0
2006-07-11,30.249,30.48,29.857,30.282,5187594,0
2006-07-12,30.322,30.456,29.831,29.873,4485417,0
2006-07-13,29.375,29.55,28.654,28.711,6641779,0
2006-07-14,28.537,28.667,27.688,28.047,7500766,0
2006-07-17,28.055,28.86,27.963,28.677,6722529,0
2006-07-18,28.047,28.304,27.065,27.696,10227535,0
2006-07-19,27.763,29.21,27.763,29.044,6622766,0
2006-07-20,28.802,29.102,28.511,28.537,5474848,0
2006-07-21,28.436,28.436,27.531,27.632,7386079,0
2006-07-24,27.637,28.793,27.637,28.654,5775335,0
2006-07-25,28.503,29.35,28.162,29.21,5506616,0
2006-07-26,29.201,29.201,28.667,28.785,5415036,0
2006-07-27,28.958,29.175,28.585,28.603,3192970,0
2006-07-28,28.876,29.648,28.777,29.21,3271914,0
2006-07-31,29.086,29.583,28.966,29.175,2800662,0
2006-08-01,28.966,28.992,28.32,28.594,4012361,0
2006-08-02,28.667,28.817,28.162,28.394,3545448,0
2006-08-03,28.186,29.823,28.162,29.102,7728084,0
2006-08-04,29.667,29.873,29.028,29.149,4408638,0
2006-08-07,29.109,29.175,28.894,28.983,3581543,0
2006-08-08,28.894,28.894,27.854,28.078,4612015,0
2006-08-09,29.5,29.624,28.402,28.635,13288374,0
2006-08-10,28.951,29.767,28.645,29.69,7526397,0
2006-08-11,29.667,29.916,29.375,29.865,2837365,0
2006-08-14,30.548,31.094,29.958,30.664,6711818,0
2006-08-15,31.08,31.534,30.715,31.503,5295301,0
2006-08-16,31.618,31.778,31.03,31.579,4022350,0
2006-08-17,31.352,32.176,31.247,31.285,4530905,0
2006-08-18,31.579,31.917,31.012,31.02,3694546,0
2006-08-21,30.456,31.02,30.422,30.904,3094413,0
2006-08-22,30.962,31.311,30.938,31.004,3506935,0
2006-08-23,30.887,31.036,30.654,30.745,3974695,0
2006-08-24,30.847,30.92,30.422,30.812,3239300,0
2006-08-25,30.579,31.012,30.148,30.829,3303439,0
2006-08-28,30.947,31.868,30.887,31.579,5842123,0
2006-08-29,31.544,32.259,31.43,32.176,5200837,0
2006-08-30,32.267,32.318,31.088,31.138,6690396,0
2006-08-31,31.344,31.885,31.327,31.56,5103720,0
2006-09-01,31.652,32.276,31.412,32.234,3582990,0
2006-09-05,32.323,32.615,32.301,32.609,4158812,0
2006-09-06,32.284,32.601,32.234,32.433,3390565,0
2006-09-07,32.284,33.024,32.234,32.609,3754114,0
2006-09-08,32.615,32.972,32.259,32.891,3291285,0
2006-09-11,32.833,33.723,32.691,33.58,11101807,0
2006-09-12,33.652,34.344,33.488,34.072,7352743,0
2006-09-13,34.488,35.292,34.321,35.01,13465875,0
2006-09-14,34.488,35.044,34.286,34.983,6212649,0
2006-09-15,35.273,35.308,34.344,34.892,5920464,0
2006-09-18,34.61,35.175,34.535,34.892,4416823,0
2006-09-19,34.892,35.158,34.495,34.892,4026560,0
2006-09-20,35.068,35.65,34.899,35.491,5911318,0
2006-09-21,34.692,35.109,33.863,34.028,7415082,0
2006-09-22,33.988,34.344,33.606,34.072,4611168,0
2006-09-25,34.072,34.535,33.829,34.329,5444401,0
2006-09-26,34.329,34.886,34.144,34.61,6446830,0
2006-09-27,34.743,36.48,34.187,35.251,13912211,0
2006-09-28,35.482,36.125,35.133,36.023,5458480,0
2006-09-29,36.68,36.68,35.774,35.908,4937651,0
2006-10-02,35.734,36.24,35.591,35.849,4183004,0
2006-10-03,35.891,36.321,35.45,36.139,6790518,0
2006-10-04,36.065,36.356,35.409,36.232,8218955,0
2006-10-05,35.982,36.521,35.65,36.289,7298953,0
2006-10-06,36.18,36.513,35.891,36.023,5907227,0
2006-10-09,35.899,36.306,35.881,36.271,5395423,0
2006-10-10,36.289,36.472,36.163,36.338,4331985,0
2006-10-11,36.255,36.689,36.097,36.647,10887962,0
2006-10-12,36.647,37.302,36.521,37.144,7294983,0
2006-10-13,36.978,37.403,36.82,37.309,5708789,0
2006-10-16,37.186,37.384,37.013,37.063,5134768,0
2006-10-17,36.936,37.078,36.639,36.714,4366762,0
2006-10-18,36.796,37.186,36.663,36.97,5264737,0
2006-10-19,36.812,37.254,36.689,36.895,6342976,0
2006-10-20,37.101,37.144,36.557,36.83,5454990,0
2006-10-23,36.565,37.203,36.247,36.771,10561839,0
2006-10-24,36.729,37.377,36.729,37.336,6938298,0
2006-10-25,37.144,37.384,36.68,36.936,4740175,0
2006-10-26,36.936,37.384,36.82,37.355,3629803,0
2006-10-27,37.101,37.144,36.271,36.465,4456535,0
2006-10-30,36.147,37.186,35.864,36.895,4690595,0
2006-10-31,37.229,37.277,36.429,36.488,4957989,0
2006-11-01,36.579,36.63,35.607,35.757,5483631,0
2006-11-02,35.059,35.273,34.204,34.36,12564652,0
2006-11-03,34.488,34.726,33.065,33.191,12907497,0
2006-11-06,33.554,33.863,32.558,32.823,12833607,0
2006-11-07,32.615,33.688,32.615,33.524,12814836,0
2006-11-08,32.641,33.962,32.508,33.13,14593216,0
2006-11-09,33.231,33.545,32.823,32.866,8887440,0
2006-11-10,32.949,33.804,32.941,33.788,9721630,0
2006-11-13,33.646,34.488,33.488,33.923,11809403,0
2006-11-14,34.46,34.952,34.41,34.743,13517381,0
2006-11-15,34.61,35.001,34.61,34.85,11578228,0
2006-11-16,35.026,35.026,34.41,34.892,6635763,0
2006-11-17,34.892,35.507,34.86,35.374,9907674,0
2006-11-20,35.334,35.482,35.167,35.308,6513617,0
2006-11-21,35.235,35.491,34.983,35.374,5513356,0
2006-11-22,35.69,36.015,35.565,35.79,4298045,0
2006-11-24,35.607,36.156,35.526,35.825,1644919,0
2006-11-27,36.023,36.315,34.635,34.768,7880556,0
2006-11-28,34.61,34.836,34.054,34.17,8633640,0
2006-11-29,34.429,34.429,33.505,33.944,22522508,0
2006-11-30,34.818,35.351,33.829,34.975,15885538,0
2006-12-01,33.779,34.235,33.424,33.737,15529577,0
2006-12-04,34.028,34.469,33.845,34.17,6943233,0
2006-12-05,34.154,34.543,34.072,34.245,6883182,0
2006-12-06,34.403,34.442,34.062,34.228,4399974,0
2006-12-07,34.437,34.569,33.764,33.813,4984828,0
2006-12-08,33.697,33.887,33.439,33.554,3987694,0
2006-12-11,33.239,33.239,32.508,32.823,10229221,0
2006-12-12,32.74,32.833,31.496,31.579,17070164,0
2006-12-13,31.969,32.108,31.336,31.858,13619067,0
2006-12-14,31.858,32.807,31.625,32.74,11316850,0
2006-12-15,32.965,33.031,32.2,32.267,8593084,0
2006-12-18,32.368,32.71,32.017,32.358,5375447,0
2006-12-19,32.2,32.383,31.633,31.868,8455297,0
2006-12-20,31.677,32.017,31.579,32.001,8427858,0
2006-12-21,31.801,32.092,31.45,31.934,8457221,0
2006-12-22,31.903,31.903,31.336,31.652,5721903,0
2006-12-26,31.544,31.702,31.071,31.379,4569652,0
2006-12-27,31.743,31.925,31.203,31.858,4849324,0
2006-12-28,31.37,31.994,31.21,31.801,6512296,0
2006-12-29,31.793,32.144,31.56,31.684,4415016,0
2007-01-03,31.743,32.176,30.82,31.17,12370423,0
2007-01-04,31.247,31.827,30.829,31.004,12876211,0
2007-01-05,31.036,31.094,30.513,30.654,12072465,0
2007-01-08,30.804,31.37,30.015,31.247,12094127,0
2007-01-09,31.247,32.332,31.247,32.284,10668462,0
2007-01-10,32.16,32.383,31.743,32.259,5701446,0
2007-01-11,32.409,32.989,32.267,32.681,7094618,0
2007-01-12,32.433,32.681,32.084,32.609,4804796,0
2007-01-16,32.491,32.641,32.084,32.515,5498075,0
2007-01-17,32.449,32.658,32.135,32.332,4050268,0
2007-01-18,32.949,32.949,32.267,32.766,5314555,0
2007-01-19,32.989,33.67,32.874,33.424,9951475,0
2007-01-22,33.572,33.837,32.883,33.156,7959498,0
2007-01-23,33.031,33.214,32.498,32.907,5521418,0
2007-01-24,32.866,34.144,32.849,33.837,7810878,0
2007-01-25,33.887,33.914,32.914,33.089,4530182,0
2007-01-26,32.989,33.598,32.723,33.463,6120107,0
2007-01-29,33.572,33.697,33.065,33.53,5612154,0
2007-01-30,33.53,33.845,33.364,33.53,3962664,0
2007-01-31,33.431,34.576,33.372,34.478,7320735,0
2007-02-01,34.569,35.068,34.451,34.793,5811317,0
2007-02-02,34.899,34.952,34.586,34.801,4357015,0
2007-02-05,34.527,34.761,34.187,34.329,3342551,0
2007-02-06,34.294,34.692,34.212,34.586,3794910,0
2007-02-07,34.478,34.495,33.971,34.337,3295500,0
2007-02-08,34.926,36.048,34.926,35.614,11887860,0
2007-02-09,35.491,36.255,35.491,35.765,9950035,0
2007-02-12,35.734,36.215,35.526,36.031,6244536,0
2007-02-13,35.939,36.586,35.833,36.521,7893785,0
2007-02-14,36.565,36.953,36.436,36.837,9818969,0
2007-02-15,36.978,37.246,36.603,37.005,5156549,0
2007-02-16,36.936,36.97,36.565,36.647,4032700,0
2007-02-20,36.855,37.144,36.647,36.912,4272417,0
2007-02-21,36.689,36.796,36.472,36.548,6843108,0
2007-02-22,36.603,36.97,35.998,36.771,9395868,0
2007-02-23,36.962,37.085,36.595,36.805,7620137,0
2007-02-26,37.346,37.346,36.446,36.729,9509139,0
2007-02-27,35.607,37.12,35.551,36.023,21412135,0
2007-02-28,36.962,37.393,36.172,37.12,15689872,0
2007-03-01,36.565,37.186,36.106,36.805,12194213,0
2007-03-02,36.565,37.02,36.521,36.771,12102307,0
2007-03-05,36.565,36.873,36.347,36.704,11980606,0
2007-03-06,36.945,37.238,36.414,36.472,10718766,0
2007-03-07,36.321,36.873,36.28,36.397,8017018,0
2007-03-08,36.406,37.384,36.389,37.346,10075428,0
2007-03-09,37.355,37.393,36.737,36.97,9779634,0
2007-03-12,36.978,37.77,36.895,37.453,18735905,0
2007-03-13,37.144,37.203,36.389,36.647,9740590,0
2007-03-14,36.978,36.978,35.334,36.54,10343376,0
2007-03-15,36.414,37.085,36.315,36.805,5753799,0
2007-03-16,36.753,36.953,36.579,36.864,5900508,0
2007-03-19,37.037,37.579,37.03,37.384,7002197,0
2007-03-20,37.477,37.893,37.309,37.843,7228913,0
2007-03-21,37.878,38.523,37.761,38.41,8147573,0
2007-03-22,38.035,38.585,37.686,38.349,6454168,0
2007-03-23,38.349,38.807,38.341,38.648,8130380,0
2007-03-26,38.458,38.758,38.109,38.631,6724092,0
2007-03-27,38.483,38.568,38.176,38.417,5969803,0
2007-03-28,37.79,38.765,37.602,37.668,9688377,0
2007-03-29,38.06,38.159,37.294,37.695,6250447,0
2007-03-30,37.695,37.948,37.171,37.435,6326853,0
2007-04-02,37.643,37.652,37.101,37.444,7284149,0
2007-04-03,37.695,38.117,37.625,37.851,6354022,0
2007-04-04,37.851,38.19,37.703,37.808,4671032,0
2007-04-05,37.686,38.384,37.686,38.227,4541133,0
2007-04-09,38.423,38.549,38.084,38.483,7228371,0
2007-04-10,38.365,38.657,37.909,38.001,7417882,0
2007-04-11,38.027,38.109,37.212,37.277,10270797,0
2007-04-12,36.737,38.051,36.422,37.726,9761384,0
2007-04-13,38.06,38.102,37.285,37.477,5151694,0
2007-04-16,37.686,37.808,37.144,37.726,4562793,0
2007-04-17,37.712,38.075,37.427,37.579,4988460,0
2007-04-18,37.355,37.537,37.111,37.229,17163728,0
2007-04-19,37.186,37.703,36.579,37.238,9972201,0
2007-04-20,37.753,37.753,37.194,37.444,8190527,0
2007-04-23,37.363,37.726,37.212,37.285,4906895,0
2007-04-24,36.895,37.212,36.565,37.03,5926234,0
2007-04-25,37.269,37.543,37.085,37.46,4559735,0
2007-04-26,37.393,37.745,37.294,37.587,4959293,0
2007-04-27,36.881,37.384,36.881,37.194,5091792,0
2007-04-30,37.643,37.9,36.422,36.496,9463105,0
2007-05-01,36.116,36.704,35.734,36.548,8416387,0
2007-05-02,37.269,37.269,36.247,36.406,6452451,0
2007-05-03,36.429,36.603,36.072,36.089,8030990,0
2007-05-04,36.097,36.496,36.072,36.28,4711777,0
2007-05-07,36.223,36.704,36.132,36.472,5181220,0
2007-05-08,36.072,36.603,35.899,36.18,6106991,0
2007-05-09,36.198,36.647,36.065,36.414,6865373,0
2007-05-10,35.682,36.271,34.983,34.983,19468655,0
2007-05-11,35.317,35.418,34.228,34.469,15014670,0
2007-05-14,34.442,34.743,33.879,33.988,16054777,0
2007-05-15,33.479,34.012,33.156,33.191,21304101,0
2007-05-16,33.239,33.58,32.691,32.949,14727813,0
2007-05-17,33.231,33.256,32.323,32.458,15425738,0
2007-05-18,32.549,32.989,32.35,32.989,9653985,0
2007-05-21,32.897,33.424,32.823,33.146,11266098,0
2007-05-22,33.081,33.231,32.498,32.615,12475876,0
2007-05-23,32.857,32.965,32.033,32.069,13101319,0
2007-05-24,32.16,32.267,31.633,31.71,15219182,0
2007-05-25,31.843,32.051,31.72,31.911,9822104,0
2007-05-29,31.768,32.267,31.768,32.193,8972444,0
2007-05-30,31.903,32.623,31.894,32.542,7819049,0
2007-05-31,32.615,33.339,32.575,33.183,9668210,0
2007-06-01,33.031,33.953,32.44,33.723,5269504,0
2007-06-04,33.321,33.73,33.2,33.431,6073075,0
2007-06-05,33.281,33.431,33.191,33.298,5772327,0
2007-06-06,33.231,33.397,32.815,32.823,6557665,0
2007-06-07,32.409,32.849,31.894,31.934,7942840,0
2007-06-08,32.092,32.558,31.986,32.532,4596970,0
2007-06-11,32.368,32.658,32.051,32.498,5678701,0
2007-06-12,32.323,32.691,32.225,32.323,5737231,0
2007-06-13,32.615,32.691,32.35,32.515,4759465,0
2007-06-14,32.658,33.049,32.591,32.781,4230984,0
2007-06-15,32.98,33.089,32.35,32.368,5848056,0
2007-06-18,32.323,32.425,31.943,32.318,4897706,0
2007-06-19,32.301,32.323,31.858,32.116,3917412,0
2007-06-20,32.033,32.584,31.994,32.059,5659439,0
2007-06-21,31.868,32.34,31.633,32.301,5267107,0
2007-06-22,32.284,35.825,31.917,34.429,27095192,0
2007-06-25,34.278,34.535,33.424,33.688,9012831,0
2007-06-26,33.73,34.035,32.815,32.897,7924580,0
2007-06-27,32.632,33.183,32.009,32.566,8976780,0
2007-06-28,32.566,33.191,32.301,32.965,4744045,0
2007-06-29,32.907,33.813,32.849,33.058,6661197,0
2007-07-02,33.281,33.439,32.897,33.098,4457560,0
2007-07-03,33.058,33.107,32.294,32.71,2748193,0
2007-07-05,32.575,33.505,32.575,33.049,4413313,0
2007-07-06,33.031,35.757,32.591,34.892,16619214,0
2007-07-09,34.778,34.809,33.98,34.61,6908868,0
2007-07-10,33.905,34.17,33.256,33.349,7687842,0
2007-07-11,32.989,33.764,32.989,33.58,7406535,0
2007-07-12,32.807,33.58,32.251,32.615,16827687,0
2007-07-13,32.74,33.2,32.458,33.031,7130451,0
2007-07-16,32.949,33.788,32.914,33.356,6661332,0
2007-07-17,33.183,33.713,33.016,33.263,7534638,0
2007-07-18,37.712,37.808,34.899,35.806,45597918,0
2007-07-19,34.71,35.45,34.692,35.235,9871254,0
2007-07-20,34.778,35.534,34.495,34.836,10897226,0
2007-07-23,35.133,35.15,34.286,34.785,7360026,0
2007-07-24,34.503,35.051,33.804,33.937,8876255,0
2007-07-25,34.154,34.187,33.065,33.364,7317877,0
2007-07-26,32.415,32.965,30.614,31.612,12615368,0
2007-07-27,31.579,31.827,30.382,30.664,9802399,0
2007-07-30,30.955,31.08,30.005,30.404,9067598,0
2007-07-31,30.504,30.938,29.975,29.975,7048992,0
2007-08-01,30.163,30.163,28.944,29.583,7970599,0
2007-08-02,29.815,30.116,29.427,29.881,6642435,0
2007-08-03,29.142,30.005,27.928,28.003,8677719,0
2007-08-06,28.252,29.028,26.849,28.992,8871462,0
2007-08-07,28.793,28.983,27.871,28.753,8325314,0
2007-08-08,28.019,29.674,28.012,29.532,8111015,0
2007-08-09,28.169,30.504,27.298,27.889,12028520,0
2007-08-10,27.547,28.169,26.825,27.946,9582902,0
2007-08-13,28.252,28.785,27.456,27.723,5668598,0
2007-08-14,27.623,27.664,26.317,26.368,7631515,0
2007-08-15,26.094,27.423,25.512,25.843,12975080,0
2007-08-16,25.668,26.184,24.205,25.205,12822868,0
2007-08-17,26.159,26.508,25.288,25.687,9403214,0
2007-08-20,25.752,25.934,25.318,25.545,7107735,0
2007-08-21,25.495,26.175,25.212,25.454,8766256,0
2007-08-22,25.678,26.067,25.486,25.87,6781856,0
2007-08-23,26.259,26.443,25.702,25.87,5515283,0
2007-08-24,25.926,26.459,25.637,26.408,6211086,0
2007-08-27,26.119,26.825,25.984,26.094,4295689,0
2007-08-28,25.97,25.97,24.755,24.805,7341314,0
2007-08-29,25.012,26.384,24.931,26.332,5679908,0
2007-08-30,25.752,26.076,25.445,25.65,5904098,0
2007-08-31,26.05,26.742,25.594,26.359,8003903,0
2007-09-04,26.058,26.474,25.553,26.152,6489793,0
2007-09-05,26.094,27.047,25.262,25.404,5809389,0
2007-09-06,25.76,25.97,25.137,25.65,5160852,0
2007-09-07,25.205,25.318,24.323,24.73,8302706,0
2007-09-10,24.805,24.963,23.689,24.274,8346751,0
2007-09-11,24.213,24.779,23.958,24.597,6600023,0
2007-09-12,24.531,24.64,23.847,23.958,7781878,0
2007-09-13,24.066,24.712,23.758,24.305,7679350,0
2007-09-14,24.073,25.469,23.818,25.079,10833446,0
2007-09-17,24.973,25.178,24.249,24.887,5890070,0
2007-09-18,25.137,27.174,25.105,26.956,9902624,0
2007-09-19,27.804,28.369,27.174,28.019,10407205,0
2007-09-20,27.755,27.82,26.534,26.901,6072212,0
2007-09-21,27.047,27.755,26.674,27.521,12349787,0
2007-09-24,27.763,28.238,26.956,27.38,6618329,0
2007-09-25,26.534,26.756,25.926,26.518,7491858,0
2007-09-26,26.465,27.156,26.341,27.047,4940369,0
2007-09-27,27.075,27.206,26.474,26.591,5998805,0
2007-09-28,26.692,27.215,26.591,26.858,4525851,0
2007-10-01,26.858,27.921,26.665,27.654,6650566,0
2007-10-02,27.921,28.745,27.755,28.553,7024067,0
2007-10-03,28.576,29.714,28.411,28.727,7112064,0
2007-10-04,29.06,29.482,28.055,28.238,5313832,0
2007-10-05,29.219,29.532,28.546,29.166,7243117,0
2007-10-08,29.125,29.166,28.121,28.353,4973873,0
2007-10-09,28.386,28.493,27.339,28.269,6123236,0
2007-10-10,28.353,28.886,27.937,28.667,4079992,0
2007-10-11,28.252,29.482,27.73,28.121,8674368,0
2007-10-12,28.337,28.462,27.265,27.462,5246524,0
2007-10-15,27.448,27.614,26.55,26.883,6415857,0
2007-10-16,26.781,26.781,25.629,26.309,5962101,0
2007-10-17,26.558,26.883,25.944,26.392,4940803,0
2007-10-18,26.301,26.301,25.281,26.076,6317344,0
2007-10-19,26.009,26.259,24.896,25.128,7266321,0
2007-10-22,24.798,26.218,24.798,25.718,7228554,0
2007-10-23,25.978,26.142,25.229,25.97,5806746,0
2007-10-24,26.026,26.384,25.535,26.175,5917668,0
2007-10-25,26.617,27.215,26.019,26.973,6141450,0
2007-10-26,26.501,27.589,26.325,27.423,6090626,0
2007-10-29,27.48,28.055,27.24,27.772,5018401,0
2007-10-30,27.772,27.828,26.756,26.849,6354527,0
2007-10-31,26.991,26.991,26.001,26.617,5191690,0
2007-11-01,26.218,27.056,26.019,26.211,6694289,0
2007-11-02,26.501,26.55,25.585,25.853,10491921,0
2007-11-05,25.594,27.065,25.254,25.512,7468314,0
2007-11-06,25.527,25.926,25.004,25.352,6760866,0
2007-11-07,24.931,25.629,24.721,24.855,9401805,0
2007-11-08,25.344,25.38,23.49,24.838,8938445,0
2007-11-09,24.332,24.35,23.516,23.675,7641265,0
2007-11-12,23.882,24.879,23.644,23.889,9726241,0
2007-11-13,24.414,25.885,24.414,25.469,10539699,0
2007-11-14,26.218,26.259,23.425,23.658,14001709,0
2007-11-15,23.392,24.175,23.269,23.725,6730838,0
2007-11-16,23.847,23.847,22.851,23.532,7557486,0
2007-11-19,23.541,23.541,22.587,22.684,7550406,0
2007-11-20,22.927,24.274,22.684,23.644,11438820,0
2007-11-21,23.2,24.232,22.984,23.681,6095556,0
2007-11-23,24.38,25.079,23.8,24.954,4948960,0
2007-11-26,25.17,25.281,23.415,23.442,10507507,0
2007-11-27,23.451,24.398,23.118,23.698,8214543,0
2007-11-28,24.013,25.304,23.889,24.771,10761502,0
2007-11-29,24.631,24.855,24.09,24.35,6629007,0
2007-11-30,24.879,25.445,24.524,24.64,8921229,0
2007-12-03,24.672,25.427,24.363,24.712,6007968,0
2007-12-04,24.516,25.585,24.341,25.419,7027370,0
2007-12-05,25.834,26.218,25.262,25.934,9188774,0
2007-12-06,25.76,25.76,24.58,24.771,11097760,0
2007-12-07,24.931,25.561,24.623,25.352,6832601,0
