Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.753,15.071,14.638,14.948,736617,0
2005-02-28,15.114,15.158,14.711,14.849,823494,0
2005-03-01,14.92,14.92,14.288,14.359,897616,0
2005-03-02,14.394,14.544,14.19,14.35,878993,0
2005-03-03,14.271,14.394,13.876,14.095,1399234,0
2005-03-04,14.279,15.149,14.236,15.034,1632339,0
2005-03-07,14.956,15.158,14.693,14.892,750437,0
2005-03-08,15.166,15.597,15.052,15.456,1165508,0
2005-03-09,15.447,15.756,15.229,15.406,1157824,0
2005-03-10,15.466,15.466,14.892,14.982,799684,0
2005-03-11,15.158,15.309,14.982,15.071,575293,0
2005-03-14,14.78,15.027,14.631,14.902,566563,0
2005-03-15,14.938,15.071,14.726,14.849,480614,0
2005-03-16,14.858,15.149,14.744,14.762,504042,0
2005-03-17,14.674,14.832,14.509,14.702,571387,0
2005-03-18,14.594,14.762,14.386,14.465,598790,0
2005-03-21,14.174,14.226,13.989,14.043,887043,0
2005-03-22,14.307,14.35,13.647,13.727,1004232,0
2005-03-23,13.647,13.841,13.451,13.513,1005332,0
2005-03-24,13.506,13.781,13.313,13.323,846555,0
2005-03-28,13.268,13.488,13.268,13.294,756608,0
2005-03-29,13.304,13.601,13.084,13.146,940464,0
2005-03-30,13.181,13.886,13.172,13.857,1197344,0
2005-03-31,13.964,14.043,13.62,13.937,825827,0
2005-04-01,13.886,14.043,13.55,13.691,679036,0
2005-04-04,13.62,13.639,13.2,13.541,1003682,0
2005-04-05,13.737,13.937,13.55,13.593,602168,0
2005-04-06,13.752,14.155,13.479,13.7,752837,0
2005-04-07,13.848,14.017,13.568,13.727,606132,0
2005-04-08,13.789,13.841,13.443,13.532,843782,0
2005-04-11,13.781,13.841,13.479,13.601,763955,0
2005-04-12,13.601,13.673,13.277,13.434,971030,0
2005-04-13,13.348,13.47,13.172,13.207,1006461,0
2005-04-14,13.112,13.163,12.61,12.725,1472156,0
2005-04-15,12.646,13.137,12.61,12.654,958168,0
2005-04-18,12.698,12.952,12.566,12.821,731287,0
2005-04-19,12.917,13.488,12.862,13.416,959945,0
2005-04-20,13.332,13.867,13.268,13.339,859048,0
2005-04-21,13.382,13.577,13.119,13.252,531302,0
2005-04-22,13.416,13.558,13.252,13.286,562966,0
2005-04-25,13.357,13.375,12.846,13.339,985973,0
2005-04-26,13.497,13.522,13.146,13.163,635583,0
2005-04-27,13.066,13.102,12.258,12.285,1571217,0
2005-04-28,12.109,12.459,11.934,12.206,1058057,0
2005-04-29,12.188,12.435,12.013,12.056,910474,0
2005-05-02,12.101,12.101,11.75,11.986,893933,0
2005-05-03,11.953,12.311,11.898,12.232,872165,0
2005-05-04,12.399,12.548,12.319,12.506,595545,0
2005-05-05,12.584,12.584,12.25,12.468,474591,0
2005-05-06,12.276,12.444,12.127,12.285,507606,0
2005-05-09,12.25,12.435,12.198,12.391,641015,0
2005-05-10,12.381,12.594,12.188,12.292,689531,0
2005-05-11,12.242,12.276,11.977,12.109,687297,0
2005-05-12,11.995,12.031,11.292,11.441,1501324,0
2005-05-13,11.372,11.537,11.038,11.073,1149707,0
2005-05-16,10.993,11.205,10.819,10.853,983865,0
2005-05-17,10.951,11.317,10.951,11.205,849339,0
2005-05-18,11.255,11.546,11.255,11.441,1061473,0
2005-05-19,11.415,11.513,11.205,11.273,722060,0
2005-05-20,11.123,11.248,10.951,11.038,752871,0
2005-05-23,11.065,11.513,11.065,11.503,572425,0
2005-05-24,11.626,11.677,11.441,11.589,467333,0
2005-05-25,11.668,11.713,11.354,11.562,581153,0
2005-05-26,11.503,11.685,11.335,11.379,486314,0
2005-05-27,11.555,12.119,11.555,12.109,967161,0
2005-05-31,11.995,12.646,11.607,12.557,1757376,0
2005-06-01,12.682,13.357,12.654,13.357,1742542,0
2005-06-02,13.451,13.532,12.828,12.899,1446234,0
2005-06-03,13.066,13.268,12.846,12.908,541827,0
2005-06-06,13.163,13.304,12.646,12.698,519023,0
2005-06-07,12.785,12.899,12.523,12.654,611385,0
2005-06-08,12.654,13.066,12.347,12.627,847347,0
2005-06-09,12.557,12.637,12.292,12.61,692320,0
2005-06-10,12.602,13.207,12.372,13.181,863117,0
2005-06-13,13.172,13.366,12.996,13.137,762504,0
2005-06-14,13.093,13.137,12.785,12.812,440663,0
2005-06-15,12.978,13.181,12.89,13.022,497913,0
2005-06-16,13.304,13.593,13.207,13.55,1319102,0
2005-06-17,13.639,13.7,13.375,13.479,638996,0
2005-06-20,13.577,13.682,13.076,13.2,689819,0
2005-06-21,13.057,13.348,12.836,13.252,807065,0
2005-06-22,13.181,13.245,13.041,13.137,294324,0
2005-06-23,13.207,13.497,13.119,13.217,591049,0
2005-06-24,13.066,13.172,12.935,13.005,617082,0
2005-06-27,13.013,13.013,12.75,12.75,380432,0
2005-06-28,12.821,12.828,12.497,12.759,521003,0
2005-06-29,12.637,13.277,12.637,13.252,619075,0
2005-06-30,13.313,13.313,12.89,12.996,501889,0
2005-07-01,12.971,13.041,12.576,12.987,562709,0
2005-07-05,12.812,12.927,12.444,12.523,944535,0
2005-07-06,12.566,12.776,12.523,12.682,694381,0
2005-07-07,12.742,12.812,12.408,12.548,745959,0
2005-07-08,12.506,12.871,12.506,12.637,635716,0
2005-07-11,12.689,13.391,12.637,13.348,1002623,0
2005-07-12,13.399,13.47,13.137,13.426,626137,0
2005-07-13,13.181,13.357,13.127,13.252,564252,0
2005-07-14,13.226,13.348,12.794,12.828,804953,0
2005-07-15,12.785,13.05,12.61,12.828,587316,0
2005-07-18,12.776,13.084,12.733,12.768,477487,0
2005-07-19,12.836,13.041,12.698,12.852,379109,0
2005-07-20,13.013,13.226,12.987,13.19,656026,0
2005-07-21,13.47,13.673,13.357,13.656,988276,0
2005-07-22,13.639,13.814,13.55,13.752,563457,0
2005-07-25,13.682,13.867,13.568,13.568,432991,0
2005-07-26,13.506,13.55,13.261,13.375,480017,0
2005-07-27,13.416,13.673,13.261,13.408,488172,0
2005-07-28,13.382,13.798,13.323,13.691,689455,0
2005-07-29,13.867,14.271,13.593,13.928,1453020,0
2005-08-01,14.068,14.333,13.982,14.05,620345,0
2005-08-02,14.035,14.226,13.894,13.955,648256,0
2005-08-03,14.076,14.93,14.059,14.656,1118727,0
2005-08-04,14.674,14.78,14.324,14.43,721508,0
2005-08-05,14.208,14.368,13.919,14.008,923631,0
2005-08-08,13.919,14.138,13.752,13.832,1023729,0
2005-08-09,13.832,14.114,13.7,14.068,575296,0
2005-08-10,14.145,14.394,14.104,14.288,806925,0
2005-08-11,14.473,14.753,14.324,14.702,915990,0
2005-08-12,14.762,14.788,14.333,14.638,684910,0
2005-08-15,14.509,14.544,14.13,14.404,816892,0
2005-08-16,14.447,14.744,14.298,14.378,800187,0
2005-08-17,14.288,14.288,13.946,14.008,1159713,0
2005-08-18,13.937,14.236,13.814,13.894,634572,0
2005-08-19,13.762,14.138,13.752,14.068,624451,0
2005-08-22,14.114,14.243,13.894,13.946,687602,0
2005-08-23,13.841,14.085,13.771,13.807,657089,0
2005-08-24,13.886,14.13,13.323,13.568,1248155,0
2005-08-25,13.577,13.647,13.286,13.357,1103633,0
2005-08-26,13.46,13.752,13.339,13.506,691790,0
2005-08-29,13.558,13.789,13.434,13.451,615460,0
2005-08-30,13.217,13.593,12.987,13.357,762070,0
2005-08-31,13.357,13.798,13.357,13.718,712753,0
2005-09-01,13.894,14.492,13.886,14.386,946320,0
2005-09-02,14.456,14.456,14.138,14.155,419604,0
2005-09-06,14.404,14.404,14.059,14.199,333055,0
2005-09-07,14.279,14.368,14.026,14.05,344487,0
2005-09-08,14.145,14.656,14.114,14.465,575997,0
2005-09-09,14.509,14.735,14.386,14.577,679101,0
2005-09-12,14.509,14.797,14.35,14.77,449934,0
2005-09-13,14.78,14.78,14.307,14.465,506270,0
2005-09-14,14.536,14.911,14.518,14.849,687055,0
2005-09-15,15.027,15.158,14.693,15.061,950784,0
2005-09-16,15.256,15.633,15.114,15.633,1424454,0
2005-09-19,15.862,16.037,15.099,15.246,1743376,0
2005-09-20,15.22,15.424,14.788,14.892,933744,0
2005-09-21,14.93,15.361,14.902,15.327,886306,0
2005-09-22,15.309,15.309,14.93,15.042,1194833,0
2005-09-23,14.982,14.982,14.612,14.884,680634,0
2005-09-26,14.638,15.826,14.638,15.817,2052757,0
2005-09-27,15.649,15.695,15.309,15.456,880288,0
2005-09-28,15.414,15.817,15.334,15.606,796322,0
2005-09-29,15.817,16.161,15.641,15.958,1252913,0
2005-09-30,16.055,16.082,15.519,15.519,763654,0
2005-10-03,15.456,15.817,15.176,15.615,755117,0
2005-10-04,15.695,15.772,15.149,15.149,691320,0
2005-10-05,15.319,15.343,14.683,14.726,868005,0
2005-10-06,14.911,15.466,14.805,15.08,1069303,0
2005-10-07,15.114,15.869,15.114,15.789,1350106,0
2005-10-10,15.772,16.065,15.424,15.615,899814,0
2005-10-11,15.756,16.229,15.432,15.528,1285271,0
2005-10-12,15.432,15.789,14.849,14.92,1335218,0
2005-10-13,14.78,14.884,14.145,14.447,1331285,0
2005-10-14,14.413,14.797,14.164,14.683,838974,0
2005-10-17,15.042,15.071,14.718,14.813,566027,0
2005-10-18,14.841,14.841,14.307,14.342,664604,0
2005-10-19,14.017,14.226,13.691,14.026,1075984,0
2005-10-20,14.05,14.19,13.366,13.55,1193344,0
2005-10-21,13.743,14.059,13.399,13.928,765778,0
2005-10-24,13.919,14.236,13.867,14.076,559422,0
2005-10-25,14.368,14.973,14.298,14.492,912897,0
2005-10-26,14.674,14.938,14.104,14.145,704572,0
2005-10-27,14.378,14.638,13.876,13.946,798613,0
2005-10-28,13.823,14.181,13.798,14.068,451109,0
2005-10-31,14.138,14.314,13.727,13.964,668583,0
2005-11-01,13.798,14.19,13.718,14.008,490716,0
2005-11-02,14.404,14.577,14.076,14.544,609013,0
2005-11-03,14.577,14.892,14.324,14.404,713493,0
2005-11-04,14.562,14.631,14.138,14.298,751483,0
2005-11-07,14.208,14.271,13.832,13.848,913808,0
2005-11-08,13.894,14.298,13.894,14.026,787069,0
2005-11-09,14.145,14.762,14.114,14.711,914369,0
2005-11-10,14.78,15.114,14.422,14.544,727447,0
2005-11-11,14.726,15.052,14.482,15.042,425701,0
2005-11-14,15,15.108,14.683,14.762,498477,0
2005-11-15,14.797,15.027,14.594,14.674,511769,0
2005-11-16,14.892,15.667,14.892,15.649,1229692,0
2005-11-17,15.975,15.975,15.641,15.721,1022869,0
2005-11-18,15.798,15.994,15.484,15.941,1087660,0
2005-11-21,16.379,16.932,16.229,16.889,1942625,0
2005-11-22,17.108,17.134,16.341,16.724,1332404,0
2005-11-23,16.625,16.689,16.309,16.529,933753,0
2005-11-25,16.821,17.134,16.644,16.948,431581,0
2005-11-28,17.09,17.548,16.827,17.383,1782538,0
2005-11-29,17.276,17.399,17.02,17.215,1167720,0
2005-11-30,16.967,17.047,16.591,16.689,1258446,0
2005-12-01,16.795,17.505,16.724,17.454,1467910,0
2005-12-02,17.435,17.471,16.748,16.984,1386767,0
2005-12-05,17.319,17.356,16.881,17.003,1254757,0
2005-12-06,16.948,17.574,16.813,17.445,2246980,0
2005-12-07,17.795,18.049,17.416,17.884,1784835,0
2005-12-08,17.943,18.128,17.593,17.723,1226123,0
2005-12-09,17.76,18.146,17.24,17.346,1605909,0
2005-12-12,17.662,18.232,16.653,16.689,3320464,0
2005-12-13,16.591,16.871,16.256,16.415,2221707,0
2005-12-14,16.301,16.565,15.862,15.948,1904698,0
2005-12-15,16.213,16.341,15.931,16.091,1635669,0
2005-12-16,16.213,16.422,16.037,16.17,854121,0
2005-12-19,16.284,16.537,15.826,15.852,1147444,0
2005-12-20,15.835,15.994,15.361,15.466,1522911,0
2005-12-21,15.44,16.082,15.369,16.028,1313495,0
2005-12-22,16.082,16.733,16.082,16.733,2015109,0
2005-12-23,16.591,16.844,16.341,16.341,934226,0
2005-12-27,16.521,16.889,16.388,16.422,828602,0
2005-12-28,16.68,16.813,16.449,16.777,765396,0
2005-12-29,16.837,16.923,16.449,16.804,645299,0
2005-12-30,16.795,16.854,16.467,16.547,588991,0
2006-01-03,16.844,17.635,16.547,17.53,1783061,0
2006-01-04,17.383,17.566,17.177,17.488,1075854,0
2006-01-05,16.975,17.24,16.767,17.02,1019010,0
2006-01-06,17.177,17.84,17.177,17.611,1534716,0
2006-01-09,17.505,17.98,17.399,17.53,1696888,0
2006-01-10,17.356,17.662,17.073,17.337,1259130,0
2006-01-11,17.258,17.733,17.258,17.39,788056,0
2006-01-12,17.177,17.408,17.073,17.268,824962,0
2006-01-13,17.187,17.777,17.152,17.471,1773225,0
2006-01-17,17.445,17.84,17.312,17.602,1624282,0
2006-01-18,17.258,17.408,16.618,16.748,1566204,0
2006-01-19,17.037,17.408,17.011,17.206,1103236,0
2006-01-20,17.556,17.627,16.758,16.821,1570335,0
2006-01-23,16.916,16.94,16.422,16.777,1249664,0
2006-01-24,16.537,16.804,16.185,16.467,1926668,0
2006-01-25,17.082,17.662,17.029,17.548,2967229,0
2006-01-26,17.961,19.255,17.662,19.203,4067252,0
2006-01-27,19.507,20.168,19.367,19.465,3802210,0
2006-01-30,19.613,20.008,19.384,19.851,2056346,0
2006-01-31,21.081,21.566,20.828,21.257,6552778,0
2006-02-01,21.223,21.3,20.491,21.089,2776276,0
2006-02-02,21.38,22.391,21.196,22.056,3869544,0
2006-02-03,21.969,22.013,20.887,21.115,2285726,0
2006-02-06,21.309,22.101,21.267,21.889,1679011,0
2006-02-07,21.309,21.309,19.946,20.088,2738918,0
2006-02-08,20.053,20.433,19.429,20.037,2184432,0
2006-02-09,20.739,20.844,20.168,20.168,1525034,0
2006-02-10,20.158,20.211,19.104,19.763,1767574,0
2006-02-13,19.367,19.682,18.715,18.918,2068994,0
2006-02-14,19.015,19.672,18.715,19.456,1712203,0
2006-02-15,19.412,19.691,18.823,19.015,1594749,0
2006-02-16,18.982,19.956,18.833,19.631,1673657,0
2006-02-17,19.946,20.51,19.682,20.062,1462559,0
2006-02-21,20.433,21.151,20.176,21.106,2153813,0
2006-02-22,20.65,21.223,20.518,20.844,1602388,0
2006-02-23,20.72,20.828,19.99,20.158,1198920,0
2006-02-24,20.73,20.747,20.228,20.554,1137101,0
2006-02-27,20.149,20.465,19.691,19.885,1174851,0
2006-02-28,19.975,20.203,19.203,19.465,1285451,0
2006-03-01,19.623,20.273,19.516,19.728,1145810,0
2006-03-02,19.975,21.942,19.876,21.916,3232342,0
2006-03-03,21.766,22.47,21.496,21.96,2671889,0
2006-03-06,22.047,22.18,20.712,20.957,2711406,0
2006-03-07,21.151,21.151,20.079,20.904,1700721,0
2006-03-08,20.22,20.433,19.359,19.648,2678028,0
2006-03-09,19.876,20.343,19.465,19.543,1529613,0
2006-03-10,19.175,20.282,18.964,20.124,1522598,0
2006-03-13,20.423,20.562,19.815,20.096,994966,0
2006-03-14,20.053,20.65,19.91,20.334,897016,0
2006-03-15,21.044,21.178,20.474,20.853,2096247,0
2006-03-16,20.836,21.248,20.483,20.836,1322486,0
2006-03-17,20.941,21.354,20.775,21.029,955583,0
2006-03-20,20.747,21.318,20.588,20.632,798038,0
2006-03-21,20.22,21.712,20.131,20.853,3107457,0
2006-03-22,20.957,21.602,20.836,21.037,1573962,0
2006-03-23,21.011,21.757,20.941,21.729,1841398,0
2006-03-24,21.925,22.761,21.801,22.495,2969859,0
2006-03-27,22.865,23.971,22.803,23.18,3896228,0
2006-03-28,23.276,23.358,22.382,22.531,2153394,0
2006-03-29,22.734,23.583,22.414,23.242,2324517,0
2006-03-30,23.884,24.323,22.945,23.145,3490881,0
2006-03-31,22.979,23.021,22.075,22.319,2627372,0
2006-04-03,22.829,22.846,21.801,21.969,2162622,0
2006-04-04,22.013,22.655,21.889,22.503,1837111,0
2006-04-05,22.673,22.761,22.319,22.513,1707975,0
2006-04-06,22.646,22.655,21.459,22.031,3246593,0
2006-04-07,21.898,22.005,21.213,21.65,2339720,0
2006-04-10,22.18,22.407,21.029,21.142,2787714,0
2006-04-11,21.337,21.617,20.923,20.983,2460432,0
2006-04-12,21.309,22.329,21.267,21.906,5701989,0
2006-04-13,21.835,22.319,21.721,22.25,1921785,0
2006-04-17,22.582,23.014,22.567,22.788,2456476,0
2006-04-18,22.788,23.207,22.673,22.803,2130562,0
2006-04-19,22.954,23.242,22.337,23.242,2970130,0
2006-04-20,22.812,22.891,20.793,20.836,6532285,0
2006-04-21,21.511,22.031,21.275,21.792,2854240,0
2006-04-24,21.441,21.584,20.871,20.932,2425383,0
2006-04-25,21.396,21.486,20.887,21.001,2390253,0
2006-04-26,21.161,21.792,21.161,21.468,1612648,0
2006-04-27,20.871,21.969,19.483,20.72,4054536,0
2006-04-28,21.081,21.96,20.73,21.792,2390371,0
2006-05-01,22.18,22.302,21.291,21.371,1752342,0
2006-05-02,21.459,21.521,19.604,21.238,6410949,0
2006-05-03,21.196,21.388,19.682,20.194,4706936,0
2006-05-04,19.754,20.415,19.682,19.815,2590331,0
2006-05-05,19.91,20.053,19.211,19.533,2335857,0
2006-05-08,19.13,19.333,18.77,19.211,2075354,0
2006-05-09,19.394,20.423,19.359,20.264,2366326,0
2006-05-10,19.823,20.264,19.237,19.465,2863158,0
2006-05-11,20.131,20.141,18.954,19.069,2575569,0
2006-05-12,19.095,19.203,17.76,18.189,2772841,0
2006-05-15,17.53,17.777,16.993,17.672,4311977,0
2006-05-16,18.058,18.408,16.993,17.39,3028737,0
2006-05-17,17.346,17.97,16.785,17.02,2877856,0
2006-05-18,17.134,17.356,16.369,16.609,2434620,0
2006-05-19,16.529,16.785,15.906,16.591,3728737,0
2006-05-22,16.369,16.609,15.869,16.529,2226868,0
2006-05-23,16.932,17.249,16.265,16.369,2115238,0
2006-05-24,16.046,16.565,15.624,15.967,2415576,0
2006-05-25,16.126,16.653,16.082,16.441,1566384,0
2006-05-26,16.671,16.699,16.108,16.529,1035916,0
2006-05-30,16.785,17.125,16.476,16.485,1972402,0
2006-05-31,16.565,17.09,16.265,16.906,2500817,0
2006-06-01,16.301,16.821,16.229,16.699,2328150,0
2006-06-02,16.923,17.029,16.388,16.503,1512816,0
2006-06-05,16.916,17.505,16.661,16.724,2881960,0
2006-06-06,16.565,16.661,15.817,15.931,2285413,0
2006-06-07,15.835,16.406,15.536,15.667,2150654,0
2006-06-08,15.44,15.466,14.404,15.361,4297345,0
2006-06-09,15.624,15.677,14.911,15.3,2392933,0
2006-06-12,15.361,15.553,14.536,14.544,1658073,0
2006-06-13,13.928,14.342,13.62,13.798,3575573,0
2006-06-14,13.946,14.324,13.611,14.043,2282196,0
2006-06-15,14.57,14.813,14.378,14.813,2378367,0
2006-06-16,14.594,14.884,14.509,14.656,1628738,0
2006-06-19,14.584,14.631,14.068,14.199,1090986,0
2006-06-20,14.236,14.753,14.218,14.413,1466229,0
2006-06-21,14.509,15.149,14.342,14.965,1567049,0
2006-06-22,14.965,15.027,14.509,14.693,1201619,0
2006-06-23,14.492,15.042,14.324,14.911,1348073,0
2006-06-26,14.965,15.099,14.631,14.938,1041799,0
2006-06-27,15.114,15.194,14.473,14.482,1056561,0
2006-06-28,14.674,14.674,14.342,14.422,817150,0
2006-06-29,14.92,15.369,14.631,15.291,1470111,0
2006-06-30,15.686,15.958,15.456,15.807,1725340,0
2006-07-03,16.117,16.388,15.975,16.248,890206,0
2006-07-05,16.275,16.332,15.772,16.152,1287065,0
2006-07-06,16.082,16.36,15.906,16.185,845738,0
2006-07-07,16.091,16.293,15.738,15.772,779593,0
2006-07-10,15.747,15.985,15.536,15.658,740302,0
2006-07-11,15.738,16.126,15.606,16.108,1280869,0
2006-07-12,16.142,16.733,16.046,16.126,1672587,0
2006-07-13,16.284,16.301,15.597,15.747,1319179,0
2006-07-14,15.914,16.126,15.658,15.817,1007483,0
2006-07-17,15.553,15.677,15.114,15.14,921666,0
2006-07-18,15.256,15.414,14.527,14.92,1205004,0
2006-07-19,14.93,15.378,14.823,15.166,1570494,0
2006-07-20,15.166,15.176,14.473,14.5,1182352,0
2006-07-21,14.553,14.711,14.043,14.307,1397874,0
2006-07-24,14.298,14.726,13.946,14.603,1372514,0
2006-07-25,14.762,15.319,14.518,15.22,1506733,0
2006-07-26,15.256,15.686,14.875,15.624,1018741,0
2006-07-27,16.117,16.126,15.633,15.713,1960412,0
2006-07-28,15.835,16.379,15.695,16.301,1240762,0
2006-07-31,16.325,16.724,16.126,16.661,1145667,0
2006-08-01,16.609,17.003,16.332,17.003,1499346,0
2006-08-02,17.177,18.118,17.177,18.007,3142701,0
2006-08-03,18.128,18.319,17.365,17.635,2271125,0
2006-08-04,17.989,18.303,17.777,17.902,1813268,0
2006-08-07,18.015,18.619,17.97,18.56,1589737,0
2006-08-08,18.462,18.674,18.189,18.408,1483310,0
2006-08-09,18.56,19.211,18.487,19.015,1593718,0
2006-08-10,18.77,18.927,18.286,18.48,1248356,0
2006-08-11,18.595,18.761,17.934,18.25,1102983,0
2006-08-14,18.4,18.444,17.857,17.943,735170,0
2006-08-15,17.924,18.295,17.795,18.278,903028,0
2006-08-16,18.505,18.753,18.408,18.569,846185,0
2006-08-17,18.55,18.56,17.934,18.241,851189,0
2006-08-18,18.206,18.453,17.699,17.769,1735421,0
2006-08-21,18.11,19.034,18.11,19,1714477,0
2006-08-22,18.637,19.077,18.576,19.077,978160,0
2006-08-23,19.465,19.499,18.973,19.139,1113548,0
2006-08-24,19.157,19.375,18.56,18.77,1054908,0
2006-08-25,18.796,19.112,18.656,18.902,422998,0
2006-08-28,18.954,18.99,18.278,18.337,583676,0
2006-08-29,18.427,18.778,17.893,18.689,958273,0
2006-08-30,19.175,19.185,18.674,18.698,1016086,0
2006-08-31,18.973,20.037,18.902,19.91,2323080,0
2006-09-01,19.946,20.379,19.456,20.237,1480841,0
2006-09-05,20.474,20.73,20.264,20.491,2034192,0
2006-09-06,20.211,20.828,20.176,20.57,1672100,0
2006-09-07,20.07,20.299,19.78,19.797,1538408,0
2006-09-08,19.551,19.656,19.167,19.279,1813621,0
2006-09-11,18.408,18.605,17.795,17.876,2587583,0
2006-09-12,17.821,18.146,17.488,17.893,1858581,0
2006-09-13,18.085,18.437,17.84,18.068,1039937,0
2006-09-14,18.232,18.363,16.889,16.967,1723010,0
2006-09-15,17.003,17.232,16.521,16.967,1793155,0
2006-09-18,17.073,17.375,16.804,17.152,1103619,0
2006-09-19,17.134,17.134,16.037,16.176,2266639,0
2006-09-20,16.398,16.503,15.958,16.284,1259044,0
2006-09-21,16.213,16.644,15.958,16.229,1159792,0
2006-09-22,16.68,16.862,16.406,16.521,1561826,0
2006-09-25,16.529,16.599,15.878,16.318,1929864,0
