Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.176,11.433,11.103,11.415,15236140,0
2005-02-28,11.423,11.506,11.02,11.186,12442628,0
2005-03-01,10.993,11.039,10.626,10.653,12749530,0
2005-03-02,10.451,10.965,10.451,10.929,10014437,0
2005-03-03,11.12,11.194,10.956,11.002,10409400,0
2005-03-04,11.231,11.452,11.186,11.359,7799420,0
2005-03-07,11.369,11.46,11.222,11.277,8399712,0
2005-03-08,11.194,11.222,11.084,11.103,10456917,0
2005-03-09,11.039,11.167,10.763,10.773,6960668,0
2005-03-10,10.817,10.817,10.406,10.506,7922356,0
2005-03-11,10.58,10.754,10.323,10.396,7252750,0
2005-03-14,10.313,10.369,10.139,10.194,10657013,0
2005-03-15,10.184,10.184,9.9,9.947,10939067,0
2005-03-16,9.8,10.084,9.754,9.993,9594189,0
2005-03-17,9.983,10.387,9.947,10.359,9856191,0
2005-03-18,10.424,10.442,10.184,10.267,7261904,0
2005-03-21,10.157,10.249,10.139,10.221,5726957,0
2005-03-22,10.24,10.304,9.809,9.919,7697846,0
2005-03-23,9.754,9.818,9.653,9.68,8971666,0
2005-03-24,9.763,9.928,9.698,9.771,6248343,0
2005-03-28,9.763,9.763,9.661,9.661,5203827,0
2005-03-29,9.818,9.854,9.506,9.551,7597579,0
2005-03-30,9.644,9.928,9.57,9.854,9087190,0
2005-03-31,10.029,10.184,9.964,10.13,6941488,0
2005-04-01,10.213,10.359,10.139,10.277,9909376,0
2005-04-04,10.286,10.497,10.194,10.231,8024803,0
2005-04-05,10.387,10.451,10.103,10.139,6539987,0
2005-04-06,10.221,10.313,10.157,10.221,4815404,0
2005-04-07,10.24,10.359,10.093,10.267,5172877,0
2005-04-08,10.286,10.286,10.103,10.167,3940906,0
2005-04-11,10.203,10.24,10.111,10.148,3237298,0
2005-04-12,10.148,10.167,9.9,10.139,5859047,0
2005-04-13,10.157,10.194,9.956,9.964,4760040,0
2005-04-14,9.956,10.001,9.653,9.735,5963235,0
2005-04-15,9.625,9.735,9.4053,9.4326,9354859,0
2005-04-18,9.2306,9.4413,9.2029,9.3956,6400921,0
2005-04-19,9.561,9.771,9.561,9.763,4943570,0
2005-04-20,9.8,9.883,9.68,9.69,5699928,0
2005-04-21,9.919,9.964,9.661,9.956,4127925,0
2005-04-22,10.075,10.075,9.726,9.771,3987990,0
2005-04-25,9.771,10.093,9.771,10.029,5042529,0
2005-04-26,9.919,10.093,9.919,10.057,4046839,0
2005-04-27,10.057,10.057,9.735,9.735,4385565,0
2005-04-28,9.68,9.69,9.4696,9.4968,4908259,0
2005-04-29,9.69,9.698,9.4598,9.616,3203294,0
2005-05-02,9.707,9.854,9.551,9.818,2573357,0
2005-05-03,9.809,9.836,9.698,9.8,4113539,0
2005-05-04,9.818,10.084,9.818,10.057,6438849,0
2005-05-05,10.084,10.249,10.047,10.24,5562173,0
2005-05-06,10.534,10.543,10.414,10.414,6604070,0
2005-05-09,10.47,10.57,10.369,10.543,3607848,0
2005-05-10,10.516,10.516,10.184,10.249,5030759,0
2005-05-11,10.221,10.35,10.12,10.341,4049020,0
2005-05-12,10.341,10.387,9.928,9.947,6644614,0
2005-05-13,9.947,10.001,9.57,9.69,7519110,0
2005-05-16,9.698,9.846,9.607,9.781,6918385,0
2005-05-17,9.698,10.194,9.69,10.029,6568324,0
2005-05-18,10.084,10.304,10.084,10.203,6083992,0
2005-05-19,10.258,10.424,10.167,10.414,5118820,0
2005-05-20,10.414,10.479,10.359,10.451,2484427,0
2005-05-23,10.24,10.433,10.24,10.341,6232648,0
2005-05-24,10.304,10.479,10.258,10.46,4128360,0
2005-05-25,10.487,10.634,10.442,10.626,5423976,0
2005-05-26,10.68,10.781,10.662,10.773,3530686,0
2005-05-27,10.717,10.882,10.707,10.846,6226544,0
2005-05-31,10.9,10.9,10.726,10.817,4365949,0
2005-06-01,10.754,11.029,10.707,10.965,5103562,0
2005-06-02,10.993,11.176,10.974,11.149,6445823,0
2005-06-03,11.186,11.213,10.965,11.084,3810995,0
2005-06-06,10.864,10.956,10.671,10.892,6734415,0
2005-06-07,10.726,10.827,10.58,10.607,6443209,0
2005-06-08,10.662,10.873,10.634,10.634,5123178,0
2005-06-09,10.487,10.717,10.46,10.68,7637250,0
2005-06-10,10.744,10.892,10.736,10.827,3351516,0
2005-06-13,10.892,10.919,10.79,10.864,2802665,0
2005-06-14,10.946,11.149,10.846,11.047,12232941,0
2005-06-15,11.047,11.157,10.983,11.084,7690871,0
2005-06-16,11.12,11.396,11.093,11.378,6760574,0
2005-06-17,11.469,11.754,11.469,11.726,8401020,0
2005-06-20,11.836,12.002,11.717,11.946,7468542,0
2005-06-21,11.946,12.185,11.827,11.882,7592783,0
2005-06-22,11.892,11.992,11.799,11.965,6399613,0
2005-06-23,11.946,12.093,11.772,11.772,5112281,0
2005-06-24,11.79,11.855,11.562,11.616,6981158,0
2005-06-27,11.653,12.213,11.543,12.139,11729864,0
2005-06-28,12.203,12.203,12.011,12.085,4501090,0
2005-06-29,12.103,12.176,12.011,12.02,4774424,0
2005-06-30,11.965,12.066,11.929,11.946,5694260,0
2005-07-01,11.873,12.039,11.809,11.956,6169000,0
2005-07-05,11.919,12.323,11.836,12.112,8048344,0
2005-07-06,12.103,12.185,11.938,11.975,6472852,0
2005-07-07,11.919,11.946,11.763,11.919,8052268,0
2005-07-08,12.093,12.332,12.066,12.13,8285060,0
2005-07-11,12.149,12.249,12.085,12.13,4986292,0
2005-07-12,12.185,12.268,12.13,12.24,8551854,0
2005-07-13,12.24,12.286,12.149,12.176,3787456,0
2005-07-14,12.203,12.295,11.846,11.946,7612402,0
2005-07-15,11.919,11.919,11.635,11.69,6288014,0
2005-07-18,11.699,11.809,11.626,11.68,6449313,0
2005-07-19,11.598,11.643,11.469,11.562,9064958,0
2005-07-20,11.543,11.726,11.415,11.708,10025337,0
2005-07-21,11.736,11.836,11.616,11.745,6645484,0
2005-07-22,11.763,11.892,11.662,11.892,7938923,0
2005-07-25,11.579,11.635,11.332,11.359,15052171,0
2005-07-26,11.359,11.533,11.313,11.497,8969922,0
2005-07-27,11.506,11.772,11.387,11.717,6357328,0
2005-07-28,11.79,12.176,11.79,12.085,9318238,0
2005-07-29,12.203,12.203,11.983,12.048,5954952,0
2005-08-01,12.056,12.469,12.039,12.424,7662100,0
2005-08-02,12.608,12.828,12.571,12.809,8089757,0
2005-08-03,12.974,13.185,12.965,13.075,7961154,0
2005-08-04,13.011,13.066,12.846,12.928,7745364,0
2005-08-05,13.075,13.139,12.892,12.992,5546042,0
2005-08-08,13.139,13.322,13.094,13.149,6331606,0
2005-08-09,13.295,13.525,13.149,13.525,10366241,0
2005-08-10,13.699,13.791,13.644,13.745,10431631,0
2005-08-11,13.754,13.828,13.359,13.58,9380579,0
2005-08-12,13.277,13.699,13.158,13.681,11377625,0
2005-08-15,13.764,13.938,13.451,13.828,8969922,0
2005-08-16,13.764,13.882,13.378,13.396,8724924,0
2005-08-17,13.507,13.525,13.139,13.185,11089901,0
2005-08-18,13.322,13.405,12.965,13.039,8992590,0
2005-08-19,13.094,13.185,12.635,12.965,16229645,0
2005-08-22,13.102,13.507,13.102,13.415,8987360,0
2005-08-23,13.415,13.424,13.057,13.085,7025191,0
2005-08-24,13.039,13.295,13.011,13.277,5755729,0
2005-08-25,13.369,13.515,13.295,13.507,12458757,0
2005-08-26,13.498,13.515,13.112,13.176,6220879,0
2005-08-29,13.424,13.561,13.305,13.498,6115380,0
2005-08-30,13.635,13.791,13.589,13.791,6458466,0
2005-08-31,14.03,14.341,13.993,14.341,8319934,0
2005-09-01,14.287,14.516,14.258,14.295,7259290,0
2005-09-02,14.25,14.36,14.177,14.332,5358151,0
2005-09-06,14.553,14.69,14.36,14.644,5875612,0
2005-09-07,14.708,14.754,14.369,14.424,4965804,0
2005-09-08,14.58,14.7,14.47,14.635,5236088,0
2005-09-09,14.727,15.296,14.69,15.223,5511166,0
2005-09-12,15.562,15.562,15.14,15.231,6806783,0
2005-09-13,15.231,15.277,14.965,14.993,4725164,0
2005-09-14,15.084,15.24,14.984,15.223,5175491,0
2005-09-15,15.443,15.562,15.36,15.534,7393123,0
2005-09-16,15.553,15.791,15.516,15.746,5019861,0
2005-09-19,15.791,16.103,15.782,16.049,6134998,0
2005-09-20,16.057,16.14,15.937,16.03,7344734,0
2005-09-21,16.277,16.837,16.269,16.8,10045388,0
2005-09-22,16.892,16.892,16.176,16.379,9773797,0
2005-09-23,16.479,16.497,16.204,16.232,6868687,0
2005-09-26,15.864,16.314,15.672,16.269,11298283,0
2005-09-27,16.14,16.369,16.011,16.333,5459287,0
2005-09-28,16.599,16.91,16.543,16.819,8349142,0
2005-09-29,16.956,17.012,16.534,16.617,11877648,0
2005-09-30,16.58,16.608,16.277,16.387,9844421,0
2005-10-03,16.452,16.672,16.424,16.543,7895762,0
2005-10-04,16.543,16.589,15.47,15.607,13375541,0
2005-10-05,15.562,15.562,14.754,14.754,15615841,0
2005-10-06,14.094,14.644,13.754,14.066,19543236,0
2005-10-07,14.387,14.938,14.369,14.644,13944445,0
2005-10-10,14.828,14.837,14.387,14.47,8264569,0
2005-10-11,14.718,14.901,14.635,14.781,11517559,0
2005-10-12,14.956,14.993,14.507,14.644,12140521,0
2005-10-13,14.295,14.451,13.874,14.351,13821947,0
2005-10-14,14.442,14.479,13.892,14.258,11066798,0
2005-10-17,14.525,14.644,14.424,14.534,6953260,0
2005-10-18,14.901,14.901,13.993,13.993,11296976,0
2005-10-19,13.993,14.415,13.644,14.397,11511023,0
2005-10-20,14.323,14.424,13.305,13.515,13297946,0
2005-10-21,13.561,13.938,13.544,13.91,12582129,0
2005-10-24,13.984,14.507,13.965,14.47,7265828,0
2005-10-25,14.488,14.764,14.323,14.497,9290338,0
2005-10-26,14.405,14.773,14.341,14.497,6029935,0
2005-10-27,14.488,14.561,13.828,13.919,9148222,0
2005-10-28,14.066,14.323,13.956,14.277,7884430,0
2005-10-31,14.433,14.671,14.405,14.644,6502930,0
2005-11-01,14.791,14.874,14.451,14.718,11992738,0
2005-11-02,14.718,14.828,14.617,14.791,10119500,0
2005-11-03,15.094,15.488,15.03,15.36,10491355,0
2005-11-04,15.341,15.433,14.671,14.901,11427758,0
2005-11-07,15.02,15.076,14.561,14.626,9162607,0
2005-11-08,14.626,15.103,14.415,14.984,8657788,0
2005-11-09,15.149,15.223,14.764,15.03,8574522,0
2005-11-10,14.91,14.91,14.351,14.534,14276197,0
2005-11-11,14.351,14.415,14.03,14.305,10909860,0
2005-11-14,14.094,14.433,14.066,14.222,4457061,0
2005-11-15,14.167,14.671,14.167,14.268,5639333,0
2005-11-16,14.323,14.773,14.241,14.736,4982369,0
2005-11-17,14.956,15.167,14.855,14.956,7504289,0
2005-11-18,15.002,15.002,14.7,14.891,5551271,0
2005-11-21,14.901,15.048,14.818,14.993,5911796,0
2005-11-22,14.901,15.479,14.681,15.406,8257595,0
2005-11-23,15.424,15.607,15.259,15.544,5910488,0
2005-11-25,15.47,15.58,15.415,15.516,2271251,0
2005-11-28,15.589,15.644,14.984,15.02,11524535,0
2005-11-29,15.213,15.516,15.186,15.415,9197919,0
2005-11-30,15.36,15.58,15.24,15.497,6819426,0
2005-12-01,15.7,16.122,15.663,16.085,7205233,0
2005-12-02,16.287,16.608,16.195,16.507,12528074,0
2005-12-05,16.562,16.746,16.415,16.534,8640786,0
2005-12-06,16.608,16.883,16.36,16.828,8359603,0
2005-12-07,16.883,16.947,16.406,16.452,6197338,0
2005-12-08,16.379,16.7,16.277,16.433,5893050,0
2005-12-09,16.296,16.36,16.159,16.305,5307147,0
2005-12-12,16.507,16.562,16.13,16.314,5876484,0
2005-12-13,16.176,16.489,16.13,16.314,4802762,0
2005-12-14,16.47,16.47,16.204,16.406,4811915,0
2005-12-15,16.277,16.277,15.864,16.103,6489419,0
2005-12-16,15.937,16.085,15.791,15.856,5480649,0
2005-12-19,15.544,15.773,15.296,15.397,7166869,0
2005-12-20,15.451,15.7,15.451,15.654,5729136,0
2005-12-21,15.901,16.232,15.892,16.167,7354760,0
2005-12-22,16.269,16.269,15.956,15.993,4477116,0
2005-12-23,15.993,16.103,15.791,16.085,3943523,0
2005-12-27,15.91,15.91,15.599,15.764,4434828,0
2005-12-28,15.929,16.003,15.8,15.827,6730493,0
2005-12-29,16.049,16.342,15.993,16.232,5420491,0
2005-12-30,16.241,16.387,15.956,16.342,3715524,0
2006-01-03,16.663,17.14,16.653,17.131,10316109,0
2006-01-04,17.176,17.516,17.095,17.443,7565319,0
2006-01-05,17.425,17.562,17.205,17.415,7221799,0
2006-01-06,17.608,18.141,17.553,17.948,9886704,0
2006-01-09,18.222,18.525,18.131,18.471,9621218,0
2006-01-10,18.112,18.415,18.058,18.342,7551369,0
2006-01-11,18.627,19.021,18.535,18.902,10352291,0
2006-01-12,19.415,19.608,19.039,19.223,16900561,0
2006-01-13,19.031,19.214,18.984,19.195,8432842,0
2006-01-17,19.82,19.82,18.929,19.021,9726714,0
2006-01-18,18.819,18.975,18.618,18.874,8894940,0
2006-01-19,19.031,19.507,19.031,19.425,10092035,0
2006-01-20,19.691,19.856,19.544,19.7,10220637,0
2006-01-23,19.874,20.343,19.673,20.314,8474693,0
2006-01-24,20.654,20.801,20.461,20.673,11793946,0
2006-01-25,20.571,20.756,19.718,19.93,11356262,0
2006-01-26,20.314,20.774,20.122,20.727,11182323,0
2006-01-27,21.067,21.25,20.48,20.645,8946816,0
2006-01-30,20.526,21.214,20.526,21.205,8893632,0
2006-01-31,21.067,21.773,20.984,21.663,8520903,0
2006-02-01,21.406,21.499,20.866,21.012,9057983,0
2006-02-02,21.186,21.242,19.994,20.407,11713299,0
2006-02-03,19.947,20.571,19.746,20.343,9229742,0
2006-02-06,20.81,21.131,20.727,20.984,6975056,0
2006-02-07,20.691,20.7,19.874,19.947,8530055,0
2006-02-08,19.718,20.15,19.654,19.783,9653477,0
2006-02-09,19.856,20.233,19.663,19.718,8915431,0
2006-02-10,20.058,20.159,19.131,19.278,12653187,0
2006-02-13,19.314,19.553,18.938,19.048,7921919,0
2006-02-14,19.048,19.397,18.847,19.297,10733740,0
2006-02-15,19.544,19.837,19.287,19.407,12312718,0
2006-02-16,19.718,20.654,19.627,20.627,13959701,0
2006-02-17,21.113,21.113,20.517,20.911,11679296,0
2006-02-21,21.609,21.627,20.599,20.645,12910392,0
2006-02-22,20.636,20.709,20.25,20.333,12104774,0
2006-02-23,20.407,20.792,20.14,20.553,8940279,0
2006-02-24,20.81,21.159,20.81,20.984,8235361,0
2006-02-27,20.984,21.076,20.233,20.306,6654203,0
2006-02-28,20.269,20.269,19.837,20.067,8396223,0
2006-03-01,20.269,21.186,20.241,21.131,9115526,0
2006-03-02,21.26,21.397,20.884,21.26,8178253,0
2006-03-03,21.021,21.48,21.003,21.279,6070477,0
2006-03-06,21.269,21.352,20.489,20.526,10539745,0
2006-03-07,19.984,20.058,19.425,19.727,15748368,0
2006-03-08,19.443,19.681,18.654,19.627,15941926,0
2006-03-09,19.883,19.901,18.966,19.104,11388087,0
2006-03-10,19.14,19.535,18.975,19.397,7745800,0
2006-03-13,19.718,19.911,19.314,19.553,8886222,0
2006-03-14,19.691,20.388,19.544,20.25,8879683,0
2006-03-15,20.517,20.856,20.36,20.756,10065006,0
2006-03-16,20.774,20.893,20.407,20.719,9654785,0
2006-03-17,20.709,20.764,20.233,20.26,6597096,0
2006-03-20,20.388,20.617,20.021,20.113,9241949,0
2006-03-21,20.15,20.214,19.673,19.801,9561058,0
2006-03-22,19.627,20.012,19.378,19.507,13718192,0
2006-03-23,19.737,19.901,19.397,19.553,8000388,0
2006-03-24,19.691,19.947,19.553,19.654,6931025,0
2006-03-27,19.425,19.59,19.324,19.544,9002182,0
2006-03-28,19.075,19.443,18.855,18.957,16879200,0
2006-03-29,19.085,19.544,19.048,19.517,10433813,0
2006-03-30,19.81,20.021,19.681,19.801,7896199,0
2006-03-31,19.975,19.975,19.525,19.865,5920077,0
2006-04-03,19.975,20.627,19.947,20.498,15166387,0
2006-04-04,20.434,20.636,20.204,20.287,11895522,0
2006-04-05,20.168,20.7,20.168,20.663,8078859,0
2006-04-06,20.756,20.939,20.526,20.92,6821169,0
2006-04-07,20.673,20.792,20.306,20.581,7279778,0
2006-04-10,20.599,20.847,20.351,20.397,7037396,0
2006-04-11,20.756,20.847,20.297,20.407,7060935,0
2006-04-12,20.544,20.617,20.214,20.397,4783145,0
2006-04-13,20.343,20.48,20.104,20.379,4366385,0
2006-04-17,20.737,20.847,20.535,20.783,6809834,0
2006-04-18,21.104,22.103,21.104,22.03,19291262,0
2006-04-19,22.03,22.59,21.993,22.562,14917901,0
2006-04-20,22.489,22.709,21.866,22.223,12108697,0
2006-04-21,22.343,22.93,22.232,22.829,9213612,0
2006-04-24,22.489,22.59,22.086,22.269,8130736,0
2006-04-25,22.296,22.416,21.765,21.893,10703223,0
2006-04-26,22.086,22.829,22.067,22.251,13777914,0
2006-04-27,21.856,22.379,21.333,22.03,11367597,0
2006-04-28,22.242,22.811,22.132,22.663,7769778,0
2006-05-01,22.912,23.498,22.829,22.902,9628192,0
2006-05-02,22.389,23.435,22.361,23.435,13081280,0
2006-05-03,23.214,23.297,22.746,23.297,8911506,0
2006-05-04,23.178,23.554,22.966,23.242,13656724,0
2006-05-05,23.416,24.278,23.416,24.132,12378544,0
2006-05-08,24.022,24.077,23.774,24.04,10240256,0
2006-05-09,24.224,24.572,24.049,24.527,10538873,0
2006-05-10,24.527,24.545,24.086,24.508,10564158,0
2006-05-11,24.645,24.645,23.701,23.848,13416519,0
2006-05-12,23.452,23.526,22.848,23.086,11495329,0
2006-05-15,22.242,22.802,21.719,22.315,16607173,0
2006-05-16,22.921,22.93,22.159,22.645,11569438,0
2006-05-17,22.196,22.462,21.086,21.425,15125409,0
2006-05-18,21.517,21.673,20.581,20.893,17447231,0
2006-05-19,20.893,21.04,20.048,20.581,23732192,0
2006-05-22,19.268,19.755,18.745,19.471,26396662,0
2006-05-23,20.187,20.627,19.443,19.471,22055128,0
2006-05-24,19.187,19.48,18.369,18.892,20558105,0
2006-05-25,19.378,19.783,18.994,19.727,22887772,0
2006-05-26,20.379,20.947,20.012,20.792,19629114,0
2006-05-30,20.36,20.471,19.571,19.663,17341733,0
2006-05-31,20.058,20.25,19.71,19.92,17231876,0
2006-06-01,19.865,20.343,19.581,20.241,12477067,0
2006-06-02,20.7,20.764,20.085,20.489,10508794,0
2006-06-05,20.571,20.636,19.673,19.71,11831438,0
2006-06-06,19.681,19.746,19.002,19.571,16809449,0
2006-06-07,19.342,19.517,18.664,18.764,14958879,0
2006-06-08,18.388,18.608,17.36,18.498,31736505,0
2006-06-09,18.681,18.81,17.92,18.048,21077748,0
2006-06-12,17.892,18.058,16.947,16.993,19860600,0
2006-06-13,16.653,17.085,15.827,16.094,36980002,0
2006-06-14,16.314,16.846,16.159,16.763,22187216,0
2006-06-15,17.186,18.214,17.168,17.993,23467575,0
2006-06-16,18.141,18.259,17.506,18.131,16798115,0
2006-06-19,18.085,18.131,17.379,17.553,16073144,0
2006-06-20,17.672,18.048,17.498,17.608,16278475,0
2006-06-21,17.589,18.461,17.525,18.296,15270578,0
2006-06-22,18.369,18.452,17.984,18.305,9966048,0
2006-06-23,17.984,19.158,17.938,18.791,17065346,0
2006-06-26,18.791,18.984,18.581,18.791,10429889,0
2006-06-27,19.085,19.195,18.471,18.544,11257304,0
2006-06-28,18.819,19.104,18.728,19.031,12370699,0
2006-06-29,19.287,20.159,19.278,20.159,20844518,0
2006-06-30,20.535,20.645,20.159,20.48,12570795,0
2006-07-03,20.517,20.645,20.388,20.553,8394915,0
2006-07-05,19.828,20.333,19.691,20.113,13698138,0
2006-07-06,20.241,20.461,20.094,20.306,10613856,0
2006-07-07,20.434,20.563,19.93,20.003,9166966,0
2006-07-10,20.168,20.297,19.81,20.021,6903997,0
2006-07-11,19.975,20.59,19.81,20.544,9481715,0
2006-07-12,20.553,20.837,20.343,20.37,13673289,0
2006-07-13,20.187,20.297,19.93,20.003,11376317,0
2006-07-14,20.416,20.571,20.076,20.544,10837929,0
2006-07-17,20.25,20.416,19.544,19.727,16485108,0
2006-07-18,19.957,20.15,19.305,19.718,16593658,0
2006-07-19,19.654,20.324,19.645,20.196,14848587,0
2006-07-20,20.388,20.407,19.608,19.645,9703612,0
2006-07-21,19.7,19.828,19.297,19.407,8627706,0
2006-07-24,19.654,20.379,19.553,20.278,11892471,0
2006-07-25,20.278,20.599,20.012,20.434,8610706,0
2006-07-26,20.343,20.856,20.113,20.645,11206299,0
2006-07-27,20.893,21.214,20.727,20.774,14167210,0
2006-07-28,20.774,21.279,20.764,21.269,8232745,0
2006-07-31,21.057,21.177,20.884,21.076,6471544,0
2006-08-01,20.837,21.094,20.617,21.076,7338631,0
2006-08-02,21.242,21.599,21.242,21.563,11280409,0