2007-12-10,25.527,25.527,24.887,25.262,3667285,0
2007-12-11,25.262,26.001,24.073,24.175,8764798,0
2007-12-12,24.896,25.262,23.626,23.882,8170643,0
2007-12-13,23.617,24.167,23.151,23.791,5054041,0
2007-12-14,23.584,23.809,22.95,23.078,5258046,0
2007-12-17,23.151,23.425,22.604,22.868,6050564,0
2007-12-18,23.243,23.269,22.438,23.068,4443282,0
2007-12-19,23.243,23.243,21.939,22.186,6662832,0
2007-12-20,22.569,22.569,21.256,21.662,8100616,0
2007-12-21,22.148,22.245,21.641,22.054,7285371,0
2007-12-24,22.068,22.71,21.729,22.445,3238494,0
2007-12-26,22.229,22.229,20.983,21.564,7406143,0
2007-12-27,21.249,21.538,20.735,20.808,6643805,0
2007-12-28,20.735,21.299,20.525,21.172,8229977,0
2007-12-31,20.991,21.687,20.991,21.494,7800958,0
2008-01-02,21.504,21.512,20.683,20.765,6315306,0
2008-01-03,21.125,21.125,19.395,19.587,11369812,0
2008-01-04,19.162,19.195,18.114,18.613,17007358,0
2008-01-07,18.639,19.088,18.348,18.997,10004364,0
2008-01-08,19.189,19.32,18.039,18.133,9937456,0
2008-01-09,18.048,18.904,17.407,18.839,13802808,0
2008-01-10,18.531,19.444,18.124,18.781,21313970,0
2008-01-11,18.473,18.648,17.399,17.707,12394388,0
2008-01-14,17.809,18.348,17.732,18.272,8857798,0
2008-01-15,18.124,18.14,17.583,17.991,12720378,0
2008-01-16,17.691,19.17,17.65,18.689,12971839,0
2008-01-17,18.698,19.162,18.281,18.796,13507384,0
2008-01-18,19.444,19.628,18.68,19.153,14662138,0
2008-01-22,18.671,20.435,18.256,20.193,18272865,0
2008-01-23,19.552,21.347,19.552,21.115,24548950,0
2008-01-24,21.282,21.512,20.857,21.091,12351785,0
2008-01-25,21.032,21.572,20.541,20.735,14477110,0
2008-01-28,20.726,21.39,20.185,21.356,10405341,0
2008-01-29,21.156,22.169,21.156,22.105,10699482,0
2008-01-30,22.287,22.936,21.687,22.211,11103725,0
2008-01-31,21.948,23.541,21.265,22.95,15500877,0
2008-02-01,22.753,23.408,22.604,23.269,13802195,0
2008-02-04,23.658,23.658,21.956,22.47,10501492,0
2008-02-05,22.245,22.677,20.839,20.857,13930488,0
2008-02-06,20.932,22.355,19.595,19.894,28581903,0
2008-02-07,19.413,20.957,19.395,20.866,18073674,0
2008-02-08,20.509,21.15,19.977,20.113,9676327,0
2008-02-11,19.951,20.91,19.444,20.832,10783984,0
2008-02-12,20.875,22.046,20.35,20.6,11846739,0
2008-02-13,20.91,21.006,19.944,20.301,9897625,0
2008-02-14,20.258,20.258,19.712,20.027,8844294,0
2008-02-15,20.003,21.441,19.764,21.091,19331692,0
2008-02-19,21.197,21.282,20.258,20.366,7418749,0
2008-02-20,20.258,20.998,20.012,20.717,6638856,0
2008-02-21,20.568,21.356,20.376,20.483,7118183,0
2008-02-22,20.509,20.674,20.034,20.458,6823053,0
2008-02-25,20.458,20.735,20.018,20.575,9238211,0
2008-02-26,21.215,22.238,20.832,22.038,18426702,0
2008-02-27,22.012,22.245,21.581,22.063,6613259,0
2008-02-28,22.022,22.063,21.091,21.215,5464280,0
2008-02-29,21.181,21.338,20.409,20.509,6900226,0
2008-03-03,20.551,20.847,19.951,20.551,4577923,0
2008-03-04,20.474,21.115,20.286,20.94,8706857,0
2008-03-05,20.94,21.772,20.765,21.006,6548753,0
2008-03-06,20.534,20.783,19.545,19.578,6963021,0
2008-03-07,19.413,20.358,19.17,19.452,8286810,0
2008-03-10,19.287,20.018,19.213,19.328,5876299,0
2008-03-11,20.25,20.392,19.097,20.034,10218241,0
2008-03-12,20.05,20.25,19.222,19.279,6020206,0
2008-03-13,18.997,19.405,17.842,19.328,8665514,0
2008-03-14,19.311,19.669,18.407,18.722,8888940,0
2008-03-17,18.281,18.491,17.461,17.9,10474369,0
2008-03-18,18.156,18.904,18.039,18.831,6599892,0
2008-03-19,18.805,19.829,18.763,19.305,10037826,0
2008-03-20,19.345,20.832,19.305,20.649,8845587,0
2008-03-24,20.957,22.068,20.665,21.88,8811333,0
2008-03-25,21.615,21.729,20.839,21.206,6029662,0
2008-03-26,21.032,21.091,20.012,20.085,7031382,0
2008-03-27,20.134,20.401,19.413,19.413,6189700,0
2008-03-28,18.263,19.271,18.207,18.256,13494049,0
2008-03-31,18.272,19.305,17.882,19.162,9935373,0
2008-04-01,19.345,20.5,19.262,20.5,8721890,0
2008-04-02,20.358,21.197,19.86,20.483,9354167,0
2008-04-03,20.201,20.525,19.919,20.327,5039502,0
2008-04-04,20.113,20.342,19.764,19.876,5268872,0
2008-04-07,20.095,20.293,19.595,19.845,4900443,0
2008-04-08,19.845,20.227,19.694,20.095,5205432,0
2008-04-09,20.095,20.293,19.037,19.287,8010953,0
2008-04-10,19.129,19.977,19.072,19.636,7406030,0
2008-04-11,19.237,19.578,19.019,19.213,4800243,0
2008-04-14,19.222,19.271,18.814,18.929,4011588,0
2008-04-15,19.17,19.17,18.613,19.097,4342289,0
2008-04-16,18.68,18.947,18.491,18.648,7129108,0
2008-04-17,18.464,18.929,18.374,18.854,4448736,0
2008-04-18,19.203,20.018,19.203,19.712,5056816,0
2008-04-21,19.436,20.018,19.361,19.951,4585603,0
2008-04-22,19.929,19.929,19.153,19.387,5612587,0
2008-04-23,19.354,19.645,19.097,19.279,5533598,0
2008-04-24,19.521,20.517,19.422,20.242,7932126,0
2008-04-25,20.384,21.441,20.358,21.249,10294284,0
2008-04-28,21.115,21.45,20.816,21.181,4522640,0
2008-04-29,21.249,21.615,20.94,21.479,4326169,0
2008-04-30,21.606,21.904,20.915,21.014,6819903,0
2008-05-01,20.965,22.012,20.268,21.855,8607721,0
2008-05-02,22.03,22.503,21.655,21.855,7148581,0
2008-05-05,21.855,21.855,20.774,20.847,6869917,0
2008-05-06,20.575,21.206,20.458,21.091,4432404,0
2008-05-07,20.932,21.581,20.474,20.551,4378210,0
2008-05-08,20.726,20.726,19.669,19.836,6803853,0
2008-05-09,19.61,19.977,19.145,19.287,7922630,0
2008-05-12,19.335,20.018,19.113,19.919,6458537,0
2008-05-13,20.067,20.268,19.662,19.996,6350451,0
2008-05-14,21.356,21.687,19.996,20.717,14008938,0
2008-05-15,20.649,21.125,20.301,21.04,12935632,0
2008-05-16,21.125,21.125,20.466,20.957,9580636,0
2008-05-19,20.808,21.181,20.517,20.625,5351267,0
2008-05-20,20.376,20.534,19.958,20.409,5961885,0
2008-05-21,20.392,20.509,19.113,19.262,8696412,0
2008-05-22,19.262,19.561,18.955,19.287,5374788,0
2008-05-23,19.145,19.195,18.607,18.689,5701895,0
2008-05-27,18.714,19.305,18.514,18.997,8248294,0
2008-05-28,19.189,19.595,19.004,19.387,6899031,0
2008-05-29,19.436,20.159,19.354,20.003,5669490,0
2008-05-30,19.86,19.885,19.528,19.669,5862200,0
2008-06-02,19.669,19.669,18.796,18.963,7574787,0
2008-06-03,19.105,19.23,18.831,18.997,9113384,0
2008-06-04,18.898,19.064,18.482,18.648,10326420,0
2008-06-05,18.729,19.405,18.698,19.387,8020375,0
2008-06-06,18.912,19.395,18.331,18.491,8575228,0
2008-06-09,18.671,18.738,17.785,17.914,6742251,0
2008-06-10,17.682,18.348,17.517,18.24,10627320,0
2008-06-11,17.914,18.316,17.294,17.333,8806081,0
2008-06-12,17.61,18.09,17.417,17.707,7173996,0
2008-06-13,17.942,18.423,17.726,18.415,8419344,0
2008-06-16,18.407,18.781,18.039,18.572,7298000,0
2008-06-17,18.789,18.904,18.308,18.323,4670079,0
2008-06-18,18.191,18.263,17.369,17.466,9176265,0
2008-06-19,17.333,18.056,17.251,18.032,7381906,0
2008-06-20,17.942,17.942,17.294,17.376,8487396,0
2008-06-23,17.36,17.717,16.636,16.729,6561851,0
2008-06-24,16.619,16.752,15.938,16.121,15034323,0
2008-06-25,16.371,17.1,16.13,16.636,10789749,0
2008-06-26,16.221,16.518,16.087,16.186,7977760,0
2008-06-27,16.305,16.396,15.739,16.228,9058394,0
2008-06-30,16.015,16.769,15.773,16.139,12044332,0
2008-07-01,15.84,16.212,15.499,16.079,8746659,0
2008-07-02,16.236,16.585,15.515,15.647,10686394,0
2008-07-03,15.764,15.979,15.274,15.372,6672517,0
2008-07-07,15.572,15.946,15.05,15.441,14303009,0
2008-07-08,15.397,15.878,15.249,15.689,13423166,0
2008-07-09,15.913,15.913,14.951,14.99,9407787,0
2008-07-10,14.915,14.915,13.576,13.62,16670228,0
2008-07-11,13.361,13.497,11.909,12.948,27904567,0
2008-07-14,13.735,14.252,13.196,13.529,16442592,0
2008-07-15,13.446,13.76,12.489,13.22,18644474,0
2008-07-16,13.22,14.659,13.22,14.476,15024856,0
2008-07-17,14.625,15.415,14.026,15.306,13895470,0
2008-07-18,15.913,15.913,14.575,15.032,9757261,0
2008-07-21,15.125,15.372,14.575,14.724,5804431,0
2008-07-22,14.625,15.432,14.186,15.415,8005279,0
2008-07-23,15.249,16.462,15.165,15.913,11504381,0
2008-07-24,15.946,16.079,15.149,15.215,7319250,0
2008-07-25,15.306,15.832,14.941,15.017,6036025,0
2008-07-28,14.966,15.465,14.551,14.633,6676499,0
2008-07-29,14.567,15.531,14.558,15.441,8938822,0
2008-07-30,15.506,16.212,15.298,15.739,7750933,0
2008-07-31,15.364,16.103,15.241,15.629,6856205,0
2008-08-01,15.805,15.805,15.017,15.099,8524073,0
2008-08-04,14.982,15.159,14.616,14.867,8776661,0
2008-08-05,14.951,16.338,14.951,16.196,12781971,0
2008-08-06,16.255,16.444,15.697,16.352,7551208,0
2008-08-07,16.246,16.246,15.364,15.722,6865563,0
2008-08-08,15.424,17.376,15.406,17.225,9980461,0
2008-08-11,17.325,18.666,17.083,17.991,20090165,0
2008-08-12,17.792,17.933,16.518,16.845,14100052,0
2008-08-13,16.427,17.399,16.087,17.169,18510074,0
2008-08-14,17.269,18.407,16.985,17.635,15254616,0
2008-08-15,17.485,18.191,17.452,17.857,9142408,0
2008-08-18,18.016,18.555,17.659,18.133,11075968,0
2008-08-19,17.667,18.032,16.662,16.887,11502207,0
2008-08-20,16.453,16.919,16.186,16.345,12796638,0
2008-08-21,15.979,16.279,15.547,16.155,8642736,0
2008-08-22,16.352,16.787,16.212,16.729,6411762,0
2008-08-25,16.511,16.711,16.196,16.263,4985072,0
2008-08-26,16.362,16.496,15.832,16.204,5832620,0
2008-08-27,16.029,16.58,15.979,16.362,4319370,0
2008-08-28,16.518,17.159,16.481,17.159,6729218,0
2008-08-29,17.144,17.325,16.802,17.302,6013782,0
2008-09-02,17.425,18.547,17.425,17.967,11126841,0
2008-09-03,18.173,18.331,17.558,18.191,9728140,0
2008-09-04,18.14,18.14,17.178,17.194,9032123,0
2008-09-05,16.935,17.691,16.471,17.517,9524130,0
2008-09-08,18.348,18.68,17.866,18.597,12804294,0
2008-09-09,18.531,19.079,17.999,18.114,19191129,0
2008-09-10,18.455,18.455,17.6,18.183,9901046,0
2008-09-11,17.551,18.207,17.5,18.156,9884701,0
2008-09-12,17.9,17.982,16.893,17.294,12993227,0
2008-09-15,16.554,17.384,16.173,16.173,16228436,0
2008-09-16,15.739,17.018,15.364,16.761,14792112,0
2008-09-17,16.745,16.845,15.364,15.415,13511499,0
2008-09-18,15.656,16.611,14.951,16.545,15395139,0
2008-09-19,17.525,18.898,16.039,16.585,12156331,0
2008-09-22,16.362,16.471,15.232,15.306,8407884,0
2008-09-23,15.323,15.697,14.691,14.749,9690638,0
2008-09-24,14.792,15.198,14.599,14.766,8857172,0
2008-09-25,14.982,16.029,14.766,15.704,12227407,0
2008-09-26,15.266,16.155,14.876,16.121,8743284,0
2008-09-29,15.913,15.913,13.895,14.36,13493362,0
2008-09-30,14.575,14.958,14.267,14.941,13438661,0
2008-10-01,14.318,14.808,14.177,14.384,11753454,0
2008-10-02,14.226,14.416,13.323,13.471,11549848,0
2008-10-03,13.735,13.895,12.474,12.624,13601403,0
2008-10-06,12.223,12.589,11.517,12.449,18662512,0
2008-10-07,12.713,12.93,11.383,11.383,15551444,0
2008-10-08,10.818,11.633,10.545,11.103,18524895,0
2008-10-09,11.366,11.366,9.375,9.523,14779809,0
2008-10-10,8.3265,9.523,7.6702,8.2432,41358102,0
2008-10-13,9.2237,9.3079,8.3265,9.1743,18429119,0
2008-10-14,9.788,9.946,8.293,8.7241,21470454,0
2008-10-15,8.5593,8.6849,7.1382,7.1964,21667653,0
2008-10-16,7.4873,8.3515,6.3568,8.3515,31437898,0
2008-10-17,8.5593,8.6005,8.127,8.1768,17277342,0
2008-10-20,8.2351,8.9661,8.2265,8.925,13989359,0
2008-10-21,8.7333,8.9586,8.4097,8.4677,11463301,0
2008-10-22,8.1851,8.2849,7.1879,7.5868,13409069,0
2008-10-23,7.6449,8.0436,7.1547,7.9858,19710362,0
2008-10-24,7.404,7.9108,7.2213,7.4707,12593222,0
2008-10-27,7.2791,7.9607,7.2463,7.4123,10042322,0
2008-10-28,7.7367,8.5915,7.3708,8.5915,14920908,0
2008-10-29,8.4677,9.963,8.1022,9.1656,21055738,0
2008-10-30,9.604,9.972,9.1986,9.69,18849144,0
2008-10-31,9.749,10.454,9.4301,10.213,18660902,0
2008-11-03,10.056,10.364,9.4468,9.682,8052518,0
2008-11-04,9.946,10.089,9.4832,9.74,10424887,0
2008-11-05,9.64,9.912,8.8514,9.0157,12874039,0
2008-11-06,9.2808,9.946,8.451,8.6767,17563909,0
2008-11-07,8.8587,9.2741,8.4173,9.1064,10205217,0
2008-11-10,9.1909,9.2808,8.1518,8.2599,7579245,0
2008-11-11,8.0023,8.119,7.3293,7.8197,14937684,0
2008-11-12,8.0523,8.2519,6.9472,6.9552,17592740,0
2008-11-13,6.9719,7.0633,5.7505,6.9638,24680952,0
2008-11-14,6.8056,7.2045,6.1659,6.2489,20484173,0
2008-11-17,6.1659,6.4069,5.8167,5.8253,12804574,0
2008-11-18,5.8667,6.1075,5.0192,5.0606,25745940,0
2008-11-19,5.2189,5.3434,4.3211,4.7202,39054319,0
2008-11-20,4.7367,5.2023,4.2131,4.8613,30684381,0
2008-11-21,5.036,5.2267,4.2548,4.7616,21850088,0
2008-11-24,4.9359,5.6673,4.6536,5.5345,18427476,0
2008-11-25,5.7754,5.9665,4.9941,5.3682,21761039,0
2008-11-26,5.2189,5.9829,5.0523,5.8418,17074474,0
2008-11-28,6.0911,6.2324,5.5675,6.1659,8043013,0
2008-12-01,5.9829,6.0662,5.2765,5.3266,15349310,0
2008-12-02,5.4346,5.8334,5.2356,5.8167,13365779,0
2008-12-03,5.4845,6.1826,5.3184,6.1407,25398631,0
2008-12-04,5.9665,7.3293,5.8999,6.5065,30090784,0
2008-12-05,6.1991,7.2045,6.1075,7.1547,17100609,0
2008-12-08,7.429,7.5787,6.9387,7.3293,17807192,0
2008-12-09,7.0633,7.9691,6.7973,7.1134,15345583,0
2008-12-10,7.3459,7.7947,7.0965,7.3459,20691963,0
2008-12-11,7.2463,7.537,6.6478,6.7892,14233640,0
2008-12-12,6.6478,7.0799,6.3983,7.0633,11643977,0
2008-12-15,7.0799,7.2213,6.6312,6.7721,14758504,0
2008-12-16,6.9138,7.1213,6.7892,7.0385,13956440,0
2008-12-17,6.8889,8.6171,6.8223,8.3182,31404080,0
2008-12-18,8.3515,8.8171,8.3016,8.6595,26104662,0
2008-12-19,8.7654,8.9325,8.4343,8.8264,18346642,0
2008-12-22,8.7829,8.7829,7.512,7.7695,14183950,0
2008-12-23,7.7367,8.0936,7.1464,7.2379,11360213,0
2008-12-24,7.4542,7.4542,7.1048,7.3293,3313943,0
2008-12-26,7.4123,7.5621,6.9804,7.1464,3285663,0
2008-12-29,7.1382,7.4456,7.0633,7.3875,7651368,0
2008-12-30,7.4456,7.9607,7.1547,7.8197,8233283,0
2008-12-31,7.7035,8.6849,7.5951,8.6005,15520087,0
2009-01-02,8.6767,9.2334,8.4173,9.1245,10626526,0
2009-01-05,8.9735,9.912,8.8264,9.69,18641629,0
2009-01-06,9.714,9.912,9.4734,9.714,14279195,0
2009-01-07,9.516,9.78,9.1909,9.3996,14996005,0
2009-01-08,9.0892,9.69,8.925,9.0806,18362161,0
2009-01-09,8.9829,9.3156,8.4097,8.5593,15279937,0
2009-01-12,8.3597,8.7499,8.1022,8.2519,10860405,0
2009-01-13,8.2101,8.6005,8.1022,8.3515,11888682,0
2009-01-14,8.1601,8.1686,7.6702,7.8696,14467154,0
2009-01-15,7.8776,8.4263,7.429,8.0936,15115105,0
2009-01-16,8.3515,8.384,7.7448,8.1103,11582939,0
2009-01-20,8.1103,8.2351,7.0965,7.2545,10662730,0
2009-01-21,7.429,7.7115,7.1713,7.6948,9890678,0
2009-01-22,7.8862,8.3265,7.5868,7.8031,16596635,0
2009-01-23,7.4873,8.2519,7.4873,8.0191,12211647,0
2009-01-26,8.0191,8.3931,7.8862,8.0854,9593296,0
2009-01-27,7.9607,8.2684,7.7367,7.9527,10434290,0
2009-01-28,8.119,8.5179,8.1103,8.3431,10957201,0
2009-01-29,8.1768,8.3016,7.7947,7.8197,11807739,0
2009-01-30,7.8612,7.9691,7.2294,7.4375,18122189,0
2009-02-02,7.2294,7.8862,6.2324,7.1382,51488941,0
2009-02-03,6.9885,7.4873,6.7556,7.3375,24875804,0
2009-02-04,7.2463,7.3125,6.731,6.9138,19936274,0
2009-02-05,7.2045,7.4707,6.9552,7.271,21663650,0
2009-02-06,7.3625,8.2351,7.2791,8.0606,19933659,0
2009-02-09,8.0606,8.1851,7.6119,7.8612,9768776,0
2009-02-10,7.7695,7.9108,7.2379,7.2958,11129705,0
2009-02-11,7.3708,7.6368,6.8638,7.0633,15241729,0
2009-02-12,7.0136,7.271,6.731,7.2379,18513881,0
2009-02-13,7.3542,7.4542,6.8806,7.1713,15180544,0
2009-02-17,6.6977,7.0136,6.6312,6.7143,15674942,0
2009-02-18,6.7892,6.8722,6.415,6.5565,15377368,0
2009-02-19,6.739,6.9387,6.3154,6.3652,14691769,0
2009-02-20,6.2737,6.6478,6.1075,6.5316,19650293,0
2009-02-23,6.6478,6.6478,6.1075,6.1495,18508058,0
2009-02-24,6.2405,7.0051,6.0662,6.8889,28036864,0
2009-02-25,6.8474,6.997,6.1991,6.731,21980224,0
2009-02-26,6.8223,6.9719,6.4566,6.5152,9480846,0
2009-02-27,6.332,6.7477,6.1659,6.5397,9902137,0
2009-03-02,6.2906,6.6146,6.0911,6.1241,17256996,0
2009-03-03,6.1495,6.2656,5.8253,5.9665,16269851,0
2009-03-04,6.2157,6.2906,5.8833,6.1075,14015252,0
2009-03-05,5.9164,6.008,5.2101,5.468,20979784,0
2009-03-06,5.8584,6.1908,5.526,5.7671,25367237,0
2009-03-09,5.6673,6.116,5.5426,5.6509,14780753,0
2009-03-10,5.8167,6.2987,5.7837,6.116,20872139,0
2009-03-11,6.1826,6.6894,6.0827,6.523,19339037,0
2009-03-12,6.5152,7.0301,6.3072,6.9138,18205147,0
2009-03-13,6.8223,7.0965,6.5814,6.9223,17664207,0
2009-03-16,7.0385,7.1631,6.5649,6.5729,8816601,0
2009-03-17,6.6146,6.9885,6.3983,6.9387,13283569,0
2009-03-18,6.706,7.6948,6.706,7.5535,22330528,0
2009-03-19,7.6368,7.6782,7.2045,7.2791,15133680,0
2009-03-20,7.2958,7.3625,6.5316,6.6478,15082710,0
2009-03-23,7.0385,7.3957,6.5814,7.3625,15770801,0
2009-03-24,7.2463,7.9027,7.1464,7.537,19801979,0
2009-03-25,7.5951,7.8776,6.9223,7.2878,20492025,0
2009-03-26,7.4707,8.1354,7.4707,8.0271,14531760,0
2009-03-27,7.8696,8.2101,7.0715,8.0689,11066575,0
2009-03-30,7.8361,7.8361,7.1964,7.404,13379977,0
2009-03-31,7.4873,7.5454,6.9638,7.3957,14442291,0
2009-04-01,6.9387,7.6615,6.9387,7.5038,16987989,0
2009-04-02,7.753,8.7241,7.5787,8.4588,18704733,0
2009-04-03,8.3099,8.6677,8.1436,8.6087,17072889,0
2009-04-06,8.544,8.5593,7.9774,8.2684,13780600,0
2009-04-07,8.0854,8.1354,7.9027,8.0606,9849578,0
2009-04-08,8.1354,8.6171,8.1022,8.5755,13879425,0
2009-04-09,8.7333,9.874,8.7241,9.874,32910419,0
2009-04-13,9.762,10.885,9.589,10.746,23741291,0
2009-04-14,10.12,10.354,9.806,9.963,21944853,0
2009-04-15,9.874,9.955,9.3253,9.604,21184550,0
2009-04-16,9.723,10.619,9.4989,10.403,14291396,0
2009-04-17,10.296,10.993,10.221,10.885,14115339,0
2009-04-20,10.397,10.596,9.814,9.865,14141020,0
2009-04-21,9.857,10.555,9.4301,10.389,14479763,0
2009-04-22,10.181,11.27,10.181,10.545,22396692,0
2009-04-23,10.602,10.967,10.032,10.484,13897053,0
2009-04-24,10.596,11.177,10.571,10.993,17404082,0
2009-04-27,10.778,11.087,10.221,10.72,13681570,0
2009-04-28,10.421,10.921,10.372,10.454,12235931,0
2009-04-29,10.172,11.052,10.022,10.778,17269851,0
2009-04-30,10.944,11.707,10.728,11.366,16303511,0
2009-05-01,11.351,11.641,11.045,11.225,12451636,0
2009-05-04,11.366,12.397,11.261,12.266,18280956,0
2009-05-05,12.207,12.703,12.016,12.132,18342107,0
2009-05-06,12.355,12.675,11.217,11.41,23761064,0