2006-09-26,16.301,16.958,16.275,16.777,1080174,0
2006-09-27,17.029,17.399,16.871,17.304,1838127,0
2006-09-28,17.399,17.611,17.223,17.285,888751,0
2006-09-29,17.125,17.488,16.837,17.169,740718,0
2006-10-02,17.48,17.733,16.984,16.984,738823,0
2006-10-03,16.741,16.741,15.844,15.869,1414362,0
2006-10-04,15.906,16.161,15.378,16.065,2349017,0
2006-10-05,16.35,16.821,16.265,16.741,1412335,0
2006-10-06,16.476,17.037,16.284,16.724,1416949,0
2006-10-09,16.871,16.984,16.265,16.415,1016897,0
2006-10-10,16.091,16.932,15.906,16.565,1031003,0
2006-10-11,16.503,16.758,16.275,16.36,885349,0
2006-10-12,16.406,16.958,16.284,16.958,952704,0
2006-10-13,17.312,17.521,17.144,17.375,955230,0
2006-10-16,17.39,17.662,16.993,17.134,1793532,0
2006-10-17,17.134,17.258,16.708,17.134,950889,0
2006-10-18,17.215,17.521,17.056,17.223,1315147,0
2006-10-19,17.426,18.049,17.426,17.934,1527418,0
2006-10-20,17.943,18.172,17.635,17.672,1265946,0
2006-10-23,17.53,18.232,17.416,18.18,1301897,0
2006-10-24,18.041,18.884,17.866,18.706,1830637,0
2006-10-25,18.666,19.246,18.569,19.194,1431496,0
2006-10-26,19.359,19.587,18.918,19.167,1216245,0
2006-10-27,19.167,19.465,19,19.12,819815,0
2006-10-30,19.167,19.412,18.918,18.954,891395,0
2006-10-31,19,19.492,18.894,19.474,1114152,0
2006-11-01,19.718,19.982,19.533,19.597,2011313,0
2006-11-02,19.639,20.079,19.578,19.876,1238717,0
2006-11-03,19.412,19.946,19.087,19.656,1162206,0
2006-11-06,19.789,19.99,19.483,19.578,833294,0
2006-11-07,19.516,19.928,19.279,19.543,1041726,0
2006-11-08,19.465,19.806,19.228,19.718,1178568,0
2006-11-09,20.131,20.353,19.858,20.334,2560062,0
2006-11-10,20.306,20.37,19.771,19.975,1175499,0
2006-11-13,19.815,20.273,19.623,20.105,1237447,0
2006-11-14,20.211,20.299,19.754,20.124,1055417,0
2006-11-15,19.771,20.72,19.728,20.388,1685833,0
2006-11-16,20.545,20.588,19.569,19.656,1416610,0
2006-11-17,19.367,19.956,19.341,19.718,1240718,0
2006-11-20,19.999,20.273,19.456,19.516,1142143,0
2006-11-21,19.771,20.57,19.771,20.396,1215051,0
2006-11-22,20.606,21.02,20.405,20.632,1069554,0
2006-11-24,21.089,21.634,20.992,21.106,916639,0
2006-11-27,21.345,21.38,20.914,21.238,1494766,0
2006-11-28,21.248,21.659,21.029,21.528,2143261,0
2006-11-29,21.362,21.952,21.362,21.933,1720487,0
2006-11-30,22.101,22.9,22.056,22.795,2345236,0
2006-12-01,22.865,22.908,22.109,22.364,1328668,0
2006-12-04,22.346,22.812,22.18,22.803,1089149,0
2006-12-05,22.908,22.908,22.091,22.609,1331463,0
2006-12-06,22.047,22.477,21.845,21.933,1290063,0
2006-12-07,21.986,22.664,21.486,22.319,1827681,0
2006-12-08,22.486,22.495,21.898,22.224,1449276,0
2006-12-11,22.109,22.513,22.109,22.47,789299,0
2006-12-12,22.355,22.673,22.146,22.486,1003334,0
2006-12-13,22.346,22.582,22.154,22.46,877214,0
2006-12-14,22.414,22.779,22.414,22.628,1006126,0
2006-12-15,22.761,22.771,21.677,21.933,2353319,0
2006-12-18,21.617,21.81,21.354,21.423,1785825,0
2006-12-19,21.459,22.127,21.441,22.065,1055686,0
2006-12-20,22.127,22.127,21.721,21.835,1093862,0
2006-12-21,21.792,21.872,21.132,21.187,1432966,0
2006-12-22,21.231,21.502,21.001,21.478,634352,0
2006-12-26,21.625,22.101,21.362,21.547,436662,0
2006-12-27,21.721,21.925,21.693,21.862,406740,0
2006-12-28,21.978,22.188,21.862,22.022,448256,0
2006-12-29,21.952,22.188,21.712,22.118,552009,0
2007-01-03,21.969,22.441,21.38,21.592,1268177,0
2007-01-04,21.502,21.766,21.178,21.231,1381530,0
2007-01-05,20.562,21.178,20.22,20.983,1923726,0
2007-01-08,21.037,21.17,20.526,21.063,1490684,0
2007-01-09,21.011,21.011,20.44,20.606,1963574,0
2007-01-10,20.396,20.793,20.306,20.694,1700459,0
2007-01-11,20.694,21.238,20.57,20.879,1335599,0
2007-01-12,21.02,21.96,21.02,21.845,1393939,0
2007-01-16,22.039,22.188,21.538,21.978,1410462,0
2007-01-17,21.783,22.486,21.774,22.302,1365413,0
2007-01-18,22.47,22.619,21.978,22.056,1502746,0
2007-01-19,22.101,22.414,21.835,22.164,851401,0
2007-01-22,22.146,22.407,21.835,22.242,1016405,0
2007-01-23,22.592,23.681,22.522,23.664,1679816,0
2007-01-24,23.593,24.545,23.445,24.306,1847397,0
2007-01-25,24.604,24.604,23.859,24.164,2044503,0
2007-01-26,24.103,24.57,23.902,24.437,1527092,0
2007-01-29,24.491,24.992,24.298,24.412,1757996,0
2007-01-30,24.455,24.956,24.455,24.685,897724,0
2007-01-31,24.5,25.061,24.385,24.939,1683216,0
2007-02-01,25.219,25.44,25.045,25.165,1208541,0
2007-02-02,24.834,25.165,24.298,25.001,1694884,0
2007-02-05,25.148,25.598,25.001,25.465,1166290,0
2007-02-06,25.835,25.861,25.053,25.165,1254178,0
2007-02-07,25.088,25.422,24.826,25.148,1099006,0
2007-02-08,24.973,25.413,24.807,25.325,1026072,0
2007-02-09,25.298,25.484,24.527,24.614,1550233,0
2007-02-12,24.272,24.719,24.023,24.289,1448359,0
2007-02-13,24.604,24.992,24.51,24.738,946005,0
2007-02-14,24.904,25.182,24.587,25.036,1036136,0
2007-02-15,25.036,25.156,24.753,25.096,657345,0
2007-02-16,24.844,25.228,24.71,25.131,731495,0
2007-02-20,24.604,24.876,24.342,24.859,1024786,0
2007-02-21,24.948,26.081,24.632,25.738,1824933,0
2007-02-22,25.967,26.145,25.316,25.755,1471850,0
2007-02-23,26.449,27.461,26.363,27.268,3609533,0
2007-02-26,27.759,27.98,27.347,27.856,1814134,0
2007-02-27,27.152,27.444,25.096,25.678,2880145,0
2007-02-28,25.544,26.571,25.088,26.379,2296095,0
2007-03-01,26.038,26.537,24.939,25.017,2819646,0
2007-03-02,24.2,25.026,23.506,23.699,3057288,0
2007-03-05,22.986,24.218,22.846,23.225,2476556,0
2007-03-06,23.813,24.587,23.753,24.491,1427254,0
2007-03-07,24.481,24.982,24.208,24.366,1630409,0
2007-03-08,24.904,25.071,24.237,24.385,1032868,0
2007-03-09,24.587,24.614,23.989,24.298,1016385,0
2007-03-12,24.289,24.826,24.227,24.64,1090348,0
2007-03-13,24.667,24.738,23.331,23.392,1337255,0
2007-03-14,22.995,23.813,22.9,23.699,1831595,0
2007-03-15,23.725,24.412,23.725,23.875,930833,0
2007-03-16,24.095,24.71,24.032,24.604,1341106,0
2007-03-19,24.826,25.2,24.491,25.148,1637853,0
2007-03-20,25.544,25.818,25.122,25.209,1547502,0
2007-03-21,25.281,25.948,25.219,25.931,1417959,0
2007-03-22,26.241,26.415,25.773,26.02,1595785,0
2007-03-23,25.79,25.922,25.395,25.79,1071742,0
2007-03-26,26.205,26.492,25.851,26.432,1453944,0
2007-03-27,26.258,26.449,25.835,25.87,961695,0
2007-03-28,26.064,26.187,25.799,25.914,1281661,0
2007-03-29,25.967,26.223,25.642,25.94,823779,0
2007-03-30,26.187,26.197,25.808,26.003,553460,0
2007-04-02,25.905,26.223,25.5,26.197,1082393,0
2007-04-03,26.293,26.74,26.072,26.285,1216607,0
2007-04-04,26.589,27.478,26.456,27.409,1730427,0
2007-04-05,27.453,27.592,27.117,27.24,971736,0
2007-04-09,27.419,27.453,26.792,26.899,943593,0
2007-04-10,27.074,27.419,26.976,27.142,931229,0
2007-04-11,27.24,27.618,26.449,26.688,1497365,0
2007-04-12,26.528,27.215,26.379,27.171,1065337,0
2007-04-13,27.371,27.891,27.268,27.759,1550495,0
2007-04-16,28.033,28.524,27.883,28.445,1659548,0
2007-04-17,28.356,28.384,27.618,27.663,1365398,0
2007-04-18,27.68,27.962,27.286,27.784,1096704,0
2007-04-19,27.126,27.126,26.456,26.483,1664422,0
2007-04-20,27.056,27.179,26.765,26.845,1346878,0
2007-04-23,26.81,27.152,26.66,26.943,885088,0
2007-04-24,27.022,27.022,26.145,26.197,1116036,0
2007-04-25,26.178,26.82,26.128,26.74,1061288,0
2007-04-26,26.187,26.258,25.878,25.905,1173050,0
2007-04-27,25.94,26.178,25.615,25.705,1410747,0
2007-04-30,25.608,25.747,24.685,24.826,2279804,0
2007-05-01,23.367,24.332,23.11,24.237,2996820,0
2007-05-02,23.989,25.253,23.911,25.045,1563445,0
2007-05-03,25.306,25.422,24.851,25.114,1091208,0
2007-05-04,25.289,25.474,24.77,24.922,1143485,0
2007-05-07,25.078,25.528,25.061,25.316,820925,0
2007-05-08,25.191,25.191,24.519,24.973,856077,0
2007-05-09,24.746,25.001,24.412,24.939,1144242,0
2007-05-10,24.604,24.816,24.006,24.05,946331,0
2007-05-11,24.393,24.948,24.095,24.455,965890,0
2007-05-14,24.366,24.446,23.583,23.937,1121570,0
2007-05-15,23.832,24.561,23.832,23.971,800828,0
2007-05-16,23.832,23.989,23.331,23.63,907938,0
2007-05-17,23.323,23.506,23.031,23.25,1055467,0
2007-05-18,23.383,23.656,23.11,23.401,1257144,0
2007-05-21,23.276,24.553,23.276,24.393,1030524,0
2007-05-22,24.272,24.728,23.902,24.006,1153067,0
2007-05-23,24.173,24.851,24.059,24.173,1302007,0
2007-05-24,23.937,24.191,23.075,23.145,1094839,0
2007-05-25,23.225,23.646,23.163,23.471,848589,0
2007-05-29,23.593,24.05,23.305,23.358,700345,0
2007-05-30,23.25,23.552,23.101,23.525,561706,0
2007-05-31,24.164,24.77,24.077,24.632,1240468,0
2007-06-01,25.182,25.799,25.061,25.351,1527848,0
2007-06-04,25.413,25.799,25.182,25.731,1598920,0
2007-06-05,25.799,25.799,25.122,25.484,883998,0
2007-06-06,25.219,25.271,24.402,24.956,1560015,0
2007-06-07,24.685,25.008,23.498,23.506,1566274,0
2007-06-08,23.383,23.804,23.004,23.593,1376906,0
2007-06-11,23.611,23.929,23.313,23.621,1110024,0
2007-06-12,23.34,23.552,22.986,23.058,1097830,0
2007-06-13,23.137,23.489,23.075,23.383,781374,0
2007-06-14,23.516,24.227,23.383,23.769,930473,0
2007-06-15,23.937,24.351,23.937,24.245,1077759,0
2007-06-18,24.604,24.895,24.359,24.622,1160086,0
2007-06-19,24.429,24.913,24.245,24.859,888261,0
2007-06-20,24.788,24.859,24.103,24.164,895493,0
2007-06-21,23.997,24.421,23.621,24.13,849656,0
2007-06-22,24.164,24.323,23.778,24.158,859091,0
2007-06-25,23.734,24.421,23.544,23.583,815547,0
2007-06-26,23.48,23.489,22.224,22.391,2083601,0
2007-06-27,22.065,22.836,21.978,22.549,1425105,0
2007-06-28,22.628,22.936,22.6,22.69,853662,0
2007-06-29,22.836,23.454,22.836,23.137,779340,0
2007-07-02,23.544,23.725,23.331,23.506,882351,0
2007-07-03,23.525,23.535,23.058,23.137,546002,0
2007-07-05,23.566,23.681,23.094,23.593,1284459,0
2007-07-06,23.621,24.463,23.463,24.351,1300012,0
2007-07-09,24.762,25.262,24.762,25.191,1437865,0
2007-07-10,25.404,25.474,24.719,24.753,1084308,0
2007-07-11,24.982,25.053,24.536,24.693,768747,0
2007-07-12,24.895,25.843,24.895,25.747,1355035,0
2007-07-13,25.747,25.905,25.422,25.696,863715,0
2007-07-16,25.763,26.178,25.404,25.731,1457035,0
2007-07-17,25.651,26.178,25.572,25.687,834081,0
2007-07-18,25.528,26.827,25.528,26.756,1636614,0
2007-07-19,27.074,27.321,26.721,26.96,1404168,0
2007-07-20,26.864,27.126,26.502,26.855,1174278,0
2007-07-23,27.198,27.461,26.703,26.907,791856,0
2007-07-24,27.24,27.453,26.215,26.456,1037859,0
2007-07-25,26.048,26.276,24.844,25.598,1386462,0
2007-07-26,24.816,25.236,23.813,24.014,2111424,0
2007-07-27,23.646,24.121,23.207,23.471,1334476,0
2007-07-30,23.417,24.158,23.375,23.98,1112458,0
2007-07-31,24.429,25.182,24.191,24.402,2234674,0
2007-08-01,24.103,24.481,23.566,24.067,1429039,0
2007-08-02,24.158,24.667,23.971,24.553,863389,0
2007-08-03,24.659,25.377,24.632,25.026,1445296,0
2007-08-06,25.395,25.431,24.393,24.798,1398657,0
2007-08-07,24.429,25.209,24.314,25.045,1104460,0
2007-08-08,25.422,26.038,25.316,25.422,1266794,0
2007-08-09,24.807,25.289,24.351,24.472,1639693,0
2007-08-10,24.263,25.045,24.006,24.491,1337888,0
2007-08-13,24.281,24.762,24.164,24.366,601299,0
2007-08-14,23.946,24.5,23.305,23.535,1160061,0
2007-08-15,23.198,23.217,22.022,22.075,2051978,0
2007-08-16,21.001,21.001,18.278,19.359,5353330,0
2007-08-17,20.57,21.001,18.56,18.876,3642184,0
2007-08-20,19.185,19.639,18.911,19.499,1632447,0
2007-08-21,19.499,19.815,19.087,19.324,1201510,0
2007-08-22,19.771,21.098,19.639,20.966,2014954,0
2007-08-23,21.774,22.609,20.828,21.106,1838764,0
2007-08-24,20.974,21.81,20.739,21.602,1030383,0
2007-08-27,21.609,21.748,21.187,21.248,608581,0
2007-08-28,20.983,21.441,20.465,20.588,964186,0
2007-08-29,20.739,21.396,20.739,21.337,614307,0
2007-08-30,20.914,21.575,20.801,21.396,737404,0
2007-08-31,21.817,22.146,21.668,21.906,640013,0
2007-09-04,21.925,22.707,21.783,22.423,922185,0
2007-09-05,22.172,22.477,21.625,22.137,893931,0
2007-09-06,22.628,23.25,22.522,22.995,1874905,0
2007-09-07,23.331,23.602,22.293,22.655,1522894,0
2007-09-10,22.927,22.927,21.889,21.96,1605400,0
2007-09-11,22.407,23.583,22.232,23.48,1494650,0
2007-09-12,23.358,23.506,23.004,23.225,685439,0
2007-09-13,23.198,23.48,22.855,23.331,507257,0
2007-09-14,23.198,23.707,22.82,23.04,735576,0
2007-09-17,23.286,23.48,22.9,22.972,633185,0
2007-09-18,23.127,23.593,22.391,23.471,1194044,0
2007-09-19,23.69,24.254,23.471,23.637,1155259,0
2007-09-20,24.086,25.316,24.086,25.262,1685039,0
2007-09-21,25.553,25.747,24.939,25.271,1300495,0
2007-09-24,25.705,25.705,25.045,25.096,874209,0
2007-09-25,24.622,24.876,24.429,24.762,635632,0
2007-09-26,24.779,25.071,24.139,24.332,932365,0
2007-09-27,24.596,25.465,24.561,25.342,705826,0
2007-09-28,25.731,26.118,25.306,25.395,912498,0
2007-10-01,25.281,25.696,24.71,25.493,951857,0
2007-10-02,24.753,24.904,24.254,24.64,857855,0
2007-10-03,24.57,24.746,23.963,24.04,564728,0
2007-10-04,23.946,24.922,23.753,24.844,899282,0
2007-10-05,24.604,25.738,24.596,25.36,878538,0
2007-10-08,25.228,25.281,24.667,24.77,783549,0
2007-10-09,24.826,26.081,24.826,26.055,878062,0
2007-10-10,26.187,26.873,26.145,26.424,1126583,0
2007-10-11,26.934,27.784,25.967,26.688,1644544,0
2007-10-12,26.371,26.943,26.248,26.415,751551,0
2007-10-15,26.845,28.331,26.802,27.126,1396570,0
2007-10-16,27.152,27.206,26.029,26.562,937117,0
2007-10-17,26.89,27.371,25.835,26.1,913266,0
2007-10-18,26.326,26.907,26.161,26.765,817614,0
2007-10-19,26.873,26.967,26.081,26.353,975373,0
2007-10-22,24.922,25.668,24.342,25.156,1132146,0
2007-10-23,25.826,25.976,25.045,25.404,977216,0
2007-10-24,25.281,25.553,24.788,25.306,812621,0
2007-10-25,25.835,26.363,25.608,26.153,1031066,0
2007-10-26,27.047,27.4,26.74,27.126,939017,0
2007-10-29,27.601,28.48,27.487,28.322,1260630,0
2007-10-30,27.899,28.163,27.505,28.147,792000,0
2007-10-31,28.207,29.252,28.129,29.112,1369964,0
2007-11-01,28.743,29.016,27.716,28.384,886598,0
2007-11-02,28.743,29.394,28.129,29.357,1056155,0
2007-11-05,29.243,29.807,28.848,29.624,1044594,0
2007-11-06,30.589,32.327,30.315,32.309,2310628,0
2007-11-07,33.146,33.452,31.968,32.397,2305408,0
2007-11-08,32.663,32.987,30.816,31.96,1947763,0
2007-11-09,30.958,31.941,30.273,30.413,1906817,0
2007-11-12,29.569,29.569,27.933,28.12,1662531,0
2007-11-13,28.48,29.972,28.322,29.834,1757078,0
2007-11-14,31.246,31.246,30.333,30.544,1247887,0
2007-11-15,30.051,30.105,28.604,28.927,1321434,0
2007-11-16,29.333,29.588,28.718,29.252,1250121,0
2007-11-19,29.34,29.385,27.838,27.989,1931727,0
2007-11-20,28.735,29.403,28.163,29.305,1252572,0
2007-11-21,29.385,29.675,28.075,28.55,1900544,0
2007-11-23,28.839,30.264,28.647,30.202,640023,0
2007-11-26,30.719,30.843,28.883,28.988,1150762,0
2007-11-27,28.604,29.016,27.734,28.691,1340007,0
2007-11-28,28.18,29.086,28.075,29.068,1204160,0
2007-11-29,28.727,29.086,28.295,28.558,956908,0
2007-11-30,28.041,28.403,27.152,27.943,1677974,0
2007-12-03,27.784,29.385,27.784,28.787,956674,0
2007-12-04,28.988,28.988,28.224,28.403,963944,0
2007-12-05,28.472,28.77,27.802,28.207,933095,0
2007-12-06,27.917,29.394,27.891,29.226,1548234,0
2007-12-07,29.349,29.712,28.77,29.675,1134252,0
2007-12-10,29.876,30.484,29.774,29.938,1057300,0
2007-12-11,30.018,30.659,29.305,29.376,1229245,0
2007-12-12,30.14,30.536,29.817,30.237,897938,0
2007-12-13,29.982,30.042,27.338,28.147,2184974,0
2007-12-14,27.688,28.12,27.161,27.438,1379190,0
2007-12-17,27.022,27.4,25.957,26.109,1581813,0
2007-12-18,26.537,27.24,26.072,26.943,1064415,0
2007-12-19,26.943,27.356,26.688,26.802,683083,0
2007-12-20,26.712,27.031,26.353,26.756,1319508,0
2007-12-21,27.522,29.27,27.109,29.27,1551148,0
2007-12-24,29.385,29.756,29.068,29.455,863205,0
2007-12-26,29.656,31.461,29.597,31.115,1215419,0
2007-12-27,31.264,31.282,30.492,30.659,1119978,0
2007-12-28,30.958,31.354,30.561,31.124,1071822,0
2007-12-31,30.792,31.282,30.36,30.694,674706,0
2008-01-02,31.187,32.733,31.161,32.688,1992783,0
2008-01-03,32.653,33.004,32.038,32.618,1669665,0
2008-01-04,32.002,32.002,31.064,31.487,1329069,0
2008-01-07,31.161,31.618,29.921,30.783,1115764,0
2008-01-08,31.539,32.971,31.529,32.327,1961572,0
2008-01-09,32.17,32.397,31.432,32.268,1706848,0
2008-01-10,31.853,33.902,31.362,33.48,1781865,0
2008-01-11,33.382,33.832,32.706,32.918,1612803,0
2008-01-14,33.69,34.921,33.637,34.315,2403114,0
2008-01-15,34.19,34.456,32.232,32.574,1882246,0
2008-01-16,31.898,32.434,30.042,30.976,2151927,0
2008-01-17,31.205,32.144,30.405,30.632,1766937,0
2008-01-18,30.976,32.17,30.405,31.898,1783338,0
2008-01-22,29.077,32.002,28.224,31.178,2349693,0
2008-01-23,30.324,30.916,28.163,30.237,2603751,0
2008-01-24,31.696,31.932,30.801,31.739,2056051,0
2008-01-25,32.548,32.867,30.774,30.958,1609425,0
2008-01-28,30.933,32.011,30.589,31.932,1546288,0
2008-01-29,32.047,32.232,31.432,31.608,992783,0
2008-01-30,31.844,33.39,31.254,33.023,1874208,0
2008-01-31,32.574,33.085,31.696,31.835,1772574,0
2008-02-01,32.688,32.688,30.949,31.591,1526956,0
2008-02-04,31.196,31.405,30.032,30.369,1430906,0
2008-02-05,29.834,30.237,29.403,29.403,1007911,0
2008-02-06,29.885,30.536,29.252,29.403,1292017,0
2008-02-07,29.219,30,28.752,29.086,1908531,0
2008-02-08,29.438,30.677,29.438,30.476,1361784,0
2008-02-11,30.589,31.687,30,31.362,1480515,0
2008-02-12,31.816,32.038,29.729,29.963,1652572,0
2008-02-13,30.333,30.694,29.561,30.405,1070885,0
2008-02-14,30.228,30.933,29.703,29.825,991165,0
2008-02-15,29.834,30.589,29.455,29.747,833380,0
2008-02-19,30.748,31.985,30.623,31.872,1430821,0
2008-02-20,31.633,32.346,31.238,32.327,1741087,0
2008-02-21,32.574,33.787,32.327,32.355,1994549,0
2008-02-22,32.733,32.752,31.23,32.057,1331813,0
2008-02-25,32.434,33.522,31.633,33.471,1647276,0
2008-02-26,33.576,34.974,33.12,34.438,2152051,0
2008-02-27,35.221,36.195,34.974,36.02,3140730,0
2008-02-28,36.142,36.663,35.667,36.028,2066000,0
2008-02-29,35.729,35.764,34.553,35.15,1977935,0
2008-03-03,36.08,36.681,35.545,36.503,1882673,0
2008-03-04,36.977,37.204,33.566,34.483,3688521,0
2008-03-05,35.088,36.24,34.499,36.16,2747330,0
2008-03-06,36.259,36.863,35.685,36.151,1899314,0
2008-03-07,36.29,36.37,33.998,34.667,2351021,0
2008-03-10,33.99,34.691,33.271,33.787,1523593,0
2008-03-11,34.156,35.597,33.611,35.597,1462067,0
2008-03-12,35.685,36.601,35.527,36.133,1408679,0
2008-03-13,36.819,37.918,36.801,37.204,2029761,0
2008-03-14,37.575,38.753,36.318,37.372,2327022,0
2008-03-17,37.241,37.241,34.561,35.325,2364925,0
2008-03-18,35.835,35.835,33.884,34.103,2003805,0
2008-03-19,33.627,33.736,31.914,31.995,2766949,0
2008-03-20,31.019,32.663,30.158,32.627,4232480,0
2008-03-24,32.946,33.294,32.019,32.136,1487817,0
2008-03-25,33.12,34.779,32.954,34.735,1684434,0
2008-03-26,35.265,35.606,34.622,35.545,1637167,0
2008-03-27,35.017,35.221,34.287,34.77,1103672,0
2008-03-28,34.218,34.903,33.708,34.386,1075432,0
2008-03-31,34.595,34.903,32.995,33.717,1402359,0
2008-04-01,32.954,33.416,31.539,32.101,2189816,0
2008-04-02,32.152,33.752,31.995,33.585,1599587,0
2008-04-03,33.48,34.069,33.32,33.832,1250974,0
2008-04-04,33.832,34.403,33.619,33.973,1011224,0
2008-04-07,34.094,34.85,34.094,34.535,1253428,0
2008-04-08,33.805,34.34,33.416,33.769,749645,0
2008-04-09,33.876,34.86,33.769,34.586,1241446,0
2008-04-10,34.718,34.815,33.576,34.315,800860,0
2008-04-11,34.2,34.359,33.085,33.192,937798,0
2008-04-14,33.225,34.147,32.91,33.7,970995,0
2008-04-15,34.033,34.209,33.48,34.138,736758,0
2008-04-16,34.974,35.931,34.807,35.835,1407587,0
2008-04-17,35.879,35.985,34.938,35.624,982966,0
2008-04-18,34.948,34.965,33.271,33.92,1660477,0
2008-04-21,33.745,34.306,32.821,33.225,1985216,0
2008-04-22,33.263,33.99,32.883,32.978,717418,0
2008-04-23,32.002,32.515,30.834,31.036,1871211,0
2008-04-24,30.792,30.966,29.446,29.834,1907205,0
2008-04-25,30.14,30.87,29.963,30.561,1192619,0
2008-04-28,30.58,30.933,29.624,29.639,940292,0
2008-04-29,29.252,29.305,28.295,28.384,1684575,0