2006-08-03,21.279,21.792,21.223,21.663,8258901,0
2006-08-04,21.883,22.012,21.306,21.48,9013951,0
2006-08-07,21.617,21.893,21.416,21.654,5499396,0
2006-08-08,21.654,21.948,21.59,21.719,6315041,0
2006-08-09,21.92,22.103,21.654,21.7,9570648,0
2006-08-10,21.673,21.783,21.343,21.773,7353454,0
2006-08-11,21.847,21.866,21.453,21.617,6189926,0
2006-08-14,21.379,21.489,21.021,21.067,8832599,0
2006-08-15,21.269,21.682,21.168,21.397,8417149,0
2006-08-16,21.7,21.737,21.389,21.425,8258901,0
2006-08-17,21.333,21.36,20.829,21.049,12724684,0
2006-08-18,20.939,21.25,20.774,21.233,6876533,0
2006-08-21,21.094,21.416,20.801,21.25,4542505,0
2006-08-22,21.25,21.397,21.067,21.242,6317221,0
2006-08-23,21.03,21.306,20.48,20.489,9721483,0
2006-08-24,20.461,20.756,20.122,20.663,9996998,0
2006-08-25,20.663,20.92,20.553,20.81,7216568,0
2006-08-28,20.608,20.746,20.535,20.645,6084428,0
2006-08-29,20.719,20.819,20.36,20.599,7407073,0
2006-08-30,20.599,20.719,20.196,20.526,7017777,0
2006-08-31,20.691,20.7,20.37,20.563,6060886,0
2006-09-01,20.563,20.911,20.397,20.801,5900896,0
2006-09-05,20.819,20.911,20.636,20.746,7410126,0
2006-09-06,20.535,20.7,19.71,19.81,13296201,0
2006-09-07,19.727,19.893,19.525,19.7,8275904,0
2006-09-08,19.59,19.681,19.113,19.204,9566725,0
2006-09-11,18.819,18.884,18.131,18.315,23075230,0
2006-09-12,18.581,18.672,18.122,18.269,11378060,0
2006-09-13,18.452,19.122,18.259,18.892,13437007,0
2006-09-14,19.002,19.021,18.305,18.397,15004218,0
2006-09-15,18.471,18.516,17.938,18.177,17217925,0
2006-09-18,18.351,18.975,18.342,18.902,12024997,0
2006-09-19,18.865,18.92,18.269,18.388,12204604,0
2006-09-20,18.305,18.535,17.581,17.682,19234153,0
2006-09-21,17.682,18.039,17.452,17.663,20171862,0
2006-09-22,17.728,17.755,17.388,17.581,10574620,0
2006-09-25,17.315,17.645,16.919,17.618,19218460,0
2006-09-26,17.819,18.287,17.709,18.131,16069656,0
2006-09-27,18.232,18.745,18.012,18.737,18380144,0
2006-09-28,18.957,19.314,18.764,19.131,18973896,0
2006-09-29,18.865,19.305,18.865,19.223,10316543,0
2006-10-02,19.351,19.498,18.938,18.994,11048053,0
2006-10-03,18.728,18.782,17.892,18.002,20699351,0
2006-10-04,18.058,18.544,17.718,18.535,24635898,0
2006-10-05,18.902,18.994,18.361,18.635,17067961,0
2006-10-06,18.461,18.7,18.278,18.691,12774815,0
2006-10-09,18.855,19.297,18.764,18.819,13829356,0
2006-10-10,18.902,19.168,18.855,19.002,9581984,0
2006-10-11,18.92,19.085,18.737,18.994,10614292,0
2006-10-12,19.095,19.471,19.058,19.407,10874112,0
2006-10-13,19.489,19.82,19.452,19.727,14628872,0
2006-10-16,19.608,20.122,19.608,20.021,10932966,0
2006-10-17,19.828,19.883,19.461,19.535,10708455,0
2006-10-18,19.837,19.865,19.378,19.443,10945605,0
2006-10-19,19.251,19.865,19.251,19.81,9679197,0
2006-10-20,19.727,19.82,19.443,19.636,7026497,0
2006-10-23,19.223,19.562,19.085,19.471,12580384,0
2006-10-24,19.498,20.012,19.461,19.947,13318434,0
2006-10-25,20.113,20.727,19.957,20.663,19162659,0
2006-10-26,20.792,20.966,20.434,20.608,11232457,0
2006-10-27,20.443,20.819,20.379,20.416,7086657,0
2006-10-30,20.25,20.278,19.883,19.984,7693487,0
2006-10-31,20.131,20.443,19.883,20.36,10158298,0
2006-11-01,20.122,20.314,19.901,20.012,10600342,0
2006-11-02,20.012,20.094,19.663,19.947,6484186,0
2006-11-03,20.204,20.526,20.076,20.397,8668687,0
2006-11-06,20.535,20.902,20.379,20.719,9820009,0
2006-11-07,20.81,20.866,20.526,20.663,8990411,0
2006-11-08,20.306,21.186,20.306,21.094,10331366,0
2006-11-09,21.315,21.535,20.966,21.159,9748949,0
2006-11-10,21.306,21.453,21.057,21.306,8520031,0
2006-11-13,20.847,20.874,20.453,20.517,13648878,0
2006-11-14,20.92,20.966,20.645,20.847,9087190,0
2006-11-15,20.847,21.186,20.7,20.984,8976024,0
2006-11-16,21.086,21.094,20.407,20.471,11226352,0
2006-11-17,20.177,20.517,20.003,20.48,11889855,0
2006-11-20,20.425,20.489,20.204,20.36,5539504,0
2006-11-21,20.471,20.957,20.425,20.911,8755875,0
2006-11-22,20.893,21.057,20.526,20.911,7153357,0
2006-11-24,20.737,20.957,20.691,20.756,2830128,0
2006-11-27,20.829,20.884,20.25,20.434,8714895,0
2006-11-28,20.453,20.837,20.425,20.783,8479489,0
2006-11-29,20.939,21.59,20.93,21.544,15681234,0
2006-11-30,21.443,21.765,21.425,21.59,9945992,0
2006-12-01,21.489,21.553,21.086,21.535,9572393,0
2006-12-04,21.352,21.92,21.343,21.92,8142940,0
2006-12-05,22.14,22.416,22.022,22.296,11252509,0
2006-12-06,22.251,22.535,22.067,22.086,8377914,0
2006-12-07,22.352,22.471,22.159,22.325,7990798,0
2006-12-08,22.526,22.802,22.416,22.526,8850037,0
2006-12-11,22.48,22.663,22.398,22.516,5620587,0
2006-12-12,22.59,22.59,22.103,22.196,9139503,0
2006-12-13,22.159,22.251,21.93,22.15,8859193,0
2006-12-14,22.398,22.499,22.223,22.343,8841755,0
2006-12-15,22.673,22.673,22.288,22.398,5295811,0
2006-12-18,22.709,22.755,22.03,22.04,12781355,0
2006-12-19,21.856,22.325,21.627,22.306,11841029,0
2006-12-20,22.471,22.691,22.26,22.545,8663455,0
2006-12-21,22.499,22.562,22.214,22.526,6074838,0
2006-12-22,22.645,22.645,22.361,22.508,4274838,0
2006-12-26,22.682,22.819,22.526,22.765,4187213,0
2006-12-27,22.819,23.352,22.728,23.315,8142940,0
2006-12-28,23.315,23.379,23.039,23.334,4519401,0
2006-12-29,23.334,23.618,23.031,23.618,7550061,0
2007-01-03,23.738,23.811,22.682,22.856,19714559,0
2007-01-04,22.728,22.792,22.113,22.214,16472903,0
2007-01-05,22.361,22.398,21.499,21.883,13979319,0
2007-01-08,22.159,22.251,21.673,22.022,12410807,0
2007-01-09,21.517,21.719,21.104,21.443,14820686,0
2007-01-10,21.113,21.453,20.884,21.36,15077456,0
2007-01-11,21.499,22.095,21.279,21.397,18040982,0
2007-01-12,21.526,21.737,21.379,21.654,12415600,0
2007-01-16,21.168,21.416,21.012,21.159,12531560,0
2007-01-17,21.094,21.287,21.012,21.186,12588233,0
2007-01-18,21.352,21.471,20.727,20.856,14793222,0
2007-01-19,21.086,21.746,20.884,21.691,13939651,0
2007-01-22,21.993,22.003,21.526,21.645,14886948,0
2007-01-23,21.829,22.59,21.765,22.516,15341635,0
2007-01-24,22.508,22.728,22.049,22.673,12382904,0
2007-01-25,22.921,22.921,22.067,22.15,10418989,0
2007-01-26,22.37,22.389,22.067,22.333,9556699,0
2007-01-29,22.03,22.242,21.719,21.728,10317416,0
2007-01-30,21.829,22.315,21.719,22.223,9064086,0
2007-01-31,22.177,22.572,21.957,22.545,10002666,0
2007-02-01,22.709,22.875,22.545,22.774,9292519,0
2007-02-02,22.737,22.893,22.435,22.811,8871834,0
2007-02-05,22.939,23.058,22.7,22.792,6475031,0
2007-02-06,23.003,23.022,22.389,22.618,9143425,0
2007-02-07,22.251,22.48,21.792,22.067,14684672,0
2007-02-08,21.883,22.288,21.756,22.15,10983969,0
2007-02-09,22.086,22.205,21.746,21.866,8708794,0
2007-02-12,21.563,21.765,21.397,21.654,11018596,0
2007-02-13,21.599,22.076,21.553,22.076,12205730,0
2007-02-14,22.205,22.306,21.581,21.645,21734432,0
2007-02-15,21.819,21.847,21.434,21.453,12913008,0
2007-02-16,21.406,21.636,21.352,21.572,8597193,0
2007-02-20,21.333,21.535,21.123,21.406,8623784,0
2007-02-21,21.306,21.682,21.159,21.572,10747254,0
2007-02-22,21.993,22.067,21.719,21.939,14626691,0
2007-02-23,22.132,22.186,21.893,21.93,9765514,0
2007-02-26,22.223,22.279,22.022,22.177,8767868,0
2007-02-27,21.26,21.443,20.416,20.571,26063604,0
2007-02-28,20.874,21.03,20.535,20.774,18720615,0
2007-03-01,19.911,20.563,19.71,20.453,21939019,0
2007-03-02,20.278,20.434,19.727,19.828,22249994,0
2007-03-05,19.297,19.562,18.984,19.388,20368908,0
2007-03-06,19.865,20.269,19.847,20.14,15072007,0
2007-03-07,20.04,20.517,20.003,20.094,10331366,0
2007-03-08,20.453,20.737,20.324,20.48,12817538,0
2007-03-09,20.847,20.856,20.48,20.7,8403199,0
2007-03-12,20.663,20.682,20.416,20.59,7713540,0
2007-03-13,20.351,20.627,19.957,20.003,12873338,0
2007-03-14,19.966,20.26,19.571,20.223,13751444,0
2007-03-15,20.113,20.306,19.994,20.085,8936389,0
2007-03-16,20.278,20.351,19.746,19.764,11480070,0
2007-03-19,20.076,20.297,19.984,20.15,8661799,0
2007-03-20,20.187,20.59,20.159,20.434,11694554,0
2007-03-21,20.709,21.462,20.645,21.406,17791187,0
2007-03-22,21.645,21.902,21.553,21.691,16868912,0
2007-03-23,21.709,22.022,21.654,21.802,10922255,0
2007-03-26,21.939,22.03,21.581,21.966,12338873,0
2007-03-27,21.838,21.948,21.599,21.783,9075420,0
2007-03-28,21.856,21.912,21.563,21.654,10114708,0
2007-03-29,22.04,23.379,22.003,23.242,41077032,0
2007-03-30,23.306,23.306,22.645,22.819,18946424,0
2007-04-02,22.939,23.15,22.848,23.132,11246396,0
2007-04-03,22.948,23.068,22.746,22.902,11324276,0
2007-04-04,22.645,23.342,22.636,23.232,12162902,0
2007-04-05,23.168,23.572,23.031,23.425,12795263,0
2007-04-09,23.609,23.911,23.508,23.535,14964981,0
2007-04-10,23.371,23.811,23.352,23.811,9748511,0
2007-04-11,23.857,23.902,23.352,23.435,11374114,0
2007-04-12,23.407,24.022,23.352,23.957,13207844,0
2007-04-13,24.012,24.425,23.911,24.288,12471807,0
2007-04-16,24.471,24.701,24.388,24.673,9020456,0
2007-04-17,24.618,24.682,24.04,24.122,11443014,0
2007-04-18,23.902,24.205,23.865,24.022,13961423,0
2007-04-19,23.498,23.701,23.352,23.618,9441636,0
2007-04-20,24.068,24.104,23.562,23.875,9978690,0
2007-04-23,23.718,23.875,23.554,23.609,7194135,0
2007-04-24,23.489,23.609,23.279,23.535,6762742,0
2007-04-25,23.755,24.343,23.609,24.224,9706164,0
2007-04-26,24.224,24.224,23.718,23.765,8641632,0
2007-04-27,23.416,23.627,23.279,23.489,10022971,0
2007-04-30,23.581,23.801,23.186,23.214,9626967,0
2007-05-01,23.205,23.334,22.948,23.288,7970152,0
2007-05-02,23.26,23.489,23.232,23.407,8370157,0
2007-05-03,23.562,23.701,23.416,23.545,10518144,0
2007-05-04,23.545,23.838,23.288,23.407,11494653,0
2007-05-07,23.297,23.352,22.994,23.012,10811075,0
2007-05-08,22.921,23.306,22.599,23.122,15602459,0
2007-05-09,23.178,23.315,22.848,23.315,11018887,0
2007-05-10,23.26,23.26,22.618,22.774,13854210,0
2007-05-11,23.049,23.481,23.003,23.444,11604793,0
2007-05-14,23.251,23.581,23.076,23.352,11697213,0
2007-05-15,23.526,23.718,23.452,23.645,13487709,0
2007-05-16,23.884,24.508,23.765,24.425,18803531,0
2007-05-17,24.315,24.691,24.049,24.462,13571885,0
2007-05-18,24.352,24.728,24.315,24.627,10124696,0
2007-05-21,24.682,25.26,24.645,24.967,17954144,0
2007-05-22,25.104,25.178,24.884,24.921,7829980,0
2007-05-23,25.058,25.434,24.921,25.05,12310625,0
2007-05-24,24.774,25.389,24.114,24.315,19073691,0
2007-05-25,24.627,24.884,24.462,24.718,10846256,0
2007-05-29,24.93,25.031,24.324,24.508,10929302,0
2007-05-30,23.884,24.921,23.857,24.811,13239297,0
2007-05-31,25.004,25.196,24.765,24.811,10527517,0
2007-06-01,25.214,25.627,25.131,25.508,12234727,0
2007-06-04,25.16,25.747,25.16,25.673,11155296,0
2007-06-05,25.527,25.957,25.444,25.618,11974783,0
2007-06-06,25.27,25.444,24.884,25.114,12731656,0
2007-06-07,24.774,25.416,24.324,24.453,13385127,0
2007-06-08,24.417,25.26,24.388,25.123,10948358,0
2007-06-11,25.242,25.847,25.04,25.664,13913581,0
2007-06-12,25.637,26.132,25.463,25.6,18874763,0
2007-06-13,25.737,26.416,25.737,26.416,16216135,0
2007-06-14,26.609,27.215,26.609,27.142,22278519,0
2007-06-15,27.435,27.968,27.426,27.857,23273190,0
2007-06-18,27.931,28.151,27.875,28.059,15898137,0
2007-06-19,28.032,28.609,27.802,28.306,16611967,0
2007-06-20,28.499,28.555,27.646,27.71,16298728,0
2007-06-21,27.665,28.343,27.609,28.252,12872467,0
2007-06-22,28.169,28.178,27.545,27.866,10964397,0
2007-06-25,27.352,28.123,27.27,27.518,13074066,0
2007-06-26,27.765,27.866,27.15,27.325,10180542,0
2007-06-27,27.013,27.646,26.922,27.646,9989236,0
2007-06-28,27.775,28.132,27.682,27.793,12547952,0
2007-06-29,28.049,28.408,27.555,27.811,14404686,0
2007-07-02,28.049,28.858,28.041,28.858,8501624,0
2007-07-03,29.059,29.545,28.967,29.527,6856262,0
2007-07-05,29.537,29.921,29.389,29.838,15301747,0
2007-07-06,30.206,30.49,29.977,30.17,10599033,0
2007-07-09,30.362,30.931,30.362,30.701,6784707,0
2007-07-10,30.178,30.316,29.655,29.757,11187336,0
2007-07-11,29.738,30.417,29.61,30.178,8888619,0
2007-07-12,30.554,31.417,30.344,31.353,12082105,0
2007-07-13,31.371,32.05,31.28,31.702,12716376,0
2007-07-16,31.821,31.821,31.106,31.454,10643935,0
2007-07-17,31.564,31.967,31.472,31.766,10389346,0
2007-07-18,31.702,31.995,31.546,31.886,8672485,0
2007-07-19,32.335,32.527,32.115,32.225,8576359,0
2007-07-20,32.225,32.316,31.619,32.05,7613382,0
2007-07-23,32.408,32.867,31.986,32.83,7284151,0
2007-07-24,32.482,32.519,30.5,30.903,15497049,0
2007-07-25,30.903,31.683,29.674,31.619,18247639,0
2007-07-26,30.334,30.583,28.399,29.582,22811260,0
2007-07-27,29.683,30.197,28.618,29.151,19915578,0
2007-07-30,29.252,30.554,29.087,30.215,15771030,0
2007-07-31,30.803,31.297,29.665,29.774,14570434,0
2007-08-01,29.472,30.014,28.609,29.261,18943393,0
2007-08-02,30.041,30.041,29.261,29.912,11053418,0
2007-08-03,29.674,29.875,28.169,28.334,13174062,0
2007-08-06,28.078,28.692,27.178,28.674,17095697,0
2007-08-07,28.298,29.041,28.004,28.692,13364342,0
2007-08-08,29.014,30.078,29.014,29.537,14599573,0
2007-08-09,28.233,29.031,28.049,28.399,15456219,0
2007-08-10,27.132,28.215,27.003,27.665,18537380,0
2007-08-13,28.078,28.362,27.352,27.591,10890896,0
2007-08-14,27.949,28.068,26.719,26.829,16748650,0
2007-08-15,26.316,27.38,25.38,25.416,21940492,0
2007-08-16,23.865,24.572,22.361,24.572,40757404,0
2007-08-17,25.618,25.876,24.205,24.811,29179710,0
2007-08-20,25.077,25.131,24.012,24.645,15316350,0
2007-08-21,24.324,24.958,24.114,24.728,11265152,0
2007-08-22,25.434,26.37,25.37,26.224,17331052,0
2007-08-23,26.885,27.077,25.801,26.316,18418507,0
2007-08-24,26.169,27.37,26.169,27.196,13395541,0
2007-08-27,27.196,27.628,26.82,27.37,8021993,0
2007-08-28,26.893,27.068,25.949,26.05,14570020,0
2007-08-29,26.435,27.031,26.297,27.013,18589613,0
2007-08-30,26.673,27.665,26.15,27.196,13634926,0
2007-08-31,28.022,28.875,27.894,28.371,17936356,0
2007-09-04,28.618,29.765,28.609,29.601,12278167,0
2007-09-05,29.151,29.362,28.674,29.215,11785839,0
2007-09-06,29.821,30.151,29.665,29.967,11539967,0
2007-09-07,29.5,29.711,28.848,29.426,10109101,0
2007-09-10,29.426,29.61,28.646,29.261,11410974,0
2007-09-11,29.867,30.61,29.591,30.427,8861831,0
2007-09-12,30.656,31.252,30.536,30.664,11234308,0
2007-09-13,31.041,31.5,30.884,31.334,9389296,0
2007-09-14,31.114,31.509,30.472,30.784,8786390,0
2007-09-17,30.444,30.693,29.986,30.463,8039407,0
2007-09-18,30.949,32.629,30.72,32.39,15852558,0
2007-09-19,33.142,33.289,32.445,32.619,12570448,0
2007-09-20,32.619,33.105,32.216,32.399,8001698,0
2007-09-21,33.069,33.711,33.005,33.536,11025601,0
2007-09-24,33.867,34.298,33.665,34.28,10416311,0
2007-09-25,33.674,34.134,33.528,34.105,7632652,0
2007-09-26,34.518,34.767,33.766,34.61,10773026,0
2007-09-27,34.904,35.29,34.61,35.28,10519475,0
2007-09-28,35.225,35.371,34.372,34.628,10493317,0
2007-10-01,34.821,35.987,34.721,35.84,13030059,0
2007-10-02,35.408,35.977,34.821,35.601,9261418,0
2007-10-03,35.601,35.684,34.17,34.289,14706052,0
2007-10-04,34.362,35.105,33.418,34.931,13008479,0
2007-10-05,35.317,36.527,35.17,36.151,16035105,0
2007-10-08,36.216,36.29,35.591,36.189,12829772,0
2007-10-09,36.684,37.455,36.354,37.216,13684029,0
2007-10-10,37.198,38.345,37.069,38.244,12338955,0
2007-10-11,39.069,39.335,37.299,37.812,19269601,0
2007-10-12,38.015,38.712,37.795,38.565,7153713,0
2007-10-15,39.437,39.739,38.381,39.024,12924081,0
2007-10-16,38.886,39.446,38.546,38.546,15850216,0
2007-10-17,39.547,39.62,37.941,39.069,14934728,0
2007-10-18,38.776,39.776,38.473,39.657,15384357,0
2007-10-19,39.299,39.446,36.556,37.023,19149145,0
2007-10-22,35.638,36.803,35.5,36.592,16397245,0
2007-10-23,37.565,38.06,37.079,38.06,11159822,0
2007-10-24,38.06,39.372,37.207,39.335,17424780,0
2007-10-25,39.785,40.262,38.987,40.244,20604096,0
2007-10-26,41.153,42.116,40.877,42.006,12120032,0
2007-10-29,42.979,43.905,42.923,43.336,16216592,0
2007-10-30,43.015,43.575,41.74,41.95,20398685,0
2007-10-31,42.547,44.621,42.106,43.868,15704416,0
2007-11-01,42.795,43.309,41.914,42.979,17595887,0
2007-11-02,43.363,44.025,41.84,42.795,14442414,0
2007-11-05,40.758,42.061,40.299,41.4,14209710,0
2007-11-06,42.657,43.676,41.942,43.593,13277656,0
2007-11-07,43.758,44.364,42.199,42.538,18170823,0
2007-11-08,45.86,54.659,45.86,53.566,53230342,0
2007-11-09,53.035,53.98,47.566,49.428,36615154,0
2007-11-12,47.859,47.97,43.474,43.529,29301604,0
2007-11-13,46.383,48.41,45.75,48.401,23714231,0
2007-11-14,50.264,50.328,46.96,47.346,17187921,0
2007-11-15,47.346,47.53,45.19,45.768,15549795,0
2007-11-16,48.447,48.768,47.18,48.52,15204990,0
2007-11-19,48.162,48.162,45.942,46.309,12483807,0
2007-11-20,46.52,48.805,46.52,48.162,12882188,0
2007-11-21,47.383,47.52,45.254,45.428,17462120,0
2007-11-23,45.868,46.373,45.731,46.227,5921907,0
2007-11-26,45.667,46.327,43.043,43.345,17014997,0
2007-11-27,43.116,44.079,41.896,43.438,18546318,0
2007-11-28,44.868,45.291,44.144,45.291,17336489,0
2007-11-29,44.722,45.758,43.658,44.291,14095237,0
2007-11-30,45.447,45.74,43.208,44.171,13482823,0
2007-12-03,43.868,44.492,43.189,44.492,14564150,0
2007-12-04,43.694,44.85,43.345,44.153,10236537,0
2007-12-05,45.924,47.383,45.621,47.08,15762866,0
2007-12-06,47.915,49.071,47.4,48.933,9740846,0
2007-12-07,50.328,50.328,48.768,48.952,11933135,0
2007-12-10,48.622,48.695,47.85,48.19,11602669,0
2007-12-11,49.199,50.062,46.869,47.373,19307056,0
2007-12-12,50.025,52.466,49.906,51.364,27918963,0
2007-12-13,50.998,51.016,49.291,50.731,20622167,0
2007-12-14,49.741,50.557,48.199,49.236,12969698,0
2007-12-17,47.878,48.162,45.538,45.786,16507630,0
2007-12-18,47.291,48.245,45.868,47.859,14023205,0
2007-12-19,48.071,49.108,47.245,48.263,15410524,0
2007-12-20,50.044,50.649,49.236,49.539,13171754,0
2007-12-21,51.53,52.053,50.943,51.924,17795248,0
2007-12-24,52.649,53.659,52.2,53.392,6249713,0
2007-12-26,52.181,53.879,52.108,53.631,10718524,0
2007-12-27,53.659,53.962,52.613,53.2,11963620,0
2007-12-28,53.962,54.2,53.117,53.952,14494612,0
2007-12-31,54.155,54.311,52.42,52.86,6809967,0
2008-01-02,53.742,54.649,53.209,54.502,15053302,0
2008-01-03,54.136,54.512,53.346,53.558,14718804,0
2008-01-04,52.466,52.704,50.098,50.411,17423625,0
2008-01-07,50.457,50.841,48.255,49.365,18230719,0