2009-05-07,11.733,11.867,10.484,10.653,24561436,0
2009-05-08,10.785,11.177,10.412,10.659,18601471,0
2009-05-11,10.354,10.802,10.102,10.545,15898842,0
2009-05-12,10.653,10.793,10.022,10.263,16554581,0
2009-05-13,9.972,10.047,9.4734,9.575,18715112,0
2009-05-14,9.69,9.874,9.3397,9.4085,20402404,0
2009-05-15,9.4153,9.929,9.2905,9.4153,16368821,0
2009-05-18,10.04,10.213,9.848,10.089,19856017,0
2009-05-19,10.19,10.437,9.904,10.23,15302572,0
2009-05-20,10.412,10.754,9.796,9.857,15517978,0
2009-05-21,9.682,9.78,9.2237,9.375,12744329,0
2009-05-22,9.4734,9.604,9.0978,9.2991,8634499,0
2009-05-26,9.1418,9.929,9.0978,9.848,11955797,0
2009-05-27,9.731,10.172,9.523,9.604,12543476,0
2009-05-28,9.74,9.788,9.1656,9.2808,13863485,0
2009-05-29,9.4557,9.707,9.2741,9.707,11274290,0
2009-06-01,9.89,11.251,9.89,11.168,25520715,0
2009-06-02,11.009,11.676,10.844,11.525,18672651,0
2009-06-03,11.36,11.374,10.737,11.068,14959921,0
2009-06-04,10.953,11.052,10.345,10.704,13995750,0
2009-06-05,11.077,11.11,10.462,10.644,11892317,0
2009-06-08,10.389,10.763,10.221,10.611,8545244,0
2009-06-09,10.653,10.77,10.471,10.653,7732698,0
2009-06-10,10.793,10.871,10.12,10.494,12125605,0
2009-06-11,10.484,10.571,9.955,9.972,14087616,0
2009-06-12,9.963,10.454,9.731,10.412,14542936,0
2009-06-15,10.196,10.196,9.762,9.904,11212371,0
2009-06-16,9.955,9.981,9.1909,9.3485,15296496,0
2009-06-17,9.2905,9.621,8.9911,9.3321,20433754,0
2009-06-18,9.3662,9.3819,8.7012,8.8347,19553786,0
2009-06-19,8.8903,9.507,8.8903,9.4645,22247008,0
2009-06-22,9.2151,9.548,8.9735,9.4468,20187040,0
2009-06-23,9.4468,9.507,8.9829,9.0489,17882618,0
2009-06-24,9.1512,9.64,9.0744,9.4645,14403769,0
2009-06-25,9.3662,9.946,9.3321,9.831,11964903,0
2009-06-26,9.881,9.937,9.596,9.698,7117570,0
2009-06-29,9.755,10.047,9.621,9.921,11314201,0
2009-06-30,9.937,10.047,9.556,9.771,9405372,0
2009-07-01,9.881,10.137,9.723,9.755,7274715,0
2009-07-02,9.556,9.621,9.1418,9.1418,9667835,0
2009-07-06,9.0252,9.3996,8.9325,9.1909,12001955,0
2009-07-07,9.1986,9.2334,8.9494,8.9661,7435138,0
2009-07-08,9.0157,9.1064,8.7333,8.8818,12466310,0
2009-07-09,8.9325,9.2237,8.8171,8.8347,14795888,0
2009-07-10,8.8088,9.0583,8.7499,8.8171,12116866,0
2009-07-13,8.8818,8.925,8.535,8.8514,13368831,0
2009-07-14,8.8988,9.1819,8.6849,9.158,10288185,0
2009-07-15,9.3321,9.989,9.2334,9.912,17536034,0
2009-07-16,9.814,9.897,9.4911,9.796,10768589,0
2009-07-17,9.762,9.989,9.631,9.897,9824076,0
2009-07-20,9.963,10.619,9.963,10.571,13565452,0
2009-07-21,10.669,10.746,10.095,10.311,10725007,0
2009-07-22,10.263,10.728,10.095,10.53,10915356,0
2009-07-23,10.52,11.41,10.397,11.037,21921227,0
2009-07-24,10.928,11.318,10.72,11.278,12602439,0
2009-07-27,11.366,11.366,10.835,11.037,10050989,0
2009-07-28,10.785,11.096,10.785,11.077,9328776,0
2009-07-29,10.993,11.366,10.809,11.037,8233850,0
2009-07-30,11.209,11.567,11.15,11.309,7564390,0
2009-07-31,11.437,11.733,11.293,11.557,10654148,0
2009-08-03,11.759,12.116,11.54,12.048,12869786,0
2009-08-04,11.949,12.048,11.575,11.707,10760116,0
2009-08-05,11.557,11.925,11.278,11.816,14035394,0
2009-08-06,12.397,13.246,12.247,12.474,22273431,0
2009-08-07,12.605,13.394,12.439,13.288,16352075,0
2009-08-10,13.279,13.345,12.465,12.656,16827546,0
2009-08-11,12.682,13.155,12.415,12.856,19203040,0
2009-08-12,12.798,13.829,12.739,13.629,31518239,0
2009-08-13,13.629,13.743,13.188,13.42,23594473,0
2009-08-14,13.411,13.544,12.605,12.722,16884209,0
2009-08-17,12.308,12.439,11.892,11.991,18535232,0
2009-08-18,12.116,12.217,11.641,12.074,16388115,0
2009-08-19,11.882,12.19,11.707,12.149,14219800,0
2009-08-20,12.173,12.456,12.031,12.373,12575037,0
2009-08-21,12.529,12.957,12.391,12.756,13472829,0
2009-08-24,12.806,12.972,12.688,12.73,9400922,0
2009-08-25,12.856,13.537,12.703,13.169,16962258,0
2009-08-26,13.138,13.329,12.896,13.037,11108673,0
2009-08-27,13.03,13.105,12.631,13.004,7935575,0
2009-08-28,13.161,13.246,12.906,13.22,10705178,0
2009-08-31,13.08,13.123,12.713,12.896,9291259,0
2009-09-01,12.756,13.379,12.538,12.597,16737554,0
2009-09-02,12.465,12.566,12.14,12.256,16089738,0
2009-09-03,12.439,12.656,12.182,12.423,15853504,0
2009-09-04,12.423,12.675,12.256,12.64,8084072,0
2009-09-08,12.665,12.957,12.656,12.856,11192889,0
2009-09-09,12.879,13.403,12.624,13.306,16922848,0
2009-09-10,13.386,13.544,13.212,13.488,9251140,0
2009-09-11,13.529,13.561,13.263,13.353,10727260,0
2009-09-14,13.229,14.026,13.123,13.986,12298749,0
2009-09-15,14.118,14.951,14.085,14.633,24525070,0
2009-09-16,14.701,14.792,14.375,14.558,13923815,0
2009-09-17,14.485,15.173,14.352,14.651,14800993,0
2009-09-18,14.74,15.032,14.384,14.982,10223322,0
2009-09-21,14.816,15.117,14.5,14.783,13566502,0
2009-09-22,15.629,15.922,15.406,15.599,20393683,0
2009-09-23,15.704,15.795,15.258,15.315,14957601,0
2009-09-24,15.449,15.449,14.749,14.966,12787040,0
2009-09-25,14.808,14.907,14.526,14.783,11534829,0
2009-09-28,14.898,15.141,14.724,14.907,7512217,0
2009-09-29,14.974,15.415,14.966,15.173,11502582,0
2009-09-30,15.182,15.381,14.667,15.198,12497755,0
2009-10-01,15.072,15.274,14.458,14.485,18532040,0
2009-10-02,14.035,14.567,14.035,14.458,17782634,0
2009-10-05,14.616,15.249,14.544,15.206,13947601,0
2009-10-06,15.358,15.84,15.249,15.397,12043369,0
2009-10-07,15.481,15.722,15.232,15.449,11546891,0
2009-10-08,15.547,16.295,15.274,16.228,19193650,0
2009-10-09,16.236,16.287,15.872,15.913,9876358,0
2009-10-12,16.054,16.32,16.039,16.305,9598894,0
2009-10-13,16.228,16.919,16.121,16.404,18052082,0
2009-10-14,16.769,17.233,16.662,17.217,11876941,0
2009-10-15,17.144,17.317,16.58,16.737,16204170,0
2009-10-16,16.554,16.686,16.173,16.471,10888642,0
2009-10-19,16.554,17.009,16.518,16.868,8673726,0
2009-10-20,17.018,17.035,16.352,16.436,13828777,0
2009-10-21,16.371,16.72,15.656,15.689,19336056,0
2009-10-22,15.779,16.345,15.689,16.173,17294373,0
2009-10-23,16.329,16.453,15.639,15.681,11386953,0
2009-10-26,15.722,16.022,15.306,15.388,10803799,0
2009-10-27,15.406,15.531,15,15.182,12263197,0
2009-10-28,15.057,15.406,14.575,14.685,14775356,0
2009-10-29,14.934,15.35,14.759,15.266,13232483,0
2009-10-30,15.358,15.364,14.493,14.599,14564396,0
2009-11-02,14.701,15.29,14.21,14.71,20780766,0
2009-11-03,14.485,15.065,14.21,14.766,18242769,0
2009-11-04,14.882,15.017,14.599,14.633,17013676,0
2009-11-05,14.535,15.025,14.004,14.974,19987386,0
2009-11-06,15.35,15.979,15.189,15.938,21281632,0
2009-11-09,16.338,16.338,16.022,16.186,11712962,0
2009-11-10,16.404,16.427,15.84,16.146,15762293,0
2009-11-11,15.298,15.506,14.642,14.842,66403918,0
2009-11-12,14.99,15.249,14.5,14.544,22731147,0
2009-11-13,14.625,15.072,14.585,14.966,15330182,0
2009-11-16,15.159,15.372,14.99,15.099,13530895,0
2009-11-17,14.915,15.274,14.485,14.659,18111347,0
2009-11-18,14.799,14.966,14.633,14.685,13265034,0
2009-11-19,14.575,14.71,14.276,14.442,9455840,0
2009-11-20,14.294,14.567,13.846,14.218,12595852,0
2009-11-23,14.451,14.558,13.838,13.911,16452719,0
2009-11-24,13.952,14.276,13.902,14.145,13636290,0
2009-11-25,14.327,14.625,14.218,14.591,8817097,0
2009-11-27,14.169,14.392,13.943,14.101,9645334,0
2009-11-30,14.21,14.21,13.196,13.553,31037361,0
2009-12-01,13.654,13.796,13.263,13.306,21342137,0
2009-12-02,13.361,13.569,13.337,13.544,16657722,0
2009-12-03,13.196,13.323,12.863,13.138,28781375,0
2009-12-04,13.345,13.769,12.98,13.279,20225577,0
2009-12-07,13.361,13.671,13.288,13.612,14771856,0
2009-12-08,13.569,13.75,13.323,13.62,13405930,0
2009-12-09,13.75,13.75,13.296,13.52,13810342,0
2009-12-10,13.594,13.876,13.296,13.353,15959365,0
2009-12-11,13.629,14.218,13.511,14.145,19724386,0
2009-12-14,14.327,14.544,14.043,14.526,13449551,0
2009-12-15,14.309,14.451,14.004,14.068,11367309,0
2009-12-16,14.118,14.535,14.118,14.294,13115185,0
2009-12-17,14.137,14.544,14.013,14.128,15527982,0
2009-12-18,14.169,14.284,13.838,14.093,16292093,0
2009-12-21,14.085,14.651,13.852,14.607,14976163,0
2009-12-22,14.71,14.71,14.36,14.493,9257773,0
2009-12-23,14.468,14.775,14.335,14.733,8579556,0
2009-12-24,14.733,14.858,14.575,14.599,2782699,0
2009-12-28,14.651,15.017,14.642,14.759,10324180,0
2009-12-29,14.816,14.876,14.425,14.667,7412398,0
2009-12-30,14.544,14.659,14.259,14.309,7420734,0
2009-12-31,14.302,14.442,13.926,13.926,6176053,0
2010-01-04,14.043,14.416,13.961,14.177,10617658,0
2010-01-05,14.145,14.302,13.952,14.013,11951737,0
2010-01-06,14.085,14.369,14.02,14.21,15933713,0
2010-01-07,14.575,14.677,14.093,14.535,23995106,0
2010-01-08,14.244,14.294,14.004,14.059,15906518,0
2010-01-11,14.218,14.218,13.612,13.812,15769780,0
2010-01-12,13.638,13.821,13.462,13.603,11170767,0
2010-01-13,13.671,13.926,13.62,13.663,13574528,0
2010-01-14,13.576,13.76,13.439,13.719,8742242,0
2010-01-15,13.719,13.943,13.576,13.75,9460327,0
2010-01-19,13.728,13.919,13.728,13.866,7461156,0
2010-01-20,13.778,13.838,13.553,13.663,10036685,0
2010-01-21,13.693,13.911,13.053,13.08,18530145,0
2010-01-22,13.132,13.386,12.83,12.938,17599508,0
2010-01-25,13.105,13.188,12.863,12.906,10727172,0
2010-01-26,12.914,13.353,12.79,13.147,15134940,0
2010-01-27,13.08,13.254,12.847,13.022,11001535,0
2010-01-28,13.132,13.263,12.906,13.115,13964350,0
2010-01-29,13.394,13.561,13.229,13.237,16309031,0
2010-02-01,12.972,13.229,12.747,13.229,25325276,0
2010-02-02,13.205,13.561,13.105,13.471,13827276,0
2010-02-03,13.306,13.537,13.205,13.497,10833539,0
2010-02-04,13.986,14.177,13.638,13.852,31077634,0
2010-02-05,13.852,13.895,13.132,13.645,18186942,0
2010-02-08,13.686,13.866,13.497,13.52,13364827,0
2010-02-09,13.686,14.026,13.561,13.885,11629237,0
2010-02-10,13.895,14.043,13.719,13.919,12072225,0
2010-02-11,13.859,14.244,13.735,14.234,10090785,0
2010-02-12,14.05,14.451,13.926,14.392,9816038,0
2010-02-16,14.369,14.891,14.369,14.867,12037561,0
2010-02-17,14.825,15.041,14.759,14.898,10213465,0
2010-02-18,14.834,15.198,14.685,15.09,11615466,0
2010-02-19,15.025,15.472,15.025,15.406,10001704,0
2010-02-22,15.465,15.665,15.232,15.35,19994186,0
2010-02-23,15.281,15.674,15.189,15.515,17141869,0
2010-02-24,15.432,16.246,15.432,16.221,18347811,0
2010-02-25,15.906,16.103,15.814,16.022,20048192,0
2010-02-26,16.022,16.079,15.814,15.913,13684238,0
2010-03-01,15.963,16.585,15.938,16.436,16247508,0
2010-03-02,16.585,16.662,16.255,16.619,18501194,0
2010-03-03,16.58,16.693,16.462,16.644,15484159,0
2010-03-04,16.72,17.062,16.471,16.518,25182392,0
2010-03-05,16.644,17.118,16.571,16.993,14276010,0
2010-03-08,17.317,17.592,17.135,17.485,15735295,0
2010-03-09,17.435,17.5,17.001,17.185,11185716,0
2010-03-10,17.169,17.717,17.1,17.435,12785473,0
2010-03-11,17.351,17.682,17.294,17.5,9291339,0
2010-03-12,17.717,18.114,17.626,18.075,16118074,0
2010-03-15,17.942,18.066,17.726,17.914,13648273,0
2010-03-16,17.95,18.016,17.792,17.982,6673252,0
2010-03-17,18.107,18.133,17.732,17.933,8478352,0
2010-03-18,17.882,17.974,17.61,17.776,8273586,0
2010-03-19,17.833,17.866,17.294,17.36,13100771,0
2010-03-22,17.185,18.323,17.159,18.281,19081782,0
2010-03-23,18.374,18.415,17.801,18.173,15125242,0
2010-03-24,18.066,18.166,17.757,17.866,7914906,0
2010-03-25,18.048,18.365,17.857,17.866,7801552,0
2010-03-26,17.95,18.281,17.892,18.048,6561458,0
2010-03-29,18.173,18.272,17.95,17.982,7121890,0
2010-03-30,17.967,18.507,17.809,18.381,12309604,0
2010-03-31,18.222,18.39,17.991,18.09,10725132,0
2010-04-01,18.272,18.613,18.222,18.563,9373465,0
2010-04-05,18.613,18.997,18.482,18.981,11925880,0
2010-04-06,18.904,18.955,18.639,18.789,7627782,0
2010-04-07,18.814,19.072,18.473,18.666,13294920,0
2010-04-08,18.446,18.898,18.348,18.822,13693800,0
2010-04-09,18.789,19.552,18.706,19.537,11943489,0
2010-04-12,19.528,19.603,19.046,19.064,9820916,0
2010-04-13,19.079,19.436,19.037,19.311,8607194,0
2010-04-14,19.436,19.919,19.247,19.91,11652953,0
2010-04-15,19.836,20.05,19.694,19.745,10770288,0
2010-04-16,19.595,19.727,19.013,19.097,12158866,0
2010-04-19,19.028,19.271,18.482,19.028,11088870,0
2010-04-20,19.129,19.405,18.971,19.122,8388685,0
2010-04-21,19.18,19.495,18.822,19.479,11722439,0
2010-04-22,19.328,20.409,19.23,20.342,14585944,0
2010-04-23,20.436,20.651,20.228,20.636,9976080,0
2010-04-26,20.717,20.983,20.56,20.649,13028612,0
2010-04-27,20.419,20.551,19.811,19.868,18797662,0
2010-04-28,20.003,20.342,19.561,19.967,12627484,0
2010-04-29,20.059,20.592,20.012,20.509,9884488,0
2010-04-30,20.551,20.583,19.222,19.279,16530941,0
2010-05-03,19.428,19.876,19.32,19.727,11530627,0
2010-05-04,19.462,19.561,18.831,18.921,13955694,0
2010-05-05,18.613,19.603,18.339,19.296,16866496,0
2010-05-06,19.072,19.528,17.452,18.629,20096430,0
2010-05-07,18.629,19.113,17.635,18.23,23142711,0
2010-05-10,19.056,19.967,19.056,19.919,16313376,0
2010-05-11,19.512,20.435,19.512,19.86,14022778,0
2010-05-12,20.301,20.641,19.719,20.525,19923797,0
2010-05-13,20.419,20.419,19.413,19.512,13151411,0
2010-05-14,19.213,19.335,18.423,18.729,17529930,0
2010-05-17,18.863,18.989,17.959,18.541,16613431,0
2010-05-18,18.781,18.839,17.682,17.757,21476840,0
2010-05-19,18.007,18.23,17.392,17.74,18675993,0
2010-05-20,17.269,17.485,16.845,16.91,26681829,0
2010-05-21,16.677,17.65,16.536,17.493,20317129,0
2010-05-24,17.476,17.942,17.392,17.573,15404822,0
2010-05-25,16.903,17.892,16.72,17.873,16066858,0
2010-05-26,18.133,18.183,17.369,17.466,14619329,0
2010-05-27,17.967,18.348,17.659,18.323,12549933,0
2010-05-28,18.308,18.796,18.222,18.455,12177301,0
2010-06-01,18.555,19.056,18.166,18.183,15868532,0
2010-06-02,18.339,18.639,18.107,18.613,11113099,0
2010-06-03,18.814,19.162,18.514,18.689,14054619,0
2010-06-04,18.2,18.308,17.333,17.476,14804803,0
2010-06-07,17.533,17.776,17.1,17.1,12094957,0
2010-06-08,17.178,17.351,16.644,17.1,12465719,0
2010-06-09,17.233,17.635,16.91,17.053,14116201,0
2010-06-10,17.452,17.785,17.351,17.726,9874755,0
2010-06-11,17.443,17.933,17.242,17.65,8212060,0
2010-06-14,17.866,18.374,17.792,18.056,9212643,0
2010-06-15,18.272,18.541,17.9,18.455,14004221,0
2010-06-16,18.222,18.381,17.907,18.114,8475352,0
2010-06-17,18.249,18.256,17.682,18.007,7851975,0
2010-06-18,18.056,18.148,17.673,17.833,8411936,0
2010-06-21,18.098,18.114,17.092,17.233,9760581,0
2010-06-22,17.286,17.573,16.619,16.67,13343110,0
2010-06-23,16.644,16.851,16.246,16.693,16542149,0
2010-06-24,16.489,16.518,15.621,15.665,19336591,0
2010-06-25,15.689,16.015,15.515,15.805,17037323,0
2010-06-28,15.788,15.97,15.441,15.639,12151247,0
2010-06-29,15.315,15.358,14.651,14.766,17496336,0
2010-06-30,14.836,15.278,14.794,14.878,14534554,0
2010-07-01,14.808,15.274,14.607,15.232,20813539,0
2010-07-02,15.358,15.406,14.733,14.834,8495894,0
2010-07-06,15.198,15.29,14.294,14.468,14366023,0
2010-07-07,14.416,14.907,14.409,14.882,18194053,0
2010-07-08,15.29,15.424,14.759,15.323,19093247,0
2010-07-09,15.341,15.449,15.072,15.397,9811239,0
2010-07-12,15.332,15.424,14.783,14.941,9670537,0
2010-07-13,15.107,15.449,14.982,15.35,9679191,0
2010-07-14,15.306,15.406,14.982,15.274,8427839,0
2010-07-15,15.29,15.35,14.891,15.206,10011894,0
2010-07-16,15.133,15.165,14.218,14.259,10982271,0
2010-07-19,14.451,14.616,14.068,14.567,8396874,0
2010-07-20,14.344,15.323,14.194,15.306,15470566,0
2010-07-21,15.364,15.731,15.032,15.125,17751228,0
2010-07-22,15.358,16.103,15.315,15.988,15000379,0
2010-07-23,15.931,16.186,15.647,16.103,10859110,0
2010-07-26,16.186,16.745,15.872,16.737,9503995,0
2010-07-27,16.868,16.91,16.204,16.27,11169637,0
2010-07-28,16.186,16.396,15.788,15.832,8589194,0
2010-07-29,15.97,16.204,15.281,15.49,12743662,0
2010-07-30,15.281,15.599,15.165,15.499,11564447,0
2010-08-02,15.856,16.204,15.581,16.173,9954767,0
2010-08-03,16.155,16.164,15.538,15.656,11388792,0
2010-08-04,15.747,16.186,15.747,16.155,11036614,0
2010-08-05,15.872,16.58,15.59,16.436,15773104,0
2010-08-06,16.255,16.436,15.814,16.155,9106949,0
2010-08-09,16.305,16.603,16.096,16.42,7619393,0
2010-08-10,16.496,16.496,15.963,16.103,13972536,0
2010-08-11,16.305,17.1,16.146,17.053,30043549,0
2010-08-12,16.737,16.893,16.404,16.828,17494158,0
2010-08-13,16.737,17.009,16.662,16.729,11269513,0
2010-08-16,16.526,16.903,16.411,16.737,9499855,0
2010-08-17,16.919,17.26,16.778,17.043,10247357,0
2010-08-18,17.009,17.61,16.968,17.493,12073220,0
2010-08-19,17.342,17.425,17.07,17.217,8576454,0
2010-08-20,17.07,17.551,16.961,17.425,8489306,0
2010-08-23,17.392,17.508,16.752,16.787,9815162,0
2010-08-24,16.619,16.619,16.029,16.279,14288734,0
2010-08-25,16.164,16.619,15.954,16.444,11538235,0
2010-08-26,16.503,16.662,15.832,15.963,12160386,0
2010-08-27,16.087,16.427,15.832,16.287,11498346,0
2010-08-30,16.236,16.396,15.887,15.946,7730574,0
2010-08-31,15.856,16.404,15.788,16.131,10006057,0
2010-09-01,16.371,16.835,16.338,16.778,8358305,0
2010-09-02,16.961,17.26,16.752,17.209,9436526,0
2010-09-03,17.508,17.717,17.251,17.342,8812628,0
2010-09-07,17.251,17.452,16.968,17.018,7023929,0
2010-09-08,16.91,17.342,16.802,16.968,10819879,0
2010-09-09,17.302,17.36,16.951,17.144,6144791,0
2010-09-10,17.144,17.407,16.961,17.286,5619245,0
2010-09-13,17.5,17.667,17.399,17.493,6632351,0
2010-09-14,17.707,18.381,17.508,17.991,12292411,0
2010-09-15,17.833,17.982,17.74,17.866,6527693,0
2010-09-16,17.785,18.066,17.673,18.025,6681328,0
2010-09-17,18.173,18.191,17.766,18.075,7899554,0
2010-09-20,18.098,18.473,17.907,18.39,8796546,0
2010-09-21,18.356,18.473,17.974,18.272,9146081,0
2010-09-22,18.075,18.365,17.824,18.281,13850963,0
2010-09-23,18.133,18.872,17.982,18.514,16010753,0
2010-09-24,18.854,19.113,18.706,18.904,8622416,0
2010-09-27,18.997,19.088,18.789,18.889,6119524,0
2010-09-28,18.912,19.145,18.581,19.088,10178878,0
2010-09-29,18.981,19.305,18.921,19.253,7000812,0
2010-09-30,19.354,19.443,18.862,19.179,8361596,0
2010-10-01,19.378,19.444,19.145,19.237,9560370,0