2008-04-30,28.472,29.647,28.137,29.438,1805783,0
2008-05-01,28.91,29.27,27.784,28.787,1996803,0
2008-05-02,28.822,29.747,28.672,29.34,878485,0
2008-05-05,30.114,30.158,29.551,29.903,792900,0
2008-05-06,29.93,30.659,29.876,30.018,946465,0
2008-05-07,29.869,30.194,29.516,29.93,888045,0
2008-05-08,30.307,30.623,30.185,30.526,1009311,0
2008-05-09,30.852,30.976,29.972,30.288,736236,0
2008-05-12,30.228,31.064,29.792,30.439,836980,0
2008-05-13,29.972,30.457,29.616,30.087,597234,0
2008-05-14,30.352,30.852,29.747,29.774,808789,0
2008-05-15,30.405,31.397,30.333,31.004,1222575,0
2008-05-16,31.809,31.826,30.879,31.004,1195489,0
2008-05-19,31.414,31.574,30.589,30.668,1008514,0
2008-05-20,31.178,31.722,30.825,31.722,1118704,0
2008-05-21,31.722,32.224,31.083,31.161,1756641,0
2008-05-22,31.027,31.495,30.06,30.342,982481,0
2008-05-23,30.783,31.196,30.457,30.58,930686,0
2008-05-27,29.834,30.032,29.148,29.148,1494015,0
2008-05-28,28.954,29.982,28.655,29.842,1036080,0
2008-05-29,29.305,29.597,28.672,28.709,1333165,0
2008-05-30,28.988,29.349,28.735,29.13,928772,0
2008-06-02,28.91,29.403,28.647,28.91,1053210,0
2008-06-03,28.558,29.061,28.215,28.26,704535,0
2008-06-04,28.163,28.464,27.249,27.356,1095862,0
2008-06-05,27.4,28.197,27.179,28.197,1052749,0
2008-06-06,28.743,29.21,28.384,28.727,993234,0
2008-06-09,28.691,28.829,27.926,28.207,1140160,0
2008-06-10,28.048,28.048,26.301,26.449,1340431,0
2008-06-11,26.899,27.362,26.615,26.678,804817,0
2008-06-12,26.363,26.397,25.843,26.038,857388,0
2008-06-13,26.118,26.562,25.843,26.038,569634,0
2008-06-16,26.784,27.671,26.775,27.453,1142420,0
2008-06-17,27.249,27.75,27.126,27.198,570801,0
2008-06-18,27.4,27.585,26.96,27.39,706551,0
2008-06-19,27.766,28.314,27.438,27.505,863998,0
2008-06-20,27.539,27.943,26.82,26.934,983571,0
2008-06-23,26.537,27.321,26.483,27.311,674270,0
2008-06-24,27.224,27.575,27.109,27.179,677562,0
2008-06-25,27.031,27.24,26.502,26.907,880345,0
2008-06-26,28.041,29.385,27.766,28.988,1857516,0
2008-06-27,29.165,31.292,29.165,30.985,1932626,0
2008-06-30,31.169,31.397,29.894,30.386,908539,0
2008-07-01,30.976,31.905,30.783,31.749,1238727,0
2008-07-02,31.643,31.652,30.246,30.476,1111179,0
2008-07-03,29.93,30.194,28.822,29.34,804577,0
2008-07-07,28.848,29.756,28.778,29.13,953096,0
2008-07-08,28.875,29.376,27.97,28.709,877355,0
2008-07-09,29.068,29.93,28.375,28.514,642516,0
2008-07-10,29.235,30.032,28.829,29.624,862940,0
2008-07-11,30.614,31.196,30.413,30.949,1345347,0
2008-07-14,31.161,32.309,30.659,31.96,1092356,0
2008-07-15,32.424,32.653,30.185,30.589,1809423,0
2008-07-16,30.466,30.816,29.279,29.639,1361911,0
2008-07-17,29.305,30.58,28.718,29.403,1452870,0
2008-07-18,29.068,29.588,28.787,29.122,1061407,0
2008-07-21,29.694,31.124,29.588,31.073,1320092,0
2008-07-22,30.544,30.966,28.647,28.875,1679972,0
2008-07-23,28.604,29.068,27.268,27.549,1374507,0
2008-07-24,27.549,28.207,26.837,27.321,1244733,0
2008-07-25,27.539,27.539,26.633,27.142,909375,0
2008-07-28,27.347,27.671,26.89,27.215,982580,0
2008-07-29,27.031,27.233,26.432,26.66,883578,0
2008-07-30,26.363,27.618,26.055,27.362,1260271,0
2008-07-31,28.12,28.18,27.109,27.198,1027793,0
2008-08-01,27.065,27.428,26.1,26.215,797991,0
2008-08-04,26.317,26.688,24.614,24.939,1137556,0
2008-08-05,25.061,25.071,23.014,23.058,2343883,0
2008-08-06,23.656,25.017,23.286,24.677,1591690,0
2008-08-07,24.519,24.93,23.763,24.191,798994,0
2008-08-08,23.313,23.707,22.995,23.127,945254,0
2008-08-11,23.04,23.286,21.187,21.677,1794465,0
2008-08-12,21.845,22.355,21.693,22.146,1401279,0
2008-08-13,22.761,24.57,22.414,24.289,1950270,0
2008-08-14,23.795,24.272,22.414,22.664,1774791,0
2008-08-15,21.783,22.541,21.354,21.423,2160099,0
2008-08-18,22.188,22.936,21.969,22.486,1548342,0
2008-08-19,21.693,23.323,21.693,22.619,1416470,0
2008-08-20,22.495,22.954,21.862,22.188,1377723,0
2008-08-21,23.25,24.05,22.954,23.574,1186661,0
2008-08-22,23.084,23.41,22.513,22.829,828368,0
2008-08-25,23.525,23.656,22.559,22.795,659291,0
2008-08-26,22.582,23.286,22.582,23.207,1283548,0
2008-08-27,23.463,24.086,23.267,23.445,1053488,0
2008-08-28,23.778,24.738,23.445,23.699,1291065,0
2008-08-29,24.164,24.164,23.198,23.358,421723,0
2008-09-02,22.127,22.522,21.703,21.906,1493077,0
2008-09-03,21.889,22.266,20.379,20.73,1960807,0
2008-09-04,20.974,21.432,19.999,20.22,1317582,0
2008-09-05,20.615,20.775,19.569,19.832,1679521,0
2008-09-08,20.246,20.641,18.232,18.269,1679459,0
2008-09-09,17.804,17.804,16.741,16.785,3297979,0
2008-09-10,16.958,17.556,16.398,17.24,2638653,0
2008-09-11,16.777,17.356,15.941,16.716,2466083,0
2008-09-12,17.115,18.541,17.047,18.356,3127432,0
2008-09-15,17.961,18.337,16.958,17.24,1864062,0
2008-09-16,16.422,17.83,16.152,17.691,2636897,0
2008-09-17,17.777,20.957,17.346,19.868,4570941,0
2008-09-18,20.828,21.089,18.496,19.157,3875292,0
2008-09-19,19.492,20.887,19.341,20.315,3881107,0
2008-09-22,21.309,23.26,21.309,22.655,3655557,0
2008-09-23,22.6,23.313,21.792,22.423,2607852,0
2008-09-24,22.803,23.188,22.154,22.391,1378136,0
2008-09-25,22.407,22.655,21.223,21.45,2014065,0
2008-09-26,21.862,22.056,20.615,21.187,2321426,0
2008-09-29,21.257,21.826,19.672,20.062,2152712,0
2008-09-30,19.664,20.131,19.333,19.533,2482308,0
2008-10-01,19.446,20.203,19.228,19.315,2928932,0
2008-10-02,18.715,18.715,16.185,16.248,3451046,0
2008-10-03,16.388,17.356,16.012,16.284,2978579,0
2008-10-06,16.256,17.177,13.982,15.017,3343172,0
2008-10-07,15.475,16.854,14.849,15.017,3979406,0
2008-10-08,14.938,16.203,14.805,15.615,3022805,0
2008-10-09,15.906,16.037,14.867,15.108,3060922,0
2008-10-10,14.938,15.282,10.721,11.879,4923169,0
2008-10-13,12.372,12.961,11.562,12.566,1851842,0
2008-10-14,13.513,13.912,12.759,13.032,2609719,0
2008-10-15,12.75,12.862,11.372,11.441,2267781,0
2008-10-16,11.205,11.292,9.4742,10.537,4562844,0
2008-10-17,10.36,11.248,9.747,10.58,2511352,0
2008-10-20,10.74,11.555,10.676,11.521,2369282,0
2008-10-21,11.019,11.424,10.81,10.853,1930133,0
2008-10-22,10.537,10.537,9.42,9.56,2433081,0
2008-10-23,9.1559,10.184,8.9015,9.3232,2717874,0
2008-10-24,8.6818,10.063,8.594,9.623,2840971,0
2008-10-27,9.3669,9.42,8.3746,8.436,1996935,0
2008-10-28,8.6996,8.9547,7.9965,8.7433,2372245,0
2008-10-29,9.4812,10.316,9.2711,10.072,2733599,0
2008-10-30,10.368,11.098,9.896,10.74,2215225,0
2008-10-31,10.457,10.712,9.86,10.202,1219325,0
2008-11-03,10.5,10.837,9.982,10.079,1270459,0
2008-11-04,10.757,12.426,10.465,12.347,2582159,0
2008-11-05,12.198,12.506,11.494,11.75,1841231,0
2008-11-06,12.082,12.497,10.571,10.712,1764058,0
2008-11-07,10.933,11.617,10.325,11.019,1079024,0
2008-11-10,11.953,12.531,11.09,11.494,1707965,0
2008-11-11,11.255,11.255,9.506,10.254,1514843,0
2008-11-12,9.737,9.914,8.5853,8.5853,1635531,0
2008-11-13,8.4272,9.3934,7.8474,9.3934,2641135,0
2008-11-14,9.3934,9.878,8.9194,9.1036,2278191,0
2008-11-17,8.8315,9.3507,8.5149,8.7874,1200958,0
2008-11-18,8.6996,9.0429,8.5414,8.752,1181527,0
2008-11-19,8.8052,10.072,8.752,8.7785,1623329,0
2008-11-20,8.6556,9.1654,8.1546,8.172,1305672,0
2008-11-21,9.0941,10.676,9.0161,10.634,2640907,0
2008-11-24,11.406,12.302,11.292,11.466,2404725,0
2008-11-25,12.082,12.127,10.783,11.372,1457439,0
2008-11-26,11.264,12.426,10.545,12.267,1404112,0
2008-11-28,12.154,12.689,11.879,12.444,528235,0
2008-12-01,11.713,11.713,10.509,10.545,1149315,0
2008-12-02,10.8,11.123,10.22,10.58,1382967,0
2008-12-03,10.394,10.617,9.766,9.896,1651371,0
2008-12-04,9.852,10.236,9.1299,9.3142,1106586,0
2008-12-05,8.9982,9.489,8.471,9.4647,1106642,0
2008-12-08,10.316,10.693,10.053,10.202,1256996,0
2008-12-09,10.103,10.394,9.737,9.86,1007667,0
2008-12-10,10.545,11.713,10.537,11.617,1877169,0
2008-12-11,11.916,12.61,11.255,11.521,2383128,0
2008-12-12,11.248,12.215,11.011,12.101,1268485,0
2008-12-15,12.566,13.762,12.391,13.05,2679793,0
2008-12-16,13.245,14.884,13.076,14.832,2914081,0
2008-12-17,15.08,15.641,14.447,14.656,3065443,0
2008-12-18,14.518,14.735,12.803,13.19,2908024,0
2008-12-19,13.181,13.577,12.602,13.479,2781056,0
2008-12-22,14.35,14.359,12.707,13.032,1731892,0
2008-12-23,12.927,13.568,12.566,12.944,1282255,0
2008-12-24,13.076,13.19,12.682,13.137,316670,0
2008-12-26,13.261,14.243,12.862,14.035,666699,0
2008-12-29,14.413,15.061,14.181,14.788,1608906,0
2008-12-30,14.956,14.965,14.279,14.813,1204730,0
2008-12-31,14.314,15.22,14.279,15,1080651,0
2009-01-02,14.867,15.789,14.404,14.93,1541409,0
2009-01-05,14.236,14.849,13.955,14.456,1451757,0
2009-01-06,14.404,15.931,14.404,15.641,2437494,0
2009-01-07,15.184,15.545,14.226,14.368,1705900,0
2009-01-08,14.813,15.649,14.57,15.597,1831208,0
2009-01-09,15.273,16.142,14.892,15.641,2311975,0
2009-01-12,14.544,15.017,13.443,13.663,2294503,0
2009-01-13,13.451,14.114,13.313,13.656,1532570,0
2009-01-14,13.286,13.286,12.039,12.364,2016896,0
2009-01-15,12.523,13.207,11.845,13.119,1611752,0
2009-01-16,13.663,13.989,13.304,13.886,2053940,0
2009-01-20,13.426,14.665,13.426,13.964,2596703,0
2009-01-21,14.13,14.298,13.46,14.174,1412928,0
2009-01-22,13.718,14.711,13.718,14.492,1862796,0
2009-01-23,14.788,15.975,14.683,15.721,2543756,0
2009-01-26,16.074,16.689,14.991,15.352,3093899,0
2009-01-27,15.406,15.975,14.702,15.492,2692254,0
2009-01-28,15.798,15.826,15.202,15.424,1340285,0
2009-01-29,15.099,16.537,15.017,16.194,2091312,0
2009-01-30,16.634,16.699,15.686,15.985,1576810,0
2009-02-02,15.641,15.896,14.948,15.22,1312247,0
2009-02-03,15.264,15.658,15.027,15.545,1127258,0
2009-02-04,15.78,16.284,15.563,15.862,1344806,0
2009-02-05,14.93,15.158,14.456,14.584,6238143,0
2009-02-06,14.726,15.008,14.544,14.735,3361400,0
2009-02-09,14.718,14.892,14.068,14.271,1956692,0
2009-02-10,14.788,14.805,13.946,14.19,2523654,0
2009-02-11,14.413,15.528,14.104,15.406,4003254,0
2009-02-12,15.184,15.424,14.902,15.273,3113437,0
2009-02-13,15.246,15.57,15.034,15.387,2273927,0
2009-02-17,15.817,16.185,15.114,15.309,3819487,0
2009-02-18,15.238,15.424,14.674,15.273,2070949,0
2009-02-19,15.212,15.378,14.068,14.181,2144061,0
2009-02-20,14.693,15.008,14.19,14.656,2447227,0
2009-02-23,14.199,14.536,13.673,13.7,2933578,0
2009-02-24,13.798,14.13,12.794,12.881,2520743,0
2009-02-25,12.899,13.434,12.557,12.594,1828926,0
2009-02-26,12.506,13.066,12.391,12.725,1718716,0
2009-02-27,13.05,13.294,12.355,12.654,1327594,0
2009-03-02,12.664,12.899,11.264,11.458,2009137,0
2009-03-03,11.223,12.137,11.177,11.871,1810452,0
2009-03-04,12.302,12.523,11.861,11.916,1610516,0
2009-03-05,11.908,12.673,11.908,12.576,1472036,0
2009-03-06,12.707,12.961,12.337,12.584,1954716,0
2009-03-09,12.515,12.515,11.713,11.898,974045,0
2009-03-10,11.792,11.908,11.09,11.372,1565303,0
2009-03-11,11.546,12.119,11.362,11.845,1264983,0
2009-03-12,11.953,12.566,11.871,12.539,984305,0
2009-03-13,12.61,12.927,12.566,12.776,669708,0
2009-03-16,12.654,12.776,12.267,12.444,611535,0
2009-03-17,12.715,12.803,12.523,12.698,689082,0
2009-03-18,12.426,13.919,12.127,13.771,1999557,0
2009-03-19,14.226,15.728,14.122,15.597,3145069,0
2009-03-20,15.545,15.633,15.061,15.361,2313091,0
2009-03-23,15.764,16.36,15.553,16.055,1915063,0
2009-03-24,15.615,16.35,15.202,16.098,1956233,0
2009-03-25,16.301,16.733,15.807,16.325,1474820,0
2009-03-26,16.574,16.767,15.985,16.108,1428966,0
2009-03-27,15.641,15.817,15.44,15.686,913695,0
2009-03-30,15.327,15.641,14.858,15.071,1462750,0
2009-03-31,15.466,15.641,15.034,15.309,1093017,0
2009-04-01,15.396,15.941,15.327,15.896,1041573,0
2009-04-02,15.553,15.649,15.176,15.641,1237635,0
2009-04-03,15.615,15.835,14.482,14.665,1585736,0
2009-04-06,14.226,14.226,13.601,13.814,1478554,0
2009-04-07,14.059,14.262,13.857,13.886,898670,0
2009-04-08,14.13,14.298,13.629,14.059,893921,0
2009-04-09,14.181,14.218,13.771,14.043,567651,0
2009-04-13,14.867,14.867,14.439,14.562,727349,0
2009-04-14,14.5,14.982,14.5,14.656,1004990,0
2009-04-15,14.57,14.938,14.57,14.858,769117,0
2009-04-16,15.017,15.017,13.928,14.138,1215722,0
2009-04-17,13.973,14.164,13.443,13.601,1113959,0
2009-04-20,13.752,14.026,13.577,13.62,1398207,0
2009-04-21,13.708,14.017,13.2,13.416,931841,0
2009-04-22,13.601,14.386,13.55,13.982,1394728,0
2009-04-23,14.236,15.184,14.114,14.702,1331912,0
2009-04-24,14.948,15.764,14.938,15.597,1610163,0
2009-04-27,15.588,15.649,14.982,15.273,1249318,0
2009-04-28,14.849,14.92,14.359,14.683,920546,0
2009-04-29,14.867,15.238,14.711,14.892,1000492,0
2009-04-30,14.57,14.78,14.422,14.482,869978,0
2009-05-01,14.465,14.858,14.378,14.631,1094225,0
2009-05-04,14.735,15.641,14.726,15.536,868722,0
2009-05-05,15.826,15.994,15.484,15.597,1174577,0
2009-05-06,16.046,16.699,15.906,16.661,2169947,0
2009-05-07,17.383,17.496,16.485,16.854,1492941,0
2009-05-08,16.958,17.268,16.415,17.003,1150955,0
2009-05-11,16.733,17.408,16.476,17.177,1846589,0
2009-05-12,17.496,17.53,17.09,17.454,1583026,0
2009-05-13,16.68,17.662,16.529,16.923,2163214,0
2009-05-14,16.889,17.24,16.415,16.871,1050405,0
2009-05-15,16.827,17.206,16.161,16.398,890087,0
2009-05-18,16.309,16.574,15.958,16.457,888779,0
2009-05-19,16.689,17.627,16.431,17.346,1548527,0
2009-05-20,17.76,18.761,17.714,18.444,2210715,0
2009-05-21,18.337,19.034,17.884,18.619,1802088,0
2009-05-22,19.12,19.456,18.715,18.823,1263301,0
2009-05-26,18.4,19.219,18.241,19.015,1069153,0
2009-05-27,18.462,19.999,18.462,19.237,1810009,0
2009-05-28,19.754,20.545,19.516,20.334,2425566,0
2009-05-29,21.238,21.371,20.22,20.58,2733206,0
2009-06-01,20.861,21.106,20.334,20.554,1687269,0
2009-06-02,20.871,21.213,20.58,20.966,1158868,0
2009-06-03,20.65,20.659,19.044,19.623,1641908,0
2009-06-04,19.841,20.659,19.763,20.465,1387298,0
2009-06-05,19.648,20.176,19.175,19.402,1872710,0
2009-06-08,18.894,18.954,18.197,18.894,1594093,0
2009-06-09,19.246,19.483,18.682,19.077,944611,0
2009-06-10,19.456,19.728,19.157,19.465,1486067,0
2009-06-11,19.271,20.282,19.139,19.868,962065,0
2009-06-12,19.333,19.691,19.069,19.367,945492,0
2009-06-15,19.034,19.034,18.189,18.408,1458719,0
2009-06-16,18.77,19.069,18.025,18.224,1117399,0
2009-06-17,18.128,18.418,17.383,17.918,1495746,0
2009-06-18,17.893,17.893,16.17,16.332,4427121,0
2009-06-19,16.529,17.115,16.293,16.634,4737021,0
2009-06-22,16.046,16.091,15.432,15.835,2523261,0
2009-06-23,15.862,16.265,15.334,16.091,1801698,0
2009-06-24,16.574,16.785,16.046,16.229,1710931,0
2009-06-25,16.431,17.011,16.221,16.993,1856583,0
2009-06-26,17.312,17.312,16.547,16.767,1212511,0
2009-06-29,16.854,16.932,16.265,16.301,1207207,0
2009-06-30,16.441,16.521,15.862,16.108,1126445,0
2009-07-01,16.441,16.881,16.441,16.574,719778,0
2009-07-02,15.941,16.256,15.844,16.012,969743,0
2009-07-06,15.817,15.878,15.09,15.667,1613142,0
2009-07-07,15.658,16.012,15.475,15.563,947081,0
2009-07-08,15.484,15.641,14.621,14.991,1458299,0
2009-07-09,15.166,15.641,15,15.08,1011513,0
2009-07-10,14.92,15.369,14.788,15.194,961478,0
2009-07-13,15.108,15.817,14.718,15.807,1296328,0
2009-07-14,16.082,16.213,15.878,16.028,1239399,0
2009-07-15,16.777,17.115,16.661,16.958,1872880,0
2009-07-16,16.777,17.02,16.512,16.804,946497,0
2009-07-17,16.716,17.24,16.108,16.906,912943,0
2009-07-20,17.435,17.691,17.169,17.681,1474752,0
2009-07-21,17.777,17.84,16.837,17.337,986591,0
2009-07-22,17.134,17.539,16.871,17.152,1046185,0
2009-07-23,17.073,17.786,17.047,17.383,1133475,0
2009-07-24,17.496,17.813,17.125,17.295,987762,0
2009-07-27,17.539,17.786,17.365,17.777,875881,0
2009-07-28,17.108,17.435,16.398,16.923,1079451,0
2009-07-29,16.582,16.741,16.082,16.248,699250,0
2009-07-30,16.574,16.862,16.431,16.457,893953,0
2009-07-31,16.512,17.48,16.309,17.319,1335925,0
2009-08-03,17.884,18.427,17.884,18.214,1397526,0
2009-08-04,18.085,18.884,17.934,18.576,1316578,0
2009-08-05,18.761,18.823,18.034,18.647,783616,0
2009-08-06,18.867,18.894,18.137,18.346,883349,0
2009-08-07,18.206,18.453,17.505,17.708,1166877,0
2009-08-10,17.435,17.857,17.312,17.584,946174,0
2009-08-11,17.39,17.471,16.821,16.898,1434815,0
2009-08-12,16.485,16.837,16.325,16.521,1396833,0
2009-08-13,17.177,18.269,16.958,18.224,2502880,0
2009-08-14,18.295,18.408,17.488,17.84,1091251,0
2009-08-17,16.521,16.871,16.037,16.117,2375990,0
2009-08-18,16.229,16.708,15.924,16.332,1276048,0
2009-08-19,16.134,16.494,15.914,16.332,1598663,0
2009-08-20,16.256,16.844,16.203,16.591,933777,0
2009-08-21,17.037,17.556,16.94,17.152,1164314,0
2009-08-24,17.346,17.618,17.134,17.24,1421986,0
2009-08-25,17.884,17.884,17.047,17.232,899460,0
2009-08-26,17.144,17.169,16.653,16.821,814370,0
2009-08-27,16.689,17.295,16.379,17.232,955374,0
2009-08-28,17.539,17.918,17.39,17.566,1258588,0
2009-08-31,16.94,17.187,16.821,17.082,921381,0
2009-09-01,17.09,17.375,16.213,16.369,1712969,0
2009-09-02,16.574,18.532,16.565,18.372,2864370,0
2009-09-03,18.788,19.699,18.647,19.289,4102191,0
2009-09-04,19.139,19.806,18.911,19.728,1959935,0
2009-09-08,20.957,21.432,20.124,20.237,3584612,0
2009-09-09,20.44,20.545,19.351,19.797,2122094,0
2009-09-10,19.946,21.02,19.639,20.887,2051453,0
2009-09-11,21.396,21.801,20.282,20.632,2648733,0
2009-09-14,20.228,20.712,19.999,20.405,1602831,0
2009-09-15,20.158,21.187,20.158,20.992,1718917,0
2009-09-16,21.459,21.668,21.115,21.283,2054248,0
2009-09-17,21.054,21.388,20.079,20.518,3521738,0
2009-09-18,20.554,20.72,19.815,20.423,2800050,0
2009-09-21,19.631,20.423,19.194,20.246,2571870,0
2009-09-22,20.887,21.142,20.526,20.686,1799624,0
2009-09-23,20.65,20.895,20.149,20.264,2018148,0
2009-09-24,20.282,20.51,18.945,19.157,2560196,0
2009-09-25,18.884,19.255,18.56,19.034,2649286,0
2009-09-28,19.063,19.597,18.823,18.867,1392655,0
2009-09-29,18.858,19.771,18.84,19.613,1645582,0
2009-09-30,20.018,20.124,19.194,20.037,2146265,0
2009-10-01,19.999,20.131,18.876,19.034,2360512,0
2009-10-02,18.337,19.483,18.286,18.927,2163687,0
2009-10-05,19.112,19.876,18.804,19.797,1259887,0
2009-10-06,20.775,22.214,20.606,21.853,4894609,0
2009-10-07,21.88,22.188,21.405,22.172,2303773,0
2009-10-08,22.531,22.927,22.146,22.779,3432622,0
2009-10-09,22.441,22.752,22.214,22.69,1536045,0
2009-10-12,22.9,23.463,22.275,22.433,1562301,0
2009-10-13,22.628,23.26,22.373,22.779,2015650,0
2009-10-14,22.592,22.628,21.396,21.496,4886265,0
2009-10-15,21.337,21.739,20.966,21.566,3132425,0
2009-10-16,21.267,21.766,21.098,21.106,2588726,0
2009-10-19,21.011,21.309,20.712,21.132,1960869,0
2009-10-20,21.238,21.38,20.096,20.659,2326837,0
2009-10-21,20.491,21.309,20.388,20.483,2422468,0
2009-10-22,20.518,20.562,19.937,20.299,1495550,0
2009-10-23,20.879,20.879,19.928,20.018,1654596,0
2009-10-26,20.246,20.554,18.833,19.063,2375493,0
2009-10-27,19.104,19.289,18.541,18.823,1719107,0
2009-10-28,18.514,18.954,17.884,17.989,2553418,0
2009-10-29,18.505,19.297,18.39,19.063,1907579,0
2009-10-30,18.867,18.982,17.821,18.381,2117667,0
2009-11-02,18.849,19.194,18.015,18.674,2336592,0
2009-11-03,18.346,20.176,18.286,20.105,3262337,0
2009-11-04,20.491,20.562,19.439,19.691,2295480,0
2009-11-05,19.965,20.105,19.507,19.78,1351466,0
2009-11-06,19.516,20.379,19.439,19.806,2252935,0
2009-11-09,20.491,20.853,20.254,20.264,2245907,0
2009-11-10,20.396,20.784,20.105,20.739,2857329,0
2009-11-11,21.196,21.354,20.57,21.231,3513663,0
2009-11-12,20.95,21.151,20.37,20.588,2055955,0
2009-11-13,20.456,21.267,20.456,21.223,1862447,0
2009-11-16,21.502,22.329,21.502,21.872,3560978,0
2009-11-17,21.729,22.172,21.38,22.172,2117549,0
2009-11-18,22.541,22.6,21.96,22.18,2642813,0
2009-11-19,21.969,22.197,21.328,22.109,1748688,0
2009-11-20,21.712,21.925,21.354,21.862,1244309,0
2009-11-23,22.522,22.972,21.933,22.197,2005063,0
2009-11-24,22.154,22.373,21.721,22.065,1265721,0