2008-01-08,50.604,52.741,50.374,50.621,18807337,0
2008-01-09,51.126,52.53,50.585,52.393,17610707,0
2008-01-10,52.429,52.686,49.539,52.329,23963696,0
2008-01-11,51.557,52.154,50.457,51.016,11498051,0
2008-01-14,51.374,51.787,50.557,51.034,9327466,0
2008-01-15,50.126,50.135,47.686,48.392,19458731,0
2008-01-16,47.483,48.016,44.492,44.997,27582202,0
2008-01-17,45.878,46.199,41.96,42.456,25830069,0
2008-01-18,42.519,43.859,41.593,43.29,21015741,0
2008-01-22,41.107,44.914,40.684,44.299,36900850,0
2008-01-23,42.685,45.374,41.189,45.107,35688559,0
2008-01-24,45.483,47.63,45.337,46.988,29130936,0
2008-01-25,48.126,49.08,47.585,47.989,19750485,0
2008-01-28,47.3,50.64,46.96,50.465,20396822,0
2008-01-29,50.328,50.474,49.172,49.787,16981001,0
2008-01-30,49.575,52.402,49.108,50.117,20916214,0
2008-01-31,49.346,51.557,48.539,50.897,17834660,0
2008-02-01,51.273,52.154,50.805,51.86,14545824,0
2008-02-04,52.236,52.962,51.52,52.246,7873412,0
2008-02-05,50.943,50.943,48.438,48.842,18233450,0
2008-02-06,49.126,49.998,48.392,48.631,14887354,0
2008-02-07,50.291,51.539,48.631,51.191,19994023,0
2008-02-08,50.474,51.603,50.282,51.181,13466779,0
2008-02-11,51.328,52.943,51.016,52.796,16536186,0
2008-02-12,53.154,54.108,51.631,52.181,16207959,0
2008-02-13,52.842,54.053,52.493,53.742,13068818,0
2008-02-14,53.788,54.347,52.695,52.86,12704766,0
2008-02-15,52.649,52.916,51.539,52.503,12753562,0
2008-02-19,54.678,55.292,53.603,53.971,16279837,0
2008-02-20,53.346,55.475,53.346,55.292,17000111,0
2008-02-21,55.724,55.916,54.035,54.218,15864583,0
2008-02-22,55.062,55.062,53.209,54.384,13080867,0
2008-02-25,54.136,55.154,53.778,54.998,11494450,0
2008-02-26,54.512,56.301,53.98,55.851,16676586,0
2008-02-27,55.613,57.559,55.548,57.347,23227292,0
2008-02-28,56.971,57.476,56.374,57.274,13661550,0
2008-02-29,56.42,56.696,53.301,53.824,22447124,0
2008-03-03,52.713,54.732,52.512,53.916,16720092,0
2008-03-04,53.558,53.558,50.557,51.631,25412698,0
2008-03-05,52.255,53.852,52.126,53.558,15577256,0
2008-03-06,53.842,54.126,51.952,52.08,11711818,0
2008-03-07,51.172,52.365,50.474,51.227,12605783,0
2008-03-10,51.393,51.686,49.539,49.814,15067114,0
2008-03-11,51.42,52.613,50.154,52.557,16127345,0
2008-03-12,52.631,53.072,51.65,52.466,12242478,0
2008-03-13,50.943,51.511,49.631,51.319,18847304,0
2008-03-14,51.777,51.879,48.979,49.64,20568496,0
2008-03-17,47.483,48.419,46.327,47.511,23645128,0
2008-03-18,48.594,49.236,47.869,48.924,20671269,0
2008-03-19,49.08,49.098,44.63,44.704,29337352,0
2008-03-20,43.584,44.291,42.703,43.961,28150353,0
2008-03-24,44.704,46.117,44.318,44.768,16396771,0
2008-03-25,45.823,47.52,45.483,46.988,22061904,0
2008-03-26,47.346,48.612,46.63,48.071,20650246,0
2008-03-27,48.612,48.695,46.327,46.722,13462392,0
2008-03-28,46.694,47.327,45.96,46.281,11316356,0
2008-03-31,46.557,47.539,45.777,46.841,15406762,0
2008-04-01,47.199,48.392,46.3,47.96,14969653,0
2008-04-02,48.429,50.42,48.181,49.759,16979640,0
2008-04-03,49.502,51.43,49.236,50.438,14477865,0
2008-04-04,50.575,52.181,50.493,50.824,14556780,0
2008-04-07,51.713,52.374,50.457,50.961,11972569,0
2008-04-08,50.392,52.456,50.154,52.246,15063309,0
2008-04-09,52.456,53.328,52.062,52.585,16794682,0
2008-04-10,52.769,53.255,51.897,52.833,12574021,0
2008-04-11,52.264,52.677,51.475,51.769,12090433,0
2008-04-14,51.383,57.476,50.878,56.044,79968385,0
2008-04-15,55.704,56.879,54.778,56.467,34789690,0
2008-04-16,57.109,57.264,55.255,56.347,23783345,0
2008-04-17,55.659,57.833,55.641,57.567,26318939,0
2008-04-18,57.109,58.09,56.374,57.567,21536301,0
2008-04-21,58.017,59.356,57.623,59.091,17187085,0
2008-04-22,58.752,60.054,58.366,58.549,16925573,0
2008-04-23,58.356,58.898,57.577,57.879,14922514,0
2008-04-24,57.366,57.613,55.613,55.99,23391100,0
2008-04-25,56.87,57.43,55.732,56.577,19793288,0
2008-04-28,57.815,57.935,56.181,56.31,13677738,0
2008-04-29,55.503,55.668,53.375,53.576,22753582,0
2008-04-30,54.265,57.21,53.026,55.695,41503168,0
2008-05-01,57.31,58.21,53.751,55.944,32174486,0
2008-05-02,57.659,58.1,56.2,57.072,20475121,0
2008-05-05,57.338,58.485,56.971,58.045,15853356,0
2008-05-06,58.31,59.779,58.082,59.769,15088753,0
2008-05-07,60.311,60.32,57.677,58.146,19563867,0
2008-05-08,58.898,59.485,57.513,58.512,13471358,0
2008-05-09,58.586,59.366,57.567,59.265,12694370,0
2008-05-12,59.779,60.778,58.641,60.274,14903587,0
2008-05-13,62.027,62.384,61.183,61.788,17239257,0
2008-05-14,62.127,62.274,60.55,60.797,12171439,0
2008-05-15,61.523,62.66,61.045,62.632,14527169,0
2008-05-16,63.467,64.816,63.284,64.816,15946532,0
2008-05-19,65.238,66.89,64.578,66.23,17744462,0
2008-05-20,66.633,68.166,65.788,67.991,22193450,0
2008-05-21,70.275,71.202,68.386,68.982,28384481,0
2008-05-22,70.322,70.422,65.697,66.074,18725176,0
2008-05-23,67.431,67.431,65.045,66.404,18216796,0
2008-05-27,67.018,67.11,63.981,64.513,16781641,0
2008-05-28,64.816,67.367,63.385,67.312,19255862,0
2008-05-29,67.276,67.679,64.835,64.935,21211062,0
2008-05-30,66.67,67.018,63.789,64.679,19396737,0
2008-06-02,63.972,66.367,63.752,65.458,12787656,0
2008-06-03,65.238,65.238,62.266,62.449,18081001,0
2008-06-04,61.733,61.834,59.541,59.999,26253130,0
2008-06-05,60.623,63.073,60.504,62.871,16426097,0
2008-06-06,64.366,65.184,62.394,62.449,19846734,0
2008-06-09,62.917,64.22,61.88,63.302,11160279,0
2008-06-10,62.22,62.843,59.412,60.815,21008393,0
2008-06-11,61.11,61.981,60.192,60.715,14391300,0
2008-06-12,60.568,62.064,60.402,61.017,15255117,0
2008-06-13,62.137,63.266,61.411,62.33,16287895,0
2008-06-16,62.743,63.936,62.449,62.862,14540350,0
2008-06-17,63.578,64.532,63.027,63.871,13263596,0
2008-06-18,63.761,63.761,62.064,62.981,13137014,0
2008-06-19,63.11,63.293,60.311,61.146,19718165,0
2008-06-20,61.411,61.761,59.632,59.879,15521043,0
2008-06-23,60.091,61.467,59.412,60.844,13113141,0
2008-06-24,60.88,62.146,60.412,60.678,11607375,0
2008-06-25,61.467,63.642,59.531,63.146,24088716,0
2008-06-26,62.33,63.522,61.338,62.679,19541300,0
2008-06-27,62.256,63.789,62.256,63.513,15879420,0
2008-06-30,64.229,65.633,64.229,64.981,17209018,0
2008-07-01,63.916,65.532,63.688,64.44,19714724,0
2008-07-02,65.477,65.844,61.421,61.559,23353269,0
2008-07-03,62.247,62.357,58.944,60.292,15058977,0
2008-07-07,60.77,61.403,58.347,59.164,17702218,0
2008-07-08,58.118,58.173,55.604,57.164,22474626,0
2008-07-09,57.228,58.082,55.357,55.687,18653819,0
2008-07-10,55.503,56.907,54.182,56.64,23533148,0
2008-07-11,56.64,57.98,55.88,56.613,18301427,0
2008-07-14,57.466,57.714,56.824,57.21,14968734,0
2008-07-15,56.595,56.861,54.834,56.173,19674842,0
2008-07-16,55.888,55.953,53.925,55.209,21168136,0
2008-07-17,54.907,55.65,52.19,53.228,27283013,0
2008-07-18,53.236,54.108,52.475,53.265,15897480,0
2008-07-21,53.503,54.998,53.485,54.732,14385533,0
2008-07-22,54.099,54.338,52.337,52.962,15475744,0
2008-07-23,52.347,52.686,50.952,51.2,24327411,0
2008-07-24,51.511,51.594,48.512,48.933,28442897,0
2008-07-25,48.043,49.539,47.585,48.713,20812594,0
2008-07-28,49.401,50.585,49.108,49.181,14403287,0
2008-07-29,49.869,49.942,48.475,49.539,16468455,0
2008-07-30,50.227,52.76,49.539,52.273,24564631,0
2008-07-31,52.099,52.255,50.998,51.291,14505137,0
2008-08-01,50.741,51.833,49.548,49.961,13703883,0
2008-08-04,48.896,49.236,46.777,47.419,18114617,0
2008-08-05,47.043,47.952,45.428,46.08,20953783,0
2008-08-06,46.355,48.355,46.337,47.511,16590259,0
2008-08-07,47.859,49.145,47.437,47.805,17610541,0
2008-08-08,46.777,47.18,45.942,46.841,16267149,0
2008-08-11,47.309,47.483,44.758,45.354,21122549,0
2008-08-12,45.721,46.869,45.337,45.345,18668788,0
2008-08-13,44.492,47.832,44.465,47.327,22021395,0
2008-08-14,47.383,47.695,45.74,46.493,17775721,0
2008-08-15,45.64,45.951,44.484,44.694,16340277,0
2008-08-18,45.658,45.777,43.501,43.822,14105855,0
2008-08-19,42.767,45.942,42.749,45.593,20972934,0
2008-08-20,46.557,48.006,46.337,47.392,22408528,0
2008-08-21,48.741,49.942,48.722,49.594,20227579,0
2008-08-22,49.805,49.897,47.842,48.465,13289282,0
2008-08-25,48.475,48.639,46.796,47.226,11642630,0
2008-08-26,46.86,48.016,46.86,47.282,13007009,0
2008-08-27,48.557,49.052,48.034,48.805,11310326,0
2008-08-28,49.851,49.998,48.108,48.676,12098931,0
2008-08-29,49.199,49.502,48.006,48.383,9239307,0
2008-09-02,45.731,46.364,44.667,45.088,24568714,0
2008-09-03,44.722,45.758,43.116,44.071,22262741,0
2008-09-04,43.731,43.978,40.933,41.666,25515044,0
2008-09-05,40.63,41.373,39.098,41.107,28206535,0
2008-09-08,43.216,43.327,39.354,39.62,27776806,0
2008-09-09,38.206,38.345,35.151,35.261,41763619,0
2008-09-10,35.657,37.05,33.849,36.336,45224586,0
2008-09-11,35.703,38.987,35.454,38.693,48252893,0
2008-09-12,39.739,42.079,39.428,41.923,34065541,0
2008-09-15,38.354,39.684,36.941,37.014,30978578,0
2008-09-16,34.657,39.134,33.362,38.721,36861218,0
2008-09-17,38.17,38.602,35.363,36.041,40237802,0
2008-09-18,37.336,39.464,34.987,36.234,38173305,0
2008-09-19,42.354,45.868,40.345,43.409,37965764,0
2008-09-22,44.401,45.85,43.409,44.071,38219949,0
2008-09-23,43.786,44.327,39.84,40.767,35100232,0
2008-09-24,41.997,42.979,41.28,41.556,20613581,0
2008-09-25,43.373,44.602,42.676,44.327,23845156,0
2008-09-26,42.685,42.869,41.263,42.712,23918420,0
2008-09-29,40.244,40.244,33.949,36.06,38196570,0
2008-09-30,37.61,40.327,37.446,40.317,28122462,0
2008-10-01,40.134,40.271,37.326,39.886,27841910,0
2008-10-02,38.042,38.042,33.959,34.931,39235546,0
2008-10-03,35.886,38.125,33.582,33.692,31446191,0
2008-10-06,30.105,31.49,25.857,31.38,53457738,0
2008-10-07,31.857,32.619,27.426,27.426,44187152,0
2008-10-08,24.343,29.463,24.288,27.325,66336111,0
2008-10-09,28.858,30.05,25.27,25.315,42035108,0
2008-10-10,23.159,25.82,21.792,23.948,56850291,0
2008-10-13,27.013,31.344,25.508,31.197,43005887,0
2008-10-14,32.096,32.775,28.298,29.903,49416646,0
2008-10-15,27.655,27.765,22.856,23.003,48515900,0
2008-10-16,23.701,24.545,21.104,23.444,62216366,0
2008-10-17,23.058,26.251,22.325,24.049,41269870,0
2008-10-20,25.095,26.903,25.095,26.701,33860147,0
2008-10-21,25.04,25.986,23.902,24.627,36259791,0
2008-10-22,22.811,23.141,19.911,21.242,40503980,0
2008-10-23,21.067,23.031,20.517,22.103,39880957,0
2008-10-24,19.095,20.893,18.488,19.314,47092933,0
2008-10-27,19.002,19.581,17.929,18.021,38981485,0
2008-10-28,19.26,20.645,17.948,20.645,43030601,0
2008-10-29,20.599,23.489,20.379,22.214,45654690,0
2008-10-30,23.342,25.004,23.315,24.792,40531396,0
2008-10-31,23.489,25.315,23.058,24.673,35881135,0
2008-11-03,24.306,24.673,23.352,24.195,20513936,0
2008-11-04,24.93,28.325,24.911,28.059,40714553,0
2008-11-05,26.545,27.499,24.591,24.83,33213772,0
2008-11-06,24.83,24.93,22.223,22.792,32512979,0
2008-11-07,23.857,24.866,23.159,24.563,26355754,0
2008-11-10,26.013,26.333,23.994,24.967,25686010,0
2008-11-11,24.031,24.407,22.848,23.526,24027262,0
2008-11-12,22.022,22.03,19.608,20.104,32064886,0
2008-11-13,20.333,22.049,18.461,21.985,44597019,0
2008-11-14,20.489,21.196,19.571,19.681,33410033,0
2008-11-17,19.452,20.36,19.039,19.562,23652737,0
2008-11-18,19.617,20.058,17.956,18.764,28118018,0
2008-11-19,18.195,18.645,16.314,16.387,31218512,0
2008-11-20,15.874,16.094,13.515,13.708,45803886,0
2008-11-21,16.003,16.333,14.681,15.966,42430702,0
2008-11-24,16.663,18.232,16.663,17.718,45521641,0
2008-11-25,18.664,18.764,17.176,17.892,31269443,0
2008-11-26,18.058,20.324,17.718,20.297,28161383,0
2008-11-28,18.911,19.361,18.627,19.214,10639884,0
2008-12-01,17.572,17.663,16.296,16.406,24316309,0
2008-12-02,16.755,17.296,16.103,16.91,21032383,0
2008-12-03,16.305,17.25,15.827,17.122,28466200,0
2008-12-04,16.792,17.176,15.424,15.746,22388805,0
2008-12-05,15.25,16.571,14.497,16.461,28549776,0
2008-12-08,17.012,18.158,17.012,17.745,29031772,0
2008-12-09,17.506,18.892,17.388,17.846,27296206,0
2008-12-10,18.645,20.489,18.581,20.26,35476411,0
2008-12-11,20.627,22.958,20.535,21.003,45549838,0
2008-12-12,20.196,21.333,19.984,21.159,27275137,0
2008-12-15,21.847,22.508,20.957,21.434,32529330,0
2008-12-16,22.086,23.801,21.902,23.728,32177181,0
2008-12-17,22.682,23.672,22.508,22.673,33954891,0
2008-12-18,22.939,22.966,20.801,21.168,31871747,0
2008-12-19,21.627,22.103,21.03,21.471,21338721,0
2008-12-22,21.489,21.746,19.7,20.067,21434772,0
2008-12-23,20.351,20.636,19.783,19.92,17120467,0
2008-12-24,20.177,20.599,19.681,20.453,5632061,0
2008-12-26,20.379,20.866,20.196,20.691,6829783,0
2008-12-29,20.874,20.994,20.048,20.553,11705610,0
2008-12-30,20.25,21.783,20.25,21.773,14004384,0
2008-12-31,21.581,22.802,21.434,22.471,13039074,0
2009-01-02,22.232,24.095,22.214,23.82,18563304,0
2009-01-05,23.444,25.38,23.444,24.718,28630735,0
2009-01-06,25.627,26.288,25.077,25.866,34085324,0
2009-01-07,24.783,24.903,23.481,23.792,21483646,0
2009-01-08,23.783,24.958,23.334,24.847,22122471,0
2009-01-09,25.178,25.407,24.068,24.728,17463769,0
2009-01-12,23.857,24.004,22.425,22.709,22528418,0
2009-01-13,22.425,23.746,22.37,23.076,21424866,0
2009-01-14,22.223,22.462,21.03,21.352,27293830,0
2009-01-15,21.654,22.618,20.388,22.407,34675627,0
2009-01-16,23.122,23.297,22.205,22.93,28543484,0
2009-01-20,22.462,22.645,21.012,21.113,24124965,0
2009-01-21,21.92,23.214,21.617,23.076,28591034,0
2009-01-22,22.343,22.618,21.425,22.288,27564680,0
2009-01-23,21.168,22.921,21.03,22.553,24467751,0
2009-01-26,22.443,23.342,22.067,22.435,21996577,0
2009-01-27,22.655,22.866,22.058,22.407,20577455,0
2009-01-28,23.168,24.875,23.168,24.481,36776729,0
2009-01-29,24.058,24.49,23.728,24.068,27461278,0
2009-01-30,24.425,24.847,23.948,24.04,22126916,0
2009-02-02,23.178,24.114,23.039,23.783,20888948,0
2009-02-03,23.902,24.884,23.609,24.664,20350437,0
2009-02-04,25.141,26.013,24.499,25.004,27986617,0
2009-02-05,24.728,25.793,24.095,25.774,32762157,0
2009-02-06,25.508,27.463,25.471,27.334,35031024,0
2009-02-09,27.609,28.719,27.306,27.738,37886591,0
2009-02-10,27.82,28.536,25.884,26.324,41526340,0
2009-02-11,27.086,27.692,25.986,26.811,33266987,0
2009-02-12,25.876,27.113,25.453,27.04,31258011,0
2009-02-13,26.885,27.857,26.885,27.499,31109185,0
2009-02-17,26.526,26.563,25.297,25.463,31001721,0
2009-02-18,25.783,25.838,24.187,24.609,32890915,0
2009-02-19,25.187,25.737,24.911,25.05,26912543,0
2009-02-20,24.095,24.737,23.545,24.37,32803756,0
2009-02-23,24.83,25.031,22.802,22.912,26056178,0
2009-02-24,23.196,24.811,22.958,24.609,29275133,0
2009-02-25,24.545,25.646,23.738,24.985,37838097,0
2009-02-26,25.728,26.499,25.463,25.508,31187465,0
2009-02-27,24.747,26.233,24.334,25.444,36519970,0
2009-03-02,24.499,24.545,23.003,23.223,35002806,0
2009-03-03,23.645,24.114,22.452,23.361,34947024,0
2009-03-04,24.242,25.646,24.232,25.278,45030649,0
2009-03-05,24.481,25.581,24.288,24.682,34973484,0
2009-03-06,25.141,26.04,23.645,24.517,41374446,0
2009-03-09,24.068,25.343,23.755,24.398,35681033,0
2009-03-10,25.278,26.545,25.242,26.362,39435392,0
2009-03-11,26.701,27.04,25.847,26.353,32169186,0
2009-03-12,26.444,27.555,26.178,27.408,29497004,0
2009-03-13,27.756,27.894,26.922,27.582,30216468,0
2009-03-16,27.71,28.261,26.912,26.967,34411909,0
2009-03-17,26.875,27.976,26.554,27.958,25218310,0
2009-03-18,27.802,28.811,26.847,28.454,32485009,0
2009-03-19,29.5,30.234,29.408,29.637,42434696,0
2009-03-20,29.537,30.876,29.371,29.61,39397658,0
2009-03-23,30.628,32.17,30.444,32.106,32763525,0
2009-03-24,31.38,31.784,30.536,31.106,30755064,0
2009-03-25,31.243,31.849,30.344,31.564,32884538,0
2009-03-26,31.922,32.39,31.096,31.38,28902546,0
2009-03-27,30.39,30.39,29.564,29.728,22022028,0
2009-03-30,28.665,28.756,27.756,28.298,22053144,0
2009-03-31,28.848,28.94,27.958,27.958,23504456,0
2009-04-01,27.673,29.72,27.673,29.537,21715827,0
2009-04-02,31.069,32.078,31.059,31.629,29922606,0
2009-04-03,31.536,32.417,31.363,32.206,26841995,0
2009-04-06,31.427,31.674,31.087,31.472,19538355,0
2009-04-07,31.17,31.646,30.848,31.307,16950928,0
2009-04-08,31.555,31.857,30.784,31.472,15878577,0
2009-04-09,32.142,33.105,31.967,33.023,34381251,0
2009-04-13,32.509,33.188,32.417,32.94,17418202,0
2009-04-14,32.564,33.381,32.05,32.188,19238171,0
2009-04-15,31.821,31.977,30.995,31.564,21962823,0
2009-04-16,31.849,32.16,31.509,31.803,20343307,0
2009-04-17,31.886,32.023,31.114,31.307,17674776,0
2009-04-20,30.417,30.5,29.38,29.508,21363618,0
2009-04-21,29.041,30.06,28.481,29.921,17065124,0
2009-04-22,29.765,30.251,29.325,29.618,17951423,0
2009-04-23,29.967,30.427,29.728,30.27,18155906,0
2009-04-24,31.032,31.151,30.288,30.747,21766202,0
2009-04-27,30.031,30.141,29.197,29.591,21935796,0
2009-04-28,29.205,30.068,28.94,29.757,14394460,0
2009-04-29,30.28,31.5,30.096,30.986,15641388,0
2009-04-30,31.399,31.857,30.701,30.803,17730427,0
2009-05-01,30.848,32.839,30.848,32.133,17817540,0
2009-05-04,32.426,34.665,32.206,34.555,31754633,0
2009-05-05,34.73,34.958,34.188,34.711,24327111,0
2009-05-06,35.5,36.436,35.335,35.813,30326289,0
2009-05-07,36.785,36.886,34.665,35.151,21424354,0
2009-05-08,36.39,37.06,35.72,36.693,23920240,0
2009-05-11,36.133,36.959,35.666,36.674,16978302,0
2009-05-12,37.528,37.666,35.491,35.923,24239605,0
2009-05-13,35.041,35.18,34.059,34.261,19507282,0
2009-05-14,34.326,34.894,33.912,34.785,15899803,0
2009-05-15,34.775,34.922,33.702,33.959,14774342,0
2009-05-18,34.5,36.143,34.39,36.143,20504521,0
2009-05-19,36.4,37.5,36.014,36.867,21723759,0
2009-05-20,37.656,38.519,37.4,37.565,22248904,0
2009-05-21,36.757,36.996,36.023,36.573,19399498,0
2009-05-22,37.262,37.785,36.84,37.225,14382774,0
2009-05-26,36.876,38.473,36.712,38.464,22397938,0
2009-05-27,39.088,39.4,38.143,38.418,22487424,0
2009-05-28,39.216,39.914,38.583,39.914,21321567,0
2009-05-29,41.014,41.537,40.042,40.391,22543875,0
2009-06-01,41.602,42.29,41.456,41.868,22609295,0
2009-06-02,41.529,41.979,40.73,41.18,29282751,0
2009-06-03,40.225,40.29,37.905,38.501,34021222,0
2009-06-04,38.858,40.207,38.804,40.042,21960912,0
2009-06-05,40.73,40.923,39.061,39.684,24448476,0