2010-10-04,18.872,18.921,18.291,18.912,13887637,0
2010-10-05,19.335,19.694,19.18,19.545,13077130,0
2010-10-06,19.502,19.719,19.189,19.694,11849323,0
2010-10-07,19.479,19.929,19.32,19.82,11274529,0
2010-10-08,19.91,20.358,19.802,20.242,10604478,0
2010-10-11,20.286,20.991,20.258,20.649,14161023,0
2010-10-12,20.541,20.832,20.409,20.743,8433618,0
2010-10-13,20.857,20.923,20.177,20.227,11090010,0
2010-10-14,20.258,20.534,19.769,19.977,11087515,0
2010-10-15,20.201,20.258,19.845,20.095,7668776,0
2010-10-18,20.142,20.442,19.894,19.944,10082872,0
2010-10-19,19.645,19.776,18.666,18.814,22649947,0
2010-10-20,18.938,19.097,18.581,18.639,16154164,0
2010-10-21,18.738,18.796,18.2,18.491,11211602,0
2010-10-22,18.555,18.613,18.272,18.431,8779914,0
2010-10-25,18.563,19.072,18.547,18.671,10011919,0
2010-10-26,18.589,19.23,18.437,19.079,10575401,0
2010-10-27,18.947,19.287,18.706,19.145,12571327,0
2010-10-28,19.545,19.669,18.971,19.354,12594721,0
2010-10-29,19.308,19.886,19.19,19.667,10217515,0
2010-11-01,19.836,20.159,19.719,19.919,9832313,0
2010-11-02,20.095,20.25,19.685,19.958,9953374,0
2010-11-03,19.967,20.034,19.578,19.919,8047802,0
2010-11-04,20.5,21.479,20.442,21.241,13812236,0
2010-11-05,21.381,21.631,21.188,21.249,8840889,0
2010-11-08,21.099,21.299,20.832,21.249,7912183,0
2010-11-09,21.39,21.398,20.783,20.957,9110145,0
2010-11-10,21.048,21.273,20.56,20.658,14758352,0
2010-11-11,20.568,20.847,20.293,20.709,8837717,0
2010-11-12,20.56,21.006,20.466,20.825,12270688,0
2010-11-15,20.893,20.975,20.466,20.525,9341280,0
2010-11-16,20.308,20.691,19.86,20.067,10568835,0
2010-11-17,20.103,20.749,19.977,20.483,11413254,0
2010-11-18,20.783,20.94,20.525,20.551,7667222,0
2010-11-19,20.551,20.923,20.442,20.839,6992080,0
2010-11-22,20.825,21.423,20.765,21.306,11017403,0
2010-11-23,21.067,21.721,21.023,21.15,13377337,0
2010-11-24,21.606,21.641,21.233,21.512,9938339,0
2010-11-26,21.855,21.862,21.322,21.606,6309031,0
2010-11-29,21.647,21.772,20.949,21.125,11951214,0
2010-11-30,21.144,21.702,20.993,21.342,11715407,0
2010-12-01,21.739,21.772,21.224,21.441,9877466,0
2010-12-02,21.548,21.772,21.048,21.224,15245154,0
2010-12-03,20.975,21.181,20.376,20.825,13501898,0
2010-12-06,20.808,21.04,20.735,20.923,8011932,0
2010-12-07,21.164,21.466,21.125,21.256,11145361,0
2010-12-08,21.299,21.423,20.699,21.181,7495797,0
2010-12-09,21.241,21.356,21.074,21.141,5769809,0
2010-12-10,21.241,21.316,21.048,21.181,5335023,0
2010-12-13,21.164,21.224,20.699,20.735,6912942,0
2010-12-14,20.792,21.006,20.665,20.923,7625597,0
2010-12-15,20.901,21.074,20.783,20.998,6866544,0
2010-12-16,21.017,21.454,20.819,21.386,11133536,0
2010-12-17,21.423,21.747,21.206,21.512,12262385,0
2010-12-20,21.705,21.729,21.256,21.273,5906898,0
2010-12-21,21.39,21.739,21.363,21.589,10217875,0
2010-12-22,21.589,21.687,21.172,21.181,7627740,0
2010-12-23,21.224,21.432,20.825,20.91,9060420,0
2010-12-27,20.915,20.991,20.426,20.91,4583634,0
2010-12-28,20.825,20.975,20.674,20.774,3867821,0
2010-12-29,20.787,21.028,20.769,20.813,4457839,0
2010-12-30,20.906,21.161,20.778,20.971,4839841,0
2010-12-31,20.91,21.22,20.874,21.025,5439496,0
2011-01-03,21.188,21.45,21.125,21.141,5962348,0
2011-01-04,21.032,21.188,20.509,20.847,11120271,0
2011-01-05,20.726,21.074,20.608,20.749,7187854,0
2011-01-06,20.151,20.276,19.885,19.919,17647130,0
2011-01-07,19.91,19.937,19.237,19.369,15553891,0
2011-01-10,19.262,19.669,19.237,19.512,13585588,0
2011-01-11,19.82,19.868,19.213,19.311,11249145,0
2011-01-12,19.495,19.495,19.18,19.296,10868848,0
2011-01-13,19.32,19.361,19.028,19.105,9706410,0
2011-01-14,19.013,19.18,18.929,19.18,7476769,0
2011-01-18,19.195,19.495,19.122,19.444,10678814,0
2011-01-19,19.462,19.619,18.996,19.045,7198320,0
2011-01-20,19.413,20.018,19.32,19.444,12710258,0
2011-01-21,19.57,19.57,19.17,19.23,5069547,0
2011-01-24,19.271,19.552,19.113,19.495,5793366,0
2011-01-25,19.387,19.561,19.072,19.387,6308629,0
2011-01-26,19.413,19.636,19.213,19.578,7902620,0
2011-01-27,19.578,19.919,19.479,19.829,7616800,0
2011-01-28,19.876,19.894,19.056,19.105,5591485,0
2011-01-31,19.267,19.309,18.971,19.241,7821769,0
2011-02-01,19.328,19.335,18.805,18.898,11808538,0
2011-02-02,18.822,18.822,18.083,18.291,14424066,0
2011-02-03,18.803,18.862,18.021,18.48,25958285,0
2011-02-04,18.415,19.046,18.316,18.963,10816908,0
2011-02-07,18.989,19.587,18.904,19.537,11381240,0
2011-02-08,19.545,20.168,19.428,20.159,11608100,0
2011-02-09,20.076,20.801,19.86,19.86,17217372,0
2011-02-10,19.845,20.169,19.619,20.127,9132127,0
2011-02-11,19.986,20.466,19.91,20.458,5742566,0
2011-02-14,20.401,20.534,19.793,19.836,11110120,0
2011-02-15,19.793,19.986,19.521,19.57,8892128,0
2011-02-16,19.793,20.168,19.57,19.894,11726455,0
2011-02-18,20.027,20.21,19.654,19.735,9151194,0
2011-02-22,19.685,20.018,19.195,19.495,18006404,0
2011-02-23,19.387,19.836,18.706,19.287,12760796,0
2011-02-24,19.287,19.82,19.028,19.253,12282723,0
2011-02-25,19.378,19.645,19.077,19.61,10255860,0
2011-02-28,19.592,19.883,19.533,19.858,8723494,0
2011-03-01,19.959,19.959,19.304,19.395,9001416,0
2011-03-02,19.361,19.61,19.062,19.595,13142141,0
2011-03-03,20.004,20.013,19.436,19.645,13148433,0
2011-03-04,19.552,19.785,19.087,19.413,11214327,0
2011-03-07,19.404,19.521,19.161,19.327,9951653,0
2011-03-08,19.502,19.636,19.252,19.422,9760424,0
2011-03-09,19.413,20.194,19.246,20.013,11259886,0
2011-03-10,19.719,19.92,19.536,19.61,8075988,0
2011-03-11,19.595,19.93,19.378,19.769,7831747,0
2011-03-14,19.595,19.886,19.221,19.545,6237086,0
2011-03-15,19.072,19.494,18.82,19.361,8031098,0
2011-03-16,19.361,19.462,18.97,19.311,12858091,0
2011-03-17,19.606,19.875,19.216,19.249,8938738,0
2011-03-18,19.521,19.57,18.945,19.144,11815463,0
2011-03-21,19.344,19.511,19.169,19.494,7775461,0
2011-03-22,19.478,19.528,19.018,19.045,7696085,0
2011-03-23,18.954,19.169,18.736,19.112,7139201,0
2011-03-24,19.135,19.32,18.879,19.202,9240684,0
2011-03-25,19.212,19.703,19.128,19.511,9439501,0
2011-03-28,19.545,19.785,19.262,19.286,6144931,0
2011-03-29,19.236,19.853,19.194,19.685,8776784,0
2011-03-30,19.745,20.57,19.654,20.186,11142618,0
2011-03-31,20.039,20.226,19.552,20.2,10603998,0
2011-04-01,20.393,20.667,20.144,20.278,7650068,0
2011-04-04,20.36,20.421,19.86,19.93,5212553,0
2011-04-05,19.86,20.627,19.745,20.484,15312162,0
2011-04-06,20.651,21.085,20.57,20.977,15144716,0
2011-04-07,21.4,21.644,19.987,21.152,15573338,0
2011-04-08,21.102,21.166,20.46,20.677,9120623,0
2011-04-11,20.651,21.026,20.636,20.811,9087500,0
2011-04-12,20.561,21.176,20.511,20.577,13275586,0
2011-04-13,20.758,20.887,20.319,20.553,10396702,0
2011-04-14,20.411,20.452,20.127,20.351,8573129,0
2011-04-15,20.46,20.561,20.269,20.319,10651501,0
2011-04-18,19.952,20.134,19.669,19.92,10185757,0
2011-04-19,19.92,20.004,19.712,19.92,7201149,0
2011-04-20,20.203,20.467,20.027,20.411,12381580,0
2011-04-21,20.476,20.553,20.095,20.119,7092862,0
2011-04-25,20.104,20.161,19.785,19.978,6581100,0
2011-04-26,20.095,20.411,19.911,20.393,12147159,0
2011-04-27,20.467,20.811,20.294,20.46,13725967,0
2011-04-28,20.528,20.601,20.013,20.161,9409264,0
2011-04-29,20.117,20.208,19.872,19.915,7490182,0
2011-05-02,20.294,20.351,19.968,20.134,10595002,0
2011-05-03,20.113,20.835,20.076,20.804,14470856,0
2011-05-04,20.819,21.278,20.651,21.152,17298377,0
2011-05-05,21.24,22.382,21.122,21.942,20824872,0
2011-05-06,22.235,22.334,21.601,21.718,12197360,0
2011-05-09,21.644,21.901,21.386,21.802,9970211,0
2011-05-10,21.944,22.145,21.826,21.927,11204917,0
2011-05-11,23.686,24.047,23.21,23.62,39571091,0
2011-05-12,23.559,24.014,23.192,23.833,16430611,0
2011-05-13,23.392,24.014,23.342,23.699,10886691,0
2011-05-16,23.626,23.792,23.277,23.368,14965075,0
2011-05-17,23.451,23.833,23.199,23.651,12377034,0
2011-05-18,23.725,24.392,23.617,24.315,11177235,0
2011-05-19,24.899,24.983,24.307,24.565,12988670,0
2011-05-20,24.371,24.421,23.744,23.836,12759693,0
2011-05-23,23.392,24.074,23.358,23.801,11340363,0
2011-05-24,23.917,24.16,23.559,23.559,11355395,0
2011-05-25,23.368,23.675,23.151,23.541,11680688,0
2011-05-26,23.507,23.89,23.451,23.856,9003661,0
2011-05-27,23.989,24.166,23.861,24.071,9945004,0
2011-05-31,23.981,24.131,23.772,24.049,11803279,0
2011-06-01,23.942,24.298,23.499,23.549,14630652,0
2011-06-02,23.418,23.67,22.976,23.336,12927969,0
2011-06-03,23.111,23.464,22.875,22.936,10892453,0
2011-06-06,22.843,23.119,22.358,22.442,11137000,0
2011-06-07,22.525,23.386,22.468,23.136,11320366,0
2011-06-08,22.994,23.237,22.692,23.169,14530708,0
2011-06-09,23.528,23.712,23.311,23.428,11568486,0
2011-06-10,23.302,23.318,22.593,22.675,8500047,0
2011-06-13,22.784,22.944,22.442,22.675,6509240,0
2011-06-14,22.893,23.518,22.784,23.311,9007718,0
2011-06-15,23.052,23.169,22.709,22.81,8464271,0
2011-06-16,22.865,22.943,22.136,22.471,12455916,0
2011-06-17,22.651,22.884,22.584,22.793,9727073,0
2011-06-20,22.726,23.386,22.584,23.111,7445272,0
2011-06-21,23.244,23.703,23.086,23.62,7545231,0
2011-06-22,23.63,23.972,23.464,23.486,8923828,0
2011-06-23,23.185,24.019,23.144,23.989,10647284,0
2011-06-24,23.929,24.105,23.401,23.418,8594903,0
2011-06-27,23.464,23.703,23.287,23.528,6042672,0
2011-06-28,23.654,24.028,23.579,24.011,6745351,0
2011-06-29,24.139,24.35,23.779,24.038,9131645,0
2011-06-30,24.089,24.527,24.071,24.443,9291620,0
2011-07-01,24.389,25.04,24.357,24.976,7771589,0
2011-07-05,25.007,25.074,24.624,24.74,7800286,0
2011-07-06,24.651,24.702,23.905,24.131,16341334,0
2011-07-07,24.94,25.559,24.48,25.461,16217726,0
2011-07-08,25.015,25.474,24.7,25.424,10311974,0
2011-07-11,24.948,25.142,24.614,24.74,7209702,0
2011-07-12,24.507,25.158,24.507,24.791,7458857,0
2011-07-13,24.907,25.267,24.832,24.925,5592422,0
2011-07-14,25.05,25.451,24.791,25.123,9067497,0
2011-07-15,25.201,25.267,24.773,25.057,5203424,0
2011-07-18,24.998,25.067,24.563,24.816,5371452,0
2011-07-19,24.995,25.284,24.812,25.19,6646797,0
2011-07-20,25.25,25.385,24.573,24.74,5739972,0
2011-07-21,24.925,25.409,24.858,25.024,7743498,0
2011-07-22,25.067,25.593,25.024,25.493,9749748,0
2011-07-25,25.225,25.315,24.983,25.024,5664963,0
2011-07-26,24.973,25.322,24.812,25.004,5243757,0
2011-07-27,24.823,25.007,24.273,24.398,7443569,0
2011-07-28,24.383,24.786,24.141,24.233,5697336,0
2011-07-29,23.889,24.433,23.67,24.131,7562606,0
2011-08-01,24.332,24.606,23.823,24.473,12331773,0
2011-08-02,24.012,24.251,22.974,23.091,16626133,0
2011-08-03,23.126,23.502,22.743,23.261,14058365,0
2011-08-04,23,23.2,21.807,21.84,17619029,0
2011-08-05,22.241,22.266,21.247,22.182,23399671,0
2011-08-08,21.556,21.806,19.574,20.168,16074929,0
2011-08-09,20.386,21.263,19.499,21.263,15793095,0
2011-08-10,21.154,21.456,20.46,20.494,20169930,0
2011-08-11,20.652,21.688,20.602,21.297,12794993,0
2011-08-12,21.889,22.042,21.161,21.355,12080766,0
2011-08-15,21.606,21.606,20.953,21.512,5902994,0
2011-08-16,21.24,21.404,20.571,21.054,8712903,0
2011-08-17,21.195,21.213,20.076,20.544,13721097,0
2011-08-18,19.909,19.95,19.048,19.282,14049177,0
2011-08-19,19.006,19.499,18.94,19.374,16668468,0
2011-08-22,19.85,20.017,19.34,19.574,10948835,0
2011-08-23,19.606,20.319,19.425,20.319,7485336,0
2011-08-24,20.293,21.13,20.16,21.054,12655205,0
2011-08-25,21.139,21.548,20.343,20.436,8659922,0
2011-08-26,20.281,20.993,19.912,20.81,11273068,0
2011-08-29,21.147,21.791,20.813,21.758,11423092,0
2011-08-30,21.698,22.125,21.195,21.942,10964012,0
2011-08-31,22.052,22.514,21.485,21.689,11318343,0
2011-09-01,22.366,22.609,21.839,22.142,15323915,0
2011-09-02,21.741,21.84,21.069,21.192,6643800,0
2011-09-06,20.424,20.877,20.231,20.757,14199560,0
2011-09-07,21.137,21.934,21.07,21.934,9083495,0
2011-09-08,21.707,22.12,21.404,21.557,8097039,0
2011-09-09,21.313,21.557,20.794,21.036,9239587,0
2011-09-12,20.727,21.486,20.683,21.475,9359511,0
2011-09-13,21.616,21.849,21.018,21.271,12919978,0
2011-09-14,21.431,22.236,21.178,21.967,11287634,0
2011-09-15,22.262,23.066,22.152,23.058,11689231,0
2011-09-16,23.269,23.67,23.175,23.277,10014992,0
2011-09-19,22.847,23.2,22.713,23.125,7735395,0
2011-09-20,23.26,23.463,22.782,22.943,8960328,0
2011-09-21,22.899,23.091,21.918,21.918,9189171,0
2011-09-22,20.977,21.466,20.567,20.969,13737111,0
2011-09-23,20.736,21.664,20.7,21.494,8368936,0
2011-09-26,21.899,22.943,21.573,22.925,11885800,0
2011-09-27,23.51,23.553,22.655,22.806,11948690,0
2011-09-28,22.831,23.269,22.722,22.806,12853432,0
2011-09-29,23.243,23.243,22.236,22.873,10079486,0
2011-09-30,22.519,22.825,22.078,22.087,9652531,0
2011-10-03,21.909,22.312,21.23,21.289,12077003,0
2011-10-04,20.869,22.001,20.457,21.961,18444922,0
2011-10-05,21.983,22.361,21.354,21.961,14380131,0
2011-10-06,21.607,22.21,21.212,22.184,14314322,0
2011-10-07,22.328,22.991,22.278,22.614,13584384,0
2011-10-10,23.032,23.393,23,23.243,8631015,0
2011-10-11,23.066,23.527,22.722,23.444,14599192,0
2011-10-12,23.67,24.141,23.427,23.844,10807089,0
2011-10-13,23.595,24.141,23.493,23.788,8557606,0
2011-10-14,24.258,24.585,24.09,24.551,10890669,0
2011-10-17,24.393,24.697,24.124,24.206,6430303,0
2011-10-18,24.292,25.482,24.012,25.14,11413539,0
2011-10-19,24.995,25.19,24.61,24.688,9110590,0
2011-10-20,24.737,24.895,24.316,24.786,6795486,0
2011-10-21,25.12,25.375,24.527,25.039,9880840,0
2011-10-24,25.098,26.323,25.004,26.112,16260020,0
2011-10-25,25.579,25.881,25.301,25.645,8292243,0
2011-10-26,25.986,26.011,25.401,25.641,9541231,0
2011-10-27,26.39,27.143,25.919,26.782,11361030,0
2011-10-28,26.557,26.949,26.011,26.397,13415879,0
2011-10-31,25.937,26.139,25.59,25.616,9594222,0
2011-11-01,24.374,25.495,24.071,25.225,12908409,0
2011-11-02,25.863,25.972,25.339,25.524,11060401,0
2011-11-03,25.378,26.496,24.719,26.402,14312450,0
2011-11-04,26.083,26.371,25.763,26.311,9370190,0
2011-11-07,26.346,27.187,26.314,27.143,13457832,0
2011-11-08,27.236,27.415,26.314,26.985,14177736,0
2011-11-09,25.849,26.496,25.342,25.554,17382217,0
2011-11-10,26.074,26.335,25.41,25.821,9919931,0
2011-11-11,26.096,26.499,25.834,26.129,7879462,0
2011-11-14,25.91,26.053,25.542,25.636,10468101,0
2011-11-15,25.542,26.22,25.465,25.963,7214482,0
2011-11-16,25.734,26.39,25.567,25.777,8935821,0
2011-11-17,25.803,26.129,25.29,25.524,8994181,0
2011-11-18,25.751,25.786,25.214,25.474,5859087,0
2011-11-21,25.19,26.138,24.912,26.02,12608925,0
2011-11-22,25.963,26.17,25.384,25.576,12188796,0
2011-11-23,25.239,25.356,24.702,24.804,6928659,0
2011-11-25,24.838,25.092,24.697,24.71,3461325,0
2011-11-28,25.803,26.227,25.667,25.877,9921635,0
2011-11-29,25.877,26.112,25.492,26.038,9886382,0
2011-11-30,26.929,27.177,26.427,27.124,11716204,0
2011-12-01,27.104,27.69,26.775,26.985,8864755,0
2011-12-02,27.262,27.7,27.187,27.304,9887061,0
2011-12-05,27.574,27.91,27.506,27.808,7391782,0
2011-12-06,27.85,27.859,27.379,27.647,5260642,0
2011-12-07,27.497,27.902,27.236,27.48,7324557,0
2011-12-08,27.322,27.725,27.02,27.096,5426658,0
2011-12-09,27.304,27.657,27.202,27.514,5129993,0
2011-12-12,27.254,27.439,26.85,27.202,5473589,0
2011-12-13,27.431,27.431,25.661,25.849,16751028,0
2011-12-14,25.696,26.438,25.69,25.941,9750519,0
2011-12-15,26.412,26.656,26.024,26.487,6449341,0
2011-12-16,26.69,26.927,26.083,26.118,8617173,0
2011-12-19,26.311,26.378,25.603,25.73,5172730,0
2011-12-20,26.211,26.893,26.05,26.798,5042423,0
2011-12-21,26.764,27.042,26.455,26.967,4104712,0
2011-12-22,27.026,27.228,26.647,26.825,4135888,0
2011-12-23,27.096,27.103,26.698,27.103,2583567,0
2011-12-27,27.011,27.363,26.842,27.17,3415818,0
2011-12-28,27.246,27.758,26.893,27.497,6289225,0
2011-12-29,27.439,27.777,27.187,27.345,4622162,0
2011-12-30,27.435,27.503,27.017,27.086,3560111,0
2012-01-03,27.665,27.859,27.37,27.506,8430229,0
2012-01-04,27.609,27.734,27.17,27.48,12508453,0
2012-01-05,27.49,28.6,27.262,28.55,16737275,0
2012-01-06,28.558,29.29,28.305,29.09,12838538,0
2012-01-09,28.862,29.171,28.752,29.003,7558698,0
2012-01-10,29.29,29.35,28.862,29.35,8569267,0
2012-01-11,29.29,29.517,29.207,29.324,5034040,0
2012-01-12,29.443,29.634,29.171,29.492,5092481,0
2012-01-13,29.266,29.634,28.878,28.969,8370176,0
2012-01-17,29.185,29.414,28.898,29.185,6782462,0
2012-01-18,29.155,29.836,28.929,29.771,7042381,0
2012-01-19,29.71,30.232,29.71,30.15,6620206,0
2012-01-20,30.092,30.092,29.746,29.78,5167800,0
2012-01-23,29.812,30.116,29.29,29.534,5215313,0
2012-01-24,29.341,29.728,28.995,29.693,7072561,0
2012-01-25,29.551,29.62,28.466,28.777,12492865,0
2012-01-26,28.92,28.96,27.639,28.001,15609736,0
2012-01-27,27.91,28.574,27.896,28.466,7666417,0
2012-01-30,28.263,28.896,28.037,28.886,7266350,0
2012-01-31,28.881,28.898,27.925,28.356,7833812,0
2012-02-01,28.558,28.752,28.094,28.608,9097905,0
2012-02-02,29.13,29.836,28.854,29.652,13229939,0
2012-02-03,29.98,30.612,29.963,30.399,8807666,0
2012-02-06,30.29,30.437,29.973,30.065,6041039,0
2012-02-07,29.938,30.3,29.896,30.193,5416747,0
2012-02-08,30.243,30.54,29.906,30.183,6116050,0
2012-02-09,30.279,30.496,29.887,30.479,6061639,0
2012-02-10,30.15,30.206,29.78,30.031,4023858,0
2012-02-13,30.242,30.36,29.795,30.131,3598367,0
2012-02-14,29.98,30.2,29.67,29.931,5870204,0
2012-02-15,29.973,30.031,29.18,29.434,6722452,0
2012-02-16,29.501,29.907,29.266,29.71,5287487,0
2012-02-17,30.004,30.562,29.907,30.51,7210741,0
2012-02-21,31.665,32.17,30.628,30.881,15252908,0
2012-02-22,30.932,31.901,30.872,31.715,9570056,0
2012-02-23,31.268,31.563,30.941,31.135,10336157,0
2012-02-24,31.266,31.429,31.03,31.19,5151331,0
2012-02-27,30.898,31.536,30.781,31.451,5762591,0
2012-02-28,31.404,31.901,31.284,31.848,6789956,0
2012-02-29,31.759,32.27,31.615,31.957,8967273,0
2012-03-01,32.209,32.724,31.236,32.7,15356689,0
2012-03-02,32.687,32.729,32.095,32.248,6142642,0