2009-11-25,22.407,23.075,22.293,23.021,2388814,0
2009-11-27,21.81,22.664,21.38,22.146,1540543,0
2009-11-30,22.056,22.682,21.916,22.18,1427856,0
2009-12-01,22.761,23.286,22.628,23.084,2161947,0
2009-12-02,23.367,23.997,23.021,23.884,3558887,0
2009-12-03,23.602,23.971,23.049,23.498,2293171,0
2009-12-04,23.305,23.383,21.557,22.619,3518135,0
2009-12-07,21.826,23.075,21.801,22.31,2562067,0
2009-12-08,21.748,22.284,21.592,21.693,1869716,0
2009-12-09,21.801,22.582,21.774,22.337,1620727,0
2009-12-10,22.575,22.575,21.853,22.293,1375322,0
2009-12-11,22.224,22.433,21.592,21.889,1408143,0
2009-12-14,22.091,22.206,21.668,22.047,1184827,0
2009-12-15,21.969,22.214,21.557,21.625,1672810,0
2009-12-16,21.889,22.146,21.703,21.862,1222167,0
2009-12-17,21.459,21.528,20.396,20.465,2544940,0
2009-12-18,20.491,21.151,20.291,21.123,2799194,0
2009-12-21,21.38,21.405,20.315,20.501,1968468,0
2009-12-22,20.423,20.818,20.131,20.641,1147945,0
2009-12-23,20.879,21.283,20.784,21.115,903110,0
2009-12-24,21.371,21.38,21.161,21.275,323996,0
2009-12-28,21.502,21.528,20.923,21.17,517999,0
2009-12-29,21.38,21.584,20.992,21.132,636109,0
2009-12-30,20.904,21.029,20.667,20.871,760871,0
2009-12-31,21.106,21.17,20.853,20.923,572803,0
2010-01-04,21.748,22.127,21.566,21.721,1631112,0
2010-01-05,21.774,22.127,21.38,21.792,1207186,0
2010-01-06,22.127,22.503,21.952,22.257,1880286,0
2010-01-07,22.391,22.391,21.835,22.242,1585877,0
2010-01-08,22.31,22.646,22.109,22.6,1340612,0
2010-01-11,23.217,23.232,22.531,22.592,1644667,0
2010-01-12,22.329,22.355,21.677,21.889,1900681,0
2010-01-13,22.075,22.646,21.602,22.582,2177939,0
2010-01-14,22.567,22.699,22.083,22.382,1042137,0
2010-01-15,22.154,22.257,21.703,21.969,1371999,0
2010-01-19,21.783,22.224,21.712,22.206,1526275,0
2010-01-20,21.748,21.748,20.632,20.828,2043656,0
2010-01-21,20.747,20.914,19.771,19.771,2021076,0
2010-01-22,19.682,20.405,19.367,19.841,1393432,0
2010-01-25,20.062,20.062,19.439,19.639,905137,0
2010-01-26,19.333,19.975,18.945,19.639,1162030,0
2010-01-27,19.429,19.832,19.157,19.672,1278490,0
2010-01-28,19.99,19.999,19.053,19.375,2123307,0
2010-01-29,19.271,19.604,18.56,18.619,1496193,0
2010-02-01,18.804,19.815,18.804,19.806,1481878,0
2010-02-02,20.027,20.079,19.439,19.868,1032574,0
2010-02-03,19.885,20.246,19.516,19.597,813291,0
2010-02-04,19,19.203,18.118,18.259,2539992,0
2010-02-05,18.39,19.324,17.795,19.315,3109752,0
2010-02-08,19.483,19.492,18.137,18.224,1838673,0
2010-02-09,18.666,19.333,18.55,18.894,1567977,0
2010-02-10,18.894,19.148,18.61,18.902,1194315,0
2010-02-11,18.911,19.919,18.911,19.754,1254942,0
2010-02-12,19.12,19.569,18.911,19.507,1028789,0
2010-02-16,19.928,20.518,19.928,20.053,1360045,0
2010-02-17,19.815,19.975,19.112,19.185,2612932,0
2010-02-18,19.069,19.613,18.936,19.095,2340570,0
2010-02-19,18.927,19.305,18.656,19.053,1553069,0
2010-02-22,19.077,19.246,18.849,18.964,1082612,0
2010-02-23,18.954,18.954,18.058,18.286,1964326,0
2010-02-24,18.11,18.462,17.943,18.007,1480078,0
2010-02-25,17.777,18.814,17.574,18.698,2100747,0
2010-02-26,19,19,18.48,18.894,838299,0
2010-03-01,18.982,19.219,18.666,19.148,1157957,0
2010-03-02,19.333,19.965,19.167,19.656,1520082,0
2010-03-03,19.895,20.114,19.613,19.841,1198853,0
2010-03-04,19.763,19.946,19.533,19.718,1046553,0
2010-03-05,20.027,20.211,19.91,20.037,958992,0
2010-03-08,20.264,20.264,19.597,19.841,1148578,0
2010-03-09,19.587,20.254,19.551,19.965,1121260,0
2010-03-10,20.176,20.254,19.499,19.895,1291878,0
2010-03-11,19.876,20.194,19.524,20.053,1126421,0
2010-03-12,20.194,20.273,19.858,19.975,1049529,0
2010-03-15,19.928,20.168,19.771,20.124,825756,0
2010-03-16,20.456,21.106,20.334,20.879,1617787,0
2010-03-17,20.853,21.3,20.81,21.213,1675217,0
2010-03-18,21.309,21.528,20.597,20.65,1737946,0
2010-03-19,20.686,20.836,19.999,20.353,3015424,0
2010-03-22,20.018,20.659,19.815,20.641,1386867,0
2010-03-23,20.483,21.011,20.254,20.784,1105765,0
2010-03-24,20.423,20.423,19.709,19.746,1232011,0
2010-03-25,20.037,20.088,19.262,19.262,1588599,0
2010-03-26,19.279,20.053,19.211,19.718,1507228,0
2010-03-29,19.999,20.186,19.823,20.124,701459,0
2010-03-30,20.273,20.273,19.815,19.851,626904,0
2010-03-31,20.186,20.545,20.168,20.343,839048,0
2010-04-01,20.766,21.291,20.632,21.196,1280018,0
2010-04-05,21.283,21.748,21.275,21.65,958730,0
2010-04-06,21.511,21.757,21.362,21.371,791184,0
2010-04-07,21.45,21.969,21.415,21.729,1105280,0
2010-04-08,21.609,21.933,21.196,21.634,816303,0
2010-04-09,21.906,22.337,21.703,22.337,1282506,0
2010-04-12,22.293,22.725,22.25,22.31,1628597,0
2010-04-13,22.25,22.302,21.625,22.118,997924,0
2010-04-14,22.18,22.531,21.872,22.101,1126695,0
2010-04-15,22.109,22.266,21.817,22.005,922925,0
2010-04-16,21.617,21.996,21.592,21.906,2570362,0
2010-04-19,21.602,22.101,21.602,22.083,1747432,0
2010-04-20,22.364,22.637,22.329,22.423,1180145,0
2010-04-21,22.47,22.803,22.355,22.495,1398937,0
2010-04-22,22.319,22.609,22.013,22.609,1352583,0
2010-04-23,22.495,23.004,22.214,22.82,978134,0
2010-04-26,22.995,23.101,22.637,22.664,1784229,0
2010-04-27,22.346,23.04,22.257,22.846,1170666,0
2010-04-28,22.908,23.286,22.803,22.986,1376504,0
2010-04-29,23.058,23.401,22.846,23.358,1017080,0
2010-04-30,23.417,23.725,23.225,23.232,1115257,0
2010-05-03,23.583,23.602,22.855,23.11,860543,0
2010-05-04,22.872,23.101,21.817,22.206,1994237,0
2010-05-05,21.617,22.541,21.528,22.31,1458289,0
2010-05-06,22.31,22.846,21.528,22.373,2367483,0
2010-05-07,22.451,22.655,21.432,22.118,2743330,0
2010-05-10,22.752,23.058,22.224,22.761,1438412,0
2010-05-11,23.101,23.867,23.075,23.471,2157933,0
2010-05-12,24.023,24.964,23.946,24.491,3042691,0
2010-05-13,24.472,24.728,23.778,24.023,1394509,0
2010-05-14,24.412,24.677,23.489,24.375,2134269,0
2010-05-17,24.342,24.342,23.232,23.699,1562874,0
2010-05-18,23.646,24.04,23.41,23.763,1565391,0
2010-05-19,23.18,23.25,21.684,22.224,2848819,0
2010-05-20,21.625,21.916,20.828,21.029,2487369,0
2010-05-21,20.65,21.566,20.415,21.362,2085134,0
2010-05-24,21.634,22.056,21.071,21.123,1153423,0
2010-05-25,20.784,21.729,20.58,21.729,1550357,0
2010-05-26,22.101,22.486,21.729,21.739,1308886,0
2010-05-27,21.872,22.414,21.835,22.302,899700,0
2010-05-28,22.391,22.391,21.783,21.952,762127,0
2010-06-01,21.952,22.812,21.952,22.022,1274015,0
2010-06-02,22.022,22.486,21.916,22.398,675216,0
2010-06-03,22.319,22.407,21.933,22.355,1062391,0
2010-06-04,21.712,22.101,21.115,21.151,1936021,0
2010-06-07,21.161,22.293,20.932,21.906,1789122,0
2010-06-08,22.164,22.582,21.96,22.18,1369109,0
2010-06-09,22.293,22.373,21.88,22.127,1695570,0
2010-06-10,22.257,22.592,22.146,22.214,1171149,0
2010-06-11,22.206,22.329,22.005,22.242,536648,0
2010-06-14,22.319,22.513,21.757,21.845,774500,0
2010-06-15,21.916,22.495,21.916,22.441,731521,0
2010-06-16,22.284,22.82,22.284,22.531,808332,0
2010-06-17,22.779,23.813,22.779,23.525,2274411,0
2010-06-18,23.902,24.446,23.823,24.351,2097878,0
2010-06-21,24.5,24.604,23.305,23.401,1359396,0
2010-06-22,23.489,23.92,23.18,23.276,811166,0
2010-06-23,23.295,23.637,22.954,23.516,651623,0
2010-06-24,23.489,23.85,23.217,23.286,743192,0
2010-06-25,23.699,24.164,23.552,23.867,1130419,0
2010-06-28,23.946,24.332,23.34,23.516,1200352,0
2010-06-29,22.945,23.119,22.575,22.752,1068597,0
2010-06-30,22.502,22.845,22.171,22.213,1418630,0
2010-07-01,21.986,22.232,20.941,21.584,1788053,0
2010-07-02,21.625,21.766,21.071,21.318,1013997,0
2010-07-06,21.441,21.441,20.615,20.904,1157726,0
2010-07-07,20.828,21.468,20.756,21.432,704083,0
2010-07-08,21.511,21.677,20.747,21.142,851723,0
2010-07-09,21.248,22.146,21.248,21.835,761199,0
2010-07-12,21.792,21.952,21.388,21.602,505588,0
2010-07-13,22.224,22.391,21.684,21.757,659945,0
2010-07-14,21.65,21.978,21.396,21.721,554142,0
2010-07-15,22.022,22.022,21.478,21.783,569337,0
2010-07-16,21.478,21.478,20.904,21.081,969831,0
2010-07-19,20.871,20.871,19.516,19.876,2249118,0
2010-07-20,19.613,20.396,19.613,20.264,1755714,0
2010-07-21,20.433,20.554,20.037,20.141,796824,0
2010-07-22,20.37,20.801,20.246,20.433,799946,0
2010-07-23,20.433,20.703,20.254,20.388,726322,0
2010-07-26,20.545,20.65,20.124,20.361,659185,0
2010-07-27,20.501,20.518,19.587,19.691,980311,0
2010-07-28,19.56,20.228,19.56,19.982,678529,0
2010-07-29,20.105,20.228,19.789,19.797,817279,0
2010-07-30,19.823,20.246,19.789,20.176,1271199,0
2010-08-02,20.597,20.615,19.946,20.246,1205158,0
2010-08-03,20.211,20.974,20.211,20.58,909388,0
2010-08-04,20.95,21.248,20.887,20.966,852030,0
2010-08-05,20.941,21.115,20.784,20.871,444178,0
2010-08-06,20.966,21.354,20.861,20.904,537157,0
2010-08-09,20.904,20.966,20.447,20.686,625602,0
2010-08-10,20.396,20.923,20.203,20.703,616100,0
2010-08-11,20.562,20.784,20.158,20.325,712397,0
2010-08-12,20.237,20.887,20.22,20.58,779753,0
2010-08-13,20.405,20.641,20.186,20.228,559080,0
2010-08-16,20.334,20.597,20.334,20.518,500176,0
2010-08-17,20.659,20.828,20.501,20.588,685114,0
2010-08-18,20.44,21.123,20.237,21.02,739212,0
2010-08-19,20.887,21.65,20.887,21.106,1444117,0
2010-08-20,20.941,20.992,20.405,20.72,694727,0
2010-08-23,20.712,20.81,20.37,20.447,599552,0
2010-08-24,20.131,20.659,19.956,20.131,742687,0
2010-08-25,20.246,21.267,20.211,21.248,1565618,0
2010-08-26,21.354,21.996,21.275,21.677,2222637,0
2010-08-27,21.986,22.18,21.396,21.729,1773956,0
2010-08-30,21.584,21.817,21.257,21.602,972355,0
2010-08-31,21.727,22.398,21.64,21.746,1981087,0
2010-09-01,21.96,22.075,21.17,21.511,1307333,0
2010-09-02,21.729,22.188,21.557,22.005,975384,0
2010-09-03,21.96,22.872,21.835,22.779,1887406,0
2010-09-07,22.954,23.454,22.846,23.171,2247169,0
2010-09-08,23.367,23.681,23.058,23.25,1835778,0
2010-09-09,23.454,23.48,22.531,22.69,1011508,0
2010-09-10,23.066,23.544,22.779,23.295,1190287,0
2010-09-13,23.375,23.637,23.171,23.323,1242606,0
2010-09-14,23.725,25.045,23.725,24.728,3495971,0
2010-09-15,24.622,24.922,24.323,24.685,1418157,0
2010-09-16,24.859,25.377,24.701,25.298,2776971,0
2010-09-17,25.493,25.553,24.904,24.973,2388589,0
2010-09-20,25.182,25.448,25.061,25.332,1521931,0
2010-09-21,25.148,25.325,24.446,25.182,1777394,0
2010-09-22,25.642,25.668,25.122,25.528,1641374,0
2010-09-23,25.2,25.58,24.904,25.236,1352998,0
2010-09-24,25.624,25.948,25.456,25.705,1259775,0
2010-09-27,25.888,25.957,25.553,25.747,1012382,0
2010-09-28,25.395,25.993,25.045,25.94,1686796,0
2010-09-29,26.1,26.118,25.598,25.678,1242471,0
2010-09-30,25.931,26.128,25.104,25.985,2213232,0
2010-10-01,26.276,26.466,26.02,26.345,1354749,0
2010-10-04,26.145,26.205,25.5,25.678,1085879,0
2010-10-05,25.905,26.335,25.878,26.153,2201358,0
2010-10-06,26.285,26.589,26.003,26.553,1530859,0
2010-10-07,26.688,26.784,25.325,25.642,2662590,0
2010-10-08,25.615,26.317,25.518,26.241,982589,0
2010-10-11,26.128,26.51,25.755,26.137,1225873,0
2010-10-12,25.905,26.118,25.404,25.922,1292521,0
2010-10-13,26.248,27.4,26.232,27.142,2748381,0
2010-10-14,27.278,27.697,26.985,27.093,1740444,0
2010-10-15,26.976,27.585,26.371,27.487,2234059,0
2010-10-18,27.249,27.706,26.915,27.4,1352876,0
2010-10-19,26.474,26.589,25.705,26.153,2984145,0
2010-10-20,26.241,26.925,26.1,26.625,2638358,0
2010-10-21,26.837,27.259,26.003,26.168,2401379,0
2010-10-22,26.483,26.82,25.896,26.81,1322197,0
2010-10-25,27.371,27.706,27.189,27.505,1780331,0
2010-10-26,27.074,27.776,26.827,27.356,1163948,0
2010-10-27,27.065,27.189,26.379,27.065,1230981,0
2010-10-28,27.371,27.645,26.985,27.522,1128983,0
2010-10-29,27.626,28.365,27.626,28.033,1379440,0
2010-11-01,28.532,28.822,27.812,28.033,1413893,0
2010-11-02,28.322,28.472,27.962,28.365,1378563,0
2010-11-03,28.277,28.672,27.505,28.497,2279962,0
2010-11-04,29.508,30.315,29.376,30.307,2664060,0
2010-11-05,30.14,31.027,30.078,30.369,1718611,0
2010-11-08,30.561,32.179,30.413,31.978,2886167,0
2010-11-09,32.893,33.566,30.765,31.083,5704441,0
2010-11-10,31.336,32.382,30.237,32.336,3521077,0
2010-11-11,32.468,33.619,31.618,33.593,3452395,0
2010-11-12,32.804,33.199,31.397,32.301,2465742,0
2010-11-15,32.144,32.24,31.478,31.521,1581787,0
2010-11-16,30.852,31.39,30.096,30.703,2869198,0
2010-11-17,30.58,31.696,30.58,31.336,1313160,0
2010-11-18,32.197,32.583,31.941,32.002,1351355,0
2010-11-19,31.905,32.688,31.521,32.635,1134266,0
2010-11-22,32.761,33.717,32.258,33.611,1763956,0
2010-11-23,33.32,33.409,32.523,32.688,2512663,0
2010-11-24,32.743,33.04,32.336,32.515,1363706,0
2010-11-26,31.6,31.809,31.397,31.633,957742,0
2010-11-29,31.678,32.532,31.362,32.46,1303855,0
2010-11-30,32.66,33.626,32.538,32.891,1760251,0
2010-12-01,33.522,33.911,33.023,33.857,1879687,0
2010-12-02,33.857,34.667,33.824,34.386,1834793,0
2010-12-03,34.675,35.274,34.517,35.088,1176526,0
2010-12-06,35.624,35.967,35.3,35.94,1521254,0
2010-12-07,36.628,36.731,34.622,34.682,2442163,0
2010-12-08,34.165,34.561,33.48,34.06,2491453,0
2010-12-09,34.34,34.622,33.946,34.094,1477291,0
2010-12-10,34.016,34.499,33.39,34.368,1389860,0
2010-12-13,34.912,35.527,34.641,35.133,1582284,0
2010-12-14,35.282,35.492,34.578,34.974,1374368,0
2010-12-15,34.57,34.999,34.156,34.331,1053572,0
2010-12-16,34.227,34.296,32.927,33.848,1568136,0
2010-12-17,33.627,34.296,33.348,34.06,1004503,0
2010-12-20,34.264,35.167,33.998,35.036,1368396,0
2010-12-21,34.956,35.274,34.667,35.133,850370,0
2010-12-22,35.115,35.343,34.743,34.77,1090466,0
2010-12-23,34.544,35.573,34.254,35.167,863863,0
2010-12-27,34.991,35.133,34.165,34.561,675626,0
2010-12-28,35.482,36.012,35.115,35.895,1178616,0
2010-12-29,36.012,36.503,35.835,36.459,1152256,0
2010-12-30,36.785,36.785,35.79,36.004,663608,0
2010-12-31,36.287,36.728,36.137,36.19,521046,0
2011-01-03,36.819,37.178,35.58,35.79,1063686,0
2011-01-04,35.282,35.482,33.409,34.254,2423134,0
2011-01-05,33.795,33.824,32.777,33.531,2021691,0
2011-01-06,33.372,33.576,32.286,32.468,2080185,0
2011-01-07,31.809,33.004,31.618,32.309,2286245,0
2011-01-10,32.397,32.995,31.951,32.831,1191149,0
2011-01-11,33.364,33.372,33.068,33.253,1299956,0
2011-01-12,33.515,33.656,32.688,33.102,1278323,0
2011-01-13,33.208,33.244,31.618,31.905,1504922,0
2011-01-14,31.461,31.696,30.748,30.801,2163268,0
2011-01-18,31.432,32.548,31.432,32.019,1741885,0
2011-01-19,33.111,33.111,31.09,31.264,1647504,0
2011-01-20,30.553,30.553,29.561,29.894,2947374,0
2011-01-21,29.792,29.963,28.822,28.919,2859486,0
2011-01-24,28.655,28.98,27.329,27.469,4286337,0
2011-01-25,27.321,28.375,26.925,28.025,4086304,0
2011-01-26,28.041,29.403,27.899,29.279,3094967,0
2011-01-27,29.656,29.685,27.926,28.403,2736608,0
2011-01-28,28.129,29.446,27.989,29.175,2111203,0
2011-01-31,29.134,29.416,28.517,28.817,1844385,0
2011-02-01,29.288,30.413,29.016,30.369,2237659,0
2011-02-02,30.396,30.536,29.543,29.825,1347724,0
2011-02-03,30.105,30.748,29.323,30.677,1866634,0
2011-02-04,31.027,31.055,29.903,30.025,1765770,0
2011-02-07,30.421,30.677,29.972,30.15,1064231,0
2011-02-08,30.792,31.205,30.561,31.098,1879524,0
2011-02-09,31.328,31.556,30.025,30.167,2208526,0
2011-02-10,29.852,30.536,29.508,30.288,1179923,0
2011-02-11,30.28,30.852,29.798,29.86,1259710,0
2011-02-14,30.476,31.397,30.342,31.055,1670459,0
2011-02-15,32.144,32.424,31.529,32.083,2821941,0
2011-02-16,31.816,31.985,29.938,30.694,3293167,0
2011-02-18,31.529,33.217,31.405,33.217,4129453,0
2011-02-22,35.3,36.142,33.416,33.461,4082320,0
2011-02-23,33.752,34.868,33.294,33.531,3036522,0
2011-02-24,33.39,33.593,32.17,32.206,2194629,0
2011-02-25,32.761,33.452,32.635,33.443,1156881,0
2011-02-28,33.963,34.543,33.539,34.358,2012424,0
2011-03-01,35.142,35.35,34.156,35.061,2911184,0
2011-03-02,35.376,35.536,34.483,34.903,1718175,0
2011-03-03,34.438,34.535,33.505,33.787,2637452,0
2011-03-04,34.287,35.027,34.182,34.752,2044975,0
2011-03-07,35.194,35.659,33.752,33.911,3138164,0
2011-03-08,33.778,34.218,32.39,34.122,2525511,0
2011-03-09,34.209,34.403,32.574,32.574,2910158,0
2011-03-10,31.826,31.978,30.668,31.01,3382022,0
2011-03-11,30.28,32.028,30.051,31.6,2138694,0
2011-03-14,31.196,31.521,30.492,30.879,1733169,0
2011-03-15,29.122,30.536,28.865,30.273,2703700,0
2011-03-16,30.405,30.729,29.184,29.561,2164148,0
2011-03-17,29.699,30.284,29.503,29.794,1551559,0
2011-03-18,30.202,30.976,29.954,30.511,2858806,0
2011-03-21,31.452,31.784,31.027,31.608,1380742,0
2011-03-22,31.405,31.633,30.843,31.238,1358380,0
2011-03-23,31.397,33.077,31.328,32.963,1948211,0
2011-03-24,33.426,33.824,32.618,32.831,3407857,0
2011-03-25,33.033,33.566,32.618,32.688,1909474,0
2011-03-28,32.424,32.645,31.712,31.749,1787524,0
2011-03-29,31.574,32.565,31.292,31.914,1319242,0
2011-03-30,32.6,32.733,32.109,32.532,1574394,0
2011-03-31,32.773,33.098,32.368,32.631,1714744,0
2011-04-01,32.382,32.9,31.767,32.452,1707839,0
2011-04-04,33.068,33.998,32.857,33.955,2101077,0
2011-04-05,33.893,35.229,33.576,35.203,2859397,0
2011-04-06,35.545,35.729,34.094,34.438,3072394,0
2011-04-07,34.509,35.15,34.315,34.57,2493596,0
2011-04-08,35.368,37.84,34.921,37.478,6582079,0
2011-04-11,37.75,37.75,35.458,35.985,4448486,0
2011-04-12,35.941,36.513,34.973,35.315,3245587,0
2011-04-13,35.729,36.389,35.517,36.107,2640508,0
2011-04-14,36.16,37.072,32.136,32.821,15575404,0
2011-04-15,33.443,33.998,32.523,33.452,5069786,0
2011-04-18,33.329,33.382,31.809,32.918,3137080,0
2011-04-19,32.937,33.12,31.784,32.101,3529125,0
2011-04-20,32.653,33.708,32.635,33.068,2643362,0
2011-04-21,33.364,33.471,32.336,32.883,2054168,0
2011-04-25,33.416,33.48,31.336,31.504,3355444,0
2011-04-26,31.397,31.504,30.703,31.273,2903643,0
2011-04-27,31.539,32.682,30.668,32.505,2800027,0
2011-04-28,32.696,33.059,31.774,31.898,2190192,0
2011-04-29,31.837,32.031,31.197,31.741,2415214,0
2011-05-02,30.694,31.6,30.042,30.315,3210354,0
2011-05-03,30.074,30.602,29.441,29.732,4220444,0
2011-05-04,29.869,30.641,29.165,30.342,3824854,0
2011-05-05,29.643,30.857,28.536,28.94,5023287,0
2011-05-06,29.214,30.18,29.002,29.188,2395352,0
2011-05-09,29.694,30.264,29.243,30.15,1763721,0
2011-05-10,30.246,30.307,29.473,29.569,1557418,0
2011-05-11,29.512,29.716,27.992,28.43,2650112,0
2011-05-12,27.883,28.998,27.539,28.339,3000199,0
2011-05-13,28.492,28.887,27.71,28.184,1771473,0
2011-05-16,28.322,29.201,28.102,28.215,1801271,0
2011-05-17,27.946,28.572,27.243,28.359,2132111,0
2011-05-18,28.625,29.09,28.439,28.8,1779256,0
2011-05-19,29.214,29.223,28.096,28.5,1790603,0
2011-05-20,28.29,29.098,27.744,28.658,1775947,0
2011-05-23,28.397,28.949,28.044,28.264,1049508,0
2011-05-24,28.562,29.512,28.5,29.206,1846034,0
2011-05-25,29.256,30.11,29.223,29.708,1675942,0
2011-05-26,29.547,29.779,28.974,29.611,1094799,0
2011-05-27,29.838,30.32,29.76,29.943,774011,0
2011-05-31,30.197,30.416,29.244,29.801,1110255,0
2011-06-01,29.865,29.926,29.029,29.161,1451269,0
2011-06-02,29.09,29.46,28.158,28.449,1369770,0
2011-06-03,28.218,28.808,28.051,28.458,870883,0
2011-06-06,27.877,28.424,26.979,27.077,2704890,0
2011-06-07,27.34,27.516,26.733,27.137,1434093,0
2011-06-08,26.724,26.97,25.783,26.102,2376867,0
2011-06-09,26.139,26.857,25.862,26.653,1709626,0
2011-06-10,26.18,26.539,25.836,26.12,1479562,0
2011-06-13,25.95,26.547,25.432,25.554,1285522,0
2011-06-14,25.609,26.189,25.554,25.95,875872,0
2011-06-15,25.828,26.26,25.22,25.396,1340165,0
2011-06-16,25.302,25.594,24.494,24.773,1627066,0
2011-06-17,24.729,25.414,24.57,24.579,2598312,0
2011-06-20,24.51,25.352,24.273,25.115,1922788,0
2011-06-21,25.44,27.173,25.326,27.058,3308043,0
2011-06-22,27.058,27.464,26.724,26.777,1699054,0
2011-06-23,25.941,26.866,25.844,26.839,1583022,0
2011-06-24,26.777,26.813,25.906,26.083,1134474,0
2011-06-27,25.554,26.074,25.334,25.765,1045220,0
2011-06-28,25.707,26.346,25.485,26.139,1035607,0