2009-06-08,38.656,40.115,38.345,39.648,18429954,0
2009-06-09,40.18,40.391,39.098,39.629,16602137,0
2009-06-10,40.381,40.556,39.051,39.84,19445789,0
2009-06-11,40.18,42.199,39.877,41.419,19599168,0
2009-06-12,40.244,40.703,40.061,40.317,15788901,0
2009-06-15,39.492,39.638,38.088,38.665,17974908,0
2009-06-16,39.446,39.592,37.61,37.702,22944005,0
2009-06-17,37.243,37.565,36.216,36.95,22979008,0
2009-06-18,37.143,37.299,36.363,36.5,20502932,0
2009-06-19,37.216,37.546,36.739,36.959,17271481,0
2009-06-22,35.959,35.959,34.234,34.261,24897792,0
2009-06-23,34.858,35.711,34.5,35.436,19977505,0
2009-06-24,36.307,36.803,35.317,35.666,19975201,0
2009-06-25,35.473,37.272,35.427,37.023,22049190,0
2009-06-26,37.235,37.905,36.923,37.473,14626398,0
2009-06-29,37.905,38.281,37.565,37.95,13255473,0
2009-06-30,38.583,38.702,37.087,37.592,15897548,0
2009-07-01,38.528,38.693,37.033,37.133,18953305,0
2009-07-02,36.197,37.133,35.5,35.776,17504628,0
2009-07-06,34.39,34.454,33.381,34.335,24144230,0
2009-07-07,34.124,34.198,32.995,33.151,18836726,0
2009-07-08,33.105,33.601,31.481,32.519,32428010,0
2009-07-09,33.105,33.711,32.307,33.271,16812214,0
2009-07-10,32.527,33.426,32.142,33.262,15967228,0
2009-07-13,33.5,33.949,32.27,33.941,16858390,0
2009-07-14,34.335,34.657,33.445,33.858,15489829,0
2009-07-15,34.711,35.895,34.675,35.739,21046140,0
2009-07-16,35.473,36.446,35.307,36.151,13406937,0
2009-07-17,36.556,36.895,35.913,36.712,16655991,0
2009-07-20,37.812,38.262,37.427,38.069,16261092,0
2009-07-21,38.583,38.776,37.409,38.143,14874323,0
2009-07-22,37.592,38.308,37.372,37.758,13372659,0
2009-07-23,37.978,39.574,37.721,39.051,17600623,0
2009-07-24,38.849,39.216,38.482,38.951,10136924,0
2009-07-27,39.327,39.381,38.354,39.189,10585626,0
2009-07-28,38.436,38.749,37.602,38.189,15748288,0
2009-07-29,37.418,37.51,36.317,36.564,20152431,0
2009-07-30,37.519,37.932,37.345,37.519,19119599,0
2009-07-31,37.372,38.272,37.198,37.831,16769286,0
2009-08-03,39.106,39.941,38.776,39.675,14835254,0
2009-08-04,39.464,39.895,39.134,39.364,15027943,0
2009-08-05,39.253,39.85,38.51,39.666,12655495,0
2009-08-06,39.813,40.078,38.354,38.877,14963578,0
2009-08-07,39.446,39.62,38.712,39.024,12451248,0
2009-08-10,38.702,38.868,38.198,38.702,10184348,0
2009-08-11,38.253,38.299,37.639,38.005,11545707,0
2009-08-12,37.822,38.795,37.803,38.482,11517667,0
2009-08-13,39.372,39.482,38.656,39.317,13700740,0
2009-08-14,39.519,39.712,38.272,38.721,14444115,0
2009-08-17,37.51,37.702,36.987,37.492,16332453,0
2009-08-18,37.895,38.685,37.886,38.445,12167105,0
2009-08-19,37.61,39.428,37.537,39.069,14260745,0
2009-08-20,39.098,39.657,39.024,39.464,10118300,0
2009-08-21,40.271,40.887,40.207,40.666,17381963,0
2009-08-24,41.345,41.464,39.905,40.299,16093705,0
2009-08-25,40.455,40.923,39.584,39.739,13110399,0
2009-08-26,39.4,39.592,38.795,39.143,13276982,0
2009-08-27,38.831,38.932,37.446,38.665,20294142,0
2009-08-28,38.482,38.685,37.574,38.042,15110546,0
2009-08-31,37.272,37.372,35.711,36.363,28977530,0
2009-09-01,36.739,37.473,35.518,35.73,27930139,0
2009-09-02,36.143,37.253,35.803,36.757,18614220,0
2009-09-03,37.372,37.446,36.702,36.932,14585048,0
2009-09-04,37.033,38.492,36.876,38.399,15390886,0
2009-09-08,39.418,39.611,39.078,39.381,15408953,0
2009-09-09,39.748,40.125,39.446,39.657,14381348,0
2009-09-10,39.804,40.684,39.519,40.52,14352716,0
2009-09-11,40.638,40.648,39.739,40.115,11414217,0
2009-09-14,39.565,40.593,39.409,40.437,8749362,0
2009-09-15,40.491,40.996,40.336,40.804,12527576,0
2009-09-16,41.263,41.74,40.675,41.666,14686951,0
2009-09-17,41.492,42.189,41.124,41.473,15687882,0
2009-09-18,41.877,41.942,41.134,41.4,10386503,0
2009-09-21,40.996,41.547,40.07,41.456,15803937,0
2009-09-22,42.043,42.566,41.611,42.345,11779193,0
2009-09-23,42.18,42.382,41.28,41.345,14240939,0
2009-09-24,41.529,41.666,39.978,40.308,19685201,0
2009-09-25,40.427,41.079,40.254,40.611,10270548,0
2009-09-28,41.07,41.96,40.813,41.63,11931263,0
2009-09-29,41.896,41.942,41.079,41.73,9821690,0
2009-09-30,42.272,42.676,41.537,42.106,18053341,0
2009-10-01,42.153,42.199,40.712,40.758,13137392,0
2009-10-02,40.171,41.234,40.078,41.024,21450892,0
2009-10-05,41.171,41.758,40.712,41.556,15887018,0
2009-10-06,42.07,42.804,41.676,42.125,15763869,0
2009-10-07,42.134,42.575,41.574,42.373,13993088,0
2009-10-08,42.915,43.813,42.556,43.519,16153974,0
2009-10-09,43.868,44.218,43.621,43.997,11161021,0
2009-10-12,44.676,44.914,43.942,44.291,11351840,0
2009-10-13,44.089,44.74,43.749,44.474,13255561,0
2009-10-14,45.117,45.758,44.97,45.74,14462973,0
2009-10-15,45.447,46.529,45.245,46.355,14918215,0
2009-10-16,45.74,46.41,45.53,46.208,13811952,0
2009-10-19,46.244,47.4,45.721,47.162,12161819,0
2009-10-20,45.951,46.391,44.263,45.538,25206480,0
2009-10-21,45.575,47.144,45.337,46.061,19760392,0
2009-10-22,46.236,46.281,45.281,46.181,15418619,0
2009-10-23,46.896,47.107,45.217,45.493,15038584,0
2009-10-26,45.914,46.796,44.465,45.007,14509404,0
2009-10-27,45.071,45.447,44.226,44.263,16195516,0
2009-10-28,44.171,44.355,41.584,41.676,26621619,0
2009-10-29,42.822,44.731,42.685,44.438,17053289,0
2009-10-30,44.694,44.841,41.492,42.4,23279868,0
2009-11-02,42.942,44.428,42.253,42.85,17127231,0
2009-11-03,41.942,43.923,41.684,43.392,13685967,0
2009-11-04,44.309,44.391,43.446,43.676,15102550,0
2009-11-05,43.951,45.227,43.786,45.19,13499666,0
2009-11-06,44.704,45.731,44.594,44.96,11863987,0
2009-11-09,45.96,46.914,45.832,46.686,13468987,0
2009-11-10,46.502,47.153,46.089,46.896,12054807,0
2009-11-11,47.621,47.621,46.391,46.703,12844869,0
2009-11-12,46.3,46.96,45.043,45.208,14073774,0
2009-11-13,45.547,46.391,45.162,46.034,11102607,0
2009-11-16,46.327,47.19,46.281,46.74,11819832,0
2009-11-17,46.576,47.63,46.006,47.63,10866899,0
2009-11-18,48.145,48.255,46.703,46.914,13397698,0
2009-11-19,47.126,47.135,45.896,46.823,12741895,0
2009-11-20,46.419,46.437,45.501,45.924,9867351,0
2009-11-23,47.585,47.703,46.786,46.906,11868121,0
2009-11-24,46.63,47.3,46.309,47.18,9302794,0
2009-11-25,47.585,48.805,47.126,48.631,12288065,0
2009-11-27,46.236,47.437,45.868,47.089,8477168,0
2009-11-30,47.209,47.566,46.464,47.043,11533428,0
2009-12-01,48.135,48.998,47.703,48.493,12720406,0
2009-12-02,48.566,48.961,48.034,48.438,13917927,0
2009-12-03,48.924,49.043,47.676,47.813,13896849,0
2009-12-04,48.869,48.942,46.126,46.603,15177222,0
2009-12-07,46.327,46.823,45.933,45.979,12487296,0
2009-12-08,45.823,45.914,43.868,44.401,19241182,0
2009-12-09,44.391,44.621,43.511,44.474,15117872,0
2009-12-10,44.859,45.088,43.905,44.658,9898810,0
2009-12-11,44.878,44.887,43.978,44.189,16532311,0
2009-12-14,44.676,44.758,44.144,44.309,11006080,0
2009-12-15,44.125,44.859,44.098,44.355,12330146,0
2009-12-16,44.749,45.354,44.474,44.52,15255879,0
2009-12-17,43.648,43.868,42.869,43.272,14222493,0
2009-12-18,42.96,43.621,42.666,42.712,15882780,0
2009-12-21,43.162,43.327,41.693,42.465,12835578,0
2009-12-22,42.629,42.877,42.097,42.29,16415668,0
2009-12-23,42.96,44.364,42.244,43.162,11365395,0
2009-12-24,43.923,43.942,43.125,43.419,2925936,0
2009-12-28,43.905,44.291,43.694,44.006,6650408,0
2009-12-29,44.245,44.409,43.593,43.776,7294252,0
2009-12-30,43.923,44.006,43.602,43.74,6921133,0
2009-12-31,43.666,44.079,43.318,43.74,4769284,0
2010-01-04,44.841,45.107,44.492,44.676,15959103,0
2010-01-05,44.648,44.786,44.034,44.218,17953084,0
2010-01-06,44.135,45.272,44.061,44.868,13692875,0
2010-01-07,44.758,44.814,44.125,44.218,14106618,0
2010-01-08,44.401,44.584,43.878,44.455,12618697,0
2010-01-11,44.768,45.135,43.804,44.125,16466588,0
2010-01-12,43.446,43.511,42.749,43.18,12834601,0
2010-01-13,43.4,43.474,41.41,42.566,24714254,0
2010-01-14,42.226,42.373,41.327,41.41,24197972,0
2010-01-15,41.776,41.877,41.3,41.62,15397980,0
2010-01-19,42.006,42.419,41.95,42.317,16130935,0
2010-01-20,41.427,41.537,40.52,40.941,18897636,0
2010-01-21,40.748,40.969,38.987,39.061,25474481,0
2010-01-22,38.611,39.069,38.17,38.565,26615635,0
2010-01-25,39.235,39.235,37.61,37.812,21557044,0
2010-01-26,37.308,38.235,37.042,37.363,18309198,0
2010-01-27,37.345,38.06,36.83,37.859,16351605,0
2010-01-28,38.428,38.721,37.235,38.051,17564985,0
2010-01-29,38.556,38.849,36.739,37.216,20746015,0
2010-02-01,37.583,38.289,37.336,38.289,15954578,0
2010-02-02,38.482,38.675,37.905,38.501,17182331,0
2010-02-03,38.097,38.363,37.803,37.978,11259898,0
2010-02-04,37.253,37.253,35.481,35.62,26383741,0
2010-02-05,35.317,35.638,34.042,35.574,31346805,0
2010-02-08,35.464,36.253,34.922,35.041,19189441,0
2010-02-09,36.39,36.941,35.913,36.271,27282707,0
2010-02-10,36.39,37.069,35.831,36.473,20308177,0
2010-02-11,37.519,37.592,36.537,37.29,24086706,0
2010-02-12,36.757,37.656,36.446,37.5,12292814,0
2010-02-16,38.06,38.308,37.748,38.179,13105599,0
2010-02-17,38.804,38.804,37.886,38.262,13594411,0
2010-02-18,38.133,39.078,38.042,39.024,15583400,0
2010-02-19,38.858,39.381,38.574,39.078,12083821,0
2010-02-22,39.492,39.62,38.941,39.051,13249821,0
2010-02-23,39.024,39.051,37.859,38.372,17948097,0
2010-02-24,38.445,38.556,37.656,38.143,14043580,0
2010-02-25,37.198,38.455,37.014,38.399,17011376,0
2010-02-26,38.758,39.198,38.152,39.125,15458475,0
2010-03-01,39.538,39.767,38.849,39.767,14729362,0
2010-03-02,40.152,40.638,40.024,40.4,16530563,0
2010-03-03,40.574,41.28,40.125,40.4,19373176,0
2010-03-04,40.657,40.887,39.684,40.235,13190300,0
2010-03-05,40.601,41.336,40.501,41.234,14410900,0
2010-03-08,41.234,41.41,40.62,41.06,12196160,0
2010-03-09,40.804,42.253,40.62,41.997,20580999,0
2010-03-10,42.382,42.84,42.162,42.712,19648558,0
2010-03-11,42.767,43.171,42.502,42.896,15324618,0
2010-03-12,43.253,43.382,43.015,43.208,19198591,0
2010-03-15,43.006,43.208,42.143,42.776,18234302,0
2010-03-16,42.722,43.125,42.354,43.125,14188216,0
2010-03-17,43.272,43.474,42.804,42.979,11456053,0
2010-03-18,42.502,43.079,42.043,42.41,12996894,0
2010-03-19,42.41,42.465,41.391,41.676,19504979,0
2010-03-22,40.345,41.41,40.088,41.253,20207339,0
2010-03-23,41.611,41.767,40.933,41.354,14794690,0
2010-03-24,40.767,42.052,40.703,41.18,15210967,0
2010-03-25,41.51,41.639,39.877,39.997,16073373,0
2010-03-26,40.143,40.198,38.987,39.547,20467426,0
2010-03-29,39.455,40.52,39.372,40.354,15173559,0
2010-03-30,40.721,40.96,40.143,40.345,11258372,0
2010-03-31,40.327,40.996,40.143,40.822,12470111,0
2010-04-01,41.602,41.84,41.244,41.63,13113559,0
2010-04-05,42.143,42.363,41.877,42.116,10784914,0
2010-04-06,41.987,42.74,41.831,42.519,11811762,0
2010-04-07,42.492,42.583,41.4,41.786,15024741,0
2010-04-08,41.364,41.767,41.006,41.657,11226790,0
2010-04-09,41.877,42.061,41.18,41.483,10827605,0
2010-04-12,41.4,41.483,40.189,40.427,17041612,0
2010-04-13,40.391,40.427,39.455,40.134,16563651,0
2010-04-14,40.51,40.638,40.115,40.537,12284485,0
2010-04-15,40.638,40.638,39.629,39.813,12335850,0
2010-04-16,39.381,39.555,38.519,38.785,19462214,0
2010-04-19,38.354,39.418,38.179,39.335,17716156,0
2010-04-20,39.987,40.537,39.748,40.373,13652373,0
2010-04-21,40.262,40.491,39.225,39.895,13044215,0
2010-04-22,39.574,39.968,39.078,39.858,11413086,0
2010-04-23,39.448,40.001,39.2,39.992,7894729,0
2010-04-26,40.262,40.299,39.51,39.602,8929475,0
2010-04-27,38.877,38.996,37.684,37.84,20126090,0
2010-04-28,38.272,38.473,37.225,38.272,17311713,0
2010-04-29,38.831,39.299,38.629,39.143,12843226,0
2010-04-30,39.225,39.428,38.482,38.905,13314728,0
2010-05-03,38.648,38.812,37.455,37.62,18894700,0
2010-05-04,36.749,36.794,35.216,35.784,32912101,0
2010-05-05,34.812,35.931,34.454,35.244,23715752,0
2010-05-06,34.858,35.767,31.197,34.005,33495725,0
2010-05-07,33.941,34.61,32.417,33.482,35161158,0
2010-05-10,36.078,36.372,34.941,35.481,22615197,0
2010-05-11,34.702,35.436,34.582,34.748,15759886,0
2010-05-12,35.188,35.4,34.803,35.032,16709545,0
2010-05-13,35.317,35.5,34.858,34.867,16238038,0
2010-05-14,34.537,34.582,33.491,34.546,19320882,0
2010-05-17,34.574,34.894,33.234,33.995,19964499,0
2010-05-18,34.628,34.748,33.115,33.326,19340904,0
2010-05-19,32.629,33.362,32.004,32.353,26391659,0
2010-05-20,31.151,31.454,30.353,30.647,35601889,0
2010-05-21,29.949,31.564,29.838,31.472,27629013,0
2010-05-24,31.27,31.444,30.353,30.408,18784068,0
2010-05-25,29.014,30.251,28.637,30.17,24197769,0
2010-05-26,30.82,31.766,30.417,30.793,24350223,0
2010-05-27,32.023,32.601,31.793,32.582,21718539,0
2010-05-28,32.482,32.94,32.123,32.683,20718249,0
2010-06-01,33.445,34.134,32.573,32.692,25812408,0
2010-06-02,33.124,33.766,32.756,33.766,16535005,0
2010-06-03,34.362,34.362,32.876,33.849,14356459,0
2010-06-04,33.059,34.372,32.968,33.087,21739491,0
2010-06-07,33.482,34.096,33.115,33.124,16391683,0
2010-06-08,33.482,34.161,33.262,34.042,19314001,0
2010-06-09,34.491,35.436,34.225,34.464,25521678,0
2010-06-10,35.408,35.72,34.913,35.39,21187276,0
2010-06-11,34.73,35.445,34.647,35.161,13333664,0
2010-06-14,35.528,35.546,34.087,34.142,18459762,0
2010-06-15,34.308,34.812,34.087,34.794,17702971,0
2010-06-16,34.252,35.666,34.215,35.353,16436837,0
2010-06-17,35.776,35.784,34.775,35.087,15783058,0
2010-06-18,35.216,35.481,35.078,35.134,10890887,0
2010-06-21,35.886,36.363,35.078,35.473,17881996,0
2010-06-22,35.591,35.61,34.105,34.188,20062094,0
2010-06-23,33.839,33.849,32.895,33.463,21907457,0
2010-06-24,33.087,33.234,32.362,32.49,15534480,0
2010-06-25,32.426,33.436,32.279,33.133,14612801,0
2010-06-28,33.078,33.262,32.343,32.426,12097658,0
2010-06-29,31.592,31.766,31.197,31.38,16969452,0
2010-06-30,31.597,32.491,31.44,31.495,14166718,0
2010-07-01,31.49,31.619,30.39,30.857,21914256,0
2010-07-02,31.224,31.61,31.041,31.307,12984813,0
2010-07-06,32.032,32.353,31.334,31.619,14528274,0
2010-07-07,31.629,32.849,31.573,32.821,17169995,0
2010-07-08,32.977,33.151,32.408,33.142,13313900,0
2010-07-09,32.995,33.564,32.913,33.372,10955958,0
2010-07-12,33.124,33.289,32.619,32.803,10650505,0
2010-07-13,33.059,33.179,32.582,32.665,15580806,0
2010-07-14,32.243,32.922,32.243,32.683,11355565,0
2010-07-15,32.592,32.702,32.013,32.38,11754147,0
2010-07-16,32.059,32.142,31.656,31.665,11052298,0
2010-07-19,31.747,32.013,31.472,31.747,9882704,0
2010-07-20,31.371,33.151,31.297,33.059,13325806,0
2010-07-21,33.445,33.546,32.353,32.536,12702377,0
2010-07-22,33.096,33.775,33.059,33.289,12223823,0
2010-07-23,33.161,33.399,32.821,33.298,10118534,0
2010-07-26,33.124,33.353,32.931,33.298,8220992,0
2010-07-27,33.509,33.721,32.94,33.206,7928089,0
2010-07-28,33.133,33.326,32.619,32.683,10622329,0
2010-07-29,32.931,33.169,32.527,32.683,11313226,0
2010-07-30,32.49,33.555,32.362,33.399,15413978,0
2010-08-02,33.729,34.518,33.647,34.362,11998852,0
2010-08-03,34.198,35.335,33.978,35.032,14304414,0
2010-08-04,35.381,35.61,34.995,35.464,13880194,0
2010-08-05,35.17,35.555,35.17,35.491,9262046,0
2010-08-06,35.317,35.464,34.738,35.17,10252007,0
2010-08-09,35.234,35.363,34.831,34.958,6081691,0
2010-08-10,34.096,34.657,33.931,34.491,10675546,0
2010-08-11,33.692,33.831,32.83,32.876,14973504,0
2010-08-12,32.463,33.353,32.38,32.785,10629830,0
2010-08-13,32.986,33.142,32.738,32.913,6412429,0
2010-08-16,32.931,33.271,32.849,33.169,6935946,0
2010-08-17,33.895,34.032,33.564,33.656,11091224,0
2010-08-18,33.445,33.518,32.867,32.977,13379672,0
2010-08-19,32.032,32.27,31.619,31.693,17536863,0
2010-08-20,31.674,31.72,31.069,31.582,12505425,0
2010-08-23,31.83,31.922,31.224,31.224,7446766,0
2010-08-24,30.876,31.206,30.711,30.757,11361134,0
2010-08-25,30.583,30.757,29.802,30.656,15468388,0
2010-08-26,31.371,31.408,30.307,30.371,9345040,0
2010-08-27,30.527,31.133,30.178,31.004,13895676,0
2010-08-30,30.857,30.977,30.078,30.105,7921758,0
2010-08-31,30.378,30.667,30.164,30.602,9749578,0
2010-09-01,31.16,32.243,31.023,32.179,13433669,0
2010-09-02,33.069,33.096,32.206,33.023,21702052,0
2010-09-03,33.922,34.5,33.692,34.39,24249323,0
2010-09-07,34.344,34.362,33.372,33.436,16756482,0
2010-09-08,33.995,34.005,33.436,33.528,14617634,0
2010-09-09,33.252,33.536,32.519,33.087,15446995,0
2010-09-10,33.216,33.308,32.785,32.885,10109661,0
2010-09-13,33.381,33.904,33.289,33.418,17269677,0
2010-09-14,33.748,33.766,32.307,32.353,19087522,0
2010-09-15,31.39,32.27,31.216,32.133,19753830,0
2010-09-16,31.913,32.453,31.784,32.372,12474425,0
2010-09-17,32.426,32.619,32.106,32.555,14579035,0
2010-09-20,32.592,33.169,32.179,32.977,17712425,0
2010-09-21,32.94,33.133,32.078,32.453,21724808,0
2010-09-22,32.343,32.372,31.6,31.849,27386999,0
2010-09-23,32.013,33.582,31.949,32.656,45358401,0
2010-09-24,32.133,32.903,31.967,32.041,96044163,0
2010-09-27,32.179,32.931,31.886,32.903,38354818,0
2010-09-28,32.995,33.032,32.519,32.646,32018068,0
2010-09-29,32.931,33.271,32.729,32.775,43093059,0
2010-09-30,33.536,33.581,32.725,33.277,29127332,0
2010-10-01,33.711,33.876,33.151,33.454,21040378,0
2010-10-04,33.674,33.839,33.28,33.573,20364769,0
2010-10-05,33.665,33.858,32.738,33.684,36684072,0
2010-10-06,32.913,33.169,32.115,32.197,42011780,0
2010-10-07,32.482,32.536,30.518,31.096,58958712,0
2010-10-08,31.28,31.894,30.986,31.821,21337334,0
2010-10-11,32.133,32.188,31.472,31.747,13935717,0
2010-10-12,31.867,31.894,31.206,31.729,12554487,0
2010-10-13,32.004,32.106,31.729,31.876,18558782,0
2010-10-14,31.702,32.372,31.619,32.004,32670974,0
2010-10-15,32.326,32.326,31.38,31.463,39239049,0
2010-10-18,31.307,31.775,31.243,31.619,22737855,0
2010-10-19,30.784,30.967,30.28,30.444,29026513,0
2010-10-20,30.509,30.729,30.243,30.325,18997303,0
2010-10-21,30.087,30.28,28.903,29.371,39580022,0
2010-10-22,29.802,29.83,28.931,29.27,23766005,0
2010-10-25,29.591,29.903,29.435,29.646,18287348,0
2010-10-26,29.655,31.087,29.618,30.884,27727658,0
2010-10-27,30.554,31.5,29.977,30.903,30833007,0
2010-10-28,31.363,31.546,30.775,31.5,24544005,0
2010-10-29,31.678,31.678,31.107,31.303,20661260,0
2010-11-01,31.463,31.949,31.297,31.444,17793637,0
2010-11-02,31.71,31.967,31.38,31.94,17347912,0
2010-11-03,32.142,32.188,31.444,31.986,25340912,0