2012-03-05,32.139,32.552,31.866,32.188,6674165,0
2012-03-06,31.987,32.188,31.242,31.377,9415691,0
2012-03-07,31.572,32.469,31.497,32.383,5096825,0
2012-03-08,32.46,33.12,32.256,33.076,7065708,0
2012-03-09,33.067,33.526,33.067,33.389,6202961,0
2012-03-12,33.5,33.626,33.272,33.314,5333856,0
2012-03-13,33.576,33.658,33.035,33.473,6380815,0
2012-03-14,33.482,33.779,33.298,33.763,4942910,0
2012-03-15,33.728,33.745,33.237,33.644,3803450,0
2012-03-16,33.721,33.804,33.204,33.61,7316834,0
2012-03-19,33.473,33.585,33.12,33.518,4811573,0
2012-03-20,33.143,33.728,33.061,33.585,5479931,0
2012-03-21,33.567,34.413,33.558,34.235,9660514,0
2012-03-22,33.907,34.304,33.603,33.889,7307448,0
2012-03-23,33.837,33.872,33.152,33.703,5534388,0
2012-03-26,33.837,34.354,33.668,34.211,4870799,0
2012-03-27,34.168,34.463,34.125,34.195,5030536,0
2012-03-28,34.195,34.322,33.526,33.872,6023825,0
2012-03-29,33.795,34.116,33.526,33.779,5599620,0
2012-03-30,34.041,34.041,33.59,33.607,4538832,0
2012-04-02,33.558,34.168,33.473,34.04,5805482,0
2012-04-03,34.142,34.902,34.092,34.592,7088661,0
2012-04-04,34.295,34.725,33.889,34.607,7089162,0
2012-04-05,34.134,34.912,34.134,34.556,5959468,0
2012-04-09,33.837,34.032,33.626,33.821,4143196,0
2012-04-10,33.829,33.999,32.568,32.619,6208177,0
2012-04-11,32.933,33.619,32.907,33.321,5990814,0
2012-04-12,33.321,34.134,33.314,34.116,4424196,0
2012-04-13,34.016,34.253,33.77,33.821,4961518,0
2012-04-16,33.983,34.235,33.457,33.846,4262889,0
2012-04-17,34.125,34.387,33.703,33.991,8804902,0
2012-04-18,33.795,34.109,33.5,33.947,5359851,0
2012-04-19,33.947,34.092,33.28,33.542,5867107,0
2012-04-20,33.668,33.763,33.067,33.076,7292800,0
2012-04-23,32.832,32.907,32.367,32.788,6042577,0
2012-04-24,32.823,33.111,32.544,32.841,4714484,0
2012-04-25,33.053,33.879,33.001,33.787,5469141,0
2012-04-26,33.779,34.676,33.779,34.387,4605700,0
2012-04-27,34.507,35.107,34.405,34.837,5869067,0
2012-04-30,34.701,34.873,34.256,34.701,4850193,0
2012-05-01,34.802,35.31,34.423,35.056,5523152,0
2012-05-02,34.963,35.674,34.853,34.912,10370773,0
2012-05-03,34.344,35.179,34.091,35.145,10968635,0
2012-05-04,34.987,35.107,34.499,34.778,5735837,0
2012-05-07,34.516,34.845,34.032,34.086,7045663,0
2012-05-08,33.947,33.964,32.434,33.425,12768303,0
2012-05-09,31.735,32.747,31.319,32.185,19475681,0
2012-05-10,32.439,32.567,31.667,32.006,8997706,0
2012-05-11,31.833,32.478,31.765,32.13,6330155,0
2012-05-14,31.725,31.885,30.971,31.03,6801693,0
2012-05-15,31.03,31.893,30.928,31.308,8637585,0
2012-05-16,31.438,31.698,31.19,31.545,6569872,0
2012-05-17,31.589,32.034,29.973,29.973,7266600,0
2012-05-18,30.004,30.379,29.618,29.811,10960927,0
2012-05-21,29.914,30.75,29.77,30.69,9754407,0
2012-05-22,30.786,31.082,30.572,30.854,4935449,0
2012-05-23,30.7,31.385,30.271,31.343,6095926,0
2012-05-24,31.545,32.197,31.443,32.163,6408099,0
2012-05-25,32.031,32.313,31.787,31.947,4596015,0
2012-05-29,32.256,33.035,32.231,32.982,7609437,0
2012-05-30,32.256,32.687,31.944,32.401,9333055,0
2012-05-31,32.538,32.641,31.898,32.188,8240545,0
2012-06-01,31.48,31.742,31.02,31.173,7644324,0
2012-06-04,31.266,31.266,30.354,30.81,6667740,0
2012-06-05,30.738,31.02,30.406,30.945,4320896,0
2012-06-06,31.243,31.63,31.224,31.622,6821907,0
2012-06-07,32.014,32.116,30.738,30.866,8738254,0
2012-06-08,30.774,31.778,30.774,31.48,5749725,0
2012-06-11,31.845,31.939,30.738,30.756,5063726,0
2012-06-12,30.945,31.343,30.823,31.234,5232962,0
2012-06-13,31.173,31.19,29.625,29.819,15096501,0
2012-06-14,30.094,30.833,29.965,30.468,8550964,0
2012-06-15,30.756,30.783,30.389,30.673,5657374,0
2012-06-18,30.569,31.207,30.228,31.141,5843813,0
2012-06-19,31.261,31.649,30.842,31.615,5933024,0
2012-06-20,31.7,31.742,30.936,31.461,4679036,0
2012-06-21,31.512,31.52,29.618,29.701,10614133,0
2012-06-22,29.862,29.888,28.715,28.733,14952795,0
2012-06-25,28.358,28.868,28.205,28.766,8316954,0
2012-06-26,28.876,29.252,28.519,29.09,7386761,0
2012-06-27,28.492,28.689,27.9,28.187,11150826,0
2012-06-28,28.052,28.689,27.812,28.453,9398126,0
2012-06-29,29.214,29.468,28.708,29.223,7932570,0
2012-07-02,29.301,29.379,28.784,28.825,5646537,0
2012-07-03,28.639,28.791,28.162,28.374,5895403,0
2012-07-05,28.392,29.701,28.35,29.147,12239645,0
2012-07-06,28.758,29.107,28.57,28.945,5532851,0
2012-07-09,28.938,29.283,28.928,29.09,5038387,0
2012-07-10,29.21,29.795,29.182,29.422,9060213,0
2012-07-11,29.361,29.438,28.07,28.195,11035847,0
2012-07-12,27.984,28.13,27.481,27.924,7362194,0
2012-07-13,28.025,28.774,28.008,28.613,4569353,0
2012-07-16,28.511,28.86,28.052,28.852,5994048,0
2012-07-17,28.928,29.261,28.816,29.082,10821736,0
2012-07-18,28.915,29.752,28.744,29.607,8399244,0
2012-07-19,29.701,30.186,29.507,30.186,6441640,0
2012-07-20,30.025,30.536,29.701,30.28,8673391,0
2012-07-23,29.669,29.95,29.361,29.795,5732801,0
2012-07-24,29.835,29.964,28.972,29.28,11041411,0
2012-07-25,29.388,29.829,29.292,29.379,5794621,0
2012-07-26,29.878,30.382,29.692,30.266,6187338,0
2012-07-27,30.576,31.243,30.468,31.081,6758998,0
2012-07-30,31.036,31.451,30.798,31.181,5835161,0
2012-07-31,31.034,31.401,30.041,30.485,11252568,0
2012-08-01,30.604,30.738,29.676,29.819,7868517,0
2012-08-02,30.76,31.341,30.47,30.956,9192052,0
2012-08-03,31.565,32.126,31.421,31.691,6886282,0
2012-08-06,31.82,31.88,31.266,31.335,7501509,0
2012-08-07,31.7,32.014,31.243,31.47,9472594,0
2012-08-08,32.458,32.779,31.88,32.328,11375184,0
2012-08-09,32.185,32.653,32.16,32.423,6084400,0
2012-08-10,32.152,32.567,32.014,32.321,4404572,0
2012-08-13,32.126,32.298,31.829,32.208,4359505,0
2012-08-14,32.458,33.036,32.448,32.525,8455923,0
2012-08-15,32.476,32.883,32.458,32.779,3884965,0
2012-08-16,32.696,33.154,32.636,32.951,5115509,0
2012-08-17,32.797,33.19,32.788,33.127,4237821,0
2012-08-20,33.003,33.078,32.806,33.036,3009783,0
2012-08-21,33.127,33.664,33.045,33.411,6402603,0
2012-08-22,33.292,33.598,33.182,33.451,5344313,0
2012-08-23,33.283,33.461,32.925,33.104,4304018,0
2012-08-24,32.949,33.926,32.881,33.812,5657042,0
2012-08-27,33.81,33.962,33.393,33.707,3561936,0
2012-08-28,33.726,34.463,33.624,34.379,6461677,0
2012-08-29,34.277,34.575,34.21,34.423,5701134,0
2012-08-30,34.662,34.703,34.084,34.277,6423454,0
2012-08-31,34.563,34.641,33.948,34.281,4063271,0
2012-09-04,34.222,34.572,33.931,34.214,4835180,0
2012-09-05,34.333,34.35,33.762,33.916,4239369,0
2012-09-06,34.087,34.443,34.087,34.317,6700465,0
2012-09-07,34.384,34.615,34.163,34.41,6180672,0
2012-09-10,34.248,34.429,34.017,34.017,4876382,0
2012-09-11,33.965,34.127,33.376,33.402,6094821,0
2012-09-12,33.581,33.965,33.189,33.53,7745164,0
2012-09-13,33.495,34.008,33.093,33.581,7515742,0
2012-09-14,33.59,34.118,33.367,33.545,5898873,0
2012-09-17,33.504,33.554,32.802,32.957,4652278,0
2012-09-18,32.913,32.957,32.427,32.913,6330985,0
2012-09-19,32.965,33.581,32.811,33.376,8186591,0
2012-09-20,33.103,33.323,32.949,33.043,5392523,0
2012-09-21,33.135,33.428,32.769,32.819,6677076,0
2012-09-24,32.648,32.692,32.188,32.323,6565277,0
2012-09-25,32.487,32.941,32.273,32.273,6712676,0
2012-09-26,32.317,32.529,31.846,32.273,5972766,0
2012-09-27,32.402,32.582,32.016,32.069,6668966,0
2012-09-28,31.88,32.265,31.582,32.162,6394404,0
2012-10-01,32.239,33.315,32.239,32.981,7559370,0
2012-10-02,33.23,33.539,32.733,33.067,7860750,0
2012-10-03,33.103,33.778,33.084,33.762,6461857,0
2012-10-04,33.812,34.65,33.684,33.916,6974350,0
2012-10-05,34.127,34.188,33.752,33.864,3974737,0
2012-10-08,33.656,33.939,33.452,33.607,2952899,0
2012-10-09,33.665,34.196,33.581,33.879,6054598,0
2012-10-10,33.845,33.948,33.333,33.342,4093239,0
2012-10-11,33.794,34.145,33.367,33.539,4292532,0
2012-10-12,33.461,33.778,33.411,33.692,4199176,0
2012-10-15,33.803,34.188,33.656,34.118,4311880,0
2012-10-16,34.188,34.624,34.127,34.599,4146933,0
2012-10-17,34.659,35.256,34.489,34.914,6274610,0
2012-10-18,34.896,35.094,34.402,34.591,5274158,0
2012-10-19,34.546,34.676,33.975,34.188,3651877,0
2012-10-22,34.06,34.188,33.701,34.188,3685937,0
2012-10-23,33.821,33.926,33.307,33.735,4547381,0
2012-10-24,33.821,33.898,33.199,33.239,4732954,0
2012-10-25,33.461,33.616,32.546,33.067,5402862,0
2012-10-26,33.221,33.221,32.648,32.896,4638742,0
2012-10-31,33.283,33.554,32.282,32.546,7039321,0
2012-11-01,33.563,34.709,33.342,34.641,7437762,0
2012-11-02,34.769,35.052,34.615,34.717,5998311,0
2012-11-05,34.659,35.281,34.443,35.189,6159547,0
2012-11-06,35.264,35.428,34.847,35.376,5466683,0
2012-11-07,35.009,35.89,34.581,34.581,9214712,0
2012-11-08,34.505,34.769,33.352,33.352,6775640,0
2012-11-09,33.135,33.477,32.973,33.283,6740274,0
2012-11-12,33.342,33.402,33,33.084,3193968,0
2012-11-13,32.973,34,32.743,33.411,8151511,0
2012-11-14,33.523,33.879,33.162,33.256,6005933,0
2012-11-15,33.342,34.033,33.127,33.633,5529385,0
2012-11-16,33.692,34.46,33.428,34.35,7912488,0
2012-11-19,34.546,34.991,34.47,34.991,5245036,0
2012-11-20,34.967,35.171,34.46,34.855,6242087,0
2012-11-21,34.924,35.25,34.795,35.06,3967106,0
2012-11-23,35.469,35.7,35.224,35.676,3664567,0
2012-11-26,35.052,35.129,33.898,34.079,9320249,0
2012-11-27,33.762,34.327,33.633,33.879,8717302,0
2012-11-28,33.803,34.554,33.744,34.505,6558584,0
2012-11-29,33.545,34.051,32.711,33.018,16099218,0
2012-11-30,33.067,33.256,32.503,33.084,12485589,0
2012-12-03,33.239,33.283,32.563,32.572,7403449,0
2012-12-04,32.529,32.793,32.427,32.718,5614439,0
2012-12-05,32.667,33.477,32.582,33.23,9788620,0
2012-12-06,33.274,33.477,33.009,33.274,6896881,0
2012-12-07,33.486,33.752,33.239,33.692,5295054,0
2012-12-10,33.616,33.956,33.411,33.641,5728132,0
2012-12-11,33.803,33.871,33.067,33.221,5713591,0
2012-12-12,33.453,33.712,32.904,33.394,5349258,0
2012-12-13,33.307,33.556,32.698,32.845,5481718,0
2012-12-14,32.827,33.198,32.68,32.716,5341686,0
2012-12-17,32.888,33.283,32.448,33.264,5771181,0
2012-12-18,33.299,33.764,33.033,33.61,3744582,0
2012-12-19,33.54,33.969,33.299,33.316,5302830,0
2012-12-20,32.286,32.912,31.922,32.578,7828394,0
2012-12-21,32.304,32.525,32.072,32.234,7696812,0
2012-12-24,32.148,32.476,32.034,32.241,1823433,0
2012-12-26,32.191,32.353,31.193,31.908,6591403,0
2012-12-27,31.735,32.105,31.264,31.863,5811826,0
2012-12-28,31.692,32.689,31.503,32.105,7435029,0
2012-12-31,31.968,33.618,31.942,33.531,9188489,0
2013-01-02,33.979,33.988,32.698,32.92,9582764,0
2013-01-03,32.817,33.376,32.054,32.199,15016417,0
2013-01-04,32.251,32.94,32.225,32.604,9679345,0
2013-01-07,32.595,32.716,32.105,32.353,5359370,0
2013-01-08,32.321,32.525,31.839,31.839,6021346,0
2013-01-09,31.519,31.986,31.458,31.528,6989176,0
2013-01-10,31.639,32.019,31.238,32.01,6322698,0
2013-01-11,32.122,32.122,31.582,31.701,6854838,0
2013-01-14,31.682,31.96,31.582,31.863,3580024,0
2013-01-15,31.751,32.689,31.701,32.578,6740169,0
2013-01-16,32.413,33.221,32.371,33.024,5889501,0
2013-01-17,33.181,33.412,32.698,32.716,5203143,0
2013-01-18,32.8,33.017,32.431,33.017,3776822,0
2013-01-22,32.964,32.989,32.485,32.809,4808659,0
2013-01-23,32.783,33.083,32.663,32.852,5539264,0
2013-01-24,32.92,33.565,32.92,33.515,6157346,0
2013-01-25,33.626,33.84,33.189,33.292,6041724,0
2013-01-28,33.626,33.988,33.239,33.848,5671203,0
2013-01-29,33.712,34.373,33.515,34.331,4700642,0
2013-01-30,34.331,34.331,33.875,33.979,6224455,0
2013-01-31,34.099,34.099,33.575,33.952,5499095,0
2013-02-01,34.228,34.339,33.858,33.952,4977531,0
2013-02-04,33.704,33.867,33.198,33.274,4131920,0
2013-02-05,33.902,34.605,33.644,34.245,8222605,0
2013-02-06,34.09,34.296,33.531,33.927,9050188,0
2013-02-07,34.811,35.362,34.012,34.605,8205809,0
2013-02-08,34.708,34.708,34.09,34.306,4797892,0
2013-02-11,34.055,34.692,33.927,34.579,4376682,0
2013-02-12,34.692,34.734,34.39,34.467,2907012,0
2013-02-13,34.605,34.794,34.202,34.339,3137997,0
2013-02-14,34.141,34.228,33.816,33.979,4566127,0
2013-02-15,33.969,34.194,33.283,33.618,9890934,0
2013-02-19,33.816,34.778,33.54,34.742,6764931,0
2013-02-20,34.658,34.725,33.902,33.952,5187816,0
2013-02-21,33.969,34.168,33.61,33.797,4363102,0
2013-02-22,33.788,34.09,33.412,33.583,4154281,0
2013-02-25,33.658,33.806,33.102,33.102,6886147,0
2013-02-26,34.503,34.632,33.367,34.021,12294494,0
2013-02-27,34.176,35.147,34.046,34.873,7187158,0
2013-02-28,34.725,35.723,34.605,35.319,7200166,0
2013-03-01,35.01,35.273,34.683,34.958,7092169,0
2013-03-04,34.982,35.937,34.982,35.696,6674295,0
2013-03-05,35.868,36.247,35.774,35.852,6752458,0
2013-03-06,35.544,35.808,35.283,35.302,7945781,0
2013-03-07,35.337,35.696,35.199,35.431,4793265,0
2013-03-08,35.544,35.877,35.337,35.808,3353983,0
2013-03-11,35.611,36.031,35.5,35.843,3597802,0
2013-03-12,35.662,36.281,35.662,36.067,4706182,0
2013-03-13,36.231,36.67,36.1,36.36,7628220,0
2013-03-14,36.507,36.561,36.023,36.396,5369361,0
2013-03-15,36.169,36.352,35.731,36.074,7075026,0
2013-03-18,35.635,36.067,35.625,35.904,3794101,0
2013-03-19,35.885,36.014,35.306,35.98,6688672,0
2013-03-20,36.006,36.927,36.006,36.74,7427876,0
2013-03-21,36.455,37.034,36.342,36.413,6838293,0
2013-03-22,36.561,36.903,36.542,36.835,4582129,0
2013-03-25,36.608,36.903,36.413,36.576,4843250,0
2013-03-26,36.608,36.656,35.781,36.256,5768992,0
2013-03-27,36.074,36.291,35.858,36.031,3643240,0
2013-03-28,35.99,36.214,35.686,36.128,5956606,0
2013-04-01,36.074,36.435,35.842,35.946,3123393,0
2013-04-02,36.169,36.413,36.067,36.291,3152362,0
2013-04-03,36.24,36.8,36.04,36.6,6724002,0
2013-04-04,36.591,37.888,36.542,37.61,7791671,0
2013-04-05,37.06,37.595,36.981,37.464,5883975,0
2013-04-08,37.431,38.197,37.415,37.982,5892484,0
2013-04-09,37.888,38.087,37.551,37.709,4007507,0
2013-04-10,37.942,38.811,37.863,38.301,5180680,0
2013-04-11,38.156,39.08,38.156,38.26,6600501,0
2013-04-12,38.164,39.192,38.156,38.362,7246299,0
2013-04-15,38.078,38.345,37.431,37.489,4051072,0
2013-04-16,37.896,38.009,37.682,37.933,3395625,0
2013-04-17,37.672,37.743,37.259,37.654,5074379,0
2013-04-18,37.636,37.636,37,37.076,3528330,0
2013-04-19,37.25,37.743,37.164,37.595,3061178,0
2013-04-22,37.627,37.836,37.224,37.595,2762968,0
2013-04-23,37.691,38.148,37.537,37.946,3802019,0
2013-04-24,38.036,38.353,37.701,37.896,2942135,0
2013-04-25,38.019,39.009,37.982,38.665,4573310,0
2013-04-26,38.604,38.786,38.337,38.534,2993265,0
2013-04-29,38.665,39.202,38.647,38.917,2982013,0
2013-04-30,38.786,38.932,38.227,38.51,4232563,0
2013-05-01,38.458,38.82,38.277,38.596,3221496,0
2013-05-02,38.553,38.82,38.416,38.665,2915812,0
2013-05-03,39.07,40.108,39.009,39.918,4721462,0
2013-05-06,39.729,39.961,39.547,39.719,2980793,0
2013-05-07,39.78,40.356,39.528,40.149,3696337,0
2013-05-08,40.185,40.686,39.945,40.271,3984615,0
2013-05-09,40.229,40.418,39.945,40.108,3100079,0
2013-05-10,40.254,40.781,40.22,40.781,3473659,0
2013-05-13,40.6,40.686,40.185,40.479,3112737,0
2013-05-14,40.582,41.162,40.514,40.917,5201530,0
2013-05-15,41.661,42.248,40.84,41.939,10956781,0
2013-05-16,41.798,42.024,41.091,41.342,5278950,0
2013-05-17,41.472,42.024,41.056,42.024,6764390,0
2013-05-20,41.774,42.387,41.671,42.181,4668729,0
2013-05-21,42.145,42.838,42.145,42.68,5225646,0
2013-05-22,42.68,43.111,42.066,42.31,5076609,0
2013-05-23,41.963,42.552,41.844,42.292,3494110,0
2013-05-24,41.956,42.6,41.756,42.492,3164724,0
2013-05-28,42.93,43.172,42.368,42.672,3002930,0
2013-05-29,42.358,42.439,41.774,42.181,3036838,0
2013-05-30,42.231,42.914,42.181,42.472,4344252,0
2013-05-31,42.077,42.584,41.737,41.737,3859809,0
2013-06-03,41.956,42.145,41.403,42.094,4692588,0
2013-06-04,41.981,42.11,41.316,41.781,4640507,0
2013-06-05,41.574,41.774,40.826,40.893,4319896,0
2013-06-06,41.022,41.781,40.927,41.781,4274617,0
2013-06-07,41.991,42.319,41.861,41.971,3429785,0
2013-06-10,42.138,42.463,42.015,42.248,4033752,0
2013-06-11,41.844,42.439,41.679,41.93,3404555,0
2013-06-12,42.249,42.466,41.635,41.712,3568232,0
2013-06-13,41.807,42.457,41.59,42.32,3892572,0
2013-06-14,42.104,42.754,41.963,42.076,2528484,0
2013-06-17,42.449,42.893,42.111,42.361,3287762,0
2013-06-18,42.267,42.942,42.217,42.807,2915619,0
2013-06-19,42.85,42.927,41.893,41.947,3871435,0
2013-06-20,41.642,41.884,40.507,40.636,4835144,0
2013-06-21,40.967,41.131,40.036,40.672,6056215,0
2013-06-24,40.244,40.384,39.68,40.046,3476856,0
2013-06-25,40.316,40.644,40.167,40.428,2590080,0
2013-06-26,40.794,41.486,40.756,41.426,3357438,0
2013-06-27,41.798,42.249,41.687,41.789,4653427,0
2013-06-28,41.869,42.095,41.599,41.66,6429733,0
2013-07-01,41.876,42.442,41.835,41.884,4203264,0
2013-07-02,41.876,42.249,41.67,42.008,4154068,0
2013-07-03,41.696,42.138,41.478,42.076,2308187,0
2013-07-05,42.528,42.737,42.067,42.684,2330300,0
2013-07-08,42.841,43.804,42.824,43.631,4304153,0
2013-07-09,43.828,44.063,43.613,43.718,3363819,0
2013-07-10,43.613,43.819,42.494,42.934,5454473,0
2013-07-11,43.398,43.43,42.684,43.125,4234685,0
2013-07-12,43.125,43.44,42.737,42.901,4086119,0
2013-07-15,43.145,43.828,43.041,43.586,4445617,0
2013-07-16,43.622,43.828,42.981,43.178,6329938,0
2013-07-17,43.256,43.327,42.934,42.99,2017607,0
2013-07-18,43.041,43.065,42.371,42.71,3672211,0
2013-07-19,42.746,42.746,41.861,42.555,6836100,0
2013-07-22,42.572,42.998,42.449,42.449,3398643,0
2013-07-23,42.512,42.841,42.182,42.347,3254253,0
2013-07-24,42.406,42.641,41.789,41.921,4628851,0
2013-07-25,41.844,41.947,41.356,41.66,4632970,0
2013-07-26,41.478,41.861,41.208,41.807,2960024,0
2013-07-29,41.73,42.111,41.635,41.893,2297402,0
2013-07-30,42.12,42.267,41.572,41.798,4770027,0
2013-07-31,41.911,42.494,41.756,41.956,5416413,0
2013-08-01,42.457,42.998,42.208,42.76,4758436,0
2013-08-02,42.659,42.952,42.485,42.927,2477873,0
2013-08-05,42.768,43.155,42.72,43.11,2419918,0
2013-08-06,42.824,42.981,41.581,42.042,5541425,0