2011-06-29,26.591,27.235,26.074,27.086,1421873,0
2011-06-30,27.197,27.453,26.862,27.16,936404,0
2011-07-01,26.644,26.705,26.217,26.644,804653,0
2011-07-05,27.305,27.841,27.04,27.498,1660455,0
2011-07-06,27.891,28.007,27.512,27.671,1208179,0
2011-07-07,28.044,28.369,27.841,27.902,1079617,0
2011-07-08,27.744,28.264,27.63,27.849,897521,0
2011-07-11,27.778,28.061,26.69,26.893,1439229,0
2011-07-12,26.772,28.093,26.71,27.837,1101685,0
2011-07-13,28.544,29.611,28.388,29.134,2508183,0
2011-07-14,29.751,30.047,28.73,28.914,2047971,0
2011-07-15,29.188,29.708,29.072,29.38,1350575,0
2011-07-18,29.881,30.005,29.328,29.547,1613825,0
2011-07-19,29.018,29.448,28.84,29.141,1330735,0
2011-07-20,29.047,29.943,28.843,29.865,1005177,0
2011-07-21,30.074,30.074,29.247,29.478,1140149,0
2011-07-22,29.611,30.155,29.583,29.699,827962,0
2011-07-25,29.881,30.022,28.158,28.598,2711274,0
2011-07-26,28.48,28.744,28.331,28.464,820269,0
2011-07-27,28.746,28.931,27.34,27.384,1365418,0
2011-07-28,27.346,27.6,26.8,27.337,1080766,0
2011-07-29,27.107,27.258,26.525,26.542,1229516,0
2011-08-01,26.598,27.447,26.459,26.733,1048307,0
2011-08-02,27.169,27.882,27.037,27.452,1225953,0
2011-08-03,27.833,28.923,27.7,28.713,2977915,0
2011-08-04,28.84,28.928,25.391,25.973,2824017,0
2011-08-05,26.044,26.332,24.369,25.223,1981566,0
2011-08-08,25.062,25.89,24.192,24.323,2525668,0
2011-08-09,23.813,25.326,23.25,25.317,2236146,0
2011-08-10,25.056,26.202,24.475,25.577,1890693,0
2011-08-11,24.942,25.804,24.052,25.558,1982653,0
2011-08-12,25.267,25.857,24.68,25.647,1063685,0
2011-08-15,25.839,26.676,25.504,26.603,757201,0
2011-08-16,26.29,26.808,25.927,26.184,1072524,0
2011-08-17,26.55,27.37,26.403,26.754,1782027,0
2011-08-18,26.738,26.95,25.612,25.866,1488798,0
2011-08-19,26.116,27.196,26.087,26.578,1595663,0
2011-08-22,26.834,28.956,26.834,28.815,2277002,0
2011-08-23,28.024,28.85,27.997,28.614,2060965,0
2011-08-24,28.269,28.551,27.427,27.741,2247428,0
2011-08-25,27.337,28.163,26.905,27.574,1438134,0
2011-08-26,27.557,27.961,26.791,27.942,1155369,0
2011-08-29,28.242,28.682,27.46,28.163,1057000,0
2011-08-30,28.26,29.096,28.242,28.858,1213285,0
2011-08-31,29.047,29.488,28.396,28.817,1344875,0
2011-09-01,28.866,29.096,28.331,28.647,792630,0
2011-09-02,29.037,29.979,28.896,29.557,1216766,0
2011-09-06,29.244,30.099,28.761,29.476,1436181,0
2011-09-07,28.656,29.786,28.515,29.649,1074778,0
2011-09-08,30.179,30.355,29.792,30.053,1196444,0
2011-09-09,29.792,30.231,29.159,29.527,1322233,0
2011-09-12,28.866,29.642,27.6,28.7,1233697,0
2011-09-13,28.946,29.404,28.286,29.335,1435297,0
2011-09-14,29.281,29.368,28.614,28.928,826140,0
2011-09-15,28.559,28.719,27.75,28.515,1345290,0
2011-09-16,28.656,28.999,28.286,28.604,1549926,0
2011-09-19,28.339,28.823,28.007,28.277,869928,0
2011-09-20,28.251,29.325,27.997,28.595,1301111,0
2011-09-21,28.682,29.485,28.129,28.233,1506317,0
2011-09-22,26.255,26.403,24.838,25.426,2412803,0
2011-09-23,24.316,25.373,23.613,23.825,2471636,0
2011-09-26,23.208,24.705,22.908,24.467,2070571,0
2011-09-27,25.523,25.638,24.388,24.556,1360959,0
2011-09-28,24.531,25.169,23.324,23.36,1658421,0
2011-09-29,23.877,24.203,23.164,23.886,1489576,0
2011-09-30,23.338,24.298,23.283,23.555,1157307,0
2011-10-03,24.043,24.115,22.628,22.707,1949310,0
2011-10-04,22.319,22.355,21.265,22.25,2122304,0
2011-10-05,21.866,23.469,21.595,23.382,1528695,0
2011-10-06,23.382,24.394,23.091,24.245,1499192,0
2011-10-07,24.335,24.635,23.393,23.94,1207518,0
2011-10-10,24.424,24.811,24.316,24.732,533918,0
2011-10-11,24.531,25.257,24.239,25.099,921118,0
2011-10-12,25.391,25.585,25.066,25.145,1001842,0
2011-10-13,24.942,25.082,24.203,24.855,695915,0
2011-10-14,25.091,25.409,24.838,25.346,533043,0
2011-10-17,25.187,25.302,24.378,24.697,586796,0
2011-10-18,24.335,25.178,23.403,24.977,1563490,0
2011-10-19,25.048,25.099,23.585,23.765,1039227,0
2011-10-20,23.518,23.99,23.005,23.332,1090479,0
2011-10-21,23.844,24.175,23.631,24.034,546538,0
2011-10-24,24.299,25.927,24.257,25.585,1398822,0
2011-10-25,25.646,26.818,24.836,26.174,1561414,0
2011-10-26,25.884,26.472,24.722,25.32,2848509,0
2011-10-27,25.683,26.184,25.091,25.91,1883302,0
2011-10-28,25.726,26.791,25.584,26.017,1274171,0
2011-10-31,25.763,25.869,24.564,24.607,1616863,0
2011-11-01,23.841,24.846,23.469,24.386,1878039,0
2011-11-02,24.847,25.711,24.671,25.099,1013289,0
2011-11-03,25.468,25.866,24.853,25.777,1107749,0
2011-11-04,25.576,26.323,24.942,26.22,1073647,0
2011-11-07,26.403,27.098,26.298,26.64,963078,0
2011-11-08,26.587,26.959,26.323,26.499,605600,0
2011-11-09,25.301,25.468,23.752,23.954,2666032,0
2011-11-10,23.743,23.928,22.564,22.825,1750586,0
2011-11-11,23.117,23.654,22.992,23.39,787044,0
2011-11-14,23.249,23.32,22.253,22.624,1986305,0
2011-11-15,22.793,23.011,22.112,22.437,1603754,0
2011-11-16,22.112,22.66,22.051,22.131,752537,0
2011-11-17,22.112,22.112,21.072,21.259,1493582,0
2011-11-18,21.569,21.696,20.984,21.153,1056201,0
2011-11-21,20.905,21.099,20.333,21.011,1135731,0
2011-11-22,21.153,21.585,20.836,21.171,877548,0
2011-11-23,20.747,21.002,20.423,20.667,906794,0
2011-11-25,20.483,21.091,20.483,20.756,573743,0
2011-11-28,21.434,21.661,21.197,21.338,853685,0
2011-11-29,21.171,21.595,21.055,21.25,655685,0
2011-11-30,22.294,22.824,21.985,22.791,1166062,0
2011-12-01,22.914,23.001,21.963,22.446,960460,0
2011-12-02,22.784,22.784,21.504,21.635,828481,0
2011-12-05,21.54,22.288,21.498,21.652,985140,0
2011-12-06,21.398,22.016,21.224,21.768,1037771,0
2011-12-07,21.714,21.777,21.259,21.559,1093350,0
2011-12-08,21.504,21.777,20.975,21.531,1468468,0
2011-12-09,21.514,22.051,21.504,21.604,902784,0
2011-12-12,21.011,21.134,20.517,20.975,1053827,0
2011-12-13,20.993,22.209,20.88,21.072,2073013,0
2011-12-14,20.562,20.73,19.576,19.848,2043897,0
2011-12-15,20.043,20.148,18.889,19.083,1882135,0
2011-12-16,19.321,19.778,19.285,19.514,1296132,0
2011-12-19,19.558,19.725,18.773,18.837,1201397,0
2011-12-20,19.225,19.813,19.153,19.576,852416,0
2011-12-21,19.584,19.981,19.417,19.584,1223409,0
2011-12-22,19.558,19.83,19.181,19.716,875999,0
2011-12-23,19.769,19.778,19.47,19.671,480375,0
2011-12-27,19.548,19.576,19.058,19.293,570622,0
2011-12-28,19.073,19.199,17.945,17.972,1803105,0
2011-12-29,17.788,18.58,17.557,18.563,1445721,0
2011-12-30,18.757,19.302,18.757,19.216,1090916,0
2012-01-03,19.769,20.13,19.584,20.007,1400348,0
2012-01-04,19.917,20.245,19.629,19.848,662793,0
2012-01-05,19.735,20.201,19.347,19.865,740018,0
2012-01-06,20.035,20.194,19.62,19.655,607332,0
2012-01-09,19.778,19.813,19.399,19.706,538712,0
2012-01-10,20.194,20.414,20.103,20.148,702969,0
2012-01-11,20.148,21.706,19.944,21.569,2340253,0
2012-01-12,21.76,21.972,21.117,21.293,1075410,0
2012-01-13,21.038,21.302,20.766,21.24,657960,0
2012-01-17,22.2,22.313,21.565,21.836,1316347,0
2012-01-18,21.768,21.928,21.504,21.795,1009231,0
2012-01-19,21.963,22.141,21.364,21.687,1321334,0
2012-01-20,21.54,22.395,21.504,21.777,1960458,0
2012-01-23,20.845,20.853,19.521,19.637,5996180,0
2012-01-24,19.576,19.637,18.914,19.251,3537220,0
2012-01-25,18.923,19.761,18.5,19.706,7159325,0
2012-01-26,20.113,20.641,19.688,19.83,3371985,0
2012-01-27,19.83,20.579,19.751,20.414,2239341,0
2012-01-30,20.167,20.439,19.83,20.094,2249088,0
2012-01-31,20.566,20.743,19.976,20.161,2869077,0
2012-02-01,20.517,20.905,20.227,20.896,2634611,0
2012-02-02,20.845,21.442,20.81,21.171,1847874,0
2012-02-03,20.932,21.347,20.517,21.162,1805832,0
2012-02-06,20.896,21.153,20.747,20.967,1109143,0
2012-02-07,20.92,21.335,20.575,20.98,1591657,0
2012-02-08,21.095,21.255,20.771,20.884,1320538,0
2012-02-09,21.186,21.273,20.797,21.12,2303634,0
2012-02-10,20.849,21.229,20.443,21.139,2178507,0
2012-02-13,21.277,21.283,20.81,20.924,1412420,0
2012-02-14,20.896,21.011,20.553,20.887,1499268,0
2012-02-15,20.963,21.201,20.611,20.797,1931869,0
2012-02-16,20.579,21.197,20.447,21.153,1902294,0
2012-02-17,21.139,21.485,20.998,21.103,1532333,0
2012-02-21,21.32,21.751,21.171,21.679,1823714,0
2012-02-22,21.583,22.182,21.448,22.173,2787918,0
2012-02-23,22.535,23.117,22.207,22.775,3637172,0
2012-02-24,22.775,22.922,22.366,22.553,1547787,0
2012-02-27,22.562,22.642,22.039,22.366,1213538,0
2012-02-28,22.668,23.177,22.57,23.117,2747201,0
2012-02-29,23.515,23.886,21.807,22.074,5184291,0
2012-03-01,22.313,22.562,21.88,22.277,2399201,0
2012-03-02,22.244,22.376,21.511,21.65,1870682,0
2012-03-05,21.477,21.547,20.69,20.946,2309535,0
2012-03-06,20.468,20.63,20.055,20.418,2318732,0
2012-03-07,20.558,20.849,20.205,20.62,912744,0
2012-03-08,20.891,21.069,20.549,20.662,1464599,0
2012-03-09,20.575,21.194,20.365,20.859,1095513,0
2012-03-12,20.601,20.797,19.682,19.755,3698783,0
2012-03-13,19.772,20.152,19.631,19.747,2497988,0
2012-03-14,19.499,19.533,19.042,19.27,3187188,0
2012-03-15,19.333,19.402,18.933,19.192,2159579,0
2012-03-16,19.173,19.35,18.721,18.784,4738520,0
2012-03-19,18.793,19.209,18.721,18.916,2007249,0
2012-03-20,18.633,19.067,18.466,19.013,1981115,0
2012-03-21,19.128,19.278,18.703,18.855,1565316,0
2012-03-22,18.528,18.775,18.377,18.73,1491548,0
2012-03-23,18.891,19.358,18.838,19.093,1333511,0
2012-03-26,19.411,19.507,19.11,19.304,1362352,0
2012-03-27,19.296,19.393,19.075,19.128,1093301,0
2012-03-28,19.042,19.075,18.395,18.466,1791600,0
2012-03-29,18.475,19.138,18.281,19.128,2515725,0
2012-03-30,19.429,19.492,18.906,19.465,2069850,0
2012-04-02,19.455,20.029,19.367,19.692,1883931,0
2012-04-03,19.604,19.64,18.643,18.846,2713811,0
2012-04-04,18.519,18.685,18.071,18.582,3115449,0
2012-04-05,18.528,18.625,17.842,17.92,3410595,0
2012-04-09,17.814,18.158,17.734,17.762,1032314,0
2012-04-10,17.779,18.078,17.602,17.927,1774278,0
2012-04-11,17.903,18.149,17.618,17.683,1356906,0
2012-04-12,17.654,18.208,17.654,18,1617993,0
2012-04-13,17.982,17.992,17.54,17.673,2141572,0
2012-04-16,17.771,17.814,17.24,17.337,1928085,0
2012-04-17,17.36,17.624,17.118,17.404,2140344,0
2012-04-18,17.285,17.426,16.992,17.143,2070160,0
2012-04-19,17.258,17.521,16.982,17.001,1594183,0
2012-04-20,17.143,17.285,16.896,16.921,861385,0
2012-04-23,16.677,16.677,15.998,16.329,2370228,0
2012-04-24,16.374,16.578,16.18,16.298,1315775,0
2012-04-25,16.393,16.659,16.172,16.578,2100583,0
2012-04-26,16.765,17.01,16.578,16.93,1737212,0
2012-04-27,17.133,17.312,16.947,17.081,1065394,0
2012-04-30,16.869,17.258,16.722,17.214,2260539,0
2012-05-01,17.272,17.351,16.882,16.95,2239765,0
2012-05-02,16.765,16.811,16.164,16.19,2132253,0
2012-05-03,16.113,16.123,15.22,15.564,3783394,0
2012-05-04,15.503,15.82,15.425,15.458,1470761,0
2012-05-07,15.564,15.607,15.08,15.282,1384510,0
2012-05-08,14.981,15.016,14.628,14.742,3213691,0
2012-05-09,14.58,15.211,14.362,14.856,3211557,0
2012-05-10,15.121,15.378,14.82,15.006,1852151,0
2012-05-11,14.856,15.016,14.557,14.599,2051565,0
2012-05-14,14.345,14.698,14.043,14.043,3030388,0
2012-05-15,14.229,14.273,13.186,13.309,5149534,0
2012-05-16,13.575,14.183,13.061,13.15,5262432,0
2012-05-17,13.503,14.549,13.485,14.147,4206400,0
2012-05-18,14.38,14.477,13.974,14.068,2990789,0
2012-05-21,14.132,14.549,14.106,14.487,1685468,0
2012-05-22,14.599,14.811,14.291,14.398,2437881,0
2012-05-23,14.096,15.166,13.974,15.148,2940207,0
2012-05-24,15.3,15.448,14.589,14.909,1907246,0
2012-05-25,14.946,15.051,14.698,14.955,1056863,0
2012-05-29,15.211,15.273,14.574,14.82,1948271,0
2012-05-30,14.574,15.107,14.201,15.07,2418925,0
2012-05-31,15.025,15.238,14.327,14.661,2311958,0
2012-06-01,14.963,15.388,14.768,15.193,2762113,0
2012-06-04,15.31,15.581,15.016,15.564,2407662,0
2012-06-05,15.477,15.758,15.477,15.651,1579795,0
2012-06-06,15.936,16.749,15.919,16.439,3337917,0
2012-06-07,16.537,16.653,15.792,16.174,2613488,0
2012-06-08,15.972,16.377,15.767,16.253,1399441,0
2012-06-11,16.421,16.484,15.829,15.98,2067918,0
2012-06-12,16.174,16.332,15.944,16.253,1835262,0
2012-06-13,16.367,16.733,16.13,16.227,1909332,0
2012-06-14,16.2,16.324,15.866,16.148,2537263,0
2012-06-15,16.21,16.43,15.91,16.21,5110958,0
2012-06-18,16.017,16.484,15.706,16.349,1826631,0
2012-06-19,16.475,16.741,16.182,16.581,1288268,0
2012-06-20,16.475,17.314,16.377,16.786,2851997,0
2012-06-21,16.493,16.502,15.68,15.698,2028624,0
2012-06-22,15.688,15.811,15.166,15.238,2291607,0
2012-06-25,15.121,15.361,14.846,15.211,1499176,0
2012-06-26,15.166,15.319,14.724,14.864,1316694,0
2012-06-27,14.89,15.107,14.652,14.989,1035679,0
2012-06-28,14.899,14.918,14.255,14.567,1476608,0
2012-06-29,15.238,15.31,14.732,14.928,1426324,0
2012-07-02,14.794,15.016,14.327,14.352,1789812,0
2012-07-03,14.794,15.097,14.679,14.846,1393881,0
2012-07-05,14.785,14.802,14.371,14.398,1778624,0
2012-07-06,14.238,14.3,13.857,13.974,1861432,0
2012-07-09,13.938,13.938,13.097,13.309,3695024,0
2012-07-10,13.372,13.52,12.787,12.839,2702153,0
2012-07-11,12.981,12.99,12.709,12.911,2404752,0
2012-07-12,12.665,12.999,12.531,12.883,1931298,0
2012-07-13,13.052,13.15,12.864,12.947,1919368,0
2012-07-16,13.045,13.045,12.674,12.813,1452615,0
2012-07-17,12.787,12.893,12.425,12.647,1912060,0
2012-07-18,12.478,12.797,12.444,12.539,1563828,0
2012-07-19,12.83,12.911,12.576,12.619,1253641,0
2012-07-20,12.549,12.683,12.451,12.567,1131927,0
2012-07-23,12.363,12.371,12.001,12.089,1295574,0
2012-07-24,12.169,12.275,11.93,12.054,780846,0
2012-07-25,12.318,12.515,12.151,12.354,1030648,0
2012-07-26,12.524,12.557,12.214,12.435,1076415,0
2012-07-27,12.468,12.813,12.346,12.656,1357988,0
2012-07-30,12.726,13.052,12.665,12.999,1365435,0
2012-07-31,13.115,13.511,13.052,13.212,2364752,0
2012-08-01,13.088,13.372,12.515,13.052,1878163,0
2012-08-02,12.864,13.231,12.823,12.874,1472140,0
2012-08-03,13.097,13.354,12.965,13.176,1638666,0
2012-08-06,13.309,13.965,13.241,13.717,1408070,0
2012-08-07,13.912,14.018,13.681,13.788,1276514,0
2012-08-08,13.736,14.106,13.717,13.726,1348750,0
2012-08-09,13.814,14.027,13.599,13.999,860803,0
2012-08-10,13.983,14.124,13.857,13.965,1322051,0
2012-08-13,13.974,14.132,13.736,13.832,836468,0
2012-08-14,13.822,13.938,13.485,13.599,994629,0
2012-08-15,13.372,13.646,13.016,13.575,2330716,0
2012-08-16,13.743,14.58,13.662,14.487,3150633,0
2012-08-17,14.513,14.708,14.371,14.442,1408014,0
2012-08-20,14.442,14.946,14.417,14.864,2911836,0
2012-08-21,15.157,15.407,14.899,15.033,4184835,0
2012-08-22,15.22,15.378,14.785,15.37,2903857,0
2012-08-23,15.716,15.83,15.219,15.319,3037284,0
2012-08-24,15.361,15.42,15.04,15.319,1724216,0
2012-08-27,15.44,15.503,15.193,15.211,1517149,0
2012-08-28,15.319,15.388,15.183,15.246,1945564,0
2012-08-29,15.264,15.3,14.775,14.935,1873404,0
2012-08-30,14.898,15.077,14.739,14.801,1488495,0
2012-08-31,15.032,15.628,14.801,15.609,2364225,0
2012-09-04,15.742,16.248,15.539,16.203,3364657,0
2012-09-05,16.212,16.301,15.628,15.982,2007434,0
2012-09-06,16.407,16.629,16.203,16.478,3144792,0
2012-09-07,16.85,17.001,16.763,16.887,2236557,0
2012-09-10,16.93,17.055,16.594,16.622,2208061,0
2012-09-11,16.772,16.93,16.54,16.647,1672758,0
2012-09-12,16.782,16.85,16.203,16.478,2575898,0
2012-09-13,16.389,17.578,16.221,17.391,5024152,0
2012-09-14,17.491,18.251,17.473,18.233,4054995,0
2012-09-17,18.685,18.943,18.181,18.642,6258624,0
2012-09-18,18.711,19.087,18.181,19.062,4169823,0
2012-09-19,19.22,19.512,18.917,19.281,3820052,0
2012-09-20,19.087,19.496,18.865,19.361,3294366,0
2012-09-21,19.687,19.998,19.361,19.917,6775443,0
2012-09-24,19.599,19.609,18.554,18.694,4921451,0
2012-09-25,19.034,19.272,18.296,18.305,3747894,0
2012-09-26,18.048,18.784,17.748,18.67,4563027,0
2012-09-27,19.034,19.405,18.759,19.361,3011633,0
2012-09-28,19.377,19.486,18.962,19.015,3103376,0
2012-10-01,19.264,19.574,19.077,19.22,2729248,0
2012-10-02,19.556,19.564,19.121,19.335,2648383,0
2012-10-03,19.335,19.45,19.043,19.167,1754287,0
2012-10-04,19.387,19.678,19.299,19.678,2896485,0
2012-10-05,19.592,19.917,19.352,19.556,2008152,0
2012-10-08,19.414,19.538,19.062,19.062,1777398,0
2012-10-09,19.158,19.307,18.73,18.793,3085711,0
2012-10-10,18.74,19.13,18.518,18.802,2159325,0
2012-10-11,18.989,19.307,18.83,19.069,1689014,0
2012-10-12,19.087,19.176,18.694,18.793,1452304,0
2012-10-15,18.661,18.811,18.375,18.793,2260055,0
2012-10-16,18.855,19.176,18.855,19.13,1662715,0
2012-10-17,19.247,19.547,18.908,19.335,1719552,0
2012-10-18,19.158,19.352,18.775,18.972,2109342,0
2012-10-19,18.74,18.934,18.27,18.775,2726835,0
2012-10-22,18.703,19.459,18.642,19.432,2315048,0
2012-10-23,19.069,19.22,18.83,18.98,1782710,0
2012-10-24,19.062,19.148,18.312,18.383,2082881,0
2012-10-25,18.721,19.13,18.633,18.811,2144149,0
2012-10-26,18.855,19.185,18.759,18.891,1336915,0
2012-10-31,19.007,19.636,18.98,19.486,2009540,0
2012-11-01,19.496,20.246,19.486,20.062,2657120,0
2012-11-02,19.908,19.945,19.247,19.29,2659981,0
2012-11-05,19.29,19.477,18.9,18.972,1605240,0
2012-11-06,19.229,19.281,18.383,19.167,3121567,0
2012-11-07,19.195,19.29,18.474,19.007,2657170,0
2012-11-08,18.164,18.633,17.578,18.058,5118667,0
2012-11-09,17.837,18.251,17.837,18.033,1772641,0
2012-11-12,18.048,18.109,17.473,17.56,1627459,0
2012-11-13,17.359,17.587,17.022,17.348,1701211,0
2012-11-14,17.375,17.384,16.442,16.469,2777406,0
2012-11-15,16.487,16.695,15.91,16.229,3810976,0
2012-11-16,16.018,16.469,15.82,16.318,1965517,0
2012-11-19,16.745,16.842,16.487,16.783,1561747,0
2012-11-20,16.675,16.806,16.55,16.729,1242526,0
2012-11-21,16.712,16.947,16.54,16.939,1141280,0
2012-11-23,16.939,17.298,16.869,17.27,638450,0
2012-11-26,17.251,17.269,16.869,17.188,1230432,0
2012-11-27,17.135,17.226,16.887,16.914,1156889,0
2012-11-28,16.531,16.81,16.284,16.783,1220696,0
2012-11-29,16.896,17.083,16.81,17.064,1214743,0
2012-11-30,16.993,17.162,16.622,16.939,1252976,0
2012-12-03,16.993,17.1,16.55,16.568,1147685,0
2012-12-04,16.326,16.773,16.274,16.585,1323744,0
2012-12-05,16.487,16.613,16.043,16.071,1710814,0
2012-12-06,16.009,16.423,15.981,16.052,1313912,0
2012-12-07,16.238,16.423,16.15,16.318,930421,0
2012-12-10,16.55,16.983,16.496,16.939,1382384,0
2012-12-11,16.914,17.083,16.834,16.975,1355264,0
2012-12-12,17.037,17.642,16.966,17.545,1945623,0
2012-12-13,17.126,17.126,16.505,16.712,1982004,0
2012-12-14,16.666,16.896,16.531,16.729,1429996,0
2012-12-17,16.773,16.791,16.487,16.638,1206426,0
2012-12-18,16.603,16.63,16.009,16.071,2076379,0
2012-12-19,15.927,16.117,15.838,15.91,2129693,0
2012-12-20,15.706,15.99,15.35,15.981,2895374,0
2012-12-21,15.758,16.274,15.758,16.159,4269436,0
2012-12-24,16.097,16.346,15.944,16.318,706530,0
2012-12-26,16.451,16.459,16.071,16.229,721262,0
2012-12-27,16.115,16.737,16.115,16.54,1953738,0
2012-12-28,16.407,16.585,16.115,16.15,934259,0
2012-12-31,16.15,16.675,16.088,16.657,1272846,0
2013-01-02,17.179,17.198,16.939,17.083,1559318,0
2013-01-03,17.047,17.144,16.238,16.311,1694071,0
2013-01-04,16.22,16.515,16.025,16.478,1263922,0
2013-01-07,16.451,16.46,16.202,16.389,967306,0
2013-01-08,16.38,16.415,16.071,16.37,1319882,0
2013-01-09,16.399,16.484,16.284,16.46,915765,0
2013-01-10,16.638,16.975,16.568,16.585,1648908,0
2013-01-11,16.622,16.835,16.301,16.745,1356451,0
2013-01-14,16.764,17.251,16.675,17.074,2819171,0
2013-01-15,16.55,17.07,16.38,16.745,1975299,0
2013-01-16,16.675,16.675,16.423,16.622,1135812,0
2013-01-17,16.515,16.685,16.229,16.496,1460312,0
2013-01-18,16.613,16.704,16.326,16.38,895870,0
2013-01-22,16.407,17.002,16.284,16.745,1999937,0
2013-01-23,16.721,16.819,16.423,16.478,1446171,0
2013-01-24,16.309,16.487,15.791,15.838,2287033,0
2013-01-25,15.606,15.856,15.57,15.659,1793607,0
2013-01-28,15.606,15.683,15.367,15.404,1197383,0
2013-01-29,15.598,15.866,15.553,15.81,1172361,0
2013-01-30,15.944,16.238,15.616,15.659,1806512,0