2010-11-04,32.582,33.418,32.573,33.335,28827845,0
2010-11-05,33.381,33.426,32.94,33.151,16850328,0
2010-11-08,32.83,33.161,32.665,33.124,14309531,0
2010-11-09,33.426,33.5,32.536,32.72,19500904,0
2010-11-10,32.675,32.849,32.05,32.582,20745632,0
2010-11-11,32.05,32.362,31.986,32.17,17125091,0
2010-11-12,31.454,31.784,30.747,31.077,26938290,0
2010-11-15,31.371,31.427,30.876,30.913,15271540,0
2010-11-16,30.5,30.554,29.637,29.821,26937814,0
2010-11-17,30.215,30.5,30.014,30.105,15482710,0
2010-11-18,30.738,31.059,30.536,30.83,17575456,0
2010-11-19,30.664,30.857,30.215,30.82,12864376,0
2010-11-22,30.49,30.729,29.821,30.05,16926899,0
2010-11-23,29.426,29.637,29.242,29.389,21775860,0
2010-11-24,29.793,30.334,29.618,30.27,18497534,0
2010-11-26,29.518,29.655,29.27,29.582,13890989,0
2010-11-29,29.545,29.949,29.215,29.903,22730665,0
2010-11-30,29.54,30.118,29.364,29.764,20431360,0
2010-12-01,30.38,30.711,30.17,30.573,16975087,0
2010-12-02,30.839,31.28,30.729,30.995,15474737,0
2010-12-03,30.867,31.564,30.803,31.555,14173220,0
2010-12-06,31.619,31.913,31.5,31.766,14528835,0
2010-12-07,32.233,32.289,30.784,30.83,25747019,0
2010-12-08,30.701,31.023,30.16,30.518,15943469,0
2010-12-09,30.848,30.913,30.215,30.518,16432937,0
2010-12-10,30.628,30.894,30.39,30.83,13168212,0
2010-12-13,31.151,31.49,30.949,31.133,19997910,0
2010-12-14,31.179,31.472,31.041,31.261,20788920,0
2010-12-15,30.82,31.059,30.527,30.583,16293048,0
2010-12-16,30.745,30.828,30.469,30.607,15153118,0
2010-12-17,30.701,31.27,30.61,31.27,13471513,0
2010-12-20,31.17,31.481,30.913,31.133,17533614,0
2010-12-21,31.39,31.518,31.17,31.216,14254078,0
2010-12-22,31.05,31.307,30.811,31.297,13070090,0
2010-12-23,31.114,31.481,31.023,31.454,13730861,0
2010-12-27,31.316,31.967,31.307,31.894,11915445,0
2010-12-28,32.27,32.785,32.188,32.72,21395339,0
2010-12-29,33.058,33.673,33.031,33.654,23043042,0
2010-12-30,34.008,34.594,33.906,34.464,27845077,0
2010-12-31,34.181,34.808,34.162,34.723,9206692,0
2011-01-03,34.509,34.702,34.096,34.215,25631768,0
2011-01-04,33.665,33.978,33.179,33.931,23309174,0
2011-01-05,33.353,34.308,33.308,34.115,22573677,0
2011-01-06,33.968,34.188,33.674,33.738,16280345,0
2011-01-07,33.684,33.904,33.142,33.234,17692124,0
2011-01-10,33.262,33.472,33.005,33.142,19199128,0
2011-01-11,33.656,34.078,33.362,33.986,19362690,0
2011-01-12,34.354,35.326,34.151,35.261,35472893,0
2011-01-13,35.29,35.363,33.912,34.115,25939219,0
2011-01-14,34.042,34.408,33.912,34.335,12302710,0
2011-01-18,34.408,34.5,34.042,34.344,15494086,0
2011-01-19,34.675,34.858,33.582,33.794,19716412,0
2011-01-20,33.665,33.684,32.922,33.491,22106572,0
2011-01-21,33.721,33.831,33.05,33.124,12011894,0
2011-01-24,32.986,33.702,32.849,33.702,14789390,0
2011-01-25,33.491,33.629,32.858,33.05,14800562,0
2011-01-26,33.436,33.518,32.803,33.087,24848581,0
2011-01-27,33.059,33.445,32.711,32.885,18393209,0
2011-01-28,32.895,33.059,32.059,32.49,20554384,0
2011-01-31,32.726,33.744,32.669,33.706,27905244,0
2011-02-01,33.995,34.693,33.941,34.619,26443633,0
2011-02-02,34.454,35.234,34.39,34.785,28904758,0
2011-02-03,35.005,35.51,34.657,35.29,25522897,0
2011-02-04,35.207,35.326,34.491,34.904,18077354,0
2011-02-07,34.721,34.894,33.802,33.812,20839653,0
2011-02-08,34.059,34.436,33.684,33.876,23322524,0
2011-02-09,33.638,33.802,32.766,32.986,21479395,0
2011-02-10,33.161,33.491,32.94,33.069,19619231,0
2011-02-11,33.252,33.61,32.83,33.252,13282882,0
2011-02-14,33.013,33.986,33.013,33.711,15044546,0
2011-02-15,33.794,34.831,33.665,34.427,25539741,0
2011-02-16,34.665,34.794,34.215,34.684,23874471,0
2011-02-18,34.399,34.885,34.354,34.867,16420827,0
2011-02-22,35.253,35.803,35.078,35.142,44491476,0
2011-02-23,35.583,37.198,35.335,36.996,63264759,0
2011-02-24,37.436,37.758,36.226,36.463,42321032,0
2011-02-25,36.344,37.079,35.923,37.05,30069642,0
2011-02-28,36.67,36.79,35.953,36.549,24896631,0
2011-03-01,36.658,37.008,35.838,35.967,23155126,0
2011-03-02,36.059,37.524,35.986,37.505,27655726,0
2011-03-03,37.404,37.607,36.852,37.561,20801309,0
2011-03-04,37.681,38.15,37.422,38.057,25332473,0
2011-03-07,38.538,39.225,38.042,38.143,25554198,0
2011-03-08,37.969,38.079,36.876,37.207,19139621,0
2011-03-09,37.22,37.91,36.943,37.1,15856273,0
2011-03-10,36.565,36.602,35.755,35.958,28161846,0
2011-03-11,35.433,36.704,35.368,36.179,16365752,0
2011-03-14,36.04,36.575,35.856,36.52,14619543,0
2011-03-15,35.249,36.189,35.056,35.976,16415221,0
2011-03-16,36.096,36.667,35.046,35.451,23022730,0
2011-03-17,35.897,36.037,35.618,35.879,18434779,0
2011-03-18,36.189,36.216,35.58,35.664,14529964,0
2011-03-21,36.179,36.557,35.875,36.28,13095307,0
2011-03-22,36.501,37.109,36.326,36.667,19188899,0
2011-03-23,36.768,37.311,36.667,37.146,15524141,0
2011-03-24,37.496,37.588,36.888,36.971,16110044,0
2011-03-25,36.943,37.45,36.796,37.413,11673003,0
2011-03-28,37.311,37.459,36.685,36.722,14057002,0
2011-03-29,36.704,37.174,36.602,36.98,9283353,0
2011-03-30,37.311,37.561,37.063,37.22,12623294,0
2011-03-31,37.509,37.671,37.224,37.242,12089783,0
2011-04-01,37.763,38.223,37.625,38.14,17670381,0
2011-04-04,38.288,38.445,37.92,38.086,10648319,0
2011-04-05,37.758,37.815,37.433,37.517,13980587,0
2011-04-06,37.644,37.763,37.119,37.284,12440855,0
2011-04-07,37.368,37.564,37.023,37.274,13588550,0
2011-04-08,37.718,37.718,37.125,37.431,15534580,0
2011-04-11,37.247,37.34,36.418,36.685,16805867,0
2011-04-12,36.363,36.372,34.967,35.19,23460694,0
2011-04-13,35.479,35.534,34.088,34.263,32532355,0
2011-04-14,34.282,34.696,33.904,34.023,25194879,0
2011-04-15,34.351,35.063,34.12,34.822,22480471,0
2011-04-18,34.263,34.3,33.296,33.461,24347716,0
2011-04-19,33.777,34.323,33.574,34.166,15687491,0
2011-04-20,34.795,34.85,34.295,34.85,18092678,0
2011-04-21,35.072,35.387,34.453,35.202,14746714,0
2011-04-25,35.036,35.249,34.585,34.935,8614965,0
2011-04-26,34.892,35.255,34.547,35.05,10832209,0
2011-04-27,35.072,35.146,33.935,34.425,21259983,0
2011-04-28,33.74,34.064,33.417,34.027,20557401,0
2011-04-29,34.029,34.409,33.83,34.381,14244544,0
2011-05-02,34.397,34.739,34.147,34.277,13987100,0
2011-05-03,33.896,34.175,33.477,33.766,15565652,0
2011-05-04,33.785,33.832,32.835,33.031,17372493,0
2011-05-05,32.705,32.751,31.411,31.886,35548345,0
2011-05-06,32.016,32.733,31.523,31.775,21024769,0
2011-05-09,31.904,32.239,31.691,32.118,15424851,0
2011-05-10,32.286,32.743,32.063,32.547,13831897,0
2011-05-11,32.053,32.267,31.597,31.765,19638569,0
2011-05-12,31.337,31.504,30.016,31.337,25377825,0
2011-05-13,31.346,31.393,30.48,30.75,17486446,0
2011-05-16,30.946,32.063,30.77,31.291,25377150,0
2011-05-17,31.225,32.063,30.937,31.895,21867341,0
2011-05-18,32.118,32.453,31.644,31.886,19409257,0
2011-05-19,31.932,32.007,31.021,31.356,17729668,0
2011-05-20,31.234,31.793,30.835,31.523,15122899,0
2011-05-23,30.611,31.076,30.351,31.039,14699782,0
2011-05-24,31.626,31.718,31.105,31.281,12802005,0
2011-05-25,31.011,31.709,30.983,31.319,11594917,0
2011-05-26,31.44,31.84,31.188,31.783,11353006,0
2011-05-27,32.249,32.324,31.914,32.147,11089298,0
2011-05-31,32.652,32.652,31.818,32.23,17489340,0
2011-06-01,32.016,32.072,31.467,31.588,15854195,0
2011-06-02,31.681,31.886,31.291,31.626,14187184,0
2011-06-03,31.374,32.137,31.346,31.691,15467210,0
2011-06-06,31.588,31.626,30.564,30.695,16619871,0
2011-06-07,30.881,30.918,30.351,30.378,14885199,0
2011-06-08,30.602,30.974,30.415,30.564,18949162,0
2011-06-09,30.621,31.365,30.443,31.113,14650155,0
2011-06-10,30.964,31.085,30.723,30.909,13686489,0
2011-06-13,30.937,31.17,30.351,30.621,9034793,0
2011-06-14,30.918,31.225,30.835,31.048,13008921,0
2011-06-15,30.583,30.937,30.267,30.546,12441244,0
2011-06-16,30.423,30.807,29.87,30.245,15512152,0
2011-06-17,30.583,30.676,30.09,30.434,13216667,0
2011-06-20,30.276,30.351,29.792,30.061,13551797,0
2011-06-21,30.08,30.49,30.016,30.331,11864017,0
2011-06-22,30.378,31.058,30.378,30.564,14032013,0
2011-06-23,30.016,30.155,29.364,29.904,15227976,0
2011-06-24,30.09,30.155,29.597,29.661,11523735,0
2011-06-27,29.597,30.155,29.532,30.016,14651130,0
2011-06-28,30.21,30.723,30.043,30.667,13201671,0
2011-06-29,30.788,31.039,30.443,30.946,9453046,0
2011-06-30,31.271,31.548,31.148,31.509,13833457,0
2011-07-01,31.387,31.856,31.163,31.735,10913987,0
2011-07-05,31.735,31.875,31.228,31.415,9970057,0
2011-07-06,31.265,31.415,30.778,31.2,11777531,0
2011-07-07,31.453,31.772,31.415,31.772,14600018,0
2011-07-08,31.453,31.565,31.078,31.397,10764063,0
2011-07-11,30.807,30.815,30.304,30.509,13123693,0
2011-07-12,30.32,30.788,30.245,30.423,13888651,0
2011-07-13,30.621,31.048,30.294,30.509,18102171,0
2011-07-14,30.77,30.797,30.016,30.108,13687818,0
2011-07-15,30.366,30.535,30.132,30.488,13158273,0
2011-07-18,30.202,30.322,29.894,30.08,10619328,0
2011-07-19,30.291,30.478,29.888,30.17,12005358,0
2011-07-20,30.248,30.294,29.941,29.987,12453228,0
2011-07-21,30.145,31.076,30.099,30.918,17002928,0
2011-07-22,31.097,31.182,30.76,30.994,8853629,0
2011-07-25,31.43,32.165,31.309,31.84,21579029,0
2011-07-26,32.25,32.672,32.072,32.343,17073154,0
2011-07-27,31.997,32.127,31.565,31.893,12690135,0
2011-07-28,31.743,31.856,31.35,31.435,10248876,0
2011-07-29,31.22,31.768,31.136,31.617,10250680,0
2011-08-01,32.118,32.118,31.406,31.79,12733932,0
2011-08-02,31.528,31.631,30.863,30.891,13397618,0
2011-08-03,30.966,31.06,29.973,30.376,19664161,0
2011-08-04,29.401,29.541,27.659,27.996,42782616,0
2011-08-05,27.939,28.211,26.328,27.237,36055035,0
2011-08-08,25.56,26.038,24.173,24.501,36554243,0
2011-08-09,24.988,25.503,24.192,25.316,22729509,0
2011-08-10,25.128,26.15,24.717,25.26,29741549,0
2011-08-11,26.075,26.619,22.964,26.3,27484968,0
2011-08-12,26.627,26.815,26.16,26.515,17038655,0
2011-08-15,26.975,27.537,26.759,27.387,13302521,0
2011-08-16,27.124,27.444,26.797,27.181,16824671,0
2011-08-17,27.415,27.631,26.956,27.518,13466419,0
2011-08-18,26.394,26.45,25.457,25.907,26204187,0
2011-08-19,25.663,26.412,25.447,25.457,20331648,0
2011-08-22,26.187,26.234,25.128,25.195,17068427,0
2011-08-23,25.297,26.085,25.045,26.019,17889291,0
2011-08-24,25.672,26.422,25.625,25.99,16927490,0
2011-08-25,25.99,26.14,25.316,25.428,18984855,0
2011-08-26,25.428,25.944,25.073,25.869,14370336,0
2011-08-29,26.253,26.909,26.207,26.769,9745160,0
2011-08-30,26.675,27.144,26.497,26.965,13115621,0
2011-08-31,27.221,27.25,26.746,27.221,14497658,0
2011-09-01,27.302,27.377,26.975,27.256,18787279,0
2011-09-02,26.375,27.373,25.225,26.09,21067992,0
2011-09-06,24.557,25.71,24.52,25.691,14846816,0
2011-09-07,25.935,26.534,25.822,26.384,9714631,0
2011-09-08,25.86,26.272,25.785,26.038,10865205,0
2011-09-09,25.353,25.391,24.735,24.867,16647622,0
2011-09-12,24.38,24.726,23.967,24.688,16167620,0
2011-09-13,24.782,24.829,24.38,24.726,12664916,0
2011-09-14,24.735,25.185,24.117,24.875,13523377,0
2011-09-15,25.25,25.438,24.913,25.128,10525051,0
2011-09-16,25.138,25.222,24.642,24.717,14036299,0
2011-09-19,23.976,24.455,23.658,24.351,14098833,0
2011-09-20,24.342,24.623,23.92,24.033,11483614,0
2011-09-21,23.845,24.136,23.068,23.086,17177068,0
2011-09-22,21.896,22.299,21.194,21.616,21629113,0
2011-09-23,21.522,21.887,21.372,21.634,17931900,0
2011-09-26,21.672,22.468,21.1,22.459,17961228,0
2011-09-27,23.039,23.105,22.393,22.486,17400572,0
2011-09-28,22.299,22.656,21.868,21.896,16037726,0
2011-09-29,22.206,22.289,21.549,21.831,15274451,0
2011-09-30,21.49,21.643,20.755,21.032,22566684,0
2011-10-03,20.669,20.95,20.116,20.144,20349976,0
2011-10-04,19.835,20.425,19.451,20.407,23143204,0
2011-10-05,20.566,20.632,20.15,20.584,20163318,0
2011-10-06,20.783,21.906,20.717,21.858,25657156,0
2011-10-07,22.084,22.139,20.932,21.147,18368930,0
2011-10-10,21.662,22.102,21.644,22.074,11986639,0
2011-10-11,21.756,22.477,21.653,22.364,12996921,0
2011-10-12,22.664,23.33,22.646,22.955,13884167,0
2011-10-13,22.636,22.777,22.168,22.758,14139068,0
2011-10-14,23.096,23.321,22.721,23.274,11592855,0
2011-10-17,23.077,23.18,22.018,22.187,13781761,0
2011-10-18,22.159,22.824,21.868,22.683,14705856,0
2011-10-19,22.402,22.702,22.027,22.196,12747072,0
2011-10-20,22.018,22.093,21.109,21.653,18865749,0
2011-10-21,21.868,22.481,21.83,22.434,12969988,0
2011-10-24,22.336,23.339,22.327,23.293,17786701,0
2011-10-25,23.51,23.538,22.755,23.057,18491530,0
2011-10-26,23.564,23.695,22.974,23.545,15141298,0
2011-10-27,24.538,25.757,24.445,25.222,27201815,0
2011-10-28,25.18,25.983,25.087,25.898,23440849,0
2011-10-31,26.008,26.027,25.311,25.311,23880780,0
2011-11-01,23.812,24.86,23.652,24.52,24946043,0
2011-11-02,25.025,25.466,24.66,25.11,13748840,0
2011-11-03,25.407,25.624,25.02,25.53,14403426,0
2011-11-04,25.624,25.852,25.167,25.795,14066948,0
2011-11-07,25.794,26.643,25.794,26.502,21679335,0
2011-11-08,26.766,26.785,26.238,26.643,15238629,0
2011-11-09,25.671,25.719,24.576,24.68,23124251,0
2011-11-10,25.359,25.482,24.831,25.152,16777920,0
2011-11-11,25.681,26.03,25.511,25.757,12199934,0
2011-11-14,25.699,25.709,25.143,25.482,11838382,0
2011-11-15,25.171,25.803,25.171,25.53,12511980,0
2011-11-16,25.238,26.039,25.115,25.643,16062647,0
2011-11-17,25.662,25.916,24.68,24.926,17919148,0
2011-11-18,25.143,25.275,24.784,25.152,14933500,0
2011-11-21,24.709,24.906,24.039,24.727,14796125,0
2011-11-22,24.558,24.869,24.236,24.445,10769933,0
2011-11-23,24.048,24.048,23.5,23.586,13140351,0
2011-11-25,23.34,23.661,22.954,23.038,8267457,0
2011-11-28,23.803,24.161,23.699,24.123,12213370,0
2011-11-29,23.954,24.671,23.859,24.02,14951095,0
2011-11-30,25.364,25.538,24.343,25.47,20587579,0
2011-12-01,25.577,26.105,25.558,25.765,16075509,0
2011-12-02,26.115,26.19,25.775,25.992,15728624,0
2011-12-05,26.455,26.842,26.361,26.681,17446643,0
2011-12-06,26.517,26.774,26.327,26.517,12632587,0
2011-12-07,26.441,26.784,26.261,26.575,14263032,0
2011-12-08,26.309,26.356,24.892,25.12,20522985,0
2011-12-09,25.291,26.052,25.205,25.842,10696097,0
2011-12-12,25.18,25.18,24.303,24.727,19056503,0
2011-12-13,24.793,25.162,23.982,24.228,18397291,0
2011-12-14,23.963,24.095,23.293,23.435,16812668,0
2011-12-15,24.312,24.35,23.17,23.284,15440587,0
2011-12-16,23.542,23.57,23.057,23.113,17752833,0
2011-12-19,23.284,23.302,22.566,22.679,11750388,0
2011-12-20,23.51,24.114,23.444,23.84,15287258,0
2011-12-21,23.652,23.888,23.264,23.793,12119100,0
2011-12-22,23.865,24.331,23.742,24.179,10920325,0
2011-12-23,24.293,24.369,24.055,24.293,6822900,0
2011-12-27,24.197,24.311,23.97,24.055,7157592,0
2011-12-28,23.78,23.846,22.943,23.113,14160922,0
2011-12-29,23.095,23.389,22.696,23.219,12611246,0
2011-12-30,23.293,23.572,23.168,23.457,7252033,0
2012-01-03,24.131,25.044,24.074,24.826,13414486,0
2012-01-04,24.682,25.272,24.635,25.158,12990689,0
2012-01-05,25.016,25.072,24.597,24.826,9012088,0
2012-01-06,24.958,24.958,24.379,24.425,8973607,0
2012-01-09,24.796,25.643,24.654,25.557,27396877,0
2012-01-10,25.994,26.327,25.909,26.1,17844628,0
2012-01-11,25.918,26.432,25.862,26.251,10602794,0
2012-01-12,26.385,27.221,26.337,26.822,26504341,0
2012-01-13,26.565,27.126,26.403,26.964,26596376,0
2012-01-17,27.782,28.039,27.268,27.545,17400785,0
2012-01-18,27.905,28.571,27.858,28.514,24778178,0
2012-01-19,28.39,28.771,28.372,28.486,14617834,0
2012-01-20,28.276,28.467,28.01,28.352,16315478,0
2012-01-23,28.4,30.188,28.362,29.57,33550111,0
2012-01-24,29.626,30.52,29.313,29.997,25530379,0
2012-01-25,29.979,30.33,29.237,30.245,15973512,0
2012-01-26,30.548,30.682,29.522,29.674,19151649,0
2012-01-27,29.38,29.741,29.294,29.579,14230936,0
2012-01-30,28.989,29.284,28.714,29.218,11857781,0
2012-01-31,29.622,29.757,28.813,29.044,15946506,0
2012-02-01,29.646,30.121,29.55,29.626,15305806,0
2012-02-02,29.987,30.064,29.484,29.579,16973511,0
2012-02-03,30.045,30.093,29.512,29.674,18920451,0
2012-02-06,29.456,30.026,29.36,29.893,13315149,0
2012-02-07,30.14,30.587,29.855,30.444,16177467,0
2012-02-08,30.882,30.995,30.34,30.54,13230788,0
2012-02-09,30.54,30.72,30.045,30.416,15106780,0
2012-02-10,28.524,28.543,27.791,28.115,37035964,0
2012-02-13,28.562,28.951,28.334,28.657,21842781,0
2012-02-14,28.276,28.41,27.164,27.601,22325283,0
2012-02-15,27.506,27.649,25.671,27.212,20134030,0
2012-02-16,27.402,28.144,26.86,27.896,17209910,0
2012-02-17,28.305,28.324,27.773,27.877,16161517,0
2012-02-21,28.248,28.305,27.592,27.773,11237025,0
2012-02-22,28.068,28.305,27.829,28.039,10794442,0
2012-02-23,28.144,28.22,27.725,28.153,10548558,0
2012-02-24,28.41,28.98,28.381,28.6,15104007,0
2012-02-27,28.847,28.971,28.267,28.467,17164978,0
2012-02-28,28.705,29.056,28.476,28.885,14677827,0
2012-02-29,28.63,29.006,28.139,28.37,17952428,0
2012-03-01,28.505,28.999,28.448,28.951,11798716,0
2012-03-02,28.854,29.141,28.673,29.016,10014127,0
2012-03-05,28.999,29.037,28.096,28.162,14130540,0
2012-03-06,27.268,27.278,26.524,26.924,18310944,0
2012-03-07,26.829,27.03,26.6,26.906,10984340,0
2012-03-08,27.259,27.383,26.896,27.116,11326489,0
2012-03-09,26.877,27.001,26.467,26.552,12534285,0
2012-03-12,26.199,26.285,25.779,26.056,14431005,0
2012-03-13,26.123,26.992,25.96,26.992,15007156,0
2012-03-14,27.192,27.45,26.886,26.954,19642595,0
2012-03-15,27.23,27.288,26.362,26.562,16726889,0
2012-03-16,26.046,26.572,26.036,26.437,13167276,0
2012-03-19,26.324,26.81,26.247,26.485,11107848,0
2012-03-20,25.988,26.18,25.836,26.123,12065900,0
2012-03-21,26.141,26.189,25.76,25.998,10638844,0
2012-03-22,25.75,25.75,25.282,25.473,15556901,0
2012-03-23,25.607,25.922,25.502,25.75,12114750,0
2012-03-26,26.075,26.342,25.951,26.237,10902507,0
2012-03-27,26.171,26.218,25.76,25.855,10627435,0
2012-03-28,25.654,25.654,24.881,25.32,15973856,0
2012-03-29,24.795,25.291,24.786,25.225,12003542,0
2012-03-30,25.21,25.441,25.065,25.364,9654576,0
2012-04-02,25.12,25.664,25.043,25.416,11609990,0
2012-04-03,25.291,25.388,24.556,24.795,12726824,0
2012-04-04,24.102,24.411,23.958,24.035,12661448,0
2012-04-05,23.968,24.381,23.822,24.169,6378223,0