2013-08-07,41.774,41.826,41.193,41.514,5591384,0
2013-08-08,41.696,41.981,41.071,41.861,7199198,0
2013-08-09,41.816,42.189,41.366,42.111,5453941,0
2013-08-12,41.876,42.076,41.599,41.756,5730683,0
2013-08-13,41.66,42.225,41.572,42.095,7352659,0
2013-08-14,40.524,40.748,39.976,40.21,19645926,0
2013-08-15,39.794,40.281,39.283,40.185,11440243,0
2013-08-16,40.036,40.036,39.041,39.049,8928906,0
2013-08-19,39.117,39.379,38.884,39.011,5247555,0
2013-08-20,39.117,39.708,39.049,39.586,9479151,0
2013-08-21,39.412,39.612,38.675,38.996,7947164,0
2013-08-22,39.058,39.379,38.884,39.011,3356150,0
2013-08-23,38.987,39.126,38.573,38.875,4278933,0
2013-08-26,38.847,38.969,38.299,38.329,6071177,0
2013-08-27,38.015,38.136,37.65,37.728,6140209,0
2013-08-28,37.771,38.693,37.631,38.467,8185575,0
2013-08-29,38.37,39.221,38.284,38.717,6573901,0
2013-08-30,38.777,38.934,38.408,38.563,3849774,0
2013-09-03,38.848,39.06,38.264,38.429,6076738,0
2013-09-04,38.317,39.06,38.291,38.885,5649556,0
2013-09-05,38.911,39.95,38.885,39.941,8059656,0
2013-09-06,40.01,40.079,39.014,39.128,7768512,0
2013-09-09,39.214,39.622,39.214,39.404,3601262,0
2013-09-10,39.618,39.652,38.588,38.693,7084091,0
2013-09-11,38.754,38.806,38.298,38.525,7769223,0
2013-09-12,38.483,38.726,37.947,37.993,7381569,0
2013-09-13,38.247,39.023,37.966,39.014,6852008,0
2013-09-16,39.337,39.486,39.128,39.25,3911314,0
2013-09-17,39.269,39.548,39.259,39.319,3460135,0
2013-09-18,39.423,39.958,38.839,39.784,4887820,0
2013-09-19,39.853,40.133,39.574,39.667,3936344,0
2013-09-20,39.618,39.775,38.911,38.944,6199336,0
2013-09-23,38.944,39.085,38.562,39.005,5071149,0
2013-09-24,38.83,38.944,37.882,38.039,8865204,0
2013-09-25,38.064,38.177,37.269,37.36,7934831,0
2013-09-26,37.434,37.836,37.253,37.809,5809736,0
2013-09-27,37.783,38.232,37.722,37.984,6223621,0
2013-09-30,37.601,37.855,37.46,37.768,4394129,0
2013-10-01,37.732,38.232,37.714,37.916,5323016,0
2013-10-02,37.689,38.388,37.549,38.378,6370290,0
2013-10-03,38.368,38.822,38.039,38.588,6685576,0
2013-10-04,38.647,38.647,38.168,38.465,5079000,0
2013-10-07,38.071,38.09,37.524,37.524,5317314,0
2013-10-08,37.634,37.707,36.999,37.052,5922094,0
2013-10-09,37.156,37.31,36.815,36.973,5822210,0
2013-10-10,37.549,37.819,37.41,37.714,3956096,0
2013-10-11,37.549,37.567,36.851,37.217,5938079,0
2013-10-14,37.052,37.285,36.86,37.166,5283909,0
2013-10-15,37.253,37.594,36.893,37.077,6200535,0
2013-10-16,37.236,38.291,37.183,38.222,9552730,0
2013-10-17,38.071,38.894,37.975,38.806,6530347,0
2013-10-18,38.848,38.971,38.142,38.745,6071478,0
2013-10-21,38.814,38.885,38.307,38.613,3275110,0
2013-10-22,38.596,39.023,38.422,38.927,5018035,0
2013-10-23,38.885,39.076,38.474,38.876,3254582,0
2013-10-24,38.902,39.452,38.517,39.365,4461555,0
2013-10-25,39.486,39.486,38.998,39.18,4111938,0
2013-10-28,38.754,39.843,38.552,39.66,5901714,0
2013-10-29,39.843,40.376,39.843,40.264,5820450,0
2013-10-30,40.324,40.788,40.089,40.499,4242985,0
2013-10-31,40.585,40.664,40.045,40.244,4267114,0
2013-11-01,40.308,40.411,39.765,40.115,3626277,0
2013-11-04,40.376,40.901,40.376,40.576,3777407,0
2013-11-05,40.69,40.953,40.018,40.271,5040717,0
2013-11-06,40.308,40.963,40.148,40.499,4371503,0
2013-11-07,40.526,40.788,40.018,40.115,5472274,0
2013-11-08,40.063,40.42,39.792,40.308,6406044,0
2013-11-11,40.308,41.293,40.254,41.082,7202068,0
2013-11-12,41.056,41.101,40.411,40.437,9132861,0
2013-11-13,43.336,44.47,42.933,44.233,25127911,0
2013-11-14,44.243,44.635,43.692,44.233,8334171,0
2013-11-15,43.997,44.592,43.878,44.592,8111512,0
2013-11-18,44.512,44.723,43.861,44.052,5129009,0
2013-11-19,44.026,44.243,43.763,43.997,4738792,0
2013-11-20,44.374,44.512,44.052,44.479,6029588,0
2013-11-21,44.417,44.565,44.112,44.349,4779580,0
2013-11-22,44.479,44.836,44.191,44.74,4722210,0
2013-11-25,44.985,45.763,44.862,45.63,6334631,0
2013-11-26,45.65,46.382,45.65,46.206,7343385,0
2013-11-27,46.303,46.82,46.181,46.731,5836308,0
2013-11-29,47.194,47.194,46.329,46.487,4046775,0
2013-12-02,46.251,46.661,45.57,45.77,7270540,0
2013-12-03,45.64,46.154,45.57,46.093,5136954,0
2013-12-04,45.919,46.067,44.836,45.419,6463042,0
2013-12-05,45.499,45.517,44.74,44.985,4685585,0
2013-12-06,45.318,45.562,44.635,45.237,5278181,0
2013-12-09,45.299,45.892,45.264,45.553,4414141,0
2013-12-10,45.507,45.587,44.915,45.195,3609356,0
2013-12-11,45.41,46.509,45.344,45.677,6273934,0
2013-12-12,45.738,45.816,45.186,45.3,3755158,0
2013-12-13,45.487,45.975,44.992,45.088,4584516,0
2013-12-16,45.22,45.581,45.134,45.264,3128606,0
2013-12-17,45.439,45.493,44.983,45.318,3868290,0
2013-12-18,45.318,45.764,44.73,45.729,3957702,0
2013-12-19,45.661,46.028,45.477,45.808,3368538,0
2013-12-20,45.948,46.238,45.729,45.843,6545588,0
2013-12-23,45.984,46.694,45.966,46.354,3219010,0
2013-12-24,46.169,46.484,45.879,46.228,2039746,0
2013-12-26,46.344,46.677,46.264,46.335,2600122,0
2013-12-27,46.493,46.607,46.178,46.218,1621190,0
2013-12-30,46.291,47.238,46.291,47.07,3482553,0
2013-12-31,47.036,47.123,46.519,46.835,2903881,0
2014-01-02,46.632,47.281,46.439,46.827,3389521,0
2014-01-03,46.8,47.361,46.764,46.956,2841544,0
2014-01-06,47.159,47.238,46.519,46.615,3296867,0
2014-01-07,46.956,46.956,45.326,45.764,7228584,0
2014-01-08,45.42,45.605,45.044,45.467,6968626,0
2014-01-09,48.371,49.334,48.055,48.942,16801133,0
2014-01-10,49.098,49.195,48.464,48.974,6899218,0
2014-01-13,49.21,49.684,48.457,48.464,8315035,0
2014-01-14,48.473,49.238,48.432,48.895,4364817,0
2014-01-15,48.853,49.043,48.607,48.942,2869493,0
2014-01-16,48.836,49.203,48.473,49.141,4043275,0
2014-01-17,49.177,49.476,48.876,49.316,4684535,0
2014-01-21,49.301,49.526,48.432,48.73,4349609,0
2014-01-22,48.73,48.965,48.341,48.57,3419934,0
2014-01-23,48.379,48.432,48,48.282,4405890,0
2014-01-24,47.974,48.158,47.429,47.729,3945983,0
2014-01-27,47.667,48.055,47.169,47.52,4619322,0
2014-01-28,47.816,48.361,47.722,47.772,3358768,0
2014-01-29,47.474,47.93,46.754,46.827,5060050,0
2014-01-30,47.361,47.658,47.029,47.281,2944816,0
2014-01-31,46.677,47.177,46.589,46.659,4102224,0
2014-02-03,46.589,46.651,44.475,44.65,8260076,0
2014-02-04,44.879,45.379,44.51,44.702,5058389,0
2014-02-05,44.457,45.3,43.897,45.038,6582890,0
2014-02-06,45.106,46.354,45.106,46.08,4462012,0
2014-02-07,46.475,47.106,46.124,46.561,3344225,0
2014-02-10,46.429,46.598,45.904,46.404,2594141,0
2014-02-11,46.371,47.079,46.228,46.985,2647659,0
2014-02-12,47.029,47.229,46.151,46.326,2877163,0
2014-02-13,46.098,46.869,46.08,46.607,2588134,0
2014-02-14,46.553,47.044,46.326,46.836,2462799,0
2014-02-18,47.011,47.141,46.395,46.615,3164455,0
2014-02-19,46.651,47.07,46.537,46.781,3299477,0
2014-02-20,46.72,47.185,46.669,46.886,3657813,0
2014-02-21,46.975,47.352,46.931,47.106,3537676,0
2014-02-24,47.246,47.446,46.509,46.537,6361277,0
2014-02-25,47.07,49.598,46.772,49.334,12437886,0
2014-02-26,49.011,51.447,48.868,50.835,10246829,0
2014-02-27,50.44,51.017,50.273,50.746,4634380,0
2014-02-28,50.606,50.983,50.43,50.746,3688528,0
2014-03-03,50.159,50.544,49.73,50.536,4398745,0
2014-03-04,51.043,51.229,50.517,50.561,3950146,0
2014-03-05,50.475,50.727,50.089,50.273,4066531,0
2014-03-06,50.5,50.606,50.063,50.255,4580908,0
2014-03-07,50.492,51.29,50.228,50.911,4463788,0
2014-03-10,50.606,51.159,50.475,50.974,4707343,0
2014-03-11,51.869,52.578,51.613,51.693,6518902,0
2014-03-12,51.595,51.773,50.847,51.754,4197377,0
2014-03-13,51.949,52.478,51.139,51.27,4363679,0
2014-03-14,51.26,51.967,50.98,51.595,4021416,0
2014-03-17,51.895,52.132,51.528,51.879,3093466,0
2014-03-18,51.825,52.3,51.808,51.863,3319485,0
2014-03-19,51.853,52.116,51.25,51.569,4048450,0
2014-03-20,51.474,51.818,51.25,51.702,2146431,0
2014-03-21,52.046,52.46,51.719,51.939,9144628,0
2014-03-24,52.012,52.188,50.954,51.446,4886982,0
2014-03-25,51.595,51.642,50.927,51.093,3874400,0
2014-03-26,51.315,51.808,51.157,51.166,3359616,0
2014-03-27,51.207,51.975,50.999,51.437,3156327,0
2014-03-28,51.392,51.967,51.392,51.895,2099620,0
2014-03-31,52.08,52.627,51.825,52.222,4039755,0
2014-04-01,52.132,53.015,52.08,52.413,3181889,0
2014-04-02,52.404,53.62,52.404,53.411,5612102,0
2014-04-03,53.323,53.552,52.97,53.375,3512607,0
2014-04-04,53.648,53.955,52.566,52.618,4283735,0
2014-04-07,52.591,52.627,51.103,51.315,3460658,0
2014-04-08,51.093,51.808,50.582,51.42,4320832,0
2014-04-09,51.623,51.904,51.139,51.825,2783911,0
2014-04-10,51.808,52.188,50.972,51.149,3447595,0
2014-04-11,50.126,50.899,50.01,50.116,4613856,0
2014-04-14,50.602,50.882,49.739,50.187,3335187,0
2014-04-15,50.32,50.98,50.002,50.715,3045843,0
2014-04-16,51.149,51.736,50.892,51.669,2946982,0
2014-04-17,51.466,51.595,49.905,50.056,7314412,0
2014-04-21,50.161,50.687,49.959,50.496,2990733,0
2014-04-22,50.556,51.198,50.303,50.664,3789857,0
2014-04-23,50.715,51.298,50.706,51.191,3076006,0
2014-04-24,51.359,51.519,51.084,51.13,2352060,0
2014-04-25,50.937,50.962,50.574,50.706,2310249,0
2014-04-28,51.03,51.511,50.592,51.103,3008548,0
2014-04-29,51.093,51.243,50.098,51.176,4058224,0
2014-04-30,51.074,51.183,49.93,50.582,4636373,0
2014-05-01,50.813,50.872,50.027,50.144,4613986,0
2014-05-02,50.337,50.999,50.161,50.37,4998675,0
2014-05-05,50.169,50.294,49.28,49.914,3763542,0
2014-05-06,49.765,49.79,48.496,48.533,5251805,0
2014-05-07,48.699,48.91,48.285,48.645,4354397,0
2014-05-08,48.636,50.019,48.636,49.299,4792136,0
2014-05-09,49.29,49.73,49.078,49.633,3568688,0
2014-05-12,49.977,50.937,49.879,50.547,6544391,0
2014-05-13,50.629,51.03,50.531,50.947,5721928,0
2014-05-14,51.534,51.863,50.531,50.937,13063571,0
2014-05-15,50.678,50.778,49.359,50.257,7955822,0
2014-05-16,50.706,51.227,50.379,51.149,5674952,0
2014-05-19,50.98,51.335,50.823,51.176,3014088,0
2014-05-20,50.947,50.954,49.624,49.774,4901731,0
2014-05-21,49.8,50.195,49.579,50.027,3065685,0
2014-05-22,50.081,50.856,49.959,50.742,2503101,0
2014-05-23,50.823,51.183,50.556,51.13,2086560,0
2014-05-27,51.27,51.551,50.847,51.446,2917542,0
2014-05-28,51.401,51.702,50.937,51.613,3882028,0
2014-05-29,51.754,52.213,51.501,52.108,3574429,0
2014-05-30,52.089,52.785,52.089,52.75,4120045,0
2014-06-02,52.926,53.147,52.503,52.891,3040074,0
2014-06-03,52.803,53.076,52.608,52.705,3231603,0
2014-06-04,52.566,53.11,52.391,52.865,2430386,0
2014-06-05,52.54,52.54,51.501,52.151,4817767,0
2014-06-06,52.356,52.758,52.266,52.54,2408394,0
2014-06-09,52.494,52.952,52.012,52.169,2346567,0
2014-06-10,52.141,52.308,51.754,51.863,2203826,0
2014-06-11,51.81,51.81,51.155,51.352,2716593,0
2014-06-12,51.324,51.511,50.499,50.728,3300670,0
2014-06-13,50.747,51.066,50.544,50.828,2664726,0
2014-06-16,50.809,50.944,50.515,50.674,2724578,0
2014-06-17,50.692,51.42,50.515,51.334,2670541,0
2014-06-18,51.155,51.428,50.862,51.155,2089919,0
2014-06-19,51.137,51.528,51.12,51.437,2826308,0
2014-06-20,51.624,51.836,51.437,51.501,3710951,0
2014-06-23,51.392,52.173,51.269,52.023,3005110,0
2014-06-24,51.855,52.458,51.588,51.775,3788002,0
2014-06-25,51.67,52.173,51.324,51.358,3120114,0
2014-06-26,51.392,51.519,50.783,51.42,2515346,0
2014-06-27,51.334,52.023,51.287,51.952,2458614,0
2014-06-30,52.041,52.041,51.197,51.375,3323024,0
2014-07-01,51.535,52.209,51.501,51.942,2837374,0
2014-07-02,52.057,52.66,51.978,52.201,3466012,0
2014-07-03,52.183,53.353,52.183,53.023,2619200,0
2014-07-07,52.775,52.89,52.226,52.669,3143580,0
2014-07-08,52.545,52.88,51.969,52.387,4252288,0
2014-07-09,52.579,53.032,52.387,52.66,3278529,0
2014-07-10,51.952,52.313,51.765,52.066,3481446,0
2014-07-11,51.907,52.013,51.306,51.456,3176942,0
2014-07-14,51.802,51.952,51.174,51.206,3399082,0
2014-07-15,50.987,51.174,50.146,50.206,6780136,0
2014-07-16,50.499,50.66,50.048,50.544,4405137,0
2014-07-17,50.189,50.667,50.075,50.154,2917583,0
2014-07-18,50.171,50.66,49.915,50.569,3312819,0
2014-07-21,50.482,50.569,50.1,50.233,2613069,0
2014-07-22,50.128,50.606,50.128,50.456,3257514,0
2014-07-23,50.42,51.137,50.313,50.897,2145161,0
2014-07-24,51.074,51.624,50.914,51.287,2960772,0
2014-07-25,51.101,51.287,50.783,50.879,2243297,0
2014-07-28,50.879,51.206,50.429,50.987,2687008,0
2014-07-29,50.978,51.614,50.819,51.006,2709360,0
2014-07-30,51.174,51.995,51.092,51.897,3514620,0
2014-07-31,51.596,51.881,51.147,51.174,2695911,0
2014-08-01,51.048,51.511,50.775,51.259,2923484,0
2014-08-04,51.501,52.074,51.25,51.873,3829329,0
2014-08-05,51.428,51.519,50.767,51.038,3956010,0
2014-08-06,51.269,52.538,51.074,52.074,6011137,0
2014-08-07,52.579,52.829,51.775,52.041,3472697,0
2014-08-08,51.738,53.368,51.651,53.314,4685247,0
2014-08-11,53.582,54.015,52.943,53.236,4966618,0
2014-08-12,53.119,53.651,52.819,52.917,6088777,0
2014-08-13,50.206,51.147,49.421,50.003,20837687,0
2014-08-14,50.137,51.25,50.058,51.216,9719727,0
2014-08-15,51.297,51.297,50.383,50.87,5035447,0
2014-08-18,51.287,51.491,50.951,51.392,3329824,0
2014-08-19,51.687,52.396,51.614,52.201,4049009,0
2014-08-20,52.103,53.633,52.023,53.208,6073450,0
2014-08-21,53.184,53.811,53.103,53.748,4548760,0
2014-08-22,53.988,54.98,53.918,54.696,6584934,0
2014-08-25,54.9,55.367,54.483,55.209,5073657,0
2014-08-26,55.13,55.697,54.917,55.422,3716908,0
2014-08-27,55.697,55.874,54.625,55.413,5771789,0
2014-08-28,54.955,55.413,54.749,55.219,3501887,0
2014-08-29,55.263,55.546,55.014,55.157,3756190,0
2014-09-02,55.228,55.536,54.9,55.094,5990211,0
2014-09-03,54.625,55.123,54.378,54.625,5421989,0
2014-09-04,54.767,55.759,54.74,55.282,6039438,0
2014-09-05,54.821,54.837,54.147,54.749,5828907,0
2014-09-08,54.777,54.846,53.394,53.697,5510087,0
2014-09-09,53.758,53.934,53.324,53.51,3447562,0
2014-09-10,53.236,53.413,52.748,53.049,4529660,0
2014-09-11,52.605,53.515,52.508,53.249,7149930,0
2014-09-12,53.328,53.459,52.757,53.042,4282272,0
2014-09-15,52.981,53.281,52.457,53.025,4080897,0
2014-09-16,53.089,54.077,53.015,53.62,4408823,0
2014-09-17,53.889,54.227,53.647,53.968,3390418,0
2014-09-18,54.013,54.341,53.871,53.908,3867419,0
2014-09-19,54.272,54.29,53.291,53.497,9024881,0
2014-09-22,53.158,53.497,52.349,52.465,4591341,0
2014-09-23,52.359,52.741,52.072,52.198,3647567,0
2014-09-24,52.359,53.061,52.18,53.015,3954334,0
2014-09-25,52.926,53.158,52.241,52.349,3468585,0
2014-09-26,52.634,53.399,52.268,53.113,3848995,0
2014-09-29,52.555,52.794,52.359,52.447,3527277,0
2014-09-30,52.427,52.588,51.504,51.787,4855883,0
2014-10-01,51.929,52.216,51.316,51.414,5278141,0
2014-10-02,51.564,52.18,50.96,51.938,4136112,0
2014-10-03,52.437,53.337,52.232,53.051,4663710,0
2014-10-06,53.167,53.23,51.929,52.081,4152165,0
2014-10-07,51.271,52.25,50.889,51.058,7817567,0
2014-10-08,51.316,51.724,50.015,51.608,8574956,0
2014-10-09,51.423,51.743,50.195,50.202,6056886,0
2014-10-10,50.274,51.039,49.767,50.453,5463775,0
2014-10-13,50.363,50.38,48.814,48.948,6202139,0
2014-10-14,49.375,51.039,49.287,50.363,6303485,0
2014-10-15,49.491,50.488,48.814,49.846,11012467,0
2014-10-16,49.029,50.862,48.932,50.355,6849943,0
2014-10-17,50.746,51.074,49.919,50.033,5092464,0
2014-10-20,50.023,50.934,49.955,50.799,4144466,0
2014-10-21,51.344,52.241,51.279,51.966,4507086,0
2014-10-22,51.974,52.498,51.228,51.289,3975908,0
2014-10-23,51.832,52.596,51.591,51.974,5507252,0
2014-10-24,52.142,52.596,51.237,52.498,7602796,0
2014-10-27,52.418,52.517,51.208,52.063,5142827,0
2014-10-28,51.326,51.361,50.604,50.978,6996822,0
2014-10-29,51.138,51.743,50.782,51.138,5762075,0
2014-10-30,51.092,51.84,50.737,51.538,3904698,0
2014-10-31,52.34,52.508,51.344,51.468,6381632,0
2014-11-03,51.591,51.628,50.691,50.96,6107840,0
2014-11-04,50.337,50.471,49.526,50.113,11289050,0
2014-11-05,51.083,51.083,50.249,50.914,5809339,0
2014-11-06,51.244,52.651,51.03,52.555,6221965,0
2014-11-07,52.555,53.638,52.142,53.3,7280018,0
2014-11-10,53.273,53.506,52.66,52.749,6793435,0
2014-11-11,52.409,52.874,51.832,52.152,11236743,0
2014-11-12,52.705,55.009,52.517,54.806,19248231,0
2014-11-13,54.282,55.161,54.013,54.806,8230139,0
2014-11-14,54.61,55.57,54.565,55.232,6017281,0
2014-11-17,54.902,55.357,54.742,54.84,4633350,0
2014-11-18,54.298,54.877,54.262,54.698,6155980,0
2014-11-19,54.911,55.456,54.84,55.161,5684667,0
2014-11-20,54.848,56.468,54.788,55.943,6441101,0
2014-11-21,56.488,56.924,56.078,56.37,4878298,0
2014-11-24,56.557,57.804,56.37,57.287,6037919,0
2014-11-25,57.474,57.991,56.824,56.878,5068944,0
2014-11-26,56.872,56.988,56.3,56.549,4017919,0
2014-11-28,57.181,58.517,57.109,57.777,4101789,0
2014-12-01,57.27,57.306,55.919,56.247,6470236,0
2014-12-02,56.516,56.878,56.237,56.3,4366969,0
2014-12-03,56.363,56.746,55.854,56.664,3151950,0
2014-12-04,56.275,56.434,55.196,55.636,5278731,0
2014-12-05,55.659,55.98,55.109,55.499,4094217,0
2014-12-08,55.322,55.437,54.475,54.797,3993820,0
2014-12-09,53.79,54.652,53.604,54.619,4764960,0
2014-12-10,54.67,55.187,53.916,53.949,4289725,0
2014-12-11,54.598,55.815,54.49,54.777,4974647,0
2014-12-12,55.268,56.504,55.027,55.796,6516583,0
2014-12-15,56.038,56.853,55.833,56.485,6088812,0
2014-12-16,56.28,56.707,55.457,55.483,5362237,0
2014-12-17,55.805,56.306,55.545,56.154,5222711,0
2014-12-18,56.887,57.353,56.422,57.328,4433579,0
2014-12-19,56.28,56.485,55.562,56.002,7267748,0
2014-12-22,56.243,56.823,55.842,56.78,3637789,0
2014-12-23,57.211,57.8,57.11,57.298,4256898,0
2014-12-24,57.442,58.113,57.397,57.497,2690328,0
2014-12-26,57.584,57.846,57.057,57.308,2827728,0
2014-12-29,57.434,58.828,57.263,58.354,4561757,0
2014-12-30,58.337,58.884,58.113,58.401,3283772,0
2014-12-31,58.651,59.581,58.506,58.828,4031129,0
2015-01-02,59.349,59.912,58.104,58.776,5033801,0
2015-01-05,57.917,58.554,57.863,58.274,5593353,0
2015-01-06,58.524,58.828,57.318,58.06,4783167,0
2015-01-07,60.467,60.69,59.294,60.441,9088381,0