2013-01-31,15.659,15.715,15.394,15.57,1664337,0
2013-02-01,15.774,15.927,15.634,15.687,1114218,0
2013-02-04,15.65,16.034,15.616,15.731,917018,0
2013-02-05,15.927,15.936,15.65,15.791,904538,0
2013-02-06,15.82,15.953,15.749,15.856,536464,0
2013-02-07,15.749,15.944,15.65,15.791,812857,0
2013-02-08,15.791,15.944,15.731,15.848,626380,0
2013-02-11,15.634,15.634,15.483,15.58,991884,0
2013-02-12,15.501,15.659,15.367,15.598,929748,0
2013-02-13,15.57,15.696,15.225,15.332,1042227,0
2013-02-14,15.431,15.519,15.27,15.422,957303,0
2013-02-15,15.161,15.288,14.868,14.957,1479622,0
2013-02-19,14.779,14.94,14.619,14.743,1224147,0
2013-02-20,14.434,14.46,13.82,13.845,2523617,0
2013-02-21,13.855,14.876,13.79,14.726,3136289,0
2013-02-22,14.71,14.868,14.574,14.761,1783257,0
2013-02-25,15.118,15.562,15.045,15.35,2161796,0
2013-02-26,15.553,15.562,15.11,15.306,1839886,0
2013-02-27,15.217,15.288,14.94,15.074,1390500,0
2013-02-28,15.06,15.167,14.655,14.764,1331489,0
2013-03-01,14.764,15.024,14.361,14.551,2009559,0
2013-03-04,14.497,14.541,13.859,13.941,2126120,0
2013-03-05,14.092,14.253,13.842,13.85,1805846,0
2013-03-06,13.842,14.488,13.554,14.434,2970570,0
2013-03-07,14.434,14.772,14.153,14.173,1660602,0
2013-03-08,14.073,14.702,13.977,14.47,1732467,0
2013-03-11,14.398,14.674,14.344,14.46,1106238,0
2013-03-12,14.629,15.222,14.47,15.079,1852852,0
2013-03-13,15.05,15.185,14.727,14.79,1813728,0
2013-03-14,14.637,14.978,14.602,14.871,1237353,0
2013-03-15,14.861,15.04,14.799,14.97,2639789,0
2013-03-18,15.05,15.177,14.816,14.997,1792387,0
2013-03-19,14.997,15.088,14.745,14.79,1844413,0
2013-03-20,14.808,14.853,14.352,14.407,2002246,0
2013-03-21,14.56,15.06,14.488,15.024,1584774,0
2013-03-22,14.926,15.04,14.693,14.764,1548762,0
2013-03-25,14.674,14.808,14.443,14.683,1391551,0
2013-03-26,14.602,14.602,14.335,14.523,1262059,0
2013-03-27,14.523,14.878,14.352,14.843,1288392,0
2013-03-28,14.655,14.764,14.523,14.674,908448,0
2013-04-01,14.655,14.655,14.198,14.28,1270897,0
2013-04-02,14.173,14.208,13.598,13.645,2222246,0
2013-04-03,13.598,13.949,12.928,13.081,3720294,0
2013-04-04,12.999,13.707,12.651,13.68,2857831,0
2013-04-05,13.897,13.959,13.517,13.752,2493818,0
2013-04-08,13.736,13.771,13.383,13.454,1853213,0
2013-04-09,13.517,14.022,13.383,13.968,2053669,0
2013-04-10,13.824,13.968,13.69,13.897,2147377,0
2013-04-11,13.888,14.013,13.777,13.85,1860733,0
2013-04-12,13.573,13.617,13.107,13.143,2747384,0
2013-04-15,12.328,12.606,11.602,11.646,6518919,0
2013-04-16,12.104,12.212,11.217,11.315,5238548,0
2013-04-17,11.26,11.423,10.645,10.678,4882781,0
2013-04-18,10.752,11.053,10.554,10.904,3599113,0
2013-04-19,11.065,11.199,10.668,11.029,2340820,0
2013-04-22,11.234,11.288,10.815,11.019,1640857,0
2013-04-23,10.851,11.048,10.636,10.867,1815618,0
2013-04-24,11.152,11.548,11.02,11.485,2078587,0
2013-04-25,11.755,11.934,11.494,11.699,3818691,0
2013-04-26,11.771,11.789,11.226,11.37,1901154,0
2013-04-29,11.53,11.737,11.404,11.414,2025476,0
2013-04-30,11.361,11.826,11.199,11.826,2640733,0
2013-05-01,11.449,11.852,11.332,11.654,1975304,0
2013-05-02,11.816,11.978,11.671,11.944,2909309,0
2013-05-03,12.014,12.122,11.69,11.789,1886664,0
2013-05-06,11.771,11.834,11.522,11.629,1540075,0
2013-05-07,11.414,11.475,11.162,11.37,2261086,0
2013-05-08,11.513,11.755,11.361,11.755,1944528,0
2013-05-09,11.574,11.87,11.361,11.449,2329681,0
2013-05-10,11.217,11.646,11.116,11.629,2496891,0
2013-05-13,11.574,11.602,11.279,11.298,2466179,0
2013-05-14,11.226,11.556,11.066,11.125,2428619,0
2013-05-15,10.922,11.019,10.654,10.706,2906636,0
2013-05-16,10.645,10.993,10.438,10.824,2764606,0
2013-05-17,10.661,10.851,10.508,10.517,4901347,0
2013-05-20,10.41,11.681,10.312,11.592,4671168,0
2013-05-21,11.251,11.441,10.985,11.116,2924971,0
2013-05-22,11.412,11.757,11.077,11.195,3558808,0
2013-05-23,11.384,11.448,11.013,11.042,2845082,0
2013-05-24,10.987,11.276,10.97,11.023,2010639,0
2013-05-28,10.962,11.157,10.725,10.77,2755266,0
2013-05-29,10.86,11.214,10.779,11.176,2205965,0
2013-05-30,11.359,11.856,11.359,11.71,3855682,0
2013-05-31,11.566,11.632,10.948,11.048,8719474,0
2013-06-03,11.195,11.584,11.13,11.538,3221670,0
2013-06-04,11.368,11.574,11.24,11.448,3356979,0
2013-06-05,11.493,11.664,11.368,11.513,2675816,0
2013-06-06,11.474,11.765,11.422,11.655,2156706,0
2013-06-07,11.465,11.484,10.979,11.095,2679394,0
2013-06-10,11.087,11.248,10.962,11.121,1507769,0
2013-06-11,10.924,11.068,10.798,10.835,1772983,0
2013-06-12,10.915,11.241,10.851,10.944,1812769,0
2013-06-13,10.869,11.13,10.844,11.112,1796649,0
2013-06-14,11.157,11.231,10.934,10.979,2598242,0
2013-06-17,10.952,11.14,10.844,10.962,1843603,0
2013-06-18,10.906,11.023,10.696,10.725,2210627,0
2013-06-19,10.725,10.844,10.362,10.388,2596414,0
2013-06-20,9.883,10.236,9.819,9.93,3825863,0
2013-06-21,9.982,10.179,9.719,10.065,5204329,0
2013-06-24,9.903,10.001,9.676,9.71,3293650,0
2013-06-25,9.801,9.866,9.556,9.719,2703584,0
2013-06-26,9.3669,9.676,9.2594,9.3398,3917339,0
2013-06-27,9.519,9.968,9.4577,9.839,3672168,0
2013-06-28,9.666,10.636,9.656,10.535,5096894,0
2013-07-01,10.479,10.851,10.479,10.668,3599312,0
2013-07-02,10.507,10.661,10.074,10.189,2246868,0
2013-07-03,10.298,10.598,10.227,10.588,1485245,0
2013-07-05,10.125,10.326,10.041,10.308,1855256,0
2013-07-08,10.425,10.425,10.047,10.082,1804803,0
2013-07-09,10.253,10.535,10.218,10.435,1688921,0
2013-07-10,10.445,10.488,10.055,10.172,2982405,0
2013-07-11,10.636,10.779,10.525,10.762,3001276,0
2013-07-12,10.553,10.734,10.544,10.678,1487961,0
2013-07-15,10.668,10.825,10.562,10.716,1527031,0
2013-07-16,10.817,11.181,10.714,11.157,2455623,0
2013-07-17,11.14,11.248,10.716,10.825,3105502,0
2013-07-18,10.934,10.996,10.779,10.844,1697259,0
2013-07-19,10.897,11.231,10.887,11.223,1798784,0
2013-07-22,11.681,11.71,11.474,11.611,4029682,0
2013-07-23,11.584,12.029,11.412,12.01,3384834,0
2013-07-24,11.948,11.964,11.223,11.465,2364004,0
2013-07-25,11.474,11.873,11.422,11.681,2102431,0
2013-07-26,11.556,11.673,11.231,11.63,3276542,0
2013-07-29,11.592,11.681,11.465,11.529,1541629,0
2013-07-30,11.574,11.729,11.349,11.611,1836453,0
2013-07-31,11.63,11.765,11.214,11.548,2899689,0
2013-08-01,11.556,11.602,11.068,11.223,3733693,0
2013-08-02,11.257,11.402,11.033,11.042,2042516,0
2013-08-05,11.023,11.214,10.962,11.004,1252934,0
2013-08-06,10.897,10.952,10.516,10.553,2479983,0
2013-08-07,10.469,10.779,10.452,10.617,1814413,0
2013-08-08,10.851,11.465,10.753,11.384,3579006,0
2013-08-09,11.393,11.76,11.231,11.646,2914142,0
2013-08-12,12.119,12.39,12.038,12.308,4028625,0
2013-08-13,12.336,12.336,11.891,12.029,3068927,0
2013-08-14,12.091,12.672,12.091,12.48,3521650,0
2013-08-15,12.39,12.734,12.081,12.672,6024746,0
2013-08-16,12.814,12.886,12.255,12.345,4093770,0
2013-08-19,12.345,12.471,11.928,11.973,3178850,0
2013-08-20,11.973,12.543,11.901,12.354,3255684,0
2013-08-21,12.29,12.29,11.863,11.882,2705905,0
2013-08-22,12.088,12.363,12.043,12.189,1508372,0
2013-08-23,12.235,12.427,12.07,12.345,3779392,0
2013-08-26,12.573,12.627,12.216,12.371,2886424,0
2013-08-27,12.637,12.738,11.759,11.768,3441653,0
2013-08-28,11.987,12.043,11.422,11.448,3380688,0
2013-08-29,11.339,11.523,11.074,11.32,3743357,0
2013-08-30,11.146,11.431,11.083,11.164,2060248,0
2013-09-03,11.485,11.594,11.256,11.377,2888926,0
2013-09-04,11.203,11.329,11.118,11.212,3157265,0
2013-09-05,11.155,11.212,10.873,10.957,2802562,0
2013-09-06,11.173,11.193,10.883,10.948,2664376,0
2013-09-09,10.902,10.992,10.756,10.801,2547380,0
2013-09-10,10.663,10.829,10.563,10.572,3363473,0
2013-09-11,10.646,10.727,10.452,10.671,2767620,0
2013-09-12,10.406,10.452,10.151,10.17,3637271,0
2013-09-13,10.113,10.445,10.078,10.196,5205001,0
2013-09-16,10.206,10.297,9.987,10.061,5485013,0
2013-09-17,10.087,10.16,9.987,10.123,2400881,0
2013-09-18,10.043,11.203,10.033,11.074,5459980,0
2013-09-19,11.238,11.238,10.599,10.782,4160818,0
2013-09-20,10.609,10.655,10.16,10.178,11929710,0
2013-09-23,10.132,10.334,9.931,9.95,3821746,0
2013-09-24,9.851,10.023,9.761,9.878,5135253,0
2013-09-25,9.95,10.132,9.832,9.958,2688835,0
2013-09-26,9.977,10.087,9.649,9.693,2709508,0
2013-09-27,9.803,9.924,9.677,9.731,2145662,0
2013-09-30,9.622,9.785,9.593,9.64,2333688,0
2013-10-01,9.3477,9.4567,9.2194,9.4013,3061387,0
2013-10-02,9.4667,9.741,9.4667,9.5,2416210,0
2013-10-03,9.575,9.64,9.328,9.328,2157133,0
2013-10-04,9.3925,9.4762,9.3104,9.3925,1792329,0
2013-10-07,9.4762,9.685,9.4762,9.51,1988171,0
2013-10-08,9.484,9.658,9.1914,9.2288,2192614,0
2013-10-09,9.1463,9.2915,8.9361,9.174,3192281,0
2013-10-10,9.1914,9.4393,9.0458,9.2194,2204871,0
2013-10-11,9.174,9.2374,9,9.0373,2251824,0
2013-10-14,9.0913,9.2098,8.9632,9.0458,2046398,0
2013-10-15,9,9.3826,8.9632,9.2915,2385127,0
2013-10-16,9.3202,9.3925,9.1189,9.2011,1528833,0
2013-10-17,9.492,9.842,9.4567,9.685,3267581,0
2013-10-18,9.677,9.86,9.603,9.693,2402311,0
2013-10-21,9.785,9.95,9.751,9.897,1766547,0
2013-10-22,10.014,10.224,10.014,10.151,2307098,0
2013-10-23,10.061,10.123,9.761,9.77,2282138,0
2013-10-24,9.95,10.151,9.95,10.052,1953806,0
2013-10-25,9.997,10.178,9.878,10.123,1778036,0
2013-10-28,10.17,10.277,10.061,10.17,2002947,0
2013-10-29,10.16,10.186,9.722,9.741,3161856,0
2013-10-30,9.907,10.094,9.612,9.958,2210998,0
2013-10-31,9.668,9.86,9.64,9.703,2262600,0
2013-11-01,9.612,9.731,9.3202,9.3826,2479032,0
2013-11-04,9.484,9.649,9.4484,9.566,1805231,0
2013-11-05,9.556,9.585,9.4111,9.556,1631491,0
2013-11-06,9.677,9.731,9.603,9.685,1806929,0
2013-11-07,9.547,9.649,9.3379,9.3379,2960806,0
2013-11-08,9.2288,9.519,9.1463,9.519,1896147,0
2013-11-11,9.492,9.612,9.2915,9.603,1371727,0
2013-11-12,9.547,9.677,9.2819,9.3477,2490523,0
2013-11-13,9.3738,9.484,9.3477,9.4013,1575674,0
2013-11-14,9.778,10.178,9.751,10.113,5110298,0
2013-11-15,10.186,10.297,10.113,10.17,2743289,0
2013-11-18,10.186,10.186,9.915,9.958,1747174,0
2013-11-19,9.977,10.071,9.887,10.014,1185395,0
2013-11-20,9.94,10.103,9.685,9.77,1773330,0
2013-11-21,9.808,9.818,9.489,9.684,2135207,0
2013-11-22,9.706,9.912,9.586,9.68,1538428,0
2013-11-25,9.55,9.838,9.502,9.68,2399416,0
2013-11-26,9.615,9.662,9.356,9.3925,3050142,0
2013-11-27,9.4587,9.53,9.2905,9.3925,2168064,0
2013-11-29,9.615,10.031,9.502,9.975,1940178,0
2013-12-02,9.789,9.789,9.3925,9.3925,2761235,0
2013-12-03,9.356,9.485,9.2269,9.3192,4300743,0
2013-12-04,9.3738,9.789,9.3379,9.746,3047114,0
2013-12-05,9.706,9.706,9.4403,9.4772,1901648,0
2013-12-06,9.521,9.746,9.4494,9.512,1722959,0
2013-12-09,9.53,9.857,9.521,9.838,2274924,0
2013-12-10,10.102,10.41,10.06,10.344,3058904,0
2013-12-11,10.4,10.4,9.966,9.966,1997248,0
2013-12-12,9.706,10.102,9.706,10.07,2167298,0
2013-12-13,10.207,10.344,10.102,10.16,1538539,0
2013-12-16,10.178,10.381,10.122,10.289,2115490,0
2013-12-17,10.354,10.354,10.122,10.279,1561576,0
2013-12-18,10.473,10.706,10.197,10.207,3714598,0
2013-12-19,10.086,10.178,9.921,10.122,2164254,0
2013-12-20,10.225,10.493,10.151,10.299,3772563,0
2013-12-23,10.381,10.559,10.261,10.419,1862168,0
2013-12-24,10.419,10.725,10.419,10.725,1180747,0
2013-12-26,10.92,10.939,10.53,10.634,2157241,0
2013-12-27,10.677,10.79,10.624,10.79,1448660,0
2013-12-30,10.696,10.828,10.577,10.585,2385359,0
2013-12-31,10.493,10.846,10.372,10.819,2223763,0
2014-01-02,11.011,11.176,10.92,11.059,2652359,0
2014-01-03,11.176,11.176,10.882,10.948,1849637,0
2014-01-06,11.001,11.101,10.858,10.929,1496892,0
2014-01-07,10.819,10.882,10.652,10.872,1704356,0
2014-01-08,10.716,10.91,10.677,10.79,1574665,0
2014-01-09,10.819,10.819,10.585,10.642,1580613,0
2014-01-10,10.846,11.176,10.78,11.13,2023713,0
2014-01-13,11.12,11.344,10.993,11.334,1832962,0
2014-01-14,11.389,11.769,11.225,11.225,3170069,0
2014-01-15,11.196,11.574,11.158,11.529,1801379,0
2014-01-16,11.657,11.759,11.52,11.648,1759628,0
2014-01-17,11.732,12.001,11.684,11.916,2100779,0
2014-01-21,11.87,12.278,11.631,12.121,2524250,0
2014-01-22,12.112,12.14,11.834,11.87,1894882,0
2014-01-23,12.074,12.436,12.064,12.131,1963626,0
2014-01-24,12.25,12.379,11.631,11.899,2562642,0
2014-01-27,11.722,11.787,11.269,11.278,2757015,0
2014-01-28,11.307,11.657,11.233,11.621,2233821,0
2014-01-29,11.87,11.926,11.621,11.909,2153726,0
2014-01-30,11.547,11.956,11.463,11.834,1725295,0
2014-01-31,11.648,11.787,11.427,11.648,1970646,0
2014-02-03,11.759,11.956,11.427,11.463,1936040,0
2014-02-04,11.398,11.751,11.316,11.742,1676479,0
2014-02-05,11.946,11.972,11.621,11.675,1425705,0
2014-02-06,11.751,11.909,11.684,11.834,993034,0
2014-02-07,11.834,12.167,11.806,12.157,1483404,0
2014-02-10,12.305,12.461,12.185,12.287,2218989,0
2014-02-11,12.324,12.795,12.324,12.776,2286741,0
2014-02-12,12.804,12.867,12.352,12.361,2189727,0
2014-02-13,12.361,13.073,12.232,13.016,2826861,0
2014-02-14,13.544,13.59,13.053,13.165,2706196,0
2014-02-18,13.405,13.515,13.073,13.44,2237130,0
2014-02-19,13.35,13.711,12.915,12.962,2937967,0
2014-02-20,12.84,13.814,12.831,13.777,3349766,0
2014-02-21,14.052,14.451,13.693,13.988,3629782,0
2014-02-24,14.219,14.303,14.036,14.069,2191507,0
2014-02-25,13.673,13.906,13.552,13.608,3180910,0
2014-02-26,13.413,13.572,13.174,13.359,2570935,0
2014-02-27,13.465,13.521,13.187,13.235,2006241,0
2014-02-28,13.055,13.289,12.944,13.14,2440775,0
2014-03-03,13.503,13.516,13.113,13.14,2279817,0
2014-03-04,13.018,13.245,12.84,13.14,2212190,0
2014-03-05,13.253,13.465,13.187,13.374,1469700,0
2014-03-06,13.428,13.578,13.364,13.475,1268278,0
2014-03-07,13.159,13.409,13.159,13.318,1946349,0
2014-03-10,13.308,13.55,13.159,13.28,1414053,0
2014-03-11,13.374,13.546,13.103,13.225,1434917,0
2014-03-12,13.391,13.635,13.298,13.587,1878007,0
2014-03-13,13.569,14.137,13.521,13.868,2503476,0
2014-03-14,14.081,14.165,13.785,13.878,1546076,0
2014-03-17,13.848,13.915,13.298,13.318,2213247,0
2014-03-18,13.245,13.813,13.103,13.595,1931371,0
2014-03-19,13.503,13.503,13.065,13.13,1732824,0
2014-03-20,13.028,13.225,12.926,13.084,1751181,0
2014-03-21,13.262,13.355,12.995,13.048,2259452,0
2014-03-24,12.84,12.916,12.217,12.227,2336623,0
2014-03-25,12.366,12.552,12.161,12.385,2258786,0
2014-03-26,12.488,12.488,11.861,11.9,1792229,0
2014-03-27,11.861,12.199,11.796,12.115,1430177,0
2014-03-28,12.076,12.31,11.938,12.189,1530460,0
2014-03-31,12.124,12.246,11.918,12.003,1529768,0
2014-04-01,12.022,12.246,11.958,12.161,1210420,0
2014-04-02,12.394,12.534,12.319,12.394,1287933,0
2014-04-03,12.31,12.316,12.124,12.282,959026,0
2014-04-04,12.591,12.693,12.236,12.273,1202017,0
2014-04-07,12.181,12.562,12.143,12.236,1128488,0
2014-04-08,12.498,12.582,12.385,12.526,1037957,0
2014-04-09,12.394,12.73,12.161,12.6,1358513,0
2014-04-10,12.712,12.926,12.319,12.394,1699280,0
2014-04-11,12.375,12.572,12.161,12.217,1143106,0
2014-04-14,12.282,12.647,12.236,12.432,1196379,0
2014-04-15,12.124,12.432,12.012,12.366,1837914,0
2014-04-16,12.366,12.422,12.124,12.181,754044,0
2014-04-17,12.171,12.273,11.966,11.993,1135076,0
2014-04-21,11.984,12.031,11.489,11.89,1936733,0
2014-04-22,11.806,11.91,11.562,11.861,1619688,0
2014-04-23,11.861,12.366,11.815,12.189,1419079,0
2014-04-24,12.105,12.328,11.918,11.984,1405188,0
2014-04-25,12.058,12.236,11.958,12.161,936558,0
2014-04-28,12.152,12.152,11.713,11.787,1683618,0
2014-04-29,11.806,12.143,11.806,12.067,775851,0
2014-04-30,11.974,12.217,11.88,12.086,1064280,0
2014-05-01,11.974,11.993,11.806,11.861,1067630,0
2014-05-02,11.938,12.348,11.843,12.291,1408559,0
2014-05-05,12.403,12.526,12.181,12.217,926171,0
2014-05-06,12.255,12.264,12.003,12.04,688981,0
2014-05-07,12.049,12.049,11.554,11.674,1751959,0
2014-05-08,11.674,11.759,11.566,11.601,826210,0
2014-05-09,11.834,12.161,11.443,11.815,1843416,0
2014-05-12,12.022,12.338,11.984,12.086,1256283,0
2014-05-13,12.143,12.543,12.134,12.3,1302685,0
2014-05-14,12.543,12.627,12.449,12.488,966836,0
2014-05-15,12.366,12.375,12.096,12.227,1090267,0
2014-05-16,12.161,12.432,12.076,12.403,1211621,0
2014-05-19,12.464,12.597,12.37,12.549,954697,0
2014-05-20,12.399,12.624,12.352,12.569,1027150,0
2014-05-21,12.418,12.464,12.22,12.362,952014,0
2014-05-22,12.464,12.531,12.211,12.249,818731,0
2014-05-23,12.229,12.249,11.91,12.041,830666,0
2014-05-27,11.88,11.91,11.617,11.691,1636979,0
2014-05-28,11.672,11.691,11.324,11.41,1730926,0
2014-05-29,11.316,11.805,11.316,11.569,1123049,0
2014-05-30,11.559,11.644,11.41,11.644,867288,0
2014-06-02,11.551,11.842,11.447,11.541,752211,0
2014-06-03,11.551,11.627,11.344,11.588,574127,0
2014-06-04,11.598,11.636,11.466,11.569,586997,0
2014-06-05,11.663,11.967,11.653,11.89,1391336,0
2014-06-06,11.928,12.013,11.786,12.004,722596,0
2014-06-09,12.032,12.154,12.013,12.023,535010,0
2014-06-10,12.201,12.362,12.145,12.323,946493,0
2014-06-11,12.37,12.624,12.333,12.504,1386141,0
2014-06-12,12.522,12.867,12.522,12.839,1338676,0
2014-06-13,12.839,12.964,12.569,12.916,1357794,0
2014-06-16,12.944,13.057,12.634,12.738,1981539,0
2014-06-17,12.644,13.049,12.559,13.019,1265728,0
2014-06-18,13.01,13.302,12.897,13.292,1319591,0
2014-06-19,13.49,14.168,13.471,14.122,3061687,0
2014-06-20,13.989,14.103,13.717,13.848,1972381,0
2014-06-23,13.848,14.22,13.829,14.186,1319936,0
2014-06-24,14.263,14.59,13.775,13.803,1951247,0
2014-06-25,13.839,14.122,13.689,14.055,1386594,0
2014-06-26,14.019,14.357,13.897,14.291,1038708,0
2014-06-27,14.31,14.433,13.963,14.131,1004678,0
2014-06-30,14.055,14.537,13.848,14.452,1379188,0
2014-07-01,14.518,14.732,14.319,14.357,1138054,0
2014-07-02,14.301,14.556,14.281,14.348,962369,0
2014-07-03,14.243,14.547,14.093,14.518,690493,0
2014-07-07,14.377,14.547,14.342,14.452,985799,0
2014-07-08,14.537,14.619,14.178,14.461,1272096,0
2014-07-09,14.537,14.77,14.5,14.706,1579697,0
2014-07-10,15.034,15.034,14.243,14.272,1892593,0
2014-07-11,14.291,14.727,14.272,14.696,1102274,0
2014-07-14,14.186,14.513,14.064,14.339,1209706,0
2014-07-15,14.386,14.48,13.812,13.868,1536004,0
2014-07-16,13.943,14.068,13.839,13.897,1148190,0
2014-07-17,13.915,14.609,13.915,14.556,1789140,0
2014-07-18,14.405,14.5,14.186,14.471,862112,0
2014-07-21,14.518,14.609,13.989,14.243,1262659,0
2014-07-22,14.215,14.367,14.009,14.055,633348,0
2014-07-23,14.083,14.268,13.972,13.999,740235,0
2014-07-24,13.943,13.953,13.679,13.775,865119,0
2014-07-25,13.737,14.139,13.49,14.122,1132580,0
2014-07-28,13.924,14.263,13.924,14.243,605258,0
2014-07-29,14.281,14.348,14.158,14.234,548050,0
2014-07-30,14.215,14.215,13.943,14.064,886342,0
2014-07-31,13.878,13.953,13.745,13.821,735026,0
2014-08-01,13.924,14.009,13.593,13.775,1011709,0
2014-08-04,13.737,13.897,13.378,13.414,1135607,0
2014-08-05,13.312,13.612,13.265,13.602,1201231,0
2014-08-06,13.745,14.093,13.745,14.009,1042450,0
2014-08-07,13.972,14.186,13.784,14.131,1124752,0
2014-08-08,14.083,14.347,14.019,14.098,822943,0
2014-08-11,14.073,14.225,14.028,14.083,1037286,0
2014-08-12,14.122,14.438,14.122,14.291,1041876,0
2014-08-13,14.377,14.443,14.168,14.225,914400,0
2014-08-14,14.122,14.377,13.332,13.451,2234076,0
2014-08-15,13.283,13.602,13.19,13.386,1209463,0
2014-08-18,13.332,13.576,13.265,13.566,775393,0
2014-08-19,13.527,13.632,13.322,13.405,863276,0
2014-08-20,13.396,13.651,13.378,13.537,900726,0
2014-08-21,13.475,13.475,13.24,13.325,1446668,0
2014-08-22,13.39,13.465,13.23,13.381,726094,0
2014-08-25,13.399,13.427,13.058,13.068,925789,0
2014-08-26,13.153,13.408,13.153,13.381,752933,0
2014-08-27,13.445,13.445,13.25,13.362,496609,0
2014-08-28,13.552,13.589,13.408,13.504,568561,0
2014-08-29,13.427,13.724,13.362,13.638,842760,0
2014-09-02,13.381,13.571,13.315,13.381,1184873,0
2014-09-03,13.455,13.512,13.325,13.343,644846,0