2012-04-09,23.783,23.945,23.515,23.792,9454272,0
2012-04-10,23.639,23.783,22.999,23.19,13765022,0
2012-04-11,23.458,23.486,23.105,23.314,18368583,0
2012-04-12,23.448,24.088,23.381,24.003,12299523,0
2012-04-13,23.916,23.926,23.305,23.401,11565484,0
2012-04-16,23.63,23.649,23.047,23.152,11021083,0
2012-04-17,23.196,23.351,23.004,23.158,10465749,0
2012-04-18,22.751,23.314,22.694,23.21,13359708,0
2012-04-19,23.018,23.19,22.588,22.761,12159996,0
2012-04-20,22.894,23.19,22.837,22.914,10964049,0
2012-04-23,22.34,22.541,22.216,22.455,13431464,0
2012-04-24,22.626,22.674,22.35,22.474,7095601,0
2012-04-25,22.809,22.885,21.987,22.33,12435259,0
2012-04-26,22.111,22.665,22.082,22.57,12601962,0
2012-04-27,22.426,22.638,22.214,22.609,14124409,0
2012-04-30,22.426,22.571,22.32,22.493,10222555,0
2012-05-01,22.406,22.985,22.311,22.735,9584426,0
2012-05-02,22.57,22.952,22.493,22.789,15965062,0
2012-05-03,22.802,22.841,21.992,22.252,15823556,0
2012-05-04,22.128,22.156,20.904,21.155,27932875,0
2012-05-07,21.173,21.463,20.682,21.415,18807977,0
2012-05-08,20.99,21.029,20.538,20.74,17020424,0
2012-05-09,20.191,20.567,20.056,20.413,17939706,0
2012-05-10,20.653,20.836,20.393,20.47,14313530,0
2012-05-11,20.037,20.557,19.912,19.96,10938603,0
2012-05-14,19.334,19.594,19.219,19.276,14824759,0
2012-05-15,19.314,19.526,18.601,18.64,16411294,0
2012-05-16,19.777,19.777,18.967,19.18,26212680,0
2012-05-17,18.987,19.199,18.515,18.544,12269805,0
2012-05-18,18.601,19.026,18.563,18.91,16496354,0
2012-05-21,19.064,19.95,18.997,19.912,20924437,0
2012-05-22,19.806,20.095,18.958,19.141,20982446,0
2012-05-23,18.967,19.006,18.457,18.949,18697361,0
2012-05-24,19.044,19.044,18.274,18.544,16017410,0
2012-05-25,18.766,19.131,18.592,18.689,15854441,0
2012-05-29,19.199,19.343,18.833,19.054,13226011,0
2012-05-30,18.64,18.679,18.351,18.428,11621943,0
2012-05-31,18.457,18.871,18.004,18.843,18770751,0
2012-06-01,18.207,18.814,18.207,18.457,13464880,0
2012-06-04,18.524,18.987,18.438,18.66,16837424,0
2012-06-05,18.997,19.247,18.717,18.862,13804941,0
2012-06-06,18.987,19.343,18.929,19.17,22093146,0
2012-06-07,19.613,19.844,19.266,19.353,16415562,0
2012-06-08,18.871,19.026,18.467,18.794,22022266,0
2012-06-11,18.977,19.074,17.917,17.956,25938951,0
2012-06-12,18.14,18.197,17.841,17.985,24689026,0
2012-06-13,18.024,18.38,17.917,18.14,11980821,0
2012-06-14,18.024,18.063,17.513,17.677,24643046,0
2012-06-15,17.86,17.889,17.494,17.831,16061608,0
2012-06-18,17.87,18.37,17.744,18.303,13717946,0
2012-06-19,18.611,19.719,18.544,19.526,26287651,0
2012-06-20,19.613,19.979,19.296,19.719,23368796,0
2012-06-21,19.633,19.719,18.814,18.843,18973447,0
2012-06-22,19.026,19.044,18.496,18.881,18717679,0
2012-06-25,17.947,18.101,17.098,17.186,29406814,0
2012-06-26,17.214,17.407,16.964,17.234,19939738,0
2012-06-27,17.234,17.35,16.781,16.993,20544227,0
2012-06-28,16.743,17.167,16.637,17.021,10998113,0
2012-06-29,17.725,18.081,17.638,18.081,17690324,0
2012-07-02,18.13,18.438,17.956,18.37,12295217,0
2012-07-03,18.524,19.016,18.447,18.949,12628355,0
2012-07-05,18.862,19.44,18.737,19.219,17226145,0
2012-07-06,18.977,18.997,18.592,18.784,12435591,0
2012-07-09,18.669,18.669,18.159,18.39,13170951,0
2012-07-10,18.592,18.66,17.85,17.994,14208440,0
2012-07-11,17.831,18.428,17.831,18.024,13634563,0
2012-07-12,17.657,18.168,17.446,18.043,14373836,0
2012-07-13,18.91,19.209,18.862,19.093,21207085,0
2012-07-16,19.199,19.324,18.611,18.91,19185729,0
2012-07-17,19.006,19.054,18.621,18.862,18643742,0
2012-07-18,18.746,18.92,18.64,18.881,14545290,0
2012-07-19,19.016,19.449,18.958,19.382,14764503,0
2012-07-20,19.064,19.189,18.698,18.862,12729035,0
2012-07-23,18.14,18.457,17.85,18.341,12614100,0
2012-07-24,18.447,18.534,17.908,18.14,9937979,0
2012-07-25,18.293,18.583,18.063,18.323,10123692,0
2012-07-26,18.698,18.949,18.447,18.833,12841245,0
2012-07-27,19.044,19.748,18.929,19.719,16672856,0
2012-07-30,19.642,19.767,19.18,19.71,16254309,0
2012-07-31,19.623,19.719,18.746,18.91,23209008,0
2012-08-01,18.794,19.343,18.447,19.257,19396977,0
2012-08-02,19.026,19.43,18.852,18.987,17528187,0
2012-08-03,19.411,19.96,19.411,19.584,19943490,0
2012-08-06,18.707,19.95,18.689,19.69,26355184,0
2012-08-07,19.786,20.432,19.729,20.104,23136151,0
2012-08-08,20.374,21.164,20.336,21.068,23393094,0
2012-08-09,20.913,21.116,20.75,21.01,15729546,0
2012-08-10,20.827,21.193,20.673,21.173,10145495,0
2012-08-13,21.096,21.183,20.759,21.077,13543678,0
2012-08-14,21.173,21.25,20.74,20.875,12279024,0
2012-08-15,20.866,21.077,20.769,20.943,11345639,0
2012-08-16,21.232,21.482,21.077,21.415,13175167,0
2012-08-17,21.386,21.559,21.27,21.463,11177615,0
2012-08-20,21.54,21.607,21.289,21.559,9978843,0
2012-08-21,21.723,21.8,21.019,21.096,14316499,0
2012-08-22,21.135,21.366,20.952,21.309,13085108,0
2012-08-23,21.242,21.299,20.846,20.933,10848436,0
2012-08-24,20.972,21.203,20.682,20.933,11015316,0
2012-08-27,20.74,21.029,20.653,20.875,6379721,0
2012-08-28,20.827,20.99,20.72,20.808,6585753,0
2012-08-29,20.789,20.846,20.47,20.567,8629338,0
2012-08-30,20.499,20.606,20.249,20.403,12652629,0
2012-08-31,20.47,20.625,20.297,20.365,11553234,0
2012-09-04,20.259,20.297,19.844,19.912,9883758,0
2012-09-05,20.017,20.182,19.748,20.066,9056371,0
2012-09-06,20.22,20.779,20.123,20.653,11012806,0
2012-09-07,20.827,21.453,20.74,21.318,9794365,0
2012-09-10,21.068,21.232,20.866,20.943,9581785,0
2012-09-11,21.068,21.579,21.01,21.492,10459966,0
2012-09-12,21.713,21.848,21.425,21.646,10170640,0
2012-09-13,21.8,22.792,21.655,22.676,19133665,0
2012-09-14,22.936,23.919,22.927,23.293,29685657,0
2012-09-17,23.168,23.505,22.859,22.975,13725729,0
2012-09-18,23.004,23.168,22.773,23.004,12636697,0
2012-09-19,22.841,22.975,22.311,22.359,16944815,0
2012-09-20,22.252,22.821,21.992,22.561,18549039,0
2012-09-21,22.638,22.735,22.359,22.388,13883621,0
2012-09-24,22.406,22.503,22.176,22.406,11310359,0
2012-09-25,22.522,22.686,22.128,22.166,15081024,0
2012-09-26,22.089,22.359,21.992,22.262,17029248,0
2012-09-27,22.455,22.58,22.262,22.436,11515149,0
2012-09-28,22.176,22.282,21.839,22.099,13705501,0
2012-10-01,22.146,22.503,22.118,22.233,14277620,0
2012-10-02,22.359,22.436,21.992,22.301,11628840,0
2012-10-03,22.359,22.359,21.915,22.002,13364329,0
2012-10-04,22.06,22.329,21.732,22.205,11936867,0
2012-10-05,22.349,22.436,21.839,21.925,9729898,0
2012-10-08,21.781,22.137,21.675,22.05,10149925,0
2012-10-09,22.002,22.041,21.723,21.819,7623734,0
2012-10-10,21.886,21.906,21.579,21.655,7995522,0
2012-10-11,21.877,22.166,21.752,21.983,10061698,0
2012-10-12,21.906,22.243,21.8,21.877,5547478,0
2012-10-15,22.118,22.368,21.954,22.301,7982537,0
2012-10-16,22.398,22.696,22.099,22.291,10813659,0
2012-10-17,22.301,22.465,22.156,22.243,10089037,0
2012-10-18,21.992,22.311,21.925,22.166,10116632,0
2012-10-19,22.195,22.195,21.906,21.963,9321627,0
2012-10-22,21.877,22.022,21.693,22.012,7666562,0
2012-10-23,21.53,21.54,21.068,21.183,11973874,0
2012-10-24,21.309,21.443,21.116,21.116,9113509,0
2012-10-25,21.549,21.607,21.27,21.386,6721940,0
2012-10-26,21.848,21.973,21.559,21.579,11149916,0
2012-10-31,20.817,20.904,20.326,20.432,16766499,0
2012-11-01,20.393,20.606,20.259,20.606,17719722,0
2012-11-02,20.72,20.789,20.49,20.663,9186046,0
2012-11-05,20.48,20.99,20.442,20.923,11749526,0
2012-11-06,20.952,21.309,20.895,21.164,9670734,0
2012-11-07,20.943,20.99,20.519,20.596,11245231,0
2012-11-08,20.567,20.827,19.931,19.989,14956969,0
2012-11-09,20.027,20.422,19.96,20.047,10432832,0
2012-11-12,20.056,20.076,19.594,19.652,11513189,0
2012-11-13,19.613,19.671,19.324,19.353,11123271,0
2012-11-14,19.43,19.43,18.737,18.852,15499832,0
2012-11-15,18.756,18.9,18.447,18.592,12643394,0
2012-11-16,18.601,18.621,17.841,18.313,18521149,0
2012-11-19,18.496,18.65,18.14,18.4,17927090,0
2012-11-20,18.159,18.477,18.14,18.313,9826016,0
2012-11-21,18.207,18.264,17.542,17.734,18198424,0
2012-11-23,17.725,18.12,17.725,18.091,8871785,0
2012-11-26,17.908,18.043,17.725,17.956,10373909,0
2012-11-27,18.197,18.207,17.359,17.465,19720956,0
2012-11-28,17.446,17.783,17.34,17.716,22808972,0
2012-11-29,17.648,17.87,17.504,17.803,16473547,0
2012-11-30,17.551,17.657,17.167,17.311,21991171,0
2012-12-03,17.581,17.648,17.359,17.455,14778852,0
2012-12-04,17.61,17.773,17.273,17.368,12645435,0
2012-12-05,17.484,17.811,17.427,17.696,13793594,0
2012-12-06,17.716,17.821,17.571,17.706,10090874,0
2012-12-07,17.821,18.149,17.725,18.063,12503633,0
2012-12-10,18.091,18.467,17.994,18.409,12469794,0
2012-12-11,18.592,18.746,18.534,18.63,17733180,0
2012-12-12,18.583,18.689,18.39,18.583,12314763,0
2012-12-13,18.409,18.534,18.071,18.159,18799913,0
2012-12-14,18.573,18.977,18.477,18.794,20293768,0
2012-12-17,18.486,18.766,18.447,18.717,14741735,0
2012-12-18,18.592,18.89,18.544,18.814,16933216,0
2012-12-19,19.276,19.671,19.209,19.44,28451351,0
2012-12-20,19.401,19.873,19.392,19.825,20629737,0
2012-12-21,19.122,19.353,19.074,19.237,16133357,0
2012-12-24,19.103,19.209,18.949,19.064,4473735,0
2012-12-26,19.324,19.517,18.862,18.92,11218117,0
2012-12-27,18.65,18.727,18.207,18.553,17809955,0
2012-12-28,18.313,18.544,18.207,18.37,12694394,0
2012-12-31,18.226,18.776,18.024,18.756,14765008,0
2013-01-02,19.122,19.17,18.65,18.881,15586913,0
2013-01-03,18.92,19.42,18.833,19.237,13688045,0
2013-01-04,19.392,19.748,19.237,19.623,15267518,0
2013-01-07,19.343,19.497,19.276,19.449,13975605,0
2013-01-08,19.036,19.083,18.65,18.939,15740594,0
2013-01-09,18.843,19.103,18.776,18.929,15690937,0
2013-01-10,19.006,19.392,18.784,19.276,17803287,0
2013-01-11,19.113,19.237,18.977,19.141,11163018,0
2013-01-14,19.42,19.517,18.91,18.977,14069729,0
2013-01-15,19.15,19.227,18.977,19.113,11324150,0
2013-01-16,18.881,19.044,18.804,19.026,9758342,0
2013-01-17,19.122,19.15,18.871,18.91,8698386,0
2013-01-18,18.997,19.189,18.746,18.814,12065447,0
2013-01-22,18.486,18.843,18.409,18.804,10909722,0
2013-01-23,18.833,18.92,18.64,18.698,9777008,0
2013-01-24,18.881,19.016,18.737,18.92,12050392,0
2013-01-25,18.91,19.449,18.843,19.083,11588129,0
2013-01-28,19.141,19.18,18.784,18.794,9411766,0
2013-01-29,18.766,18.833,18.438,18.776,12254358,0
2013-01-30,18.053,18.11,17.657,17.889,27589734,0
2013-01-31,17.638,17.696,17.455,17.61,21375923,0
2013-02-01,17.994,18.063,17.793,17.985,13110704,0
2013-02-04,17.648,17.677,17.359,17.368,20435769,0
2013-02-05,16.54,16.569,15.952,15.991,70703305,0
2013-02-06,15.895,16.126,15.779,15.895,26671406,0
2013-02-07,16.3,16.3,15.615,15.683,23945781,0
2013-02-08,15.702,15.731,15.471,15.587,20694997,0
2013-02-11,15.605,15.605,15.182,15.23,16571398,0
2013-02-12,15.298,15.528,15.162,15.471,14206789,0
2013-02-13,15.635,15.712,15.422,15.558,14666405,0
2013-02-14,15.509,15.605,15.375,15.519,12561247,0
2013-02-15,15.5,15.528,15.317,15.375,11948053,0
2013-02-19,15.712,15.818,15.625,15.692,17314082,0
2013-02-20,15.712,15.721,15.124,15.172,23458195,0
2013-02-21,15.124,15.124,14.614,14.632,23481309,0
2013-02-22,14.768,14.787,14.479,14.701,18548427,0
2013-02-25,14.632,14.797,14.363,14.363,19087821,0
2013-02-26,14.18,14.402,14.055,14.334,20527410,0
2013-02-27,14.363,14.517,14.084,14.354,17804628,0
2013-02-28,14.238,14.295,14.094,14.132,13837369,0
2013-03-01,13.939,14.305,13.891,14.228,16110640,0
2013-03-04,14.238,14.238,13.881,13.919,15183569,0
2013-03-05,13.881,14.18,13.872,13.958,12074910,0
2013-03-06,15.625,16.135,15.307,16.068,62107953,0
2013-03-07,16.617,17.388,16.482,16.916,50643468,0
2013-03-08,16.925,16.954,16.3,16.56,23906592,0
2013-03-11,16.232,16.531,16.155,16.473,17499393,0
2013-03-12,17.041,17.06,16.511,16.743,16114432,0
2013-03-13,16.935,16.954,16.492,16.569,16783504,0
2013-03-14,16.665,16.838,16.415,16.761,17942506,0
2013-03-15,16.887,17.195,16.723,17.157,24825662,0
2013-03-18,16.761,17.253,16.733,17.137,24534294,0
2013-03-19,17.08,17.273,16.598,16.907,18732425,0
2013-03-20,16.83,16.897,16.55,16.569,14145212,0
2013-03-21,16.56,16.617,16.241,16.261,11852926,0
2013-03-22,16.271,16.377,16.155,16.232,9030746,0
2013-03-25,16.261,16.377,16.03,16.135,10243270,0
2013-03-26,16.28,16.415,16.011,16.145,11521928,0
2013-03-27,15.962,16.203,15.847,16.135,14033752,0
2013-03-28,16.203,16.213,15.857,15.962,8384775,0
2013-04-01,15.972,15.991,15.788,15.818,7016724,0
2013-04-02,15.865,15.904,15.519,15.567,8918472,0
2013-04-03,15.528,15.741,15.432,15.625,13274119,0
2013-04-04,15.808,15.827,15.49,15.548,11393449,0
2013-04-05,15.422,15.827,15.345,15.77,11099881,0
2013-04-08,15.741,15.76,15.432,15.509,9108745,0
2013-04-09,15.605,16.415,15.49,16.318,17127248,0
2013-04-10,16.424,16.838,16.424,16.56,16265711,0
2013-04-11,16.482,16.511,16.087,16.184,12833315,0
2013-04-12,16.049,16.164,15.644,15.981,13823914,0
2013-04-15,15.702,15.702,15.124,15.24,18330425,0
2013-04-16,15.432,15.587,15.162,15.451,11277271,0
2013-04-17,15.336,15.345,14.739,14.884,19163637,0
2013-04-18,14.931,15.355,14.739,15.24,14774255,0
2013-04-19,15.875,15.981,15.577,15.914,19348079,0
2013-04-22,15.962,16.29,15.75,16.271,22863885,0
2013-04-23,16.348,17.08,16.194,16.868,29294475,0
2013-04-24,16.935,17.417,16.907,17.368,26774932,0
2013-04-25,17.35,17.504,17.08,17.301,22687600,0
2013-04-26,17.147,17.542,17.128,17.368,15444346,0
2013-04-29,18.313,18.66,18.254,18.534,37426058,0
2013-04-30,18.291,18.719,18.271,18.651,18910868,0
2013-05-01,18.544,18.651,18.183,18.213,15007733,0
2013-05-02,18.407,18.816,18.291,18.622,14942824,0
2013-05-03,18.826,18.992,18.466,18.495,15214268,0
2013-05-06,18.446,18.748,18.32,18.68,11728739,0
2013-05-07,18.729,19.05,18.583,18.972,13971593,0
2013-05-08,19.011,19.138,18.641,18.797,12621347,0
2013-05-09,18.719,19.04,18.583,18.67,12537703,0
2013-05-10,18.651,18.651,18.174,18.378,11860956,0
2013-05-13,18.349,18.398,18.096,18.349,10446770,0
2013-05-14,18.3,18.378,18.018,18.066,12260825,0
2013-05-15,17.998,18.203,17.911,18.066,11464010,0
2013-05-16,18.135,18.466,17.989,18.096,11867451,0
2013-05-17,18.203,18.456,18.096,18.242,10523901,0
2013-05-20,18.222,18.417,17.989,18.417,9975930,0
2013-05-21,18.329,18.67,18.125,18.476,13686014,0
2013-05-22,18.398,18.622,17.735,17.881,20112672,0
2013-05-23,17.541,17.784,17.394,17.638,13641576,0
2013-05-24,17.774,17.901,17.521,17.726,10392699,0
2013-05-28,17.862,18.028,17.735,17.804,12555751,0
2013-05-29,17.618,17.774,17.356,17.453,12941544,0
2013-05-30,17.336,18.047,17.239,17.726,13132218,0
2013-05-31,17.57,17.687,17.102,17.307,21353210,0
2013-06-03,17.209,17.589,17.19,17.55,12854724,0
2013-06-04,17.541,17.56,17.19,17.307,10168004,0
2013-06-05,17.336,17.394,16.635,16.635,16687656,0
2013-06-06,16.528,16.781,16.489,16.771,10818099,0
2013-06-07,16.313,16.547,16.119,16.216,16096947,0
2013-06-10,16.197,16.304,16.041,16.216,10850154,0
2013-06-11,15.7,15.982,15.476,15.768,16198416,0
2013-06-12,15.904,15.973,15.164,15.271,17278951,0
2013-06-13,15.271,16.011,15.242,15.934,16478532,0
2013-06-14,15.846,15.865,15.174,15.232,15138660,0
2013-06-17,15.417,15.534,15.038,15.232,19322087,0
2013-06-18,14.921,15.154,14.833,14.979,16980131,0
2013-06-19,14.872,15.057,14.297,14.366,23744544,0
2013-06-20,13.713,14.103,13.518,13.703,38837673,0
2013-06-21,13.577,13.606,13.304,13.44,23696081,0
2013-06-24,13.099,13.158,12.612,12.973,23617716,0
2013-06-25,13.343,13.362,12.905,13.08,21565146,0
2013-06-26,13.236,13.508,13.168,13.314,18441035,0
2013-06-27,13.372,13.489,13.246,13.382,13471705,0
2013-06-28,13.022,13.138,12.778,13.06,22642477,0
2013-07-01,13.022,13.099,12.768,12.944,15814663,0
2013-07-02,12.895,12.992,12.213,12.476,30023420,0
2013-07-03,12.203,12.973,12.184,12.71,42695228,0
2013-07-05,12.544,12.612,11.716,11.931,42180366,0
2013-07-08,12.009,12.057,11.775,11.814,20343248,0
2013-07-09,12.038,12.077,11.863,11.97,14627979,0
2013-07-10,11.96,12.184,11.921,11.97,18599309,0
2013-07-11,12.427,12.944,12.233,12.856,35087201,0
2013-07-12,12.729,13.109,12.622,12.71,28863445,0
2013-07-15,12.759,13.109,12.71,13.041,16878455,0
2013-07-16,13.06,13.09,12.846,13.07,16716426,0
2013-07-17,13.382,13.645,13.343,13.547,25996788,0
2013-07-18,13.567,13.908,13.567,13.791,25349667,0
2013-07-19,13.684,13.859,13.547,13.596,16959393,0
2013-07-22,13.703,14.083,13.664,13.947,18610647,0
2013-07-23,14.015,14.336,13.986,14.258,21701628,0
2013-07-24,14.258,14.375,13.752,13.937,20034363,0
2013-07-25,13.888,14.161,13.82,14.142,20617095,0
2013-07-26,14.219,14.219,13.888,14.083,14050203,0
2013-07-29,14.044,14.083,13.596,13.742,15720035,0
2013-07-30,13.732,13.762,13.304,13.372,13242919,0
2013-07-31,13.304,13.45,13.051,13.284,18201558,0
2013-08-01,13.684,13.83,13.538,13.732,14955814,0
2013-08-02,13.694,14.005,13.586,13.752,12738793,0
2013-08-05,13.694,13.703,13.323,13.343,13565598,0
2013-08-06,13.343,13.421,13.031,13.109,14157736,0
2013-08-07,13.002,13.275,12.973,13.041,10483638,0
2013-08-08,13.284,13.684,13.07,13.577,15132959,0
2013-08-09,13.645,13.947,13.538,13.908,15893393,0
2013-08-12,14.093,14.366,13.538,13.596,23991155,0
2013-08-13,13.518,13.596,13.275,13.508,19371490,0
2013-08-14,13.479,13.82,13.411,13.596,20155442,0
2013-08-15,13.645,14.473,13.596,14.327,30881152,0
2013-08-16,14.434,14.434,13.879,14.054,19274439,0
2013-08-19,13.966,14.015,13.694,13.762,16940423,0
2013-08-20,13.723,13.849,13.392,13.392,18764387,0
2013-08-21,13.343,13.547,13.158,13.284,18802084,0
2013-08-22,13.684,14.151,13.577,13.986,26124046,0
2013-08-23,14.307,14.658,14.142,14.59,23628394,0
2013-08-26,14.629,14.648,14.142,14.18,15529555,0
2013-08-27,13.859,14.025,13.713,13.801,18823802,0
2013-08-28,13.791,13.918,13.557,13.596,19415043,0
2013-08-29,13.567,13.694,13.207,13.323,16938487,0
2013-08-30,13.294,13.314,12.983,13.168,19133257,0
2013-09-03,13.177,13.489,13.158,13.246,15871612,0
2013-09-04,13.168,13.489,13.119,13.392,10068231,0
2013-09-05,13.46,14.317,13.44,14.18,26075768,0
2013-09-06,14.327,14.443,14.112,14.288,14303674,0
2013-09-09,14.531,14.911,14.473,14.872,18557742,0
2013-09-10,15.086,15.106,14.833,14.96,20379697,0