2015-01-08,61.074,61.11,60.305,60.672,5578948,0
2015-01-09,59.311,59.59,58.614,58.982,8233023,0
2015-01-12,59.034,59.231,58.498,59.089,3377925,0
2015-01-13,59.706,60.153,58.301,58.677,4041946,0
2015-01-14,58.087,58.282,56.653,57.649,7852425,0
2015-01-15,57.781,58.344,55.76,55.777,5850671,0
2015-01-16,55.842,56.717,55.679,56.494,4788051,0
2015-01-20,56.905,57.041,55.786,56.64,4160254,0
2015-01-21,56.745,57.507,56.727,57.442,3713118,0
2015-01-22,57.781,58.739,57.497,58.605,3729136,0
2015-01-23,59.376,59.518,58.425,58.901,4126053,0
2015-01-26,58.731,59.214,58.354,59.125,2703504,0
2015-01-27,58.425,58.893,58.213,58.614,3097730,0
2015-01-28,59.188,59.41,58.033,58.06,2450654,0
2015-01-29,58.095,58.544,57.487,58.48,2637966,0
2015-01-30,58.113,58.113,57.103,57.158,3314728,0
2015-02-02,57.263,57.639,55.884,57.425,3526136,0
2015-02-03,57.818,59.134,57.497,59.116,4423422,0
2015-02-04,58.122,58.498,57.621,58.06,6396469,0
2015-02-05,57.298,58.113,56.994,56.994,5231268,0
2015-02-06,57.236,57.415,56.727,57.022,7263700,0
2015-02-09,56.871,57.138,56.513,56.988,3691512,0
2015-02-10,57.405,57.863,57.066,57.729,3470865,0
2015-02-11,57.846,58.301,57.738,57.943,2388176,0
2015-02-12,58.033,58.079,57.379,57.855,2553525,0
2015-02-13,57.621,57.934,57.328,57.55,3238060,0
2015-02-17,56.809,56.941,56.11,56.941,5161727,0
2015-02-18,56.988,57.255,56.611,56.833,2847951,0
2015-02-19,56.833,57.012,56.343,56.369,3306816,0
2015-02-20,56.422,57.103,55.932,56.994,4850076,0
2015-02-23,57.318,57.507,56.755,57.405,5058926,0
2015-02-24,57.467,57.667,54.667,55.562,14375140,0
2015-02-25,55.608,57.353,55.562,56.887,7790782,0
2015-02-26,57.022,57.138,56.002,56.887,5466978,0
2015-02-27,56.978,57.318,56.611,57.012,3994359,0
2015-03-02,56.727,57.837,56.602,57.174,5213018,0
2015-03-03,57.166,57.389,56.369,56.79,3291007,0
2015-03-04,56.692,56.809,56.056,56.271,3088493,0
2015-03-05,56.538,56.63,56.217,56.538,2903970,0
2015-03-06,56.288,56.555,56.1,56.35,3101457,0
2015-03-09,56.233,56.369,55.923,55.975,3021210,0
2015-03-10,55.491,56.707,55.34,56.64,5356300,0
2015-03-11,56.818,56.837,55.938,56.073,3200916,0
2015-03-12,56.334,56.874,56.233,56.818,3579371,0
2015-03-13,56.812,57.114,56.297,56.973,3588490,0
2015-03-16,57.215,57.683,57.197,57.666,4016326,0
2015-03-17,57.412,57.78,57.187,57.638,3100158,0
2015-03-18,57.601,58.437,57.099,58.096,4463066,0
2015-03-19,57.934,58.616,57.879,58.509,3140527,0
2015-03-20,58.598,59.47,58.446,59.327,6593785,0
2015-03-23,59.185,59.47,59.013,59.021,3862296,0
2015-03-24,58.734,59.139,58.573,58.743,2600480,0
2015-03-25,58.743,59.185,58.195,58.195,4081496,0
2015-03-26,57.674,57.746,56.856,56.881,5561623,0
2015-03-27,57.089,57.557,56.874,57.232,2661424,0
2015-03-30,57.611,58.15,57.504,57.943,3027091,0
2015-03-31,57.943,59.121,57.601,58.366,5347435,0
2015-04-01,58.015,59.408,57.908,58.851,6972018,0
2015-04-02,58.913,61.576,58.708,61.01,11144819,0
2015-04-06,60.55,61.307,60.245,61.261,5686402,0
2015-04-07,61.297,62.393,61.027,61.099,4644738,0
2015-04-08,61.071,62.923,60.936,62.761,5936853,0
2015-04-09,62.69,62.69,61.116,61.146,7122220,0
2015-04-10,61.8,62.742,61.783,62.188,8522652,0
2015-04-13,62.259,62.835,62.028,62.178,5100426,0
2015-04-14,61.87,62.089,60.398,61.146,5006228,0
2015-04-15,61.497,61.783,60.955,61.062,3495114,0
2015-04-16,61.001,61.388,60.721,60.847,2489281,0
2015-04-17,60.335,60.721,59.723,59.75,5018126,0
2015-04-20,60.147,60.37,59.75,60.055,3351303,0
2015-04-21,60.065,60.471,59.66,60.272,3069439,0
2015-04-22,60.308,60.579,59.679,60.245,2236881,0
2015-04-23,60.272,61.027,60.272,60.622,2670655,0
2015-04-24,60.622,60.828,60.164,60.237,2524281,0
2015-04-27,60.093,60.425,59.059,59.292,3959162,0
2015-04-28,58.904,59.497,58.509,59.165,3777699,0
2015-04-29,59.059,59.131,57.934,58.276,6124024,0
2015-04-30,58.24,59.013,57.817,58.114,3660891,0
2015-05-01,57.691,58.68,57.512,58.509,3836607,0
2015-05-04,58.547,59.049,58.394,58.708,2270734,0
2015-05-05,58.437,58.672,57.943,57.997,3231165,0
2015-05-06,57.988,58.087,57.133,57.197,6739842,0
2015-05-07,57.395,58.547,57.342,58.185,5058996,0
2015-05-08,59.266,60.11,59.077,59.292,3846058,0
2015-05-11,59.202,59.616,58.861,59.374,5848216,0
2015-05-12,58.95,59.121,58.499,58.743,6703697,0
2015-05-13,57.324,58.716,56.891,57.304,16735870,0
2015-05-14,56.891,57.376,56.467,56.847,14153893,0
2015-05-15,56.891,59.84,56.73,59.822,13728042,0
2015-05-18,59.572,61.279,59.327,61.01,8915881,0
2015-05-19,61.028,62.24,60.588,62.115,10421087,0
2015-05-20,62.079,62.213,61.279,61.333,6366551,0
2015-05-21,61.046,61.539,60.785,60.837,5182055,0
2015-05-22,60.912,61.505,60.903,61.242,4454281,0
2015-05-26,61.171,61.271,60.497,60.54,4419048,0
2015-05-27,59.778,61.01,59.651,60.965,4653017,0
2015-05-28,61.027,61.856,60.785,61.179,4997242,0
2015-05-29,60.82,61.091,60.03,60.2,5351985,0
2015-06-01,60.272,60.704,59.93,60.074,2693122,0
2015-06-02,60.038,62.494,59.796,61.585,13070400,0
2015-06-03,61.856,62.933,61.469,62.654,6731243,0
2015-06-04,61.8,62.852,61.622,62.259,4782803,0
2015-06-05,62.259,62.538,61.819,62.268,4562154,0
2015-06-08,62.349,62.809,61.728,62.018,4394892,0
2015-06-09,62.028,62.852,61.837,62.159,6300031,0
2015-06-10,62.276,62.582,61.728,61.952,5119974,0
2015-06-11,62.478,62.532,61.88,62.297,3200660,0
2015-06-12,62.208,63.192,62.018,62.92,6214606,0
2015-06-15,62.632,62.632,62.198,62.351,3693206,0
2015-06-16,62.27,62.595,62.134,62.242,3213841,0
2015-06-17,62.532,63.56,62.434,63.317,4857932,0
2015-06-18,63.382,64.167,63.326,63.852,4924202,0
2015-06-19,63.537,64.024,63.138,63.138,5840781,0
2015-06-22,63.671,63.733,63.076,63.184,3561554,0
2015-06-23,63.643,64.267,63.309,63.374,4496342,0
2015-06-24,63.427,63.887,63.174,63.184,3708032,0
2015-06-25,63.237,63.545,62.513,62.523,3518410,0
2015-06-26,62.756,63.445,62.523,63.138,2915134,0
2015-06-29,61.275,61.91,60.552,60.642,8400127,0
2015-06-30,61.392,61.918,60.733,60.987,6245519,0
2015-07-01,61.303,61.457,60.698,61.204,4773078,0
2015-07-02,61.366,61.764,60.798,60.959,3426916,0
2015-07-06,60.616,61.366,60.532,61.014,3467962,0
2015-07-07,61.059,61.509,60.806,61.485,4355445,0
2015-07-08,61.176,61.294,59.585,59.82,6739552,0
2015-07-09,60.452,60.689,59.232,59.46,4738120,0
2015-07-10,60.073,60.426,59.901,60.092,2579923,0
2015-07-13,60.526,60.851,60.109,60.299,4113052,0
2015-07-14,60.399,60.707,60.127,60.318,2785872,0
2015-07-15,60.532,65.758,59.73,65.09,27473599,0
2015-07-16,65.063,65.869,64.267,65.804,5356660,0
2015-07-17,65.523,66.537,65.135,65.361,6963249,0
2015-07-20,65.613,65.813,65.081,65.208,3828509,0
2015-07-21,65.225,65.351,64.484,64.781,3059510,0
2015-07-22,64.936,65.389,64.711,65.001,2195811,0
2015-07-23,64.89,65.261,64.222,64.365,2780718,0
2015-07-24,63.781,64.195,63.174,63.218,3030857,0
2015-07-27,63.047,63.56,62.523,63.228,3473492,0
2015-07-28,62.37,62.823,61.855,62.261,6568959,0
2015-07-29,62.242,62.756,62.097,62.54,6382169,0
2015-07-30,62.434,63.047,62.351,62.668,3681923,0
2015-07-31,62.993,63.218,62.316,62.424,3691435,0
2015-08-03,62.469,62.505,61.258,61.655,4343282,0
2015-08-04,61.827,62.225,61.584,61.98,2776073,0
2015-08-05,62.586,63.382,62.215,62.288,4652602,0
2015-08-06,61.952,62.107,60.38,60.969,4347675,0
2015-08-07,61.059,61.096,60.255,60.472,3639329,0
2015-08-10,60.769,61.411,60.642,60.907,4447269,0
2015-08-11,60.632,61.185,60.354,61.041,7578627,0
2015-08-12,60.155,60.632,57.416,57.949,19634188,0
2015-08-13,57.525,58.853,56.847,56.929,6988028,0
2015-08-14,57.037,57.389,56.313,57.271,6451468,0
2015-08-17,56.865,57.189,56.494,56.9,5340396,0
2015-08-18,57.018,57.336,56.375,56.648,5761016,0
2015-08-19,56.458,56.73,56.033,56.395,8056174,0
2015-08-20,55.726,56.304,55.536,55.536,4018906,0
2015-08-21,55.021,55.401,53.431,53.503,6368714,0
2015-08-24,50.628,53.194,49.858,51.631,8639130,0
2015-08-25,53.221,53.755,51.306,51.315,8342488,0
2015-08-26,52.355,53.131,51.485,53.077,6077755,0
2015-08-27,53.384,53.91,52.58,53.375,6231088,0
2015-08-28,53.456,53.792,53.059,53.33,3105753,0
2015-08-31,53.221,53.431,52.743,52.978,3644529,0
2015-09-01,52.155,52.887,51.974,52.382,4340401,0
2015-09-02,52.95,53.431,52.326,52.987,3826518,0
2015-09-03,53.302,54.351,53.014,53.585,4799076,0
2015-09-04,52.806,53.538,52.634,52.788,3029640,0
2015-09-08,53.665,53.665,53.014,53.484,3119141,0
2015-09-09,53.945,54.154,53.087,53.194,6850626,0
2015-09-10,53.231,53.682,52.58,52.78,4708851,0
2015-09-11,52.661,53.007,51.952,52.925,3600837,0
2015-09-14,52.897,52.943,52.215,52.624,3286273,0
2015-09-15,52.715,52.743,51.96,51.996,4543084,0
2015-09-16,51.752,52.27,51.56,52.097,8496110,0
2015-09-17,52.151,52.389,50.851,50.933,7719472,0
2015-09-18,50.405,50.534,49.104,49.168,9773500,0
2015-09-21,49.377,49.842,48.859,49.033,5054478,0
2015-09-22,48.885,49.104,48.167,48.605,4256356,0
2015-09-23,48.649,48.843,48.013,48.067,3575044,0
2015-09-24,47.64,48.023,47.013,47.367,10558094,0
2015-09-25,47.877,48.304,47.595,47.757,5434572,0
2015-09-28,47.43,47.549,45.676,45.739,5795695,0
2015-09-29,45.976,46.22,45.22,45.83,6196851,0
2015-09-30,46.376,46.785,46.158,46.676,5246229,0
2015-10-01,46.549,46.84,46.158,46.43,4541124,0
2015-10-02,45.702,47.158,45.502,47.149,4644696,0
2015-10-05,46.921,47.239,46.576,47.031,5205772,0
2015-10-06,46.667,46.885,46.139,46.739,4700991,0
2015-10-07,46.722,47.103,46.249,46.504,3859074,0
2015-10-08,46.63,47.477,46.504,46.814,5226547,0
2015-10-09,46.831,46.996,46.33,46.385,6382663,0
2015-10-12,46.359,46.539,45.23,45.802,7440476,0
2015-10-13,45.776,46.249,45.393,45.712,8127669,0
2015-10-14,45.857,46.249,45.003,45.266,6257211,0
2015-10-15,45.376,45.931,44.975,45.894,4443489,0
2015-10-16,45.984,46.276,45.802,45.902,3419312,0
2015-10-19,45.767,46.385,45.639,46.121,3826541,0
2015-10-20,45.739,46.311,45.721,46.049,4168273,0
2015-10-21,46.376,46.694,45.721,45.776,3477367,0
2015-10-22,45.876,46.121,45.13,45.367,4608742,0
2015-10-23,45.649,45.802,43.365,43.631,7888969,0
2015-10-26,43.375,44.584,42.838,44.258,7057312,0
2015-10-27,44.483,44.667,43.902,44.612,4600717,0
2015-10-28,44.701,45.41,44.511,45.358,4559815,0
2015-10-29,45.348,45.73,44.857,45.202,3838878,0
2015-10-30,45.41,46.957,45.313,46.368,6665344,0
2015-11-02,46.403,46.767,45.348,46.694,8570214,0
2015-11-03,46.604,47.731,46.349,46.549,8687297,0
2015-11-04,45.994,46.185,45.066,45.876,8550177,0
2015-11-05,45.994,46.176,45.22,45.886,4241071,0
2015-11-06,45.702,45.886,44.331,44.475,8883240,0
2015-11-09,44.13,44.193,41.683,42.055,15622696,0
2015-11-10,42.055,43.429,41.71,42.763,10654852,0
2015-11-11,38.8,38.936,36.153,36.781,43109452,0
2015-11-12,36.489,37.818,36.317,37.127,17028391,0
2015-11-13,36.536,36.536,35.48,35.562,14629955,0
2015-11-16,35.361,35.489,34.442,35.126,12046040,0
2015-11-17,35.435,35.435,34.334,34.589,10974915,0
2015-11-18,34.881,35.58,34.517,35.398,11533128,0
2015-11-19,35.379,35.625,34.788,35.052,6506136,0
2015-11-20,35.506,36.098,34.925,35.107,11674742,0
2015-11-23,35.598,36.645,35.317,36.417,11706737,0
2015-11-24,36.017,36.444,35.697,36.043,16036867,0
2015-11-25,36.29,37.009,36.189,36.725,8231020,0
2015-11-27,36.917,36.945,36.043,36.371,4585214,0
2015-11-30,36.526,36.554,35.289,35.544,10129625,0
2015-12-01,35.817,36.189,35.452,35.771,6360826,0
2015-12-02,35.961,36.325,34.788,34.962,10657494,0
2015-12-03,35.025,35.697,34.534,35.452,14403225,0
2015-12-04,35.007,36.089,34.862,35.762,9543045,0
2015-12-07,35.526,35.58,34.971,35.062,8157464,0
2015-12-08,34.67,35.48,34.57,34.962,6608005,0
2015-12-09,34.953,35.598,34.534,34.697,5283721,0
2015-12-10,34.925,35.343,34.379,34.451,6419058,0
2015-12-11,34.177,34.407,33.681,33.755,6532626,0
2015-12-14,33.892,34.131,33.177,33.396,10531658,0
2015-12-15,33.526,33.892,32.854,33.002,13774656,0
2015-12-16,33.196,33.314,32.47,32.938,12588033,0
2015-12-17,33.047,33.056,31.662,31.678,14944506,0
2015-12-18,31.706,32.296,31.505,32.019,12144684,0
2015-12-21,32.157,32.296,31.698,32.157,7131928,0
2015-12-22,31.716,32.569,31.266,32.533,13443480,0
2015-12-23,32.689,33.249,32.397,33.113,8923620,0
2015-12-24,33.121,33.203,32.387,32.579,3979773,0
2015-12-28,32.561,32.947,32.382,32.598,6259838,0
2015-12-29,32.753,33.098,32.44,32.781,5434039,0
2015-12-30,32.817,33.047,32.369,32.487,7140645,0
2015-12-31,32.387,32.643,32.092,32.12,5078471,0
2016-01-04,31.632,32.959,31.522,32.863,11876181,0
2016-01-05,33.652,34.333,33.268,33.937,14568099,0
2016-01-06,33.378,33.69,32.809,33.196,14120076,0
2016-01-07,33.56,35.307,33.322,33.874,19859889,0
2016-01-08,33.837,34.086,32.643,32.956,11955837,0
2016-01-11,33.975,35.674,33.929,35.647,18460318,0
2016-01-12,35.691,35.904,34.535,35.452,11062966,0
2016-01-13,35.297,36.335,35.058,35.481,11035404,0
2016-01-14,35.536,35.587,34.518,34.562,7945689,0
2016-01-15,33.81,35.021,33.81,34.782,8465963,0
2016-01-19,34.885,36.738,34.407,35.591,13908823,0
2016-01-20,35.012,36.858,34.451,36.481,11752119,0
2016-01-21,36.547,38.197,36.481,37.29,9960543,0
2016-01-22,37.648,38.383,37.28,37.969,9136428,0
2016-01-25,37.878,38.07,36.04,36.105,8011570,0
2016-01-26,36.325,37.253,36.299,36.895,5761494,0
2016-01-27,36.573,37.694,36.565,36.996,6048117,0
2016-01-28,37.299,37.299,36.031,36.335,5748281,0
2016-01-29,36.721,37.29,36.582,37.106,6280597,0
2016-02-01,36.931,37.837,36.389,37.565,5342212,0
2016-02-02,37.85,38.197,37.051,37.555,4562363,0
2016-02-03,37.628,38.502,36.712,38.217,4879388,0
2016-02-04,36.673,37.481,36.25,37.409,7656170,0
2016-02-05,37.904,37.904,36.877,36.969,5946610,0
2016-02-08,36.729,37.126,35.83,36.408,6151628,0
2016-02-09,36.252,36.629,35.618,36.279,4483678,0
2016-02-10,36.547,36.702,35.554,35.637,5450305,0
2016-02-11,35.187,35.967,34.645,34.801,5841240,0
2016-02-12,34.948,36.086,34.627,36.04,4874479,0
2016-02-16,36.325,37.656,35.849,37.161,5631996,0
2016-02-17,37.601,37.943,37.53,37.739,6192651,0
2016-02-18,37.346,37.785,36.868,37.769,5602196,0
2016-02-19,37.447,37.49,35.656,36.941,6654642,0
2016-02-22,37.18,38.299,37.051,37.703,7360030,0
2016-02-23,38.567,39.971,37.207,38.85,17759926,0
2016-02-24,38.089,39.529,37.538,39.346,7273388,0
2016-02-25,39.677,40.008,39.08,39.823,4790159,0
2016-02-26,40.366,40.403,39.301,39.879,4874018,0
2016-02-29,39.916,39.943,39.385,39.677,4475039,0
2016-03-01,39.916,40.219,39.619,40.126,2836490,0
2016-03-02,40.017,40.403,39.677,40.366,3375271,0
2016-03-03,40.366,40.742,39.925,40.485,3625443,0
2016-03-04,40.513,41.439,40.384,40.935,4648458,0
2016-03-07,40.615,41.367,40.615,40.972,2993806,0
2016-03-08,40.871,41.091,40.412,40.439,3418135,0
2016-03-09,40.523,41.066,40.301,40.687,3134523,0
2016-03-10,41.045,41.137,40.159,40.586,3401547,0
2016-03-11,41.124,41.336,40.725,41.058,3627630,0
2016-03-14,40.91,41.266,40.306,40.615,3229128,0
2016-03-15,40.771,41.271,39.725,39.911,4788409,0
2016-03-16,39.928,40.281,39.262,40.271,4055358,0
2016-03-17,40.179,40.892,39.938,40.707,3167897,0
2016-03-18,40.845,42.123,40.67,41.539,5804083,0
2016-03-21,41.336,41.596,40.494,40.874,3805294,0
2016-03-22,40.845,41.058,40.326,40.53,3329090,0
2016-03-23,40.354,40.577,39.715,40.197,2728433,0
2016-03-24,40.225,40.318,39.698,40.253,2832375,0
2016-03-28,40.281,41.392,40.281,41.085,2878641,0
2016-03-29,41.281,41.345,40.91,41.124,2766449,0
2016-03-30,41.309,41.513,40.595,40.827,2554842,0
2016-03-31,40.818,41.151,40.41,40.818,3090252,0
2016-04-01,40.743,40.8,39.725,39.771,4068589,0
2016-04-04,39.902,39.928,38.976,39.031,4144227,0
2016-04-05,38.883,38.974,38.272,38.393,3391576,0
2016-04-06,38.559,38.754,37.724,38.485,3919853,0
2016-04-07,38.328,38.633,37.357,37.605,3844108,0
2016-04-08,37.197,37.235,36.392,36.735,5567463,0
2016-04-11,36.8,37.378,36.634,36.865,6017760,0
2016-04-12,36.975,37.357,36.365,37.096,4552854,0
2016-04-13,37.132,37.381,36.429,37.337,4310823,0
2016-04-14,37.357,37.439,36.162,36.717,6530363,0
2016-04-15,36.836,37.699,36.809,37.623,5093319,0
2016-04-18,37.707,38.206,37.411,37.699,4538587,0
2016-04-19,37.818,38.206,37.533,38.096,3786733,0
2016-04-20,38.152,38.92,38.105,38.291,3738032,0
2016-04-21,38.328,38.706,38.123,38.467,4240364,0
2016-04-22,38.328,38.564,37.68,37.92,4508392,0
2016-04-25,37.754,37.891,37.125,37.337,2643596,0
2016-04-26,37.273,37.578,36.949,37.533,3107454,0
2016-04-27,37.652,38.022,37.253,37.966,2844318,0
2016-04-28,37.874,37.994,37.523,37.587,2482142,0
2016-04-29,37.632,37.632,36.388,36.653,3536618,0
2016-05-02,36.828,37.171,36.678,36.949,3153379,0
2016-05-03,36.735,36.818,36.245,36.56,3159372,0
2016-05-04,36.254,36.254,35.392,35.809,4216180,0
2016-05-05,35.596,35.596,34.731,35.087,5588894,0
2016-05-06,34.698,34.892,34.254,34.855,4617336,0
2016-05-09,34.31,35.221,34.189,34.939,5126397,0
2016-05-10,34.486,35.022,34.17,34.245,10606708,0
2016-05-11,31.347,31.894,29.024,29.051,38289962,0
2016-05-12,28.893,29.18,28.106,28.893,18188126,0
2016-05-13,28.755,29.968,28.18,28.902,17227567,0
2016-05-16,29.135,29.209,28.237,28.45,8633608,0
2016-05-17,28.467,28.681,27.968,28.145,9772297,0
2016-05-18,27.949,28.338,27.719,27.839,9012004,0
2016-05-19,27.958,28.597,27.866,28.578,16852467,0
2016-05-20,28.699,28.985,28.237,28.967,9806422,0
2016-05-23,28.985,29.634,28.941,28.967,9053913,0
2016-05-24,29.024,29.273,28.773,28.874,6712964,0
2016-05-25,29.004,29.625,28.874,29.449,7268517,0
2016-05-26,29.772,29.883,29.068,29.227,5784580,0
2016-05-27,29.31,30.396,29.171,30.29,11011170,0
2016-05-31,30.208,30.783,30.124,30.744,9853767,0
2016-06-01,30.597,30.912,30.29,30.578,7395706,0
2016-06-02,30.597,32.041,30.597,31.8,14015623,0
2016-06-03,31.412,31.995,31.328,31.783,8235624,0
2016-06-06,31.959,32.06,31.365,31.735,6756706,0
2016-06-07,31.569,32.079,31.378,31.773,5809402,0
2016-06-08,31.996,32.079,31.468,31.717,5273311,0
2016-06-09,31.615,31.615,30.774,31.105,7742969,0