2014-09-04,13.455,13.589,12.736,12.764,2148736,0
2014-09-05,12.792,12.92,12.509,12.773,1426697,0
2014-09-08,12.716,12.745,12.232,12.298,1615779,0
2014-09-09,12.27,12.469,12.08,12.384,1417890,0
2014-09-10,12.251,12.565,12.203,12.298,1082583,0
2014-09-11,12.204,12.459,12.051,12.403,1537971,0
2014-09-12,12.336,12.346,12.024,12.119,1289893,0
2014-09-15,12.214,12.232,11.976,12.024,811253,0
2014-09-16,11.995,12.147,11.823,12.07,1662117,0
2014-09-17,12.08,12.308,12.014,12.033,1766778,0
2014-09-18,12.024,12.024,11.748,11.804,1337805,0
2014-09-19,11.785,11.938,11.462,11.529,2070488,0
2014-09-22,11.481,11.481,11.129,11.226,1696259,0
2014-09-23,11.329,11.605,11.302,11.557,1562674,0
2014-09-24,11.282,11.415,11.11,11.187,1668341,0
2014-09-25,11.026,11.167,10.884,11.139,1745778,0
2014-09-26,11.083,11.129,10.961,11.036,960775,0
2014-09-29,11.092,11.1,10.751,10.809,1383205,0
2014-09-30,10.656,10.742,10.313,10.427,3652732,0
2014-10-01,10.484,10.746,10.427,10.465,1601591,0
2014-10-02,10.465,10.522,10.122,10.361,2052753,0
2014-10-03,10.171,10.171,9.621,9.782,2801964,0
2014-10-06,9.897,10.019,9.76,9.858,2186629,0
2014-10-07,9.878,9.887,9.4494,9.4494,1946141,0
2014-10-08,9.572,10.304,9.2692,10.255,3003699,0
2014-10-09,10.304,10.351,9.63,9.83,2836951,0
2014-10-10,9.79,10.166,9.592,9.691,2010062,0
2014-10-13,9.84,10.237,9.735,10.001,2213818,0
2014-10-14,10.085,10.388,9.981,10.093,2379651,0
2014-10-15,10.122,10.522,10.106,10.237,2478621,0
2014-10-16,10.093,10.503,9.991,10.427,2256608,0
2014-10-17,10.474,10.518,9.961,10.019,2317307,0
2014-10-20,10.189,10.284,10.069,10.255,1321215,0
2014-10-21,10.388,10.571,10.21,10.255,1348150,0
2014-10-22,10.142,10.247,9.755,9.755,1453530,0
2014-10-23,9.8,10.265,9.755,10.18,1902595,0
2014-10-24,10.209,10.304,9.961,10.01,1428832,0
2014-10-27,9.878,9.971,9.755,9.878,1309781,0
2014-10-28,9.932,10.161,9.897,10.142,1231223,0
2014-10-29,10.039,10.219,9.649,9.715,1864437,0
2014-10-30,9.611,9.668,9.2212,9.3728,3426326,0
2014-10-31,8.9461,9.174,8.756,8.7657,4212614,0
2014-11-03,8.851,9.1453,8.7086,9.0124,2901279,0
2014-11-04,8.9554,9.0315,8.6708,8.6802,2441362,0
2014-11-05,8.5091,8.7895,8.3098,8.3476,3162402,0
2014-11-06,8.49,8.9745,8.3571,8.8224,3140814,0
2014-11-07,8.9745,9.611,8.8415,9.572,3335831,0
2014-11-10,9.4403,9.4687,8.6516,8.7086,3256259,0
2014-11-11,8.7657,9.3065,8.7657,9.1169,2592213,0
2014-11-12,9.2404,9.4308,8.7752,8.9935,2666334,0
2014-11-13,9.0979,9.1463,8.7847,8.8321,2648349,0
2014-11-14,8.756,9.611,8.5091,9.611,4895027,0
2014-11-17,9.505,9.85,9.363,9.745,2969302,0
2014-11-18,9.961,10.379,9.917,10.361,3469671,0
2014-11-19,10.304,10.332,9.678,9.782,4686914,0
2014-11-20,9.961,10.255,9.81,10.132,3014999,0
2014-11-21,10.377,10.493,9.994,10.089,3355204,0
2014-11-24,9.831,9.945,9.56,9.725,3004633,0
2014-11-25,9.755,10.176,9.735,10.176,2323072,0
2014-11-26,10.137,10.137,9.801,9.889,1792538,0
2014-11-28,9.485,9.57,8.9558,8.9944,2288586,0
2014-12-01,9.1865,9.821,9.0999,9.765,4134670,0
2014-12-02,9.521,9.85,9.3212,9.4367,2380954,0
2014-12-03,9.55,10.062,9.55,9.889,2333818,0
2014-12-04,9.765,10.023,9.62,9.677,1879829,0
2014-12-05,9.531,9.629,9.3398,9.4657,2350481,0
2014-12-08,9.502,9.59,9.0377,9.4464,2725920,0
2014-12-09,9.791,10.262,9.677,10.089,3080798,0
2014-12-10,10.072,10.329,9.62,9.639,3134594,0
2014-12-11,9.56,9.811,9.3688,9.4464,3194843,0
2014-12-12,9.4171,9.605,9.2535,9.3787,2276651,0
2014-12-15,9.2156,9.3983,8.6243,8.6774,4278613,0
2014-12-16,8.8984,8.9847,8.514,8.5619,3939570,0
2014-12-17,8.6005,8.9177,8.4564,8.9177,4937182,0
2014-12-18,9.0714,9.2059,8.7927,9.129,3909854,0
2014-12-19,9.0905,9.4557,9.0714,9.2535,7868067,0
2014-12-22,9.2731,9.3398,8.6102,8.687,4636633,0
2014-12-23,8.6484,8.9415,8.4275,8.4564,3485981,0
2014-12-24,8.5333,8.7927,8.3506,8.6964,2523325,0
2014-12-26,8.9847,9.0041,8.7446,8.7638,2427502,0
2014-12-29,8.706,8.8022,8.5043,8.543,2964047,0
2014-12-30,8.706,9.128,8.6302,8.8887,3746014,0
2014-12-31,8.7927,8.9415,8.6005,8.8406,3050104,0
2015-01-02,8.6964,9.2156,8.6581,9.1963,2000374,0
2015-01-05,9.512,9.512,9.1194,9.502,2478388,0
2015-01-06,9.59,9.919,9.4557,9.841,3236100,0
2015-01-07,9.57,9.928,9.493,9.696,2841569,0
2015-01-08,9.686,9.945,9.4762,9.502,1900260,0
2015-01-09,9.61,9.884,9.61,9.87,2049922,0
2015-01-12,9.899,10.426,9.87,10.281,2603929,0
2015-01-13,10.473,10.512,9.86,10.004,2698392,0
2015-01-14,10.176,10.224,9.677,9.919,2467389,0
2015-01-15,10.426,10.473,10.215,10.301,2635146,0
2015-01-16,10.532,10.754,10.377,10.571,3199339,0
2015-01-20,10.908,10.994,10.695,10.918,3596960,0
2015-01-21,11.116,11.175,10.581,10.975,4922592,0
2015-01-22,11.117,11.225,10.888,10.994,2504725,0
2015-01-23,10.858,10.918,10.587,10.744,2373650,0
2015-01-26,10.493,11.126,10.368,11.061,2228807,0
2015-01-27,11.09,11.483,11.052,11.453,2522849,0
2015-01-28,11.225,11.426,10.696,10.85,2546389,0
2015-01-29,10.6,10.764,10.426,10.676,2093852,0
2015-01-30,10.695,11.32,10.581,11.205,3100108,0
2015-02-02,10.994,11.463,10.956,11.359,2063725,0
2015-02-03,11.251,11.426,10.903,11.09,2130489,0
2015-02-04,11.185,11.526,11.032,11.369,1834108,0
2015-02-05,11.243,11.483,11.205,11.473,1970473,0
2015-02-06,11.042,11.329,10.868,11.012,1999862,0
2015-02-09,11.136,11.31,11.052,11.195,1609320,0
2015-02-10,11.042,11.126,10.868,11.012,1367266,0
2015-02-11,11.012,11.098,10.744,11.003,1723017,0
2015-02-12,11.126,11.32,11.022,11.215,2091650,0
2015-02-13,11.396,11.579,11.369,11.386,1673821,0
2015-02-17,11.08,11.234,10.754,10.812,2117069,0
2015-02-18,10.822,11.085,10.686,11.032,2349605,0
2015-02-19,10.898,11.003,10.185,10.271,2670995,0
2015-02-20,10.137,10.281,9.61,9.61,3505753,0
2015-02-23,9.521,9.61,9.33,9.485,3210556,0
2015-02-24,9.3787,9.57,9.3017,9.33,2146368,0
2015-02-25,9.485,9.61,9.292,9.512,2505070,0
2015-02-26,9.753,9.753,9.3132,9.3232,2287547,0
2015-02-27,9.489,9.546,9.3527,9.4161,1468139,0
2015-03-02,9.421,9.546,9.3427,9.421,1936642,0
2015-03-03,9.4111,9.586,9.1485,9.1872,1842830,0
2015-03-04,9.1677,9.275,9.0219,9.1872,1963461,0
2015-03-05,9.2358,9.3718,9.1388,9.1872,1281712,0
2015-03-06,8.9634,9.0413,8.7591,8.8468,3293568,0
2015-03-09,8.798,8.8758,8.5741,8.5839,2307470,0
2015-03-10,8.545,8.7591,8.4184,8.4963,2307776,0
2015-03-11,8.4865,8.8468,8.2628,8.7786,2613050,0
2015-03-12,8.798,8.8758,8.5937,8.72,1919997,0
2015-03-13,8.7884,8.8175,8.5256,8.7689,1759809,0
2015-03-16,8.8271,8.8271,8.4672,8.652,2411453,0
2015-03-17,8.4865,8.6812,8.4282,8.5937,2026036,0
2015-03-18,8.5256,9.0804,8.5059,9.0024,2380423,0
2015-03-19,8.866,9.0219,8.798,8.9828,1683569,0
2015-03-20,9.0804,9.3527,9.0608,9.2456,3884075,0
2015-03-23,9.333,9.4697,9.2652,9.3816,1955036,0
2015-03-24,9.3527,9.421,9.1485,9.1872,1859991,0
2015-03-25,9.2263,9.3915,9.1872,9.2068,1223658,0
2015-03-26,9.3915,9.4308,8.8468,8.944,1989765,0
2015-03-27,8.8468,8.9927,8.6422,8.8857,1982163,0
2015-03-30,8.6325,8.798,8.5839,8.6909,1845604,0
2015-03-31,8.6812,8.7591,8.4575,8.5354,1316412,0
2015-04-01,8.652,8.9828,8.6227,8.9343,1838310,0
2015-04-02,8.8953,8.9343,8.6034,8.7299,1474059,0
2015-04-06,9.0219,9.1677,8.9634,9.1485,1442619,0
2015-04-07,9.0316,9.1094,8.9052,8.9246,1406376,0
2015-04-08,9.012,9.0511,8.7591,8.8368,1933147,0
2015-04-09,8.7397,8.8953,8.6227,8.7103,2221524,0
2015-04-10,8.8758,9.1388,8.8368,9.1388,1720455,0
2015-04-13,9.1289,9.2358,9.0219,9.0899,1769057,0
2015-04-14,9.1677,9.2456,9.012,9.0899,1602190,0
2015-04-15,9.1581,9.362,9.0706,9.3132,1666610,0
2015-04-16,9.4111,9.4308,9.1094,9.1872,1381289,0
2015-04-17,9.2456,9.3718,9.012,9.0413,2248388,0
2015-04-20,8.9536,9.0899,8.8564,9.0899,1514650,0
2015-04-21,9.1872,9.2554,9.0024,9.1971,1274754,0
2015-04-22,9.1094,9.1872,8.8758,8.8758,1325564,0
2015-04-23,8.9149,9.1094,8.8368,9.0804,1123989,0
2015-04-24,8.9927,9.1485,8.866,8.9343,1508773,0
2015-04-27,9.0608,9.3232,8.9536,9.2456,2195986,0
2015-04-28,9.3035,9.486,9.2068,9.4403,2131639,0
2015-04-29,9.4403,9.606,9.362,9.4597,1979797,0
2015-04-30,9.2554,9.3132,9.0996,9.2652,1564274,0
2015-05-01,9.1581,9.3527,9.1289,9.2456,1096863,0
2015-05-04,9.421,9.626,9.3816,9.4697,1260442,0
2015-05-05,9.586,9.664,9.2166,9.3232,1320139,0
2015-05-06,9.3527,9.4013,9.0024,9.0706,1391486,0
2015-05-07,9.0024,9.2554,8.8857,9.2554,1996630,0
2015-05-08,9.2847,9.3427,9.0996,9.2358,1231672,0
2015-05-11,9.2358,9.489,9.2358,9.4504,1678533,0
2015-05-12,9.489,9.576,9.2989,9.489,1804765,0
2015-05-13,9.703,9.909,9.636,9.83,3204859,0
2015-05-14,9.946,10.16,9.83,9.909,2056244,0
2015-05-15,9.85,10.025,9.773,9.88,1562025,0
2015-05-18,9.985,10.16,9.975,10.054,1358941,0
2015-05-19,9.82,9.928,9.683,9.782,1860373,0
2015-05-20,9.83,9.929,9.782,9.86,1096992,0
2015-05-21,9.85,9.956,9.782,9.782,1299564,0
2015-05-22,9.753,9.753,9.4577,9.555,1729582,0
2015-05-26,9.3408,9.3895,8.9398,9.0181,3177568,0
2015-05-27,9.0181,9.0278,8.8811,8.9985,1286887,0
2015-05-28,8.9204,9.1158,8.9007,9.1158,1485146,0
2015-05-29,9.0962,9.2725,9.0377,9.2331,1893576,0
2015-06-01,9.3507,9.4091,9.1158,9.1744,1485863,0
2015-06-02,9.2138,9.3895,9.1647,9.3017,1287244,0
2015-06-03,9.204,9.3017,9.106,9.1647,865149,0
2015-06-04,9.067,9.1453,9.0083,9.1257,1062472,0
2015-06-05,8.9985,9.106,8.9204,9.0083,1222066,0
2015-06-08,9.0572,9.0572,8.7246,9.0083,1843887,0
2015-06-09,9.0474,9.1257,8.7736,8.7931,1999645,0
2015-06-10,8.9496,9.0034,8.8713,8.969,1346913,0
2015-06-11,8.9301,8.9496,8.7834,8.8614,1411705,0
2015-06-12,8.8517,8.8713,8.7147,8.7736,1058281,0
2015-06-15,8.8614,9.3507,8.8517,9.2429,4461622,0
2015-06-16,9.1744,9.2235,9.067,9.1158,2726929,0
2015-06-17,9.0962,9.3114,9.0865,9.2725,2861169,0
2015-06-18,9.4383,9.82,9.4288,9.713,3135784,0
2015-06-19,9.644,9.773,9.0377,9.1744,22746928,0
2015-06-22,9.2331,9.3408,8.9593,8.9887,2399457,0
2015-06-23,8.8811,9.0083,8.8811,9.0083,1744749,0
2015-06-24,8.969,9.1257,8.8713,8.9593,1799515,0
2015-06-25,8.9593,8.9887,8.8127,8.8909,1395771,0
2015-06-26,8.8614,8.9007,8.7147,8.7442,2118909,0
2015-06-29,8.7049,8.8222,8.5584,8.5975,1778454,0
2015-06-30,8.5485,8.5976,8.3237,8.4019,2764666,0
2015-07-01,8.4019,8.4019,8.0693,8.128,2176369,0
2015-07-02,8.2259,8.3237,8.1378,8.304,1892655,0
2015-07-06,8.2259,8.4019,8.1572,8.343,2286890,0
2015-07-07,8.128,8.1572,7.8247,7.9226,3337195,0
2015-07-08,7.9912,8.2063,7.8835,7.903,2810459,0
2015-07-09,8.0889,8.1085,7.8052,7.8347,1896437,0
2015-07-10,7.8737,7.903,7.6292,7.7368,1955735,0
2015-07-13,7.6585,7.8737,7.5313,7.8737,2320629,0
2015-07-14,7.8542,7.9324,7.7662,7.7952,1627157,0
2015-07-15,7.7173,7.7173,7.5215,7.59,1487719,0
2015-07-16,7.551,7.5804,7.3945,7.4922,1749520,0
2015-07-17,7.4141,7.4628,7.1597,7.1988,2046423,0
2015-07-20,6.9737,7.0521,6.4163,6.4456,4833572,0
2015-07-21,6.6217,6.8662,6.4555,6.5533,3411318,0
2015-07-22,6.4456,6.6217,6.2792,6.4849,3704849,0
2015-07-23,6.5826,6.6217,6.1034,6.2011,4588093,0
2015-07-24,6.123,6.3675,5.8,6.2989,6506922,0
2015-07-27,6.2208,6.5337,6.0154,6.0935,4587072,0
2015-07-28,6.1717,6.3283,6.1327,6.2305,3367457,0
2015-07-29,6.1914,6.4163,6.1132,6.3184,4237988,0
2015-07-30,6.2109,6.3283,5.9958,6.0643,2371749,0
2015-07-31,6.1914,6.2792,6.0935,6.1034,2690225,0
2015-08-03,6.0544,6.1522,5.9273,5.9663,1676411,0
2015-08-04,6.0446,6.123,5.9566,6.0446,2633890,0
2015-08-05,6.074,6.1817,5.7904,5.7904,2468056,0
2015-08-06,5.8295,6.074,5.7709,6.0056,4392953,0
2015-08-07,6.0056,6.2208,5.8295,5.8686,2914944,0
2015-08-10,5.937,6.6022,5.8197,6.5727,4862607,0
2015-08-11,6.6119,6.7391,6.387,6.6804,3903772,0
2015-08-12,6.8859,7.1793,6.8272,7.1303,4698205,0
2015-08-13,6.9152,7.023,6.651,6.7293,2878139,0
2015-08-14,6.8761,7.013,6.7098,6.7684,2575510,0
2015-08-17,6.8761,7.1205,6.7782,6.9835,3386270,0
2015-08-18,6.8272,6.9249,6.6609,6.8272,2286379,0
2015-08-19,6.9249,7.1696,6.8761,6.9835,2868325,0
2015-08-20,7.1009,7.4238,7.0911,7.2478,3029659,0
2015-08-21,7.3265,7.425,6.9032,7.0311,3095025,0
2015-08-24,6.7948,7.0704,6.3615,6.4106,4258656,0
2015-08-25,6.5583,6.647,6.1251,6.194,2760420,0
2015-08-26,6.066,6.0758,5.7607,5.8297,3493402,0
2015-08-27,5.869,6.2727,5.8395,6.194,3537678,0
2015-08-28,6.2137,6.7161,6.194,6.6272,3475228,0
2015-08-31,6.8342,6.8636,6.46,6.8243,2800836,0
2015-09-01,6.7948,6.9916,6.6077,6.647,2485523,0
2015-09-02,6.647,6.8045,6.5091,6.6371,2482276,0
2015-09-03,6.4992,6.9522,6.4797,6.5683,2186970,0
2015-09-04,6.4992,6.5978,6.3516,6.519,1787170,0
2015-09-08,6.5683,6.7258,6.4698,6.5879,1485062,0
2015-09-09,6.4992,6.647,6.194,6.2039,2031396,0
2015-09-10,6.3024,6.3516,6.0463,6.066,2181184,0
2015-09-11,6.007,6.2433,5.8593,6.2039,2603323,0
2015-09-14,6.1743,6.3812,6.0365,6.2629,1980927,0
2015-09-15,6.2433,6.3911,6.1645,6.2237,1943757,0
2015-09-16,6.3812,6.7554,6.3516,6.7356,3138386,0
2015-09-17,6.6371,6.9425,6.5141,6.8194,4072709,0
2015-09-18,7.0114,7.1295,6.7948,6.9916,6062198,0
2015-09-21,6.8439,6.9916,6.7454,6.7454,2295728,0
2015-09-22,6.578,6.6077,6.3319,6.3911,2076585,0
2015-09-23,6.4797,6.519,6.1301,6.1496,1996394,0
2015-09-24,6.322,6.578,6.2039,6.5289,3695443,0
2015-09-25,6.4401,6.5486,6.3911,6.4698,2067852,0
2015-09-28,6.3024,6.3319,6.1251,6.1546,1590646,0
2015-09-29,6.2039,6.3319,6.1446,6.194,1968129,0
2015-09-30,6.1153,6.3024,6.0955,6.253,2501874,0
2015-10-01,6.3122,6.4401,6.007,6.066,2031295,0
2015-10-02,6.3418,6.6865,6.2433,6.6766,3313764,0
2015-10-05,6.6962,7.1492,6.647,7.0803,3507105,0
2015-10-06,7.2379,7.8583,7.2083,7.5531,4894785,0
2015-10-07,7.5431,7.7035,7.3265,7.5333,2546161,0
2015-10-08,7.1492,7.8089,7.1492,7.3855,3371850,0
2015-10-09,7.7106,7.8386,7.5137,7.7106,2982001,0
2015-10-12,7.8386,7.8486,7.3362,7.4053,2277817,0
2015-10-13,7.3855,7.6613,7.2575,7.4742,1782802,0
2015-10-14,7.612,8.2423,7.5727,8.2127,3398150,0
2015-10-15,8.006,8.5574,7.8976,8.4785,4175410,0
2015-10-16,8.4097,8.5672,8.2522,8.3211,3512393,0
2015-10-19,8.2914,8.3308,7.6416,7.7008,2660948,0
2015-10-20,7.7499,8.1585,7.7008,8.0453,2553964,0
2015-10-21,7.9468,7.9666,7.6809,7.799,2210225,0
2015-10-22,7.7303,8.1045,7.7303,7.9764,1884150,0
2015-10-23,8.0849,8.2522,7.8386,8.1339,2396770,0
2015-10-26,8.1045,8.2326,7.9468,8.1143,2460240,0
2015-10-27,8.0453,8.1931,7.9075,8.065,1498058,0
2015-10-28,8.2127,8.6658,7.8486,8.0453,3356312,0
2015-10-29,7.9272,8.0453,7.4742,7.6022,2164730,0
2015-10-30,7.5727,7.6613,7.4053,7.4544,2066836,0
2015-11-02,7.3461,7.6169,7.1886,7.5137,1963074,0
2015-11-03,7.3955,7.6071,7.3068,7.5333,1734911,0
2015-11-04,7.4544,7.7057,7.2132,7.2872,2506242,0
2015-11-05,7.3166,7.3166,6.9227,7.0015,3382309,0
2015-11-06,6.8735,6.9032,6.7161,6.8045,2409059,0
2015-11-09,6.8045,6.9522,6.5978,6.9032,2314672,0
2015-11-10,6.7652,6.8636,6.6174,6.6371,1716999,0
2015-11-11,6.6667,6.6962,6.4501,6.5583,1957568,0
2015-11-12,6.4501,6.8144,6.4401,6.6371,1774374,0
2015-11-13,6.5978,6.8537,6.5388,6.7948,1832359,0
2015-11-16,6.8342,6.9818,6.7849,6.9522,2155692,0
2015-11-17,6.8933,6.9325,6.2727,6.3615,2571538,0
2015-11-18,6.3516,6.6865,6.2825,6.6569,2411495,0
2015-11-19,6.7461,6.9247,6.6767,6.8751,2027962,0
2015-11-20,6.8951,6.9941,6.5874,6.6073,2422588,0
2015-11-23,6.6171,6.8652,6.5379,6.7165,1723956,0
2015-11-24,6.8851,6.9446,6.7213,6.8851,1831009,0
2015-11-25,6.766,7.0438,6.7362,6.9049,1708733,0
2015-11-27,6.7362,6.8951,6.6965,6.766,673938,0
2015-11-30,6.8354,7.0735,6.8056,6.9049,1763870,0
2015-12-01,6.9544,7.2323,6.8552,7.2223,1601031,0
2015-12-02,7.1031,7.2124,6.9247,7.0438,1536459,0
2015-12-03,7.1231,7.2522,6.9842,7.1131,1792960,0
2015-12-04,7.1926,7.5299,7.1429,7.5299,2013347,0
2015-12-07,7.391,7.4902,6.9941,7.1231,1611463,0
2015-12-08,7.0933,7.1529,6.8901,6.9643,1756411,0
2015-12-09,7.1331,7.2619,6.9742,7.1131,1751373,0
2015-12-10,7.0834,7.2024,7.0438,7.0438,1253832,0
2015-12-11,6.9544,7.2024,6.9049,7.0834,1623661,0
2015-12-14,7.0339,7.0538,6.4186,6.4684,2967499,0
2015-12-15,6.5478,6.6171,6.3195,6.3692,2145091,0
2015-12-16,6.4784,6.8354,6.4684,6.7759,2806831,0
2015-12-17,6.5279,6.5774,6.1707,6.1906,2421883,0
2015-12-18,6.2997,6.4784,6.2303,6.2797,4857878,0
2015-12-21,6.4485,6.5676,6.3593,6.4385,1763065,0
2015-12-22,6.4186,6.5576,6.4088,6.508,1332448,0
2015-12-23,6.5379,6.7461,6.5379,6.637,1408958,0
2015-12-24,6.6965,6.8751,6.6965,6.8056,580605,0
2015-12-28,6.7561,6.766,6.493,6.5478,1036515,0
2015-12-29,6.6073,6.6668,6.498,6.6073,1329288,0
2015-12-30,6.4585,6.627,6.4186,6.4684,1117731,0
2015-12-31,6.4385,6.5279,6.3692,6.4485,1335218,0
2016-01-04,6.6171,6.8006,6.5279,6.7065,2020926,0
2016-01-05,6.7165,6.7332,6.5329,6.637,1265453,0
2016-01-06,6.7165,6.7958,6.637,6.7561,1279771,0
2016-01-07,6.8056,7.123,6.7015,6.9742,2295204,0
2016-01-08,6.8256,7.0339,6.7461,6.8652,2245098,0
2016-01-11,6.8951,6.9187,6.2748,6.3989,2287715,0
2016-01-12,6.3195,6.3395,5.888,6.0814,2973748,0
2016-01-13,6.0616,6.4088,6.0616,6.1807,2161652,0
2016-01-14,6.0914,6.1906,5.9327,6.0616,1871591,0
2016-01-15,6.1508,6.2105,5.9426,6.0121,1877478,0
2016-01-19,6.0716,6.0914,5.4862,5.5853,3403659,0
2016-01-20,5.655,5.8036,5.3374,5.734,2702745,0
2016-01-21,5.655,5.8135,5.516,5.744,1789355,0
2016-01-22,5.7242,6.0517,5.65,5.8831,1793737,0
2016-01-25,6.0218,6.1187,5.8741,5.9426,1425281,0
2016-01-26,6.0616,6.4088,6.0417,6.3097,1886082,0
2016-01-27,6.2897,6.6469,6.2649,6.5874,2590420,0
2016-01-28,6.3395,6.6073,6.1707,6.3741,3077709,0
2016-01-29,6.3395,6.5924,6.2698,6.5676,1859948,0
2016-02-01,6.6171,7.024,6.6073,6.9941,2337622,0
2016-02-02,7.0339,7.0339,6.6965,6.7958,1598013,0
2016-02-03,6.8951,7.2819,6.8951,7.2323,2708125,0
2016-02-04,7.4504,7.9119,7.4208,7.639,3986214,0
2016-02-05,7.5101,8.393,7.3413,8.3732,3888017,0
2016-02-08,8.542,8.8096,8.4327,8.4822,4494764,0
2016-02-09,8.4822,8.6856,8.0557,8.135,4084512,0
2016-02-10,8.0457,8.135,7.5101,8.1054,4743542,0
2016-02-11,8.7103,8.7701,8.3186,8.6014,5069191,0
2016-02-12,8.393,8.8097,8.3532,8.7899,3402922,0
2016-02-16,8.512,8.7651,8.2194,8.5021,3331163,0
2016-02-17,8.6114,8.9783,8.4427,8.7899,3691275,0
2016-02-18,8.4109,9.593,8.3832,9.4742,3999686,0
2016-02-19,9.3653,9.596,9.1072,9.1866,3162091,0
2016-02-22,9.1371,9.533,9.0081,9.3255,3018508,0
2016-02-23,9.583,9.613,9.2361,9.3454,2580004,0
2016-02-24,9.583,9.713,9.1869,9.3454,2953380,0
2016-02-25,9.318,9.576,9.2187,9.496,1944789,0
2016-02-26,9.2983,9.756,9.2485,9.556,2830923,0
2016-02-29,9.526,9.696,9.4074,9.526,1947629,0
2016-03-01,9.3777,9.578,9.0101,9.1393,2250456,0
2016-03-02,9.1889,9.686,9.1094,9.586,2594094,0
2016-03-03,9.566,10.132,9.506,10.003,3213479,0
2016-03-04,10.142,10.819,9.993,10.073,5378788,0
2016-03-07,10.242,10.659,10.044,10.361,3931449,0
2016-03-08,10.46,10.54,9.785,9.963,3084749,0
2016-03-09,9.656,10.196,9.566,10.053,2562739,0
2016-03-10,10.232,10.57,10.151,10.331,3097222,0
2016-03-11,10.331,10.5,10.082,10.192,2398327,0
2016-03-14,10.58,10.62,9.993,10.083,2836952,0
2016-03-15,9.925,10.172,9.716,10.162,2205225,0
2016-03-16,10.013,10.879,9.821,10.829,3123245,0
2016-03-17,11.027,11.175,10.51,10.54,3560169,0
2016-03-18,10.52,10.929,10.51,10.669,5748520,0
2016-03-21,10.62,11.225,10.55,11.017,2360047,0
2016-03-22,11.145,11.215,10.63,10.789,2075926,0
2016-03-23,10.222,10.649,10.003,10.132,2778878,0
2016-03-24,10.232,10.659,10.093,10.58,2128182,0
2016-03-28,10.63,10.709,10.252,10.45,1324606,0
2016-03-29,10.51,11.175,10.385,11.057,2066744,0
2016-03-30,11.057,11.2,10.719,10.919,1690210,0
2016-03-31,11.037,11.155,10.749,10.799,1505618,0
2016-04-01,10.46,10.879,10.311,10.879,2296631,0
2016-04-04,10.849,10.899,10.42,10.48,1552286,0
2016-04-05,10.664,10.939,10.465,10.849,1737587,0
2016-04-06,10.669,10.949,10.6,10.929,1701687,0
2016-04-07,11.205,11.493,11.113,11.305,2842485,0