2013-09-11,14.921,15.077,14.755,14.989,13423360,0
2013-09-12,15.008,15.008,14.453,14.482,19799173,0
2013-09-13,14.58,14.862,14.482,14.706,10896703,0
2013-09-16,15.096,15.145,14.882,14.969,14512317,0
2013-09-17,15.047,15.193,14.969,15.184,11944554,0
2013-09-18,15.223,16.002,14.921,15.904,27808014,0
2013-09-19,15.875,16.235,15.68,15.943,25148429,0
2013-09-20,15.953,15.982,15.427,15.525,14941779,0
2013-09-23,15.563,15.895,15.554,15.593,14593923,0
2013-09-24,15.544,15.641,15.466,15.466,9373127,0
2013-09-25,15.408,15.427,15.135,15.203,13529039,0
2013-09-26,15.271,15.388,15.067,15.203,11556837,0
2013-09-27,15.223,15.33,14.989,14.999,13509380,0
2013-09-30,15.33,15.534,14.999,15.086,22925294,0
2013-10-01,15.145,15.271,15.067,15.223,9383361,0
2013-10-02,15.232,15.515,15.213,15.398,11160820,0
2013-10-03,15.339,15.369,15.174,15.31,9403556,0
2013-10-04,15.038,15.32,14.891,15.291,11264849,0
2013-10-07,15.271,15.447,15.213,15.262,11104248,0
2013-10-08,15.369,15.378,14.882,15.008,13471629,0
2013-10-09,14.989,15.184,14.736,14.921,11439716,0
2013-10-10,15.135,15.32,15.096,15.213,13096171,0
2013-10-11,15.154,15.349,15.038,15.203,12072295,0
2013-10-14,15.057,15.408,15.028,15.31,15857151,0
2013-10-15,15.232,15.369,15.135,15.281,17023397,0
2013-10-16,15.417,15.525,15.232,15.301,19893055,0
2013-10-17,15.349,15.583,15.31,15.427,11368052,0
2013-10-18,15.495,15.602,15.047,15.125,17621681,0
2013-10-21,15.174,15.973,14.853,15.817,34509641,0
2013-10-22,15.924,16.07,15.651,15.739,18060895,0
2013-10-23,15.739,15.758,15.223,15.281,11510978,0
2013-10-24,15.252,15.271,14.969,15.174,14727229,0
2013-10-25,15.476,15.593,15.271,15.495,17184075,0
2013-10-28,16.226,16.995,16.109,16.898,47671875,0
2013-10-29,16.8,16.898,16.557,16.878,16730758,0
2013-10-30,16.391,17.015,16.313,16.995,20329669,0
2013-10-31,17.161,17.472,16.878,16.976,21080380,0
2013-11-01,16.567,16.839,16.304,16.528,24245709,0
2013-11-04,16.722,16.937,16.703,16.839,12784890,0
2013-11-05,16.528,16.645,16.391,16.469,10420069,0
2013-11-06,16.518,16.693,16.508,16.615,12305529,0
2013-11-07,16.674,16.8,16.06,16.119,15520831,0
2013-11-08,16.021,16.05,15.612,15.856,16446202,0
2013-11-11,15.875,16.167,15.817,16.041,9639284,0
2013-11-12,15.943,16.021,15.476,15.622,14679384,0
2013-11-13,15.437,16.041,15.437,15.992,15400002,0
2013-11-14,16.187,16.625,16.041,16.586,15271131,0
2013-11-15,16.606,16.956,16.557,16.82,11433381,0
2013-11-18,17.034,17.502,16.976,17.433,23480703,0
2013-11-19,17.297,17.394,16.898,17.161,15524298,0
2013-11-20,17.132,17.132,16.45,16.45,18046002,0
2013-11-21,16.654,16.976,16.615,16.791,14902728,0
2013-11-22,17.083,17.219,16.908,17.044,13555279,0
2013-11-25,16.976,17.054,16.547,16.567,13062686,0
2013-11-26,15.982,16.05,15.447,15.554,26855891,0
2013-11-27,15.408,15.573,15.232,15.369,16579844,0
2013-11-29,15.31,15.729,15.301,15.525,16424176,0
2013-12-02,14.103,14.151,13.616,13.83,54549298,0
2013-12-03,13.499,14.103,13.489,13.762,26620916,0
2013-12-04,13.635,13.723,13.499,13.655,19976644,0
2013-12-05,13.606,13.918,13.508,13.567,16143463,0
2013-12-06,13.723,13.83,13.401,13.538,19313157,0
2013-12-09,13.713,13.732,13.47,13.508,14146027,0
2013-12-10,13.674,13.752,13.586,13.625,12551620,0
2013-12-11,13.508,13.547,12.983,13.09,19819134,0
2013-12-12,13.109,13.207,13.012,13.09,15487889,0
2013-12-13,13.158,13.372,13.109,13.333,13564721,0
2013-12-16,13.508,13.635,13.343,13.353,11361737,0
2013-12-17,13.333,13.362,13.099,13.197,11026935,0
2013-12-18,13.168,13.431,12.983,13.353,15908113,0
2013-12-19,13.119,13.372,12.973,13.216,13272568,0
2013-12-20,12.953,13.08,12.866,12.992,18694043,0
2013-12-23,13.012,13.284,13.002,13.216,10603822,0
2013-12-24,13.129,13.323,12.924,13.304,6208216,0
2013-12-26,13.177,13.236,13.051,13.148,11572789,0
2013-12-27,13.051,13.333,13.031,13.314,11847493,0
2013-12-30,13.304,13.479,13.226,13.304,11789477,0
2013-12-31,13.304,13.489,13.226,13.421,7123494,0
2014-01-02,13.099,13.148,12.856,12.973,18823323,0
2014-01-03,12.914,13.022,12.661,12.778,20532147,0
2014-01-06,12.632,12.856,12.554,12.817,12864468,0
2014-01-07,13.031,13.031,12.486,12.564,19887995,0
2014-01-08,12.593,12.622,12.33,12.349,18213118,0
2014-01-09,12.32,12.398,12.009,12.194,21779198,0
2014-01-10,12.398,12.574,12.32,12.505,22533243,0
2014-01-13,12.476,12.525,12.077,12.135,22102699,0
2014-01-14,12.125,12.223,12.087,12.096,18826768,0
2014-01-15,12.223,12.603,12.184,12.379,35475417,0
2014-01-16,12.398,12.466,12.125,12.213,21132508,0
2014-01-17,12.203,12.32,12.096,12.155,16056252,0
2014-01-21,12.028,12.067,11.785,11.921,23443123,0
2014-01-22,11.989,12.223,11.979,12.174,12778883,0
2014-01-23,12.184,12.194,11.736,11.843,19163386,0
2014-01-24,11.658,11.677,11.298,11.453,25779421,0
2014-01-27,11.385,11.522,11.2,11.492,22932577,0
2014-01-28,11.492,11.502,11.249,11.356,14570411,0
2014-01-29,10.967,11.181,10.937,11.044,28351421,0
2014-01-30,11.22,11.327,10.976,11.044,18178494,0
2014-01-31,10.996,11.376,10.859,10.918,31825279,0
2014-02-03,10.859,10.889,10.47,10.587,34831939,0
2014-02-04,10.694,10.83,10.538,10.743,18753506,0
2014-02-05,10.762,10.791,10.353,10.499,25712074,0
2014-02-06,10.694,11.005,10.684,10.928,18257228,0
2014-02-07,11.132,11.161,10.801,11.044,16992383,0
2014-02-10,11.103,11.181,10.908,11.005,14743255,0
2014-02-11,11.093,11.453,11.054,11.356,19359931,0
2014-02-12,11.415,11.483,11.113,11.161,12770423,0
2014-02-13,10.937,11.288,10.918,11.259,13229424,0
2014-02-14,11.191,11.288,11.064,11.21,12385929,0
2014-02-18,10.967,11.171,10.83,10.908,17633342,0
2014-02-19,10.723,10.947,10.723,10.84,18990817,0
2014-02-20,10.967,11.142,10.82,10.986,17673485,0
2014-02-21,11.074,11.171,11.015,11.132,15786439,0
2014-02-24,11.152,11.415,11.035,11.366,18389624,0
2014-02-25,11.512,11.531,10.986,11.035,19219790,0
2014-02-26,10.918,11.015,10.713,10.781,31668236,0
2014-02-27,10.811,11.259,10.713,11.22,30899088,0
2014-02-28,11.074,11.152,10.781,10.908,23260490,0
2014-03-03,10.82,10.889,10.567,10.665,19980302,0
2014-03-04,10.84,10.889,10.713,10.801,13061625,0
2014-03-05,10.85,10.996,10.713,10.733,17637199,0
2014-03-06,10.82,11.054,10.82,10.889,16357101,0
2014-03-07,10.859,10.879,10.509,10.616,26320751,0
2014-03-10,10.635,10.635,10.246,10.402,27710568,0
2014-03-11,10.382,10.499,10.226,10.265,25657068,0
2014-03-12,10.411,10.528,10.324,10.411,19704523,0
2014-03-13,10.567,10.606,10.197,10.265,21949053,0
2014-03-14,10.119,10.217,10.032,10.1,20503132,0
2014-03-17,10.109,10.197,9.934,10.002,16061883,0
2014-03-18,9.973,10.421,9.973,10.285,31611302,0
2014-03-19,10.372,10.859,10.304,10.616,26542387,0
2014-03-20,10.655,11.346,10.567,11.268,43548988,0
2014-03-21,10.957,11.444,10.957,11.288,31242415,0
2014-03-24,11.356,11.726,11.307,11.658,29093738,0
2014-03-25,11.687,11.921,11.658,11.853,27941727,0
2014-03-26,11.833,11.979,11.609,11.687,21071630,0
2014-03-27,12.057,12.69,12.028,12.583,59894646,0
2014-03-28,12.642,12.875,12.476,12.836,36948424,0
2014-03-31,12.875,12.875,12.661,12.807,19371603,0
2014-04-01,12.836,12.944,12.651,12.875,27419764,0
2014-04-02,12.934,13.586,12.856,13.353,34907030,0
2014-04-03,13.29,13.35,12.84,13.14,30677756,0
2014-04-04,13.58,13.67,13.27,13.31,26564653,0
2014-04-07,13.67,14.36,13.58,14.22,49069125,0
2014-04-08,14.67,14.87,13.7,13.92,57557675,0
2014-04-09,13.65,14.03,13.43,13.83,36375409,0
2014-04-10,13.94,14,13.66,13.7,20793394,0
2014-04-11,13.48,14.09,13.47,14.03,23130352,0
2014-04-14,14.1,14.16,13.77,13.88,19291131,0
2014-04-15,13.89,13.9,12.98,13.33,39955937,0
2014-04-16,13.41,13.63,13.21,13.49,17659898,0
2014-04-17,13.41,14.22,13.24,14.01,34115872,0
2014-04-21,14.13,14.15,13.7,13.97,13325314,0
2014-04-22,13.88,13.99,13.49,13.6,28733897,0
2014-04-23,13.53,13.7,13.38,13.64,19150597,0
2014-04-24,13.83,13.85,13.52,13.73,17974400,0
2014-04-25,13.59,13.61,13.22,13.5,21047297,0
2014-04-28,13.41,14.03,13.24,13.97,30493752,0
2014-04-29,14.06,14.58,14.05,14.14,26731300,0
2014-04-30,14.03,14.14,13.85,13.88,20156470,0
2014-05-01,13.84,13.93,13.64,13.76,11297770,0
2014-05-02,14.12,14.7,14.05,14.61,31986866,0
2014-05-05,14.56,14.78,14.38,14.56,20861628,0
2014-05-06,14.52,15.49,14.5,15.3,40311178,0
2014-05-07,15.32,15.8,15.03,15.66,40700776,0
2014-05-08,15.81,15.85,14.99,15.18,26377222,0
2014-05-09,15.11,15.43,15,15.1,20661067,0
2014-05-12,15.19,15.41,15.14,15.36,12125805,0
2014-05-13,15.39,15.7,15.29,15.42,14614847,0
2014-05-14,15.4,15.66,15.24,15.59,15522789,0
2014-05-15,15.49,15.58,15.2,15.27,16359007,0
2014-05-16,15.49,15.5,15.12,15.28,13964892,0
2014-05-19,15.16,15.28,14.98,15.21,13949497,0
2014-05-20,15.17,15.56,14.58,14.73,28839525,0
2014-05-21,14.62,15.14,14.62,14.98,19674830,0
2014-05-22,15.09,15.22,14.73,14.91,18278959,0
2014-05-23,14.93,15.15,14.84,14.91,11238555,0
2014-05-27,15.11,15.15,14.57,14.62,13563784,0
2014-05-28,14.64,14.87,14.42,14.78,18006512,0
2014-05-29,14.84,14.95,14.56,14.58,13247669,0
2014-05-30,14.4,14.42,14.09,14.1,26330675,0
2014-06-02,13.98,14,13.66,13.85,18686531,0
2014-06-03,13.81,14.11,13.73,13.99,11243595,0
2014-06-04,13.99,14.01,13.66,13.72,13515934,0
2014-06-05,13.87,13.9,13.62,13.71,11807705,0
2014-06-06,14.48,14.77,14.32,14.76,29955612,0
2014-06-09,14.79,15.28,14.59,15.14,21403220,0
2014-06-10,15.07,15.34,14.88,15.3,14670420,0
2014-06-11,15.47,15.79,15.31,15.66,26094822,0
2014-06-12,15.61,15.83,15.43,15.48,12503936,0
2014-06-13,15.66,15.92,15.47,15.87,16537061,0
2014-06-16,15.88,15.98,15.68,15.8,19839517,0
2014-06-17,15.55,15.81,15.15,15.52,17010650,0
2014-06-18,15.33,15.96,15.27,15.94,17952059,0
2014-06-19,15.78,15.89,15.51,15.69,11639534,0
2014-06-20,15.7,15.95,15.66,15.76,16547592,0
2014-06-23,15.73,15.74,15.52,15.63,10203938,0
2014-06-24,15.61,15.98,14.86,14.98,27847625,0
2014-06-25,14.91,15.16,14.64,14.74,31146598,0
2014-06-26,14.79,14.84,14.43,14.8,15754436,0
2014-06-27,14.75,14.84,14.51,14.63,12076395,0
2014-06-30,14.8,14.8,14.45,14.63,13256606,0
2014-07-01,14.7,14.81,14.36,14.57,12649744,0
2014-07-02,14.54,14.62,14.28,14.44,14356200,0
2014-07-03,14.36,14.55,14.25,14.49,12192749,0
2014-07-07,14.61,14.63,14.33,14.45,11475199,0
2014-07-08,14.55,14.56,14.38,14.47,9399040,0
2014-07-09,14.59,15.24,14.5,14.98,27803019,0
2014-07-10,14.82,15.26,14.67,15.2,18335372,0
2014-07-11,15.1,15.36,14.88,15.19,16135002,0
2014-07-14,15.57,16.04,15.52,15.88,42563953,0
2014-07-15,16.11,16.11,15.63,15.84,31940587,0
2014-07-16,16,16.06,15.76,16,20423909,0
2014-07-17,15.98,16.43,15.77,16.03,30598322,0
2014-07-18,16.82,17.23,16.66,17.08,46359148,0
2014-07-21,17.16,17.55,16.86,17.42,29754309,0
2014-07-22,17.64,17.7,17.27,17.62,27201381,0
2014-07-23,17.17,17.37,16.93,17.15,26178156,0
2014-07-24,17.14,17.16,16.81,17.07,20306881,0
2014-07-25,17.04,17.33,17.03,17.19,12025665,0
2014-07-28,17.13,17.19,16.87,17.03,10037466,0
2014-07-29,16.86,17.18,16.47,16.59,18771878,0
2014-07-30,16.6,16.79,16.39,16.58,15083456,0
2014-07-31,16.11,16.32,15.77,15.94,24195108,0
2014-08-01,15.95,16.03,15.52,15.82,17677744,0
2014-08-04,15.88,16.11,15.66,16.09,11656658,0
2014-08-05,16,16.5,15.87,16.08,21045859,0
2014-08-06,16.16,16.76,16.03,16.59,17739956,0
2014-08-07,16.85,16.9,16.1,16.36,18161000,0
2014-08-08,15.92,15.99,15.7,15.94,19288874,0
2014-08-11,16.07,16.48,15.94,16.46,17463635,0
2014-08-12,16.38,16.58,16.13,16.18,12867645,0
2014-08-13,16.34,16.43,15.23,15.46,62838925,0
2014-08-14,15.56,15.73,15.25,15.46,22654186,0
2014-08-15,15.86,16.55,15.84,16.51,30849781,0
2014-08-18,17,17.01,16.45,16.86,27672729,0
2014-08-19,16.84,17.47,16.82,17.46,24598974,0
2014-08-20,17.37,17.85,17.34,17.68,26584950,0
2014-08-21,17.88,17.89,17.53,17.73,18781325,0
2014-08-22,17.52,17.54,17.08,17.2,19793933,0
2014-08-25,17.57,18.12,17.45,18.08,27012253,0
2014-08-26,18.56,18.61,18.02,18.23,30494677,0
2014-08-27,18.5,19.32,18.29,19.21,37129909,0
2014-08-28,19.13,19.48,18.93,19.12,29705131,0
2014-08-29,19.49,19.74,19,19.57,40680247,0
2014-09-02,19.8,20.87,19.52,20.65,49082856,0
2014-09-03,20.83,20.94,19.96,20.29,38636001,0
2014-09-04,19.68,20.3,19.31,19.33,37844984,0
2014-09-05,19.53,19.84,19.04,19.38,32754308,0
2014-09-08,19.84,19.85,18.18,18.35,61194487,0
2014-09-09,18.36,18.56,17.63,17.83,35612912,0
2014-09-10,17.56,17.82,17.06,17.38,35513597,0
2014-09-11,17.62,17.97,17.35,17.63,33389337,0
2014-09-12,16.97,17.18,16.11,16.38,53077075,0
2014-09-15,16.34,16.74,16.28,16.54,31166881,0
2014-09-16,17.19,18.09,17.13,17.51,53249557,0
2014-09-17,18.08,18.09,17.52,17.61,33130805,0
2014-09-18,17.46,17.63,16.97,17.09,31174205,0
2014-09-19,17.08,17.15,16.54,16.78,25333803,0
2014-09-22,15.83,16.2,15.66,16.11,40386691,0
2014-09-23,16.1,16.55,15.67,15.92,32177872,0
2014-09-24,15.84,16.25,15.54,16.03,25698577,0
2014-09-25,15.75,15.88,15.48,15.56,23609489,0
2014-09-26,15.69,16.63,15.59,16.46,29706609,0
2014-09-29,14.64,14.89,14.53,14.7,56197394,0
2014-09-30,14.09,14.4,13.74,14.19,55052269,0
2014-10-01,13.63,13.92,13.21,13.3,69081625,0
2014-10-02,13.51,13.71,13.01,13.39,48873034,0
2014-10-03,13.49,14.17,13.23,13.97,40172616,0
2014-10-06,16.24,16.34,15.6,15.8,97637356,0
2014-10-07,16.25,17.06,16.01,16.46,70764544,0
2014-10-08,17,17.01,15.47,16.51,69318469,0
2014-10-09,16.9,17.12,16.57,16.77,49889150,0
2014-10-10,16.42,16.57,15.62,15.62,48676337,0
2014-10-13,16.92,17.64,16.78,17.27,53905814,0
2014-10-14,16.84,17.61,16.69,17.1,44471816,0
2014-10-15,16.04,16.18,15.1,15.55,74342155,0
2014-10-16,14.37,15.04,14.31,14.5,48206946,0
2014-10-17,14.8,15.15,14.58,14.93,39005736,0
2014-10-20,14.22,14.54,13.89,14,45493897,0
2014-10-21,12.73,13.57,12.73,13.2,80223019,0
2014-10-22,13.17,13.54,12.77,12.83,38667672,0
2014-10-23,12.55,12.73,12,12.11,81643075,0
2014-10-24,12.64,13.18,12.5,12.93,69721875,0
2014-10-27,10.83,11.34,10.8,11.16,164885475,0
2014-10-28,11.59,11.81,11.42,11.68,54868412,0
2014-10-29,11.51,11.65,10.87,11.21,59011087,0
2014-10-30,11.53,11.66,11.18,11.32,43708337,0
2014-10-31,11.38,11.85,11.27,11.7,44537747,0
2014-11-03,11.59,11.61,11.14,11.26,37084041,0
2014-11-04,11.28,11.46,11,11.32,33235284,0
2014-11-05,11.08,11.32,11,11.16,30969966,0
2014-11-06,10.67,10.79,10.57,10.73,50179412,0
2014-11-07,10.6,11.1,10.58,10.9,47328622,0
2014-11-10,10.82,10.9,10.53,10.62,34257928,0
2014-11-11,10.36,10.66,10.25,10.65,36575947,0
2014-11-12,10.66,11.03,10.52,10.56,31851712,0
2014-11-13,10.61,10.68,10.09,10.2,40632109,0
2014-11-14,9.61,10.04,9.51,9.95,63671944,0
2014-11-17,9.91,9.94,9.27,9.33,49463384,0
2014-11-18,9.23,9.61,8.8,9.42,67490462,0
2014-11-19,9.66,9.71,9.34,9.49,41562177,0
2014-11-20,9.76,9.95,9.49,9.71,41679834,0
2014-11-21,10.14,11,10.08,10.84,76091606,0
2014-11-24,11.1,11.11,10.43,10.5,60562231,0
2014-11-25,11.08,11.13,10.35,10.39,58147000,0
2014-11-26,10.74,10.9,10.52,10.6,30979425,0
2014-11-28,9.96,9.98,9.52,9.72,33644650,0
2014-12-01,9.27,9.3,8.92,9.12,44982528,0
2014-12-02,9.04,9.23,8.88,9,38383072,0
2014-12-03,9.08,9.44,9.07,9.27,24686002,0
2014-12-04,8.97,9.04,8.81,8.91,29315064,0
2014-12-05,8.81,8.92,8.67,8.82,24989869,0
2014-12-08,8.66,8.68,8.17,8.23,36917291,0
2014-12-09,7.79,8.23,7.63,8.15,37145369,0
2014-12-10,7.9,7.94,7.72,7.75,44289519,0
2014-12-11,7.4,7.65,7.34,7.42,51383119,0
2014-12-12,7.38,7.4,7.1,7.11,39057787,0
2014-12-15,6.98,7,6.22,6.26,68649481,0
2014-12-16,6.27,6.64,6.01,6.28,63123625,0
2014-12-17,6.56,6.86,6.39,6.7,78710806,0
2014-12-18,7.21,7.26,6.72,6.9,64334060,0
2014-12-19,7.09,7.13,6.9,7.11,47166200,0
2014-12-22,7.23,7.53,7.07,7.45,40493832,0
2014-12-23,7.67,7.81,7.54,7.71,30243447,0
2014-12-24,7.67,7.72,7.46,7.6,15064831,0
2014-12-26,7.55,7.65,7.26,7.39,21220755,0
2014-12-29,7.31,7.55,7.27,7.27,24794503,0
2014-12-30,7.37,7.44,7.2,7.27,22745850,0
2014-12-31,7.2,7.38,7.02,7.3,22884988,0
2015-01-02,6.99,7.01,6.71,6.76,41343594,0
2015-01-05,6.33,6.35,6.05,6.07,55959350,0
2015-01-06,6.12,6.19,5.79,6.02,39010156,0
2015-01-07,6.15,6.35,6.11,6.2,46538246,0
2015-01-08,6.55,6.95,6.43,6.76,52386806,0
2015-01-09,6.74,7.19,6.62,7.06,44708562,0
2015-01-12,6.85,6.86,6.49,6.57,37668756,0
2015-01-13,6.72,6.97,6.65,6.78,40245503,0
2015-01-14,6.56,6.92,6.43,6.82,43049434,0
2015-01-15,6.92,7.06,6.81,6.91,51238434,0
2015-01-16,7.13,7.25,7,7.06,41321969,0
2015-01-20,7.15,7.19,6.68,6.81,43675787,0
2015-01-21,6.93,7.42,6.91,7.35,35648722,0
2015-01-22,7.75,7.75,7.47,7.65,37579681,0
2015-01-23,7.58,7.62,7.25,7.25,26104322,0
2015-01-26,7.25,7.36,7.18,7.23,23616084,0
2015-01-27,7.1,7.65,7.07,7.45,30886075,0
2015-01-28,6.76,6.82,6.52,6.56,62613494,0
2015-01-29,6.3,6.67,6.12,6.4,53959031,0
2015-01-30,6.02,6.16,5.87,6.01,96671200,0
2015-02-02,5.98,6.45,5.98,6.41,43601612,0
2015-02-03,6.81,7.31,6.8,7.29,68943312,0
2015-02-04,7.08,7.46,6.94,7.26,62653300,0
2015-02-05,7.1,7.36,6.95,7.11,39714453,0
2015-02-06,6.63,6.78,6.35,6.54,75504169,0
2015-02-09,6.36,6.75,6.36,6.72,41344375,0
2015-02-10,6.73,6.75,6.17,6.23,51525844,0
2015-02-11,6.22,6.27,6.01,6.23,46371712,0
2015-02-12,6.47,6.64,6.4,6.54,48467459,0
2015-02-13,6.82,7.04,6.8,6.98,51280519,0
2015-02-17,7.08,7.16,6.74,7.1,34387269,0
2015-02-18,7.02,7.17,6.87,6.97,34590625,0
2015-02-19,6.72,6.85,6.6,6.64,40666756,0
2015-02-20,6.61,6.7,6.53,6.66,31683706,0
2015-02-23,6.53,6.58,6.41,6.48,30673409,0
2015-02-24,6.59,6.88,6.56,6.86,31547984,0
2015-02-25,6.31,6.5,6.26,6.49,69367425,0
2015-02-26,6.4,6.44,6.27,6.29,30571912,0
2015-02-27,6.4,6.7,6.38,6.63,37131466,0
2015-03-02,6.62,6.63,6.35,6.37,34314600,0
2015-03-03,6.58,6.6,6.41,6.41,26692700,0
2015-03-04,6.28,6.3,6.12,6.18,42047800,0
2015-03-05,6.11,6.14,6.01,6.08,31256500,0
2015-03-06,6,6.05,5.92,5.96,36022100,0
2015-03-09,5.82,5.86,5.58,5.59,43141900,0
2015-03-10,5.6,5.64,5.3,5.3,64525100,0
2015-03-11,5.32,5.46,5.28,5.41,32610400,0
2015-03-12,5.48,5.61,4.97,4.97,32318800,0
2015-03-13,5.04,5.05,4.9,5.01,56835300,0
2015-03-16,5.08,5.13,4.92,5.09,31735800,0
2015-03-17,5.01,5.4,5,5.39,42929500,0
2015-03-18,5.28,5.67,5.23,5.66,55727700,0
2015-03-19,5.51,5.54,5.24,5.26,34734900,0