2016-06-10,30.504,30.818,30.208,30.774,6433554,0
2016-06-13,30.462,30.602,29.544,29.59,8475125,0
2016-06-14,29.657,29.815,28.981,29.319,6582047,0
2016-06-15,29.88,30.742,29.797,29.91,7216132,0
2016-06-16,30.537,30.602,29.976,30.292,6708490,0
2016-06-17,30.266,31.295,30.266,31.116,12104665,0
2016-06-20,31.463,31.621,31.056,31.097,6061279,0
2016-06-21,31.266,31.299,30.826,30.939,4461191,0
2016-06-22,31.09,31.417,30.658,30.724,4260105,0
2016-06-23,31.37,32.222,31.154,31.259,11989544,0
2016-06-24,30.339,30.424,29.956,30.04,13462658,0
2016-06-27,29.844,29.862,28.861,29.693,8833129,0
2016-06-28,29.984,30.621,29.797,30.369,6269682,0
2016-06-29,30.658,31.586,30.592,31.201,7321086,0
2016-06-30,31.324,31.548,30.573,31.473,7035285,0
2016-07-01,31.483,31.871,31.266,31.463,5507836,0
2016-07-05,31.209,31.36,30.472,30.995,5237552,0
2016-07-06,30.836,31.557,30.592,31.473,6314104,0
2016-07-07,31.443,32.016,31.285,31.473,4841596,0
2016-07-08,31.792,32.485,31.783,32.175,8701874,0
2016-07-11,32.316,32.653,32.242,32.643,6497377,0
2016-07-12,32.756,33.458,32.746,33.383,8158376,0
2016-07-13,33.299,33.552,32.643,32.849,6146493,0
2016-07-14,33.271,33.356,32.401,32.614,6984568,0
2016-07-15,32.718,32.943,32.278,32.476,6284486,0
2016-07-18,32.391,33.113,32.343,33.009,5839025,0
2016-07-19,32.858,32.915,32.541,32.653,3511285,0
2016-07-20,32.906,33.121,32.597,33.055,3216314,0
2016-07-21,33.036,33.434,33.009,33.233,3924934,0
2016-07-22,33.242,33.383,32.662,33.036,3752134,0
2016-07-25,33.158,34.197,33.113,34.141,6859210,0
2016-07-26,34.685,35.041,34.291,34.479,8748929,0
2016-07-27,34.601,34.647,33.271,33.43,5790315,0
2016-07-28,33.317,33.599,32.573,33.589,5395583,0
2016-07-29,33.552,33.641,32.775,33.552,7072450,0
2016-08-01,33.636,33.692,32.98,33.074,5148738,0
2016-08-02,32.746,32.746,30.275,30.678,14300099,0
2016-08-03,29.89,31.38,29.048,31.304,11554757,0
2016-08-04,31.332,31.839,31.033,31.548,4993921,0
2016-08-05,31.809,32.166,31.596,31.941,5533335,0
2016-08-08,32.502,32.97,32.405,32.541,9018807,0
2016-08-09,32.308,32.343,31.342,31.631,8856057,0
2016-08-10,31.829,32.578,31.744,31.839,11573141,0
2016-08-11,36.426,37.822,35.962,37.279,43286284,0
2016-08-12,36.736,37.38,36.465,37.288,16813813,0
2016-08-15,37.438,38.018,37.345,37.887,11956435,0
2016-08-16,37.533,38.374,37.419,38.112,8151313,0
2016-08-17,37.887,38.262,37.355,37.84,6190971,0
2016-08-18,37.869,38.018,37.298,37.691,5353428,0
2016-08-19,37.549,37.852,37.377,37.737,5193777,0
2016-08-22,37.737,37.775,36.796,36.847,5962216,0
2016-08-23,37.129,37.625,36.966,37.457,5983821,0
2016-08-24,37.345,37.559,37.1,37.203,4360215,0
2016-08-25,37.008,37.727,36.585,36.754,9059953,0
2016-08-26,36.754,36.97,35.986,36.108,6681885,0
2016-08-29,36.183,36.53,35.911,36.23,8067343,0
2016-08-30,36.042,36.22,35.612,35.762,3891128,0
2016-08-31,35.818,36.071,33.786,33.879,17174521,0
2016-09-01,34.01,34.291,33.738,34.029,7232164,0
2016-09-02,34.113,34.572,33.815,34.311,5796277,0
2016-09-06,34.188,34.235,33.458,33.85,8248496,0
2016-09-07,34.086,34.993,33.935,34.825,7088677,0
2016-09-08,34.779,34.807,33.664,33.711,8068272,0
2016-09-09,33.589,33.758,33.214,33.223,5366120,0
2016-09-12,33.027,33.458,32.597,33.383,7473633,0
2016-09-13,33.087,33.362,32.473,32.822,6370900,0
2016-09-14,33.551,33.911,32.955,33.323,11613944,0
2016-09-15,33.229,33.953,33.183,33.655,6147085,0
2016-09-16,33.475,33.817,33.305,33.636,9972942,0
2016-09-19,33.655,33.882,33.267,33.333,4666143,0
2016-09-20,33.41,33.599,32.983,33.087,4466047,0
2016-09-21,33.882,34.138,33.58,34.081,7405509,0
2016-09-22,34.242,34.886,34.072,34.318,8830456,0
2016-09-23,34.28,34.839,34.27,34.658,4964769,0
2016-09-26,34.45,35.075,34.26,34.299,6575954,0
2016-09-27,34.27,34.677,34.12,34.64,3793240,0
2016-09-28,34.251,34.696,33.787,34.167,5276851,0
2016-09-29,34.072,34.521,33.892,34.119,4026070,0
2016-09-30,34.44,35.226,34.44,35.065,5666139,0
2016-10-03,34.989,35.236,34.233,34.337,4510758,0
2016-10-04,34.365,34.64,34.147,34.602,5388236,0
2016-10-05,34.791,35.566,34.611,35.359,6337264,0
2016-10-06,35.179,35.833,34.762,35.661,7199046,0
2016-10-07,35.859,36.315,35.539,36.003,7067569,0
2016-10-10,36.173,36.419,35.43,35.53,4626089,0
2016-10-11,35.52,35.704,35.15,35.246,4047458,0
2016-10-12,35.246,35.719,34.989,35.53,3940294,0
2016-10-13,35.292,35.34,34.44,34.829,4979634,0
2016-10-14,34.043,34.328,33.305,33.665,8265017,0
2016-10-17,33.626,34.27,33.012,33.21,7616850,0
2016-10-18,33.362,33.456,32.936,33.315,4922774,0
2016-10-19,33.267,33.703,33.03,33.684,3381393,0
2016-10-20,33.693,34.129,33.58,33.948,3463423,0
2016-10-21,33.845,34.564,33.684,34.554,3537656,0
2016-10-24,34.725,35.055,34.45,34.677,3159175,0
2016-10-25,34.299,34.403,33.892,34.006,4313369,0
2016-10-26,33.902,34.431,33.845,34.024,4120096,0
2016-10-27,34.072,34.233,33.248,33.41,5649863,0
2016-10-28,33.428,33.977,33.357,33.655,4314341,0
2016-10-31,34.09,34.606,33.882,34.536,7386455,0
2016-11-01,34.489,35.35,34.469,34.866,7561044,0
2016-11-02,34.886,35.103,34.602,34.914,5385745,0
2016-11-03,35.055,35.452,34.839,34.914,6289224,0
2016-11-04,34.989,35.457,34.829,34.876,4448511,0
2016-11-07,35.236,35.779,35.113,35.747,5062725,0
2016-11-08,35.69,36.191,35.472,35.842,5650345,0
2016-11-09,35.198,36.826,34.782,36.324,12107648,0
2016-11-10,37.848,39.75,37.479,38.358,19941746,0
2016-11-11,38.321,39.154,38.018,39.145,9811231,0
2016-11-14,38.899,41.586,38.899,39.334,14149157,0
2016-11-15,39.343,39.551,38.284,39.173,8124947,0
2016-11-16,39.551,39.802,38.998,39.599,6206285,0
2016-11-17,39.694,40.782,39.446,40.744,6633703,0
2016-11-18,40.431,40.905,39.708,40.726,5341572,0
2016-11-21,40.829,41.264,40.555,40.877,4140849,0
2016-11-22,41.397,42.286,41.155,42.078,7017454,0
2016-11-23,41.842,42.737,41.823,42.505,5718037,0
2016-11-25,42.732,42.978,41.728,41.776,3234784,0
2016-11-28,41.406,41.642,40.564,40.82,7446007,0
2016-11-29,40.952,41.274,40.118,40.214,6096936,0
2016-11-30,40.118,40.37,39.353,39.939,7378301,0
2016-12-01,39.76,41.123,39.655,40.148,5545168,0
2016-12-02,40.214,40.734,39.987,40.205,3869760,0
2016-12-05,40.337,40.701,39.292,39.665,7609436,0
2016-12-06,39.561,40.394,39.117,40.128,7212186,0
2016-12-07,40.28,40.914,40.082,40.867,4774500,0
2016-12-08,40.896,41.444,40.384,40.762,4469998,0
2016-12-09,40.734,40.772,39.912,40.167,3817605,0
2016-12-12,39.977,40.034,38.207,38.293,8831446,0
2016-12-13,38.453,39.098,38.204,38.892,5587449,0
2016-12-14,38.767,39.093,38.348,38.366,4486204,0
2016-12-15,38.299,38.844,38.262,38.348,6612278,0
2016-12-16,37.995,38.004,35.654,35.796,13488563,0
2016-12-19,35.692,36.189,35.291,35.348,8280129,0
2016-12-20,35.587,36.456,35.587,36.255,6453021,0
2016-12-21,36.17,36.274,35.806,35.836,3131012,0
2016-12-22,35.853,35.988,34.44,34.555,7070978,0
2016-12-23,34.66,35.281,34.641,34.851,4468744,0
2016-12-27,35.033,35.567,34.646,34.899,4889541,0
2016-12-28,34.975,35.281,34.507,34.66,3673664,0
2016-12-29,34.622,34.966,34.316,34.669,3267505,0
2016-12-30,34.736,34.87,34.02,34.211,3965257,0
2017-01-03,34.517,34.583,33.237,33.657,10234167,0
2017-01-04,33.925,34.77,33.891,34.24,9740628,0
2017-01-05,30.16,30.428,29.148,29.482,30607419,0
2017-01-06,29.444,30.112,29.186,29.444,12015723,0
2017-01-09,29.502,29.606,28.995,29.1,9678652,0
2017-01-10,29.272,29.313,28.775,28.947,11181834,0
2017-01-11,29.138,29.167,28.421,28.613,9378832,0
2017-01-12,28.498,28.842,28.374,28.641,6648394,0
2017-01-13,28.584,28.66,28.336,28.546,6125807,0
2017-01-17,28.574,29.234,28.537,28.565,9182018,0
2017-01-18,28.67,28.67,27.275,28.126,13860931,0
2017-01-19,28.183,28.498,27.963,28.135,7801086,0
2017-01-20,28.249,28.517,28.145,28.374,7346261,0
2017-01-23,28.163,28.584,28.04,28.306,4884092,0
2017-01-24,28.202,28.689,28.202,28.641,5279986,0
2017-01-25,28.813,29.042,28.594,28.804,6372895,0
2017-01-26,28.832,28.981,28.479,28.584,4553020,0
2017-01-27,28.613,28.631,27.419,27.81,10381207,0
2017-01-30,27.772,28.212,27.734,28.202,5655897,0
2017-01-31,27.562,28.259,27.457,28.221,9472326,0
2017-02-01,28.011,28.249,27.82,27.905,5297757,0
2017-02-02,28.966,29.673,28.565,29.349,17227780,0
2017-02-03,29.32,32.835,28.766,31.23,50189339,0
2017-02-06,31.183,31.325,30.227,30.371,15159842,0
2017-02-07,30.323,30.715,29.635,29.807,10901902,0
2017-02-08,29.664,30.553,29.434,30.553,7240852,0
2017-02-09,30.466,31.193,30.227,30.924,7958832,0
2017-02-10,30.991,31.412,30.142,30.562,8260934,0
2017-02-13,31.594,31.746,30.981,31.125,14704144,0
2017-02-14,31.153,31.517,31.048,31.22,7894230,0
2017-02-15,31.422,31.546,30.963,31.277,7666511,0
2017-02-16,31.24,31.402,30.304,30.398,9224128,0
2017-02-17,30.533,30.867,30.438,30.858,8562270,0
2017-02-21,31.613,31.995,30.695,30.849,16869321,0
2017-02-22,30.858,31.374,30.677,30.915,9819687,0
2017-02-23,31.031,31.613,30.829,30.991,9373528,0
2017-02-24,31.031,32.062,30.829,31.688,8530027,0
2017-02-27,31.671,32.224,31.631,32.072,6592714,0
2017-02-28,31.671,31.756,31.202,31.736,10756351,0
2017-03-01,31.985,32.166,31.412,31.479,6346730,0
2017-03-02,31.651,31.833,31.489,31.736,4698998,0
2017-03-03,31.469,31.688,29.788,30.351,13820658,0
2017-03-06,29.921,29.95,28.857,29.32,11487826,0
2017-03-07,29.387,29.635,29.195,29.434,6376310,0
2017-03-08,29.463,30.724,29.367,30.351,8222604,0
2017-03-09,30.39,30.447,29.94,30.122,4680417,0
2017-03-10,30.341,30.543,30.06,30.314,4096362,0
2017-03-13,30.281,30.397,29.779,29.875,6336969,0
2017-03-14,30.04,30.697,29.489,29.924,4899474,0
2017-03-15,29.759,29.759,28.899,29.315,8868567,0
2017-03-16,29.005,29.566,28.764,29.402,6604498,0
2017-03-17,29.547,29.663,29.218,29.527,12172594,0
2017-03-20,29.576,29.576,28.338,28.396,8106422,0
2017-03-21,28.358,28.425,26.917,27.478,11952374,0
2017-03-22,27.449,27.497,26.91,27.43,6756477,0
2017-03-23,27.458,28,27.26,27.333,5619348,0
2017-03-24,27.091,27.372,26.898,27.236,4439238,0
2017-03-27,26.898,27.352,26.801,27.004,6057651,0
2017-03-28,26.83,27.632,26.818,27.604,4693822,0
2017-03-29,27.604,28.517,27.458,28.3,6529630,0
2017-03-30,28.174,28.662,28.097,28.483,4822243,0
2017-03-31,28.483,28.909,28.474,28.657,6134786,0
2017-04-03,28.619,28.831,28.189,28.657,5363760,0
2017-04-04,28.503,28.512,27.594,27.932,7140443,0
2017-04-05,28.01,28.58,27.758,27.865,6873108,0
2017-04-06,28.01,29.083,28.01,28.445,6199948,0
2017-04-07,28.396,28.638,28.087,28.135,5065590,0
2017-04-10,28.309,28.817,28.145,28.541,5014751,0
2017-04-11,28.58,28.764,28.174,28.725,3429768,0
2017-04-12,28.667,28.793,28.135,28.203,5617291,0
2017-04-13,28.3,28.421,27.865,28.203,4327752,0
2017-04-17,28.203,28.261,27.623,27.865,4285924,0
2017-04-18,27.816,27.884,27.516,27.758,3577797,0
2017-04-19,27.845,28.483,27.845,28.126,4403551,0
2017-04-20,28.348,29.179,28.348,29.015,5532037,0
2017-04-21,28.861,29.054,28.348,28.503,3670826,0
2017-04-24,28.803,28.851,28.087,28.222,4435394,0
2017-04-25,28.377,28.556,28.048,28.309,4618195,0
2017-04-26,28.406,28.735,28.338,28.454,3112224,0
2017-04-27,28.493,28.648,28.232,28.532,3060728,0
2017-04-28,28.493,28.532,28.067,28.251,4405661,0
2017-05-01,28.261,28.329,27.71,27.903,4148834,0
2017-05-02,27.923,28.619,27.807,28.522,3424102,0
2017-05-03,28.522,28.736,28.039,28.193,3910990,0
2017-05-04,28.309,28.58,27.952,27.961,3705740,0
2017-05-05,28.048,28.329,27.952,28.01,4928210,0
2017-05-08,28.184,28.232,27.662,27.72,4179597,0
2017-05-09,27.71,28.512,27.623,28.329,11285845,0
2017-05-10,28.309,28.841,28.242,28.367,8160465,0
2017-05-11,25.602,26.105,23.446,23.543,48853283,0
2017-05-12,23.601,23.64,22.789,22.827,20680676,0
2017-05-15,22.905,23.108,22.334,22.441,20566674,0
2017-05-16,22.547,22.547,21.957,22.064,17458602,0
2017-05-17,22.112,22.45,21.967,22.247,11727664,0
2017-05-18,22.296,22.586,21.86,22.006,9348993,0
2017-05-19,22.054,22.392,21.686,22.247,8854906,0
2017-05-22,22.267,22.924,22.16,22.634,9644875,0
2017-05-23,22.721,22.731,22.276,22.286,5720821,0
2017-05-24,22.286,22.518,22.16,22.412,4601350,0
2017-05-25,22.624,22.934,22.547,22.586,5793742,0
2017-05-26,22.586,22.769,22.363,22.663,4234694,0
2017-05-30,22.663,23.035,22.624,22.818,7013768,0
2017-05-31,22.818,22.842,22.339,22.721,11672200,0
2017-06-01,22.692,23.359,22.692,23.282,6269082,0
2017-06-02,23.494,23.746,22.972,23.021,7021050,0
2017-06-05,22.934,23.176,22.682,23.069,4929323,0
2017-06-06,23.108,23.61,21.135,21.174,31082508,0
2017-06-07,21.251,21.319,20.797,21.087,14527618,0
2017-06-08,21.628,22.102,21.039,21.048,19416280,0
2017-06-09,21.097,22.006,20.942,21.948,13961562,0
2017-06-12,22.015,22.557,21.686,21.918,13047927,0
2017-06-13,21.778,22.28,21.749,21.887,8655037,0
2017-06-14,21.926,22.427,21.552,22.378,9590823,0
2017-06-15,22.309,22.732,22.152,22.349,6423824,0
2017-06-16,22.231,22.55,21.798,22.545,9107236,0
2017-06-19,22.663,22.663,22.044,22.329,8912151,0
2017-06-20,22.309,22.309,21.71,21.729,6658958,0
2017-06-21,21.651,21.734,21.174,21.238,8696059,0
2017-06-22,21.267,21.857,21.149,21.719,6569694,0
2017-06-23,21.759,21.946,21.542,21.896,6889191,0
2017-06-26,21.916,22.201,21.803,22.093,6533838,0
2017-06-27,22.113,22.84,22.113,22.703,10589231,0
2017-06-28,22.821,23.135,22.644,22.791,11534718,0
2017-06-29,22.889,22.978,22.339,22.565,7180094,0
2017-06-30,22.693,22.875,22.388,22.85,6254725,0
2017-07-03,22.939,23.529,22.909,23.44,3961880,0
2017-07-05,23.764,24.24,23.116,23.125,12312274,0
2017-07-06,22.87,23.007,22.437,22.467,5800842,0
2017-07-07,22.535,22.663,22.221,22.299,7731586,0
2017-07-10,22.299,22.319,20.712,20.726,22052932,0
2017-07-11,20.795,20.923,20.5,20.815,10186389,0
2017-07-12,20.864,20.983,20.658,20.874,7584313,0
2017-07-13,21.218,22.083,21.198,21.729,14343262,0
2017-07-14,21.818,22.123,21.592,21.985,8715123,0
2017-07-17,21.985,22.968,21.946,22.663,11681749,0
2017-07-18,22.614,22.742,22.123,22.299,5878099,0
2017-07-19,22.447,22.693,22.299,22.604,4113751,0
2017-07-20,22.457,22.899,22.447,22.683,6101222,0
2017-07-21,22.732,23.027,22.472,22.968,4904444,0
2017-07-24,22.83,22.958,22.25,22.309,5546624,0
2017-07-25,22.457,23.293,22.408,23.096,6641797,0
2017-07-26,23.155,23.243,22.767,23.145,5573405,0
2017-07-27,23.194,23.961,22.939,23.794,8740171,0
2017-07-28,23.745,23.784,23.214,23.529,5421081,0
2017-07-31,23.961,24.04,23.155,23.352,5961133,0
2017-08-01,23.322,23.602,22.998,23.578,4652548,0
2017-08-02,23.352,23.548,22.712,22.781,6640604,0
2017-08-03,22.899,23.637,22.83,23.194,6149940,0
2017-08-04,23.155,23.253,22.786,22.909,8903893,0
2017-08-07,22.88,23.293,22.653,23.165,6174889,0
2017-08-08,23.706,23.833,23.076,23.125,6489252,0
2017-08-09,23.007,23.263,22.398,22.644,10132347,0
2017-08-10,22.241,22.467,20.205,20.323,40338558,0
2017-08-11,20.038,20.677,19.822,20.274,12709474,0
2017-08-14,20.422,20.549,19.969,20.009,8971184,0
2017-08-15,20.058,20.195,19.871,19.95,8076124,0
2017-08-16,20.127,20.441,19.773,19.802,8910407,0
2017-08-17,19.753,19.792,19.281,19.291,20684608,0
2017-08-18,19.232,19.31,19.025,19.163,10663723,0
2017-08-21,19.153,19.36,19,19.202,9453474,0
2017-08-22,19.674,20.235,19.605,20.077,17817640,0
2017-08-23,19.979,20.363,19.871,20.156,9006972,0
2017-08-24,20.54,20.903,20.259,20.343,12537170,0
2017-08-25,20.304,20.913,20.304,20.756,8839009,0
2017-08-28,20.844,20.893,20.589,20.805,5878983,0
2017-08-29,20.52,20.618,20.343,20.589,7262654,0
2017-08-30,20.589,20.697,20.402,20.481,4557013,0
2017-08-31,20.481,20.618,20.323,20.422,8065172,0
2017-09-01,20.53,21.1,20.52,21.051,7066643,0
2017-09-05,20.992,20.992,20.441,20.658,7587639,0
2017-09-06,20.795,21.877,20.795,21.798,14532689,0
2017-09-07,21.946,22.066,21.228,21.356,6998979,0
2017-09-08,21.336,21.385,20.908,20.962,6295366,0
2017-09-11,20.697,21.375,20.697,21.12,8005471,0
2017-09-12,21.188,21.946,21.139,21.847,9113757,0
2017-09-13,22.299,22.486,21.798,22.27,12902785,0
2017-09-14,22.29,22.33,21.85,22,8533910,0
2017-09-15,22,22.685,21.99,22.58,16276524,0
2017-09-18,22.58,22.73,22.09,22.1,8156880,0
2017-09-19,22.26,22.52,21.63,21.78,11798090,0
2017-09-20,21.69,21.69,21.32,21.48,9658644,0
2017-09-21,21.52,21.55,20.91,21.16,10280180,0
2017-09-22,21.18,21.65,21.18,21.53,7185052,0
2017-09-25,21.37,22.0758,21.36,21.81,6768165,0
2017-09-26,21.88,21.985,21.65,21.87,5342105,0
2017-09-27,21.88,22.22,21.73,22.14,6930575,0
2017-09-28,22.15,22.42,22.01,22.02,6800389,0
2017-09-29,22.06,22.34,21.76,21.82,7387514,0
2017-10-02,21.72,21.72,20.37,20.89,22634435,0
2017-10-03,20.99,21.06,20.48,21.05,9991944,0
2017-10-04,21,21.01,20.585,20.63,9521335,0
2017-10-05,20.64,21.27,20.54,21.03,9462590,0
2017-10-06,20.89,21.08,20.58,20.81,13230272,0
2017-10-09,20.685,20.69,20.32,20.35,12804397,0
2017-10-10,20.52,20.78,20.46,20.66,8435885,0
2017-10-11,20.65,20.74,20.39,20.47,7188513,0
2017-10-12,20.42,20.42,20.05,20.24,9633276,0
2017-10-13,20.31,20.5,20.1001,20.2,8396967,0
2017-10-16,20.02,20.03,19.46,19.89,21655475,0
2017-10-17,19.88,19.99,19.68,19.95,8490127,0
2017-10-18,20,20.33,19.93,20.15,6791819,0
2017-10-19,20.07,20.32,19.94,20.19,5315280,0
2017-10-20,20.39,21.23,20.37,21.17,13316645,0
2017-10-23,21.27,21.7854,21.27,21.33,12169640,0
2017-10-24,21.47,21.62,21.15,21.4,8555914,0
2017-10-25,21.35,21.53,21.13,21.24,8364503,0
2017-10-26,21.28,21.47,20.92,21.34,7823241,0
2017-10-27,20.36,20.5,19.6,19.69,25401670,0
2017-10-30,19.2418,19.59,18.62,18.84,24132774,0
2017-10-31,18.78,18.91,18.51,18.76,12867546,0
2017-11-01,18.85,19.62,18.7548,18.95,14932235,0
2017-11-02,19.08,19.345,18.75,18.78,11038951,0
2017-11-03,18.8,18.82,18.33,18.36,14925108,0
2017-11-06,18.32,18.36,17.94,18.16,14671792,0
2017-11-07,18.16,18.17,17.405,17.53,20421714,0
2017-11-08,17.51,17.93,17.42,17.57,19842191,0
2017-11-09,18.01,20.1,17.8,19.5,60734844,0
2017-11-10,19.51,20.4,19.5,19.98,28650093,0