2016-04-08,11.543,12.05,11.424,11.901,3214573,0
2016-04-11,12.268,12.617,12.219,12.577,3954515,0
2016-04-12,12.755,12.993,12.478,12.803,2634949,0
2016-04-13,12.557,12.853,12.488,12.557,2704209,0
2016-04-14,12.438,12.547,11.921,12.179,3050528,0
2016-04-15,12.239,12.765,12.05,12.657,1938984,0
2016-04-18,12.716,12.933,12.547,12.745,1782688,0
2016-04-19,13.41,14.049,13.381,13.978,3988209,0
2016-04-20,13.958,14.495,13.609,13.709,4586003,0
2016-04-21,14.205,14.295,13.699,14.096,3469221,0
2016-04-22,14.116,14.325,13.659,13.739,2310944,0
2016-04-25,13.719,13.938,13.579,13.739,1944427,0
2016-04-26,13.789,14.285,13.619,14.235,1947567,0
2016-04-27,14.375,14.435,13.739,14.205,2148889,0
2016-04-28,14.345,15.05,14.215,14.87,2981637,0
2016-04-29,15.119,15.676,15.119,15.567,4227334,0
2016-05-02,15.735,15.745,14.86,15.09,2888919,0
2016-05-03,15.1,15.259,14.573,14.801,3178860,0
2016-05-04,14.355,14.92,13.879,14.086,3599187,0
2016-05-05,14.345,14.712,14.116,14.5,2577918,0
2016-05-06,14.642,15.209,14.642,15,2677639,0
2016-05-09,14.652,14.652,13.938,14.145,2936872,0
2016-05-10,14.145,14.845,14.044,14.752,2592605,0
2016-05-11,15.03,15.319,14.558,15.02,2432707,0
2016-05-12,15.189,15.834,14.83,15.596,3747440,0
2016-05-13,15.616,15.833,15.448,15.547,2928653,0
2016-05-16,15.894,16.074,15.542,15.686,2599732,0
2016-05-17,15.706,16.38,15.468,16.124,3312179,0
2016-05-18,15.755,16.014,14.465,14.485,5592277,0
2016-05-19,13.869,14.781,13.669,14.603,3009101,0
2016-05-20,14.725,14.813,14.101,14.545,2998502,0
2016-05-23,14.277,14.893,14.147,14.605,1946661,0
2016-05-24,14.387,14.397,13.661,13.701,2955941,0
2016-05-25,13.561,14.267,13.381,14.157,3106843,0
2016-05-26,14.407,14.555,14.088,14.177,2440344,0
2016-05-27,14.049,14.167,13.555,13.591,2568428,0
2016-05-31,13.481,14.327,13.323,14.049,2853266,0
2016-06-01,14.088,14.257,13.751,14.059,1892534,0
2016-06-02,13.99,14.387,13.841,14.137,1646455,0
2016-06-03,14.933,15.49,14.833,15.402,3574129,0
2016-06-06,15.441,15.52,14.993,15.292,2777127,0
2016-06-07,15.033,15.402,14.873,14.913,2389047,0
2016-06-08,15.679,15.808,15.461,15.49,3606681,0
2016-06-09,15.432,15.589,15.316,15.432,2358339,0
2016-06-10,15.461,15.848,14.993,15.093,2722036,0
2016-06-13,15.382,15.412,14.943,15.142,3416598,0
2016-06-14,15.162,15.192,14.482,14.725,3090491,0
2016-06-15,14.735,15.53,14.645,15.412,4275270,0
2016-06-16,15.798,15.958,14.615,14.794,4544893,0
2016-06-17,15.013,15.197,14.75,14.943,14986481,0
2016-06-20,14.535,15.013,14.297,14.933,3219068,0
2016-06-21,14.615,14.853,14.507,14.745,1940391,0
2016-06-22,14.804,14.953,14.516,14.873,1795193,0
2016-06-23,14.823,15.298,14.705,15.122,2837029,0
2016-06-24,15.988,16.008,15.041,15.172,5974774,0
2016-06-27,15.362,15.555,14.237,14.735,5256055,0
2016-06-28,14.585,15.322,14.437,15.003,3718432,0
2016-06-29,15.432,16.216,15.352,15.938,3778590,0
2016-06-30,16.147,16.374,15.848,16.354,3603140,0
2016-07-01,16.714,17.45,16.704,17.3,4520602,0
2016-07-05,17.678,17.926,17.225,17.568,4089382,0
2016-07-06,17.936,18.303,17.723,18.253,3900453,0
2016-07-07,17.877,17.996,17.34,17.47,4401092,0
2016-07-08,17.489,18.308,17.31,18.253,3330764,0
2016-07-11,18.125,18.703,18.046,18.513,2691023,0
2016-07-12,18.433,18.493,17.926,18.036,2752589,0
2016-07-13,18.463,19.19,18.383,18.9,2585804,0
2016-07-14,18.393,19.12,18.193,19.09,2838185,0
2016-07-15,18.711,19.16,18.642,18.91,1867706,0
2016-07-18,18.741,18.98,18.573,18.96,1853990,0
2016-07-19,18.861,19,18.463,18.603,1932054,0
2016-07-20,18.056,18.155,17.489,17.588,3047159,0
2016-07-21,17.688,18.193,17.41,18.076,2255713,0
2016-07-22,17.788,18.165,17.708,18.085,1957309,0
2016-07-25,17.708,17.838,16.911,17.33,2417773,0
2016-07-26,17.508,17.991,17.37,17.907,1623756,0
2016-07-27,18.145,18.691,17.638,18.543,2355507,0
2016-07-28,18.553,18.801,18.257,18.671,2068608,0
2016-07-29,18.89,19.517,18.783,19.388,2573821,0
2016-08-01,19.537,19.974,19.269,19.835,2488216,0
2016-08-02,20.133,20.193,19.645,19.845,2513417,0
2016-08-03,19.765,19.795,19.279,19.566,1705405,0
2016-08-04,19.616,19.835,19.566,19.715,1469903,0
2016-08-05,19.15,19.19,18.781,19.11,2042811,0
2016-08-08,19.15,19.755,19.15,19.388,1795375,0
2016-08-09,19.458,19.775,19.438,19.566,1669931,0
2016-08-10,20.084,20.352,19.537,19.854,2663474,0
2016-08-11,19.884,20.292,19.745,19.944,2025577,0
2016-08-12,20.282,20.919,20.074,20.491,3227597,0
2016-08-15,20.691,20.861,20.481,20.671,2129292,0
2016-08-16,20.801,20.968,20.432,20.846,2338565,0
2016-08-17,20.471,20.861,20.064,20.621,2748087,0
2016-08-18,20.771,21.466,20.761,21.337,2573636,0
2016-08-19,20.833,21.119,20.593,20.663,2518108,0
2016-08-22,19.936,20.463,19.936,20.424,2330523,0
2016-08-23,20.384,20.463,19.36,19.459,3875494,0
2016-08-24,19.151,19.27,17.718,17.768,4551823,0
2016-08-25,17.608,18.399,17.35,17.997,3653564,0
2016-08-26,18.334,18.682,17.548,17.877,4089817,0
2016-08-29,17.708,18.424,17.648,18.214,2010550,0
2016-08-30,18.047,18.194,17.335,17.538,2655707,0
2016-08-31,17.28,17.598,17.13,17.32,2901278,0
2016-09-01,17.21,18.08,17.081,17.957,3270024,0
2016-09-02,18.554,18.881,18.146,18.752,3242970,0
2016-09-06,19.061,19.494,18.772,19.479,4442046,0
2016-09-07,19.479,19.597,19.011,19.518,2139187,0
2016-09-08,19.528,19.747,19.051,19.191,1741756,0
2016-09-09,18.931,18.931,17.528,17.728,3313998,0
2016-09-12,17.35,18.429,17.29,18.284,3696544,0
2016-09-13,17.977,18.096,16.852,17.18,3816516,0
2016-09-14,17.508,17.678,16.981,17.24,2926616,0
2016-09-15,17.14,17.748,16.935,17.31,2509783,0
2016-09-16,17.051,17.38,16.624,16.832,3714852,0
2016-09-19,17.13,17.19,16.842,16.971,2037787,0
2016-09-20,17.001,17.22,16.823,17.22,2093691,0
2016-09-21,17.558,18.424,17.48,18.374,3794802,0
2016-09-22,18.613,18.792,17.917,18.166,2492354,0
2016-09-23,18.166,18.224,17.528,17.698,1621686,0
2016-09-26,17.957,17.957,17.508,17.528,1231114,0
2016-09-27,17.33,17.678,17.13,17.44,2109356,0
2016-09-28,17.39,18.334,17.28,18.204,3290364,0
2016-09-29,17.897,18.254,17.648,17.937,2017195,0
2016-09-30,18.304,18.394,17.4,17.528,2461082,0
2016-10-03,17.658,17.987,17.36,17.628,1687120,0
2016-10-04,16.813,16.951,15.509,15.658,3706069,0
2016-10-05,15.927,16.057,15.241,15.608,2906105,0
2016-10-06,15.032,15.598,14.952,15.271,2645185,0
2016-10-07,15.688,15.967,15.072,15.431,3175827,0
2016-10-10,15.578,15.797,15.45,15.618,1137032,0
2016-10-11,15.539,15.539,15.077,15.121,1704805,0
2016-10-12,15.181,15.633,15.112,15.539,1602161,0
2016-10-13,15.568,16.007,15.431,15.628,1719815,0
2016-10-14,15.421,15.807,15.291,15.401,1552481,0
2016-10-17,15.568,15.847,15.44,15.797,1216257,0
2016-10-18,16.117,16.394,15.877,16.334,1379655,0
2016-10-19,16.634,17.061,16.364,16.832,2041994,0
2016-10-20,16.774,16.872,16.514,16.804,1413105,0
2016-10-21,16.921,16.991,16.649,16.794,1362715,0
2016-10-24,16.941,17.061,16.166,16.394,2090954,0
2016-10-25,16.464,16.901,16.384,16.574,2067719,0
2016-10-26,16.474,16.584,15.668,15.837,2115938,0
2016-10-27,15.967,16.042,15.193,15.44,2593830,0
2016-10-28,15.351,15.688,15.022,15.351,3003647,0
2016-10-31,15.45,15.997,15.261,15.947,3080050,0
2016-11-01,16.344,17.001,16.344,16.454,2953192,0
2016-11-02,16.813,16.936,15.977,16.146,2471523,0
2016-11-03,16.097,16.584,16.047,16.404,1676353,0
2016-11-04,16.374,16.634,16.097,16.414,3297386,0
2016-11-07,16.047,16.325,15.847,16.226,2060074,0
2016-11-08,16.334,16.704,15.947,16.454,2984427,0
2016-11-09,17.35,17.445,16.325,16.842,6127269,0
2016-11-10,16.931,16.931,15.747,15.907,6244199,0
2016-11-11,15.797,15.977,14.235,14.335,4911952,0
2016-11-14,13.968,14.763,13.729,14.415,2564359,0
2016-11-15,15.102,16.813,14.714,16.714,5495904,0
2016-11-16,16.754,16.901,16.057,16.684,4165067,0
2016-11-17,16.754,17.3,15.777,16.087,3963368,0
2016-11-18,15.877,16.296,15.857,16.166,2936644,0
2016-11-21,16.514,16.991,16.404,16.823,1796782,0
2016-11-22,16.835,17.681,16.796,17.631,2952100,0
2016-11-23,16.865,16.894,16.278,16.436,3355734,0
2016-11-25,16.446,16.506,16.178,16.356,1267487,0
2016-11-28,16.606,16.934,16.268,16.815,1792719,0
2016-11-29,16.327,17.084,16.298,17.004,1360172,0
2016-11-30,16.885,16.998,16.536,16.776,1518998,0
2016-12-01,16.666,17.024,15.979,16.506,2973550,0
2016-12-02,16.676,17.9,16.636,17.831,2938324,0
2016-12-05,17.521,18.288,17.123,17.96,3001079,0
2016-12-06,17.95,18.268,17.304,17.521,2044688,0
2016-12-07,17.93,18.179,17.706,17.89,2095842,0
2016-12-08,17.821,18,17.383,17.531,1645935,0
2016-12-09,17.433,17.497,16.317,16.496,2441860,0
2016-12-12,16.706,17.019,16.596,16.636,1757211,0
2016-12-13,16.586,16.989,16.536,16.954,1830586,0
2016-12-14,17.074,17.263,15.939,15.959,2863851,0
2016-12-15,15.372,15.417,14.625,14.764,3982158,0
2016-12-16,14.883,15.232,14.555,14.645,3814425,0
2016-12-19,14.545,14.833,14.496,14.605,1911555,0
2016-12-20,14.226,14.476,13.988,14.356,1985307,0
2016-12-21,14.296,14.535,14.246,14.366,1425237,0
2016-12-22,14.236,14.605,14.023,14.067,1582211,0
2016-12-23,14.146,14.386,14.057,14.226,1112952,0
2016-12-27,14.356,14.893,14.336,14.725,1577866,0
2016-12-28,14.685,14.893,14.504,14.645,1774277,0
2016-12-29,14.804,15.64,14.745,15.64,2218299,0
2016-12-30,15.69,16.119,14.923,15.003,2699217,0
2017-01-03,15.073,15.7,15.073,15.66,2089145,0
2017-01-04,15.859,16.168,15.68,16.039,1881250,0
2017-01-05,16.446,17.483,16.396,17.223,3220697,0
2017-01-06,16.904,17.233,16.516,16.786,2096923,0
2017-01-09,16.944,17.223,16.766,16.885,1680428,0
2017-01-10,16.994,17.443,16.736,17.024,1781703,0
2017-01-11,16.806,17.283,16.526,16.954,1748642,0
2017-01-12,17.323,17.541,16.666,16.904,1573811,0
2017-01-13,16.766,17.506,16.676,17.383,1548939,0
2017-01-17,18.06,18.348,17.801,18.318,2902074,0
2017-01-18,18.308,18.935,18.07,18.248,2787136,0
2017-01-19,17.94,18.438,17.88,18.188,1490730,0
2017-01-20,18.248,18.597,18.038,18.308,1393050,0
2017-01-23,18.588,18.856,18.418,18.806,1587310,0
2017-01-24,18.766,19.199,18.436,18.647,1879887,0
2017-01-25,18.338,18.607,18.089,18.548,1329978,0
2017-01-26,18.139,18.318,17.94,18.139,1280707,0
2017-01-27,18.109,18.875,18.02,18.756,1337540,0
2017-01-30,18.846,18.91,18.48,18.607,1200913,0
2017-01-31,18.995,19.612,18.995,19.443,2054106,0
2017-02-01,19.245,20.051,19.145,19.832,2899174,0
2017-02-02,20.369,20.648,20.14,20.339,2146418,0
2017-02-03,20.359,20.548,20.121,20.319,1328047,0
2017-02-06,20.608,20.848,20.289,20.848,1376196,0
2017-02-07,20.658,21.195,20.538,20.738,1489786,0
2017-02-08,20.946,21.145,20.638,20.927,1408283,0
2017-02-09,20.946,21.095,20.299,20.548,1383717,0
2017-02-10,20.279,21.045,20.2,20.828,1459101,0
2017-02-13,20.598,20.986,20.439,20.658,1254066,0
2017-02-14,20.868,20.936,20.488,20.758,1552660,0
2017-02-15,20.638,20.638,19.065,19.294,4183771,0
2017-02-16,19.473,19.931,19.274,19.483,2457597,0
2017-02-17,19.463,19.712,19.185,19.255,2223132,0
2017-02-21,19.085,19.732,18.736,19.483,1921728,0
2017-02-22,19.364,19.473,18.598,18.985,1525460,0
2017-02-23,19.299,19.539,19,19.04,1608211,0
2017-02-24,19.339,19.369,18.841,18.94,1865105,0
2017-02-27,18.871,19.309,17.584,17.684,2587104,0
2017-02-28,17.934,18.262,17.624,17.894,2573671,0
2017-03-01,17.644,18.123,17.266,17.934,2242434,0
2017-03-02,17.476,17.714,16.478,16.568,3079850,0
2017-03-03,16.608,16.941,16.209,16.768,3113584,0
2017-03-06,16.678,16.718,16.03,16.209,1922662,0
2017-03-07,16,16.438,15.91,16.289,1881401,0
2017-03-08,16.02,16.318,15.98,16,1172101,0
2017-03-09,16,16.153,15.76,15.79,1371070,0
2017-03-10,16.09,16.358,15.75,16.199,1639334,0
2017-03-13,16.318,16.708,16.259,16.558,1785614,0
2017-03-14,16.468,16.648,15.85,15.94,1666956,0
2017-03-15,16.11,17.146,15.9,17.056,2402819,0
2017-03-16,17.426,17.574,16.906,17.206,2694901,0
2017-03-17,17.266,17.524,16.808,16.976,2505599,0
2017-03-20,16.906,17.186,16.798,17.146,1173888,0
2017-03-21,17.446,18.183,17.376,17.894,3044264,0
2017-03-22,18.113,18.372,17.744,17.954,1882091,0
2017-03-23,18.004,18.113,17.397,17.934,1719377,0
2017-03-24,17.864,17.904,17.406,17.426,1896980,0
2017-03-27,17.764,17.924,17.316,17.784,1953036,0
2017-03-28,17.824,17.854,17.317,17.564,1606563,0
2017-03-29,17.495,17.884,17.426,17.684,1262192,0
2017-03-30,17.504,17.734,17.346,17.446,1089422,0
2017-03-31,17.236,17.704,17.076,17.466,1854994,0
2017-04-03,17.436,17.724,17.326,17.704,1567569,0
2017-04-04,17.874,17.914,17.624,17.774,970291,0
2017-04-05,17.634,17.884,17.446,17.764,1408500,0
2017-04-06,17.704,18.009,17.639,17.894,1076289,0
2017-04-07,18.262,18.362,17.744,17.964,1830469,0
2017-04-10,17.904,17.924,17.554,17.854,1038365,0
2017-04-11,18.133,18.234,17.774,18.034,2993308,0
2017-04-12,18.034,18.163,17.804,18.153,1147479,0
2017-04-13,18.462,19.369,18.422,18.831,4222544,0
2017-04-17,18.88,19.06,18.642,18.791,1758731,0
2017-04-18,18.652,18.761,18.282,18.691,2173004,0
2017-04-19,18.522,18.537,17.849,18.044,2336431,0
2017-04-20,17.924,18.292,17.864,18.024,1604940,0
2017-04-21,18.064,18.126,17.904,18.034,1317898,0
2017-04-24,17.744,18.014,17.715,17.754,1841021,0
2017-04-25,17.664,17.684,16.428,16.708,3555199,0
2017-04-26,16.638,17.031,16.398,16.906,2959334,0
2017-04-27,16.867,16.882,16.338,16.448,2690519,0
2017-04-28,16.588,16.778,16.398,16.718,2208950,0
2017-05-01,16.598,16.768,16.159,16.308,1565966,0
2017-05-02,16.269,16.528,16.199,16.418,1801844,0
2017-05-03,16.348,16.768,16.139,16.318,2245864,0
2017-05-04,16.09,16.09,15.591,15.641,2150258,0
2017-05-05,15.701,16.259,15.641,16.189,1740182,0
2017-05-08,16.179,16.328,15.955,16.189,1542365,0
2017-05-09,16.06,16.189,15.8,16.06,1793009,0
2017-05-10,16.209,16.438,15.91,16.219,1749157,0
2017-05-11,16.358,16.877,16.259,16.728,1938582,0
2017-05-12,16.946,17.504,16.946,17.476,2373681,0
2017-05-15,17.904,17.924,17.231,17.485,1446237,0
2017-05-16,17.574,17.814,17.524,17.704,1353934,0
2017-05-17,18.412,18.542,18.074,18.222,3392536,0
2017-05-18,18.064,18.064,17.136,17.156,2465311,0
2017-05-19,17.411,17.499,17.156,17.266,3200831,0
2017-05-22,17.421,17.83,17.381,17.54,1322018,0
2017-05-23,17.62,17.68,16.976,17.081,1317491,0
2017-05-24,17.011,17.401,16.882,17.341,1662773,0
2017-05-25,17.221,17.59,17.121,17.51,1415317,0
2017-05-26,17.77,17.855,17.6,17.69,1405863,0
2017-05-30,17.411,17.6,17.351,17.371,1060287,0
2017-05-31,17.361,17.53,17.091,17.411,1236751,0
2017-06-01,17.231,17.615,17.132,17.52,1676805,0
2017-06-02,17.75,17.86,17.411,17.471,1716047,0
2017-06-05,17.49,17.605,17.221,17.471,1416582,0
2017-06-06,17.82,18.179,17.7,18.099,2363436,0
2017-06-07,17.9,18.139,17.67,17.91,1747925,0
2017-06-08,17.81,18,17.55,17.95,1469368,0
2017-06-09,17.82,17.83,17.461,17.55,1431411,0
2017-06-12,18.119,18.119,16.842,16.862,2885528,0
2017-06-13,16.842,17.091,16.632,17.061,2556588,0
2017-06-14,17.381,17.513,16.233,16.372,2661439,0
2017-06-15,16.143,16.462,16.043,16.193,2632844,0
2017-06-16,16.362,16.392,15.953,16.223,21179280,0
2017-06-19,16.183,16.482,16.093,16.183,1916151,0
2017-06-20,16.173,16.233,16.018,16.143,1050606,0
2017-06-21,16.163,16.502,16.113,16.412,1182145,0
2017-06-22,16.592,16.971,16.512,16.921,1820595,0
2017-06-23,17.121,17.171,16.971,17.101,1574624,0
2017-06-26,16.931,17.181,16.802,17.031,1067153,0
2017-06-27,17.131,17.221,16.882,17.001,1906269,0
2017-06-28,17.131,17.476,17.031,17.371,1472492,0
2017-06-29,17.231,17.241,16.787,16.911,1369650,0
2017-06-30,16.792,16.951,16.692,16.792,1461197,0
2017-07-03,16.462,16.502,16.058,16.073,1142651,0
2017-07-05,16.093,16.093,15.773,16.053,2500237,0
2017-07-06,16.003,16.083,15.903,15.973,1320381,0
2017-07-07,15.813,15.973,15.354,15.444,1815478,0
2017-07-10,15.324,16.063,15.055,16.013,2082239,0
2017-07-11,15.943,16.273,15.733,16.243,1512155,0
2017-07-12,16.432,16.592,16.183,16.203,1413676,0
2017-07-13,16.233,16.233,15.584,15.624,1639967,0
2017-07-14,15.953,16.263,15.903,16.163,1795118,0
2017-07-17,16.462,16.782,16.302,16.642,2216233,0
2017-07-18,16.812,16.842,16.522,16.592,1248870,0
2017-07-19,16.562,16.747,16.541,16.612,1048508,0
2017-07-20,16.712,16.862,16.512,16.782,1024324,0
2017-07-21,16.991,16.991,16.702,16.852,1101095,0
2017-07-24,16.891,16.891,16.452,16.522,929248,0
2017-07-25,16.632,16.722,16.203,16.322,1488821,0
2017-07-26,16.213,17.071,16.203,16.921,1851046,0
2017-07-27,17.071,17.071,16.422,16.452,1592131,0
2017-07-28,16.602,16.891,16.552,16.842,1045419,0
2017-07-31,16.842,16.991,16.721,16.822,1302345,0
2017-08-01,16.812,17.051,16.702,16.812,1046302,0
2017-08-02,16.702,16.852,16.642,16.662,812201,0
2017-08-03,16.672,16.752,16.532,16.652,1549646,0
2017-08-04,16.522,16.522,15.913,15.973,1698828,0
2017-08-07,15.963,16.009,15.763,15.773,1060420,0
2017-08-08,15.903,15.933,15.634,15.733,1292633,0
2017-08-09,15.993,16.223,15.813,15.933,1340654,0
2017-08-10,16.752,18.139,16.442,17.61,5688801,0
2017-08-11,17.68,17.78,17.292,17.56,2096948,0
2017-08-14,17.351,17.77,17.211,17.64,1201786,0
2017-08-15,17.361,17.67,17.221,17.57,1434810,0
2017-08-16,17.57,17.93,17.461,17.78,1626370,0
2017-08-17,17.9,18.06,17.69,17.695,1388698,0
2017-08-18,18,18.09,17.43,17.52,1540320,0
2017-08-21,17.64,17.88,17.62,17.82,1112299,0
2017-08-22,17.73,17.87,17.66,17.69,838742,0
2017-08-23,17.8,17.8,17.58,17.73,831605,0
2017-08-24,17.66,18.07,17.62,18.01,975248,0
2017-08-25,18.1,18.2,17.9,17.93,1044317,0
2017-08-28,18.13,18.62,18,18.56,1672312,0
2017-08-29,18.8,18.91,18.33,18.51,1719608,0
2017-08-30,18.38,18.52,18.2,18.31,936266,0
2017-08-31,18.36,18.83,18.34,18.66,974861,0
2017-09-01,18.78,18.84,18.43,18.68,688080,0
2017-09-05,18.98,19.16,18.87,19.15,1496303,0
2017-09-06,19.03,19.56,18.75,18.78,1583670,0
2017-09-07,19.04,19.15,18.73,18.97,1404682,0
2017-09-08,19,19.06,18.64,18.75,1030127,0
2017-09-11,18.29,18.54,18.16,18.17,1237291,0
2017-09-12,18.03,18.57,18.03,18.515,1009831,0
2017-09-13,18.41,18.4492,17.96,18,834114,0
2017-09-14,17.86,17.97,17.67,17.88,1105496,0
2017-09-15,17.82,17.92,17.67,17.76,1930204,0
2017-09-18,17.6,17.6961,17.449,17.59,1245515,0
2017-09-19,17.55,17.77,17.489,17.69,1683701,0
2017-09-20,17.76,17.93,17.04,17.26,2352692,0
2017-09-21,16.95,17.43,16.82,17.19,1387111,0
2017-09-22,17.31,17.475,17.23,17.46,901554,0
2017-09-25,17.43,17.82,17.37,17.72,1098631,0
2017-09-26,17.39,17.68,17.22,17.23,970005,0
2017-09-27,17.01,17.22,17,17.08,936284,0
2017-09-28,17.08,17.21,17.01,17.11,840441,0
2017-09-29,17.17,17.18,17.02,17.04,846543,0
2017-10-02,16.98,17.23,16.97,17.12,845601,0
2017-10-03,17.23,17.3766,17.2,17.26,742073,0
2017-10-04,17.32,17.44,17.18,17.2,1517209,0
2017-10-05,17.15,17.23,16.91,16.97,1155029,0
2017-10-06,16.95,17.5,16.8,17.48,1214802,0
2017-10-09,17.63,17.92,17.5,17.89,837997,0
2017-10-10,18,18,17.24,17.33,1248648,0
2017-10-11,17.39,17.53,17,17.5,964985,0
2017-10-12,17.51,17.62,17.255,17.29,811494,0
2017-10-13,17.39,17.44,17.07,17.2,1010210,0
2017-10-16,17.25,17.25,16.92,16.98,1199848,0
2017-10-17,16.89,17.06,16.75,16.9,1155141,0
2017-10-18,16.84,16.965,16.7,16.88,1251817,0
2017-10-19,16.97,17.08,16.8362,17.02,774633,0
2017-10-20,16.93,17.12,16.86,16.96,906850,0
2017-10-23,16.77,17.07,16.76,16.92,1082461,0
2017-10-24,16.78,16.9161,16.73,16.81,894185,0
2017-10-25,16.78,16.83,16.62,16.76,1012995,0
2017-10-26,16.74,16.77,16.11,16.18,1556936,0
2017-10-27,16.1,16.515,16.05,16.4,1067648,0
2017-10-30,16.35,16.7,16.35,16.56,676939,0
2017-10-31,16.51,16.51,16.27,16.33,726000,0
2017-11-01,16.54,16.56,16.2899,16.32,1101746,0
2017-11-02,16.41,16.59,16.34,16.37,775293,0
2017-11-03,16.39,16.51,16.07,16.15,1063681,0
2017-11-06,16.25,16.42,16.14,16.32,1260748,0
2017-11-07,16.2,16.27,16.01,16.06,1580417,0
2017-11-08,16.28,16.309,15.94,16,3190543,0
2017-11-09,15.8,15.95,14.45,15.04,7909444,0
2017-11-10,15.04,15.15,14.43,14.62,3974224,0