2015-03-20,5.43,5.62,5.4,5.59,30762300,0
2015-03-23,5.71,5.89,5.7,5.83,37058400,0
2015-03-24,5.93,5.98,5.79,5.88,32207200,0
2015-03-25,6.01,6.12,5.93,6.03,56527500,0
2015-03-26,6.1,6.17,5.75,5.79,45273600,0
2015-03-27,5.73,5.84,5.6,5.7,30671800,0
2015-03-30,5.71,5.96,5.7,5.93,25901800,0
2015-03-31,5.92,6.09,5.8,6.01,29842666,0
2015-04-01,6.22,6.5,6.19,6.35,60806200,0
2015-04-02,6.42,6.79,6.41,6.76,44720100,0
2015-04-06,6.89,7.08,6.77,6.8,49543800,0
2015-04-07,6.73,6.99,6.63,6.9,48833019,0
2015-04-08,7.19,7.23,6.82,6.92,56388000,0
2015-04-09,7.06,7.56,7.04,7.54,80644412,0
2015-04-10,7.41,7.75,7.41,7.75,59202800,0
2015-04-13,7.79,8.3,7.78,8,99935000,0
2015-04-14,8.17,8.28,7.91,8.22,67867000,0
2015-04-15,8.29,8.9,8.29,8.9,105999462,0
2015-04-16,8.78,8.84,8.35,8.68,75129944,0
2015-04-17,8.45,8.82,8.33,8.79,48751900,0
2015-04-20,8.83,8.95,8.72,8.77,38188372,0
2015-04-21,8.66,8.86,8.52,8.58,39224134,0
2015-04-22,8.61,8.98,8.49,8.93,48180587,0
2015-04-23,8.46,9.52,8.42,9.4,137202200,0
2015-04-24,9.75,10.1,9.72,9.99,89173444,0
2015-04-27,9.8,9.89,9.31,9.33,70049000,0
2015-04-28,9.45,9.49,8.82,9.32,66592944,0
2015-04-29,9.21,9.47,9.09,9.34,33018200,0
2015-04-30,9.35,9.5,9.21,9.5,33732700,0
2015-05-01,9.48,9.6,9.35,9.53,22231600,0
2015-05-04,9.56,9.78,9.56,9.78,25982700,0
2015-05-05,10.01,10.39,9.95,10.19,51553200,0
2015-05-06,10.55,10.55,9.64,9.71,48007556,0
2015-05-07,9.72,9.78,9.43,9.66,30971201,0
2015-05-08,9.81,9.92,9.54,9.74,28004000,0
2015-05-11,9.76,9.78,9.55,9.63,19001000,0
2015-05-12,9.64,9.95,9.64,9.76,23178805,0
2015-05-13,9.9,10.18,9.8,9.85,35542172,0
2015-05-14,9.97,10.18,9.77,9.93,32127000,0
2015-05-15,9.8,10.21,9.71,10.13,32925491,0
2015-05-18,10.39,10.46,9.52,9.69,57684206,0
2015-05-19,9.39,9.39,9.02,9.09,57279244,0
2015-05-20,9.07,9.32,8.96,9.14,29137975,0
2015-05-21,9.25,9.61,9.16,9.49,29823500,0
2015-05-22,9.38,9.47,9.05,9.15,27987400,0
2015-05-26,8.85,8.96,8.49,8.51,42960162,0
2015-05-27,8.41,8.65,8.39,8.6,29147600,0
2015-05-28,8.63,8.66,8.37,8.64,19634350,0
2015-05-29,8.59,8.62,8.35,8.35,24066300,0
2015-06-01,8.49,8.49,8.26,8.37,19584398,0
2015-06-02,8.5,8.92,8.49,8.92,31608694,0
2015-06-03,8.87,9.12,8.77,8.82,35675000,0
2015-06-04,8.77,8.83,8.52,8.53,18272200,0
2015-06-05,8.51,8.75,8.42,8.6,19780700,0
2015-06-08,8.65,8.82,8.64,8.8,16525300,0
2015-06-09,8.92,9.21,8.92,9.05,26196184,0
2015-06-10,9.37,9.44,9.05,9.12,27590553,0
2015-06-11,8.96,9.15,8.9,9.14,23123841,0
2015-06-12,9.06,9.17,9.05,9.1,16834800,0
2015-06-15,9.1,9.26,9.06,9.1,19601900,0
2015-06-16,9.15,9.59,9.08,9.5,29021100,0
2015-06-17,9.55,9.66,9.35,9.5,28527800,0
2015-06-18,9.61,9.72,9.49,9.69,20064200,0
2015-06-19,9.54,9.71,9.35,9.4,23134500,0
2015-06-22,9.56,9.59,9.41,9.48,15113100,0
2015-06-23,9.42,9.68,9.37,9.43,30240809,0
2015-06-24,9.5,9.65,9.39,9.47,23978700,0
2015-06-25,9.42,9.46,8.97,9.03,33054700,0
2015-06-26,9.1,9.43,9.03,9.41,25049600,0
2015-06-29,9.41,9.59,8.93,9.03,37226200,0
2015-06-30,9.18,9.31,8.97,9.05,23533430,0
2015-07-01,9.1,9.1,8.55,8.65,33101100,0
2015-07-02,8.74,8.96,8.7,8.83,24723100,0
2015-07-06,8.16,8.36,8.04,8.2,50755000,0
2015-07-07,8.01,8.35,7.61,8.29,52588700,0
2015-07-08,8.1,8.32,7.93,8.04,23797800,0
2015-07-09,8.26,8.48,8.16,8.28,21733700,0
2015-07-10,8.38,8.48,8.28,8.38,18386200,0
2015-07-13,8.32,8.51,8.23,8.51,17588400,0
2015-07-14,8.36,8.7,8.34,8.62,15366677,0
2015-07-15,8.51,8.62,8.37,8.42,19152897,0
2015-07-16,8.49,8.57,8.37,8.41,15794900,0
2015-07-17,8.39,8.39,7.9,7.95,43254600,0
2015-07-20,7.85,7.86,7.41,7.49,34968100,0
2015-07-21,7.38,7.8,7.37,7.48,27286400,0
2015-07-22,7.34,7.39,7.04,7.06,30255600,0
2015-07-23,6.91,7.16,6.79,6.91,35117900,0
2015-07-24,6.78,6.78,6.48,6.65,26844500,0
2015-07-27,6.5,6.62,6.2,6.25,38569300,0
2015-07-28,6.34,6.69,6.3,6.59,54109700,0
2015-07-29,6.6,7.14,6.53,7.07,37531866,0
2015-07-30,7.19,7.19,6.68,6.85,26791200,0
2015-07-31,6.88,7,6.69,6.8,24840600,0
2015-08-03,6.62,6.65,6.28,6.35,42536666,0
2015-08-04,6.39,6.64,6.36,6.45,28365400,0
2015-08-05,6.55,6.69,6.28,6.32,30029800,0
2015-08-06,6.2,6.53,6.11,6.49,38533050,0
2015-08-07,6.45,6.52,6.04,6.05,34437000,0
2015-08-10,6.1,6.47,5.97,6.45,33677700,0
2015-08-11,6.19,6.28,6.01,6.25,34871494,0
2015-08-12,6.31,6.43,6.22,6.39,32689400,0
2015-08-13,6.34,6.36,6.05,6.06,26065700,0
2015-08-14,6.1,6.2,5.99,5.99,22054000,0
2015-08-17,5.95,6.05,5.87,5.92,21865300,0
2015-08-18,5.84,5.96,5.64,5.83,30270400,0
2015-08-19,5.73,5.87,5.48,5.64,30233200,0
2015-08-20,5.57,5.76,5.52,5.62,23985400,0
2015-08-21,5.46,5.48,5.26,5.27,33248600,0
2015-08-24,4.77,5.2,4.68,4.9,36915400,0
2015-08-25,5.2,5.29,4.95,4.98,29406000,0
2015-08-26,5.02,5.1,4.86,5.08,38734700,0
2015-08-27,5.3,5.96,5.26,5.73,44789500,0
2015-08-28,5.68,6.1,5.65,5.78,46114300,0
2015-08-31,5.45,5.95,5.34,5.86,41446200,0
2015-09-01,5.58,5.74,5.35,5.42,32067000,0
2015-09-02,5.49,5.54,5.12,5.49,37418700,0
2015-09-03,5.47,5.7,5.32,5.5,35748500,0
2015-09-04,5.38,5.46,5.16,5.16,24265100,0
2015-09-08,5.33,5.4,5.21,5.29,25062500,0
2015-09-09,5.41,5.52,5.08,5.09,34493900,0
2015-09-10,4.85,4.98,4.76,4.85,53525850,0
2015-09-11,4.78,4.79,4.52,4.56,47568900,0
2015-09-14,4.56,4.67,4.38,4.64,43541600,0
2015-09-15,4.52,4.69,4.49,4.54,33596000,0
2015-09-16,4.65,4.97,4.63,4.93,39875700,0
2015-09-17,4.82,4.98,4.71,4.83,35653066,0
2015-09-18,4.72,4.75,4.44,4.46,36852000,0
2015-09-21,4.49,4.53,4.32,4.34,28890800,0
2015-09-22,4.13,4.21,4.02,4.1,35856400,0
2015-09-23,4.13,4.19,3.89,4.04,51442919,0
2015-09-24,3.83,4.21,3.77,4.14,50972562,0
2015-09-25,4.22,4.26,4,4.08,36407100,0
2015-09-28,3.96,3.98,3.72,3.72,28668544,0
2015-09-29,3.77,3.96,3.73,3.89,39390300,0
2015-09-30,4.27,4.35,4.11,4.35,59861200,0
2015-10-01,4.37,4.46,4.12,4.17,35748500,0
2015-10-02,4.14,4.74,4.11,4.64,46253400,0
2015-10-05,4.78,4.97,4.71,4.89,41468594,0
2015-10-06,4.96,5.27,4.91,5.16,42339400,0
2015-10-07,5.47,5.79,5.24,5.37,72306194,0
2015-10-08,5.25,5.74,5.24,5.68,38750900,0
2015-10-09,5.84,5.87,5.61,5.67,49891500,0
2015-10-12,5.56,5.66,5.33,5.42,28805744,0
2015-10-13,5.26,5.35,5.01,5.03,41325500,0
2015-10-14,5.04,5.16,4.91,5.03,37801500,0
2015-10-15,4.93,5.09,4.76,5.09,35158700,0
2015-10-16,5.1,5.14,4.87,5.08,23406800,0
2015-10-19,4.89,5.02,4.8,4.99,24336447,0
2015-10-20,5.04,5.15,4.92,4.94,26492269,0
2015-10-21,4.87,4.89,4.73,4.78,21171200,0
2015-10-22,4.94,5.04,4.88,4.99,24113300,0
2015-10-23,5,5.12,4.92,4.98,24172300,0
2015-10-26,4.99,5.01,4.86,4.92,24368300,0
2015-10-27,4.82,4.82,4.67,4.7,26705400,0
2015-10-28,4.74,5.01,4.71,4.79,28433000,0
2015-10-29,4.77,4.99,4.75,4.82,17916000,0
2015-10-30,4.86,4.92,4.72,4.88,20379200,0
2015-11-02,4.86,5.02,4.78,5.02,14858302,0
2015-11-03,5.06,5.65,5.05,5.55,44824719,0
2015-11-04,5.53,5.63,5.17,5.24,30786096,0
2015-11-05,5.14,5.36,5.08,5.17,27240500,0
2015-11-06,5.04,5.1,4.89,5.06,31273400,0
2015-11-09,5.01,5.11,4.85,4.89,31650797,0
2015-11-10,4.87,5,4.75,4.93,32187300,0
2015-11-11,5.05,5.06,4.8,4.86,28492600,0
2015-11-12,4.74,4.88,4.7,4.71,23082000,0
2015-11-13,4.75,4.76,4.49,4.57,45048100,0
2015-11-16,4.65,5.01,4.62,4.97,27663200,0
2015-11-17,4.94,5.04,4.82,4.86,24326700,0
2015-11-18,5.01,5.15,4.94,5.07,26493100,0
2015-11-19,5.11,5.17,4.9,5.09,37965200,0
2015-11-20,5.04,5.24,5.03,5.14,21341500,0
2015-11-23,5.16,5.27,5.13,5.24,22888100,0
2015-11-24,5.29,5.69,5.29,5.57,34388800,0
2015-11-25,5.25,5.34,5.1,5.12,24328100,0
2015-11-27,5.1,5.11,4.91,4.93,12991400,0
2015-11-30,4.84,4.96,4.77,4.77,37363000,0
2015-12-01,4.82,4.87,4.72,4.74,18506372,0
2015-12-02,4.73,4.97,4.7,4.95,37588097,0
2015-12-03,5.28,5.3,5.04,5.09,39466734,0
2015-12-04,4.97,4.98,4.77,4.79,28226900,0
2015-12-07,4.74,4.74,4.5,4.57,25313900,0
2015-12-08,4.41,4.8,4.35,4.76,42312119,0
2015-12-09,4.85,5.14,4.85,5,50016600,0
2015-12-10,4.84,4.95,4.71,4.73,29653700,0
2015-12-11,4.73,4.74,4.47,4.48,32128900,0
2015-12-14,4.46,4.57,4.41,4.5,23516860,0
2015-12-15,4.63,4.7,4.53,4.63,20351500,0
2015-12-16,4.52,4.66,4.38,4.66,32055100,0
2015-12-17,4.7,4.71,4.42,4.46,19449200,0
2015-12-18,4.4,4.5,4.29,4.35,32565600,0
2015-12-21,4.29,4.32,4.03,4.11,25988500,0
2015-12-22,4.13,4.3,4.07,4.28,15111791,0
2015-12-23,4.4,4.54,4.37,4.54,19295500,0
2015-12-24,4.59,4.65,4.53,4.53,10562788,0
2015-12-28,4.4,4.48,4.37,4.45,11644277,0
2015-12-29,4.54,4.59,4.36,4.42,12888156,0
2015-12-30,4.28,4.32,4.2,4.25,13005135,0
2015-12-31,4.2,4.38,4.18,4.3,10957302,0
2016-01-04,4.32,4.42,4.19,4.26,22657069,0
2016-01-05,4.26,4.27,4.11,4.18,17358177,0
2016-01-06,4.05,4.06,3.95,3.95,27189499,0
2016-01-07,3.81,3.96,3.76,3.81,27010923,0
2016-01-08,3.93,3.96,3.74,3.75,23280410,0
2016-01-11,3.8,3.81,3.65,3.71,24905482,0
2016-01-12,3.66,3.69,3.33,3.49,43007231,0
2016-01-13,3.54,3.63,3.34,3.35,19845330,0
2016-01-14,3.33,3.61,3.27,3.6,33579139,0
2016-01-15,3.34,3.455,3.24,3.27,31669910,0
2016-01-19,3.21,3.22,3.01,3.01,23457100,0
2016-01-20,2.88,3.01,2.71,2.94,44350419,0
2016-01-21,2.89,3.1,2.85,2.98,26958708,0
2016-01-22,3.18,3.25,2.98,3.03,31276567,0
2016-01-25,2.97,3.04,2.92,2.92,15188232,0
2016-01-26,2.95,2.97,2.84,2.93,23175869,0
2016-01-27,2.93,3.31,2.92,3.13,42225901,0
2016-01-28,3.49,3.5,3.05,3.2,43043856,0
2016-01-29,3.34,3.47,3.25,3.47,38155108,0
2016-02-01,3.41,3.415,3.24,3.29,24637762,0
2016-02-02,3.16,3.17,2.96,2.98,23293070,0
2016-02-03,3.14,3.17,2.93,3.13,23061004,0
2016-02-04,3.23,3.59,3.23,3.43,65149137,0
2016-02-05,3.41,3.42,3.23,3.24,18575079,0
2016-02-08,3.19,3.2,3.08,3.12,14719656,0
2016-02-09,3.05,3.11,2.88,2.99,23649992,0
2016-02-10,3.04,3.12,2.96,3.07,35906737,0
2016-02-11,2.95,3,2.84,2.9,28678480,0
2016-02-12,3.09,3.19,3,3.12,25790552,0
2016-02-16,3.22,3.225,3.04,3.06,21012292,0
2016-02-17,3.16,3.46,3.14,3.4,34406278,0
2016-02-18,3.44,3.45,3.205,3.23,21069486,0
2016-02-19,3.16,3.19,3.07,3.15,14700791,0
2016-02-22,3.35,3.7,3.34,3.68,32552063,0
2016-02-23,3.64,3.69,3.48,3.54,25700053,0
2016-02-24,3.37,3.55,3.32,3.5,21889459,0
2016-02-25,3.61,3.65,3.43,3.5,22587116,0
2016-02-26,3.63,3.65,3.38,3.38,27243253,0
2016-02-29,3.63,3.72,3.56,3.6,27062604,0
2016-03-01,3.67,3.83,3.55,3.79,30426621,0
2016-03-02,3.73,4.13,3.7,4.11,33659570,0
2016-03-03,4.25,4.86,4.2,4.71,71660990,0
2016-03-04,5.25,5.42,5.03,5.26,94889596,0
2016-03-07,5.27,5.35,5.08,5.22,51391700,0
2016-03-08,5.25,5.31,4.89,5.07,49985651,0
2016-03-09,5.32,5.37,5.025,5.13,40830362,0
2016-03-10,5.09,5.42,4.98,5.35,45915117,0
2016-03-11,5.39,5.629,5.38,5.53,33014252,0
2016-03-14,5.38,5.43,5.19,5.22,28522687,0
2016-03-15,4.81,4.89,4.6,4.79,37692666,0
2016-03-16,4.68,5.13,4.68,5.13,25496241,0
2016-03-17,5.63,5.77,5.381,5.63,54863162,0
2016-03-18,5.68,5.76,5.375,5.57,35802504,0
2016-03-21,5.6,5.735,5.48,5.64,21679640,0
2016-03-22,5.51,5.84,5.44,5.77,30038044,0
2016-03-23,5.55,5.63,5.33,5.36,28302506,0
2016-03-24,5.14,5.45,4.98,5.4,25809727,0
2016-03-28,5.59,5.84,5.45,5.79,25858524,0
2016-03-29,5.6,5.94,5.52,5.83,27201507,0
2016-03-30,5.98,6.2,5.83,5.86,38528842,0
2016-03-31,5.93,6.08,5.77,5.84,23243430,0
2016-04-01,5.64,5.89,5.555,5.87,23170588,0
2016-04-04,5.62,5.79,5.25,5.3,32092305,0
2016-04-05,5.29,5.46,5.19,5.32,22918610,0
2016-04-06,5.31,5.52,5.22,5.32,26806194,0
2016-04-07,5.29,5.43,5.21,5.32,22951637,0
2016-04-08,5.66,5.83,5.64,5.75,32515223,0
2016-04-11,5.97,6.02,5.86,5.89,38356301,0
2016-04-12,6,6.5,5.91,6.43,56951358,0
2016-04-13,6.68,6.76,6.41,6.73,50709067,0
2016-04-14,6.76,6.81,6.38,6.6,37850918,0
2016-04-15,6.53,6.88,6.35,6.72,36795700,0
2016-04-18,6.31,6.79,6.23,6.5,42200096,0
2016-04-19,6.62,7.01,6.6,6.97,37240947,0
2016-04-20,6.82,7.1,6.775,6.96,37492878,0
2016-04-21,7.06,7.21,6.82,6.84,37006071,0
2016-04-22,6.85,7.32,6.82,7.2,36974740,0
2016-04-25,7.24,7.27,6.85,6.93,30133285,0
2016-04-26,7.11,7.29,6.965,7.22,23669620,0
2016-04-27,7.33,7.61,7.25,7.58,37391989,0
2016-04-28,7.62,7.98,7.52,7.7,48825118,0
2016-04-29,7.9,7.99,7.5622,7.71,36161768,0
2016-05-02,7.55,7.695,7.31,7.58,30066503,0
2016-05-03,7.34,7.37,7.09,7.17,31859323,0
2016-05-04,7.3,7.47,7.19,7.32,29236282,0
2016-05-05,7.58,7.64,6.92,7.07,36767700,0
2016-05-06,6.96,7.42,6.88,7.33,25361225,0
2016-05-09,7.19,7.19,6.31,6.83,46739112,0
2016-05-10,7.04,7.35,7.015,7.35,22129645,0
2016-05-11,7.5,7.69,7.19,7.42,33784234,0
2016-05-12,7.44,7.6585,7.17,7.35,26058407,0
2016-05-13,7.23,7.37,6.77,6.88,33181438,0
2016-05-16,7.08,7.36,7.08,7.15,23571189,0
2016-05-17,7.11,7.2738,6.915,7.09,23450208,0
2016-05-18,6.91,7.09,6.74,6.75,28802534,0
2016-05-19,6.49,6.57,6.15,6.42,38309045,0
2016-05-20,6.66,6.84,6.43,6.45,33747067,0
2016-05-23,6.18,6.29,6.05,6.15,34916373,0
2016-05-24,6.41,6.42,6.1,6.18,28224748,0
2016-05-25,6.33,6.38,6.09,6.19,42005460,0
2016-05-26,6.3,6.4,6.04,6.06,27512596,0
2016-05-27,6.02,6.07,5.8,5.84,34345684,0
2016-05-31,5.91,6.08,5.63,5.63,36173596,0
2016-06-01,5.57,5.84,5.45,5.81,30587602,0
2016-06-02,5.68,5.975,5.6489,5.92,24768032,0
2016-06-03,6.04,6.19,6,6.09,22237512,0
2016-06-06,6.18,6.29,6.09,6.22,25909248,0
2016-06-07,6.16,6.53,6.16,6.44,30604905,0
2016-06-08,6.8,7.19,6.7297,7.15,50911977,0
2016-06-09,7.02,7.09,6.84,6.89,27349463,0
2016-06-10,6.66,6.72,6.45,6.47,21853772,0
2016-06-13,6.26,6.45,6.17,6.2,25233520,0
2016-06-14,6.24,6.34,5.8999,6.02,26893066,0
2016-06-15,6.04,6.33,5.97,6.17,28653270,0
2016-06-16,6.01,6.22,5.89,6.22,22243417,0
2016-06-17,6.43,6.7,6.385,6.62,25433192,0
2016-06-20,6.91,7.05,6.84,6.9,26865043,0
2016-06-21,6.9,7.04,6.705,7.01,16153153,0
2016-06-22,7.12,7.23,6.92,6.92,23512973,0
2016-06-23,7.15,7.23,7.03,7.21,23833049,0
2016-06-24,6.62,6.86,6.59,6.74,29336713,0
2016-06-27,6.78,6.78,6.24,6.32,35103456,0
2016-06-28,6.69,6.83,6.65,6.78,17536426,0
2016-06-29,6.98,7.28,6.93,7.18,28799995,0
2016-06-30,7.12,7.23,6.995,7.16,18364507,0
2016-07-01,7.14,7.52,7.13,7.47,25178892,0
2016-07-05,7.06,7.1201,6.8,6.88,25068234,0
2016-07-06,6.74,7.03,6.62,7,20453472,0
2016-07-07,7.24,7.58,7.08,7.12,38524560,0
2016-07-08,7.53,7.58,7.34,7.47,21440422,0
2016-07-11,7.61,7.83,7.585,7.77,24484256,0
2016-07-12,8.03,8.23,8.01,8.08,30610756,0
2016-07-13,7.88,8.04,7.63,7.92,27373227,0
2016-07-14,8.22,8.24,8.04,8.21,26581114,0
2016-07-15,8.14,8.24,7.99,8.13,19175831,0
2016-07-18,8.08,8.45,8.02,8.39,19608660,0
2016-07-19,8.4,8.5,8.28,8.47,20452259,0
2016-07-20,8.37,8.47,8.295,8.38,23867357,0
2016-07-21,8.41,8.57,8.29,8.37,18082832,0
2016-07-22,8.4,8.46,8.24,8.46,13305000,0
2016-07-25,8.51,8.56,8.28,8.29,19152782,0
2016-07-26,8.3,8.46,8.25,8.41,15507504,0
2016-07-27,8.45,8.49,8.25,8.33,25393154,0
2016-07-28,8.18,8.25,8.03,8.06,17712212,0
2016-07-29,8.4,8.7,8.35,8.68,26751924,0
2016-08-01,8.55,8.57,8.05,8.08,23522427,0
2016-08-02,8.26,8.35,7.8746,7.91,35707581,0
2016-08-03,7.92,8.32,7.78,8.29,26688457,0
2016-08-04,8.32,8.55,8.28,8.41,14757069,0
2016-08-05,8.5,8.53,8.28,8.36,11840362,0
2016-08-08,8.44,8.74,8.43,8.65,22548499,0
2016-08-09,8.73,8.85,8.55,8.7,22345296,0
2016-08-10,8.73,8.78,8.37,8.43,20356436,0
2016-08-11,8.47,8.73,8.36,8.67,19989291,0
2016-08-12,8.75,9,8.68,8.73,26882988,0
2016-08-15,8.9,9.1,8.9,9.08,21561577,0
2016-08-16,9.08,9.34,8.98,9.17,23341317,0
2016-08-17,9.02,9.33,8.91,9.3,22780984,0
2016-08-18,9.41,9.52,9.33,9.44,22620980,0
2016-08-19,9.33,9.49,9.24,9.43,13274060,0
2016-08-22,9.16,9.18,8.98,9.05,20891210,0
2016-08-23,9.13,9.41,9.07,9.26,22222315,0
2016-08-24,9.15,9.32,9.04,9.05,22662832,0
2016-08-25,9.14,9.23,9.04,9.19,13385643,0
2016-08-26,9.29,9.46,9.015,9.11,19851003,0
2016-08-29,9.15,9.49,9.12,9.37,19951744,0
2016-08-30,9.46,9.56,9.31,9.39,17994049,0
2016-08-31,9.43,9.485,9.03,9.14,27915738,0
2016-09-01,9.16,9.29,8.97,9.22,18149732,0
2016-09-02,9.46,9.7,9.46,9.58,23451488,0
2016-09-06,9.7,9.95,9.63,9.94,24704980,0
2016-09-07,9.96,10.04,9.81,9.88,18259158,0
2016-09-08,10.03,10.24,9.89,10.18,24371741,0
2016-09-09,9.86,9.9,9.5,9.51,23742999,0
2016-09-12,9.38,9.88,9.33,9.81,21525068,0
2016-09-13,9.58,9.68,8.85,8.92,37574334,0
2016-09-14,8.95,9.21,8.81,8.95,30337816,0
2016-09-15,9.07,9.37,8.91,9.27,20436459,0
2016-09-16,9.1,9.235,9.04,9.1,20729251,0
2016-09-19,9.22,9.39,9.04,9.1,16982887,0
2016-09-20,9.43,9.45,9.18,9.22,28626451,0
2016-09-21,9.33,9.55,9.225,9.51,24539780,0
2016-09-22,9.7,9.83,9.56,9.56,28146236,0
2016-09-23,9.51,9.58,9.105,9.18,28388141,0
2016-09-26,9.13,9.2,9.01,9.01,20773344,0
2016-09-27,8.95,9.06,8.72,9.06,23561703,0
2016-09-28,9.13,9.53,8.97,9.5,30403278,0
2016-09-29,9.47,9.58,9.155,9.27,27155033,0
2016-09-30,9.35,9.5,9.23,9.33,20067035,0
2016-10-03,9.45,9.71,9.3401,9.7,22755724,0
2016-10-04,9.69,9.78,9.49,9.59,23213867,0
2016-10-05,9.79,10.07,9.75,9.93,25943709,0
2016-10-06,10.02,10.45,10.01,10.41,29329941,0
2016-10-07,10.57,10.61,10.3401,10.53,25470632,0
2016-10-10,10.75,10.97,10.75,10.87,18250547,0
2016-10-11,10.84,10.86,10.4,10.69,24823965,0
2016-10-12,10.59,10.785,10.47,10.66,16124774,0
2016-10-13,10.55,11.0191,10.395,11,26400700,0
2016-10-14,11.18,11.27,10.97,11.14,25791704,0
2016-10-17,11.2,11.44,11.09,11.41,19350337,0
2016-10-18,11.73,11.86,11.55,11.77,27612889,0
2016-10-19,11.89,12.12,11.82,11.88,27421097,0
2016-10-20,11.71,12.01,11.65,12.01,24143835,0
2016-10-21,11.91,12.19,11.875,12.17,20429080,0
2016-10-24,12.51,12.555,12.18,12.41,38634603,0
2016-10-25,12.25,12.35,11.9301,12.18,27570528,0
2016-10-26,12.01,12.37,11.96,12.16,28408518,0
2016-10-27,12.41,12.42,12.01,12.08,24324708,0
2016-10-28,12.06,12.19,11.83,11.87,20861636,0
2016-10-31,11.93,11.95,11.485,11.67,24311570,0
2016-11-01,11.61,11.71,10.85,11.09,32681884,0
2016-11-02,10.89,11.01,10.52,10.73,25348649,0
2016-11-03,10.99,11.05,10.535,10.61,19515544,0
2016-11-04,10.62,10.78,10.41,10.63,25860556,0
2016-11-07,11.11,11.43,11.11,11.4,25368341,0
2016-11-08,11.15,11.615,11.12,11.43,25053382,0
2016-11-09,10.9,11.43,10.9,11.32,33800846,0
2016-11-10,10.75,11.06,10.12,10.34,42311761,0
2016-11-11,9.95,10.1,9.45,9.73,44596515,0
2016-11-14,9.43,9.59,9.14,9.57,48186121,0
2016-11-15,10.08,10.23,9.94,9.99,33830632,0
2016-11-16,9.9,10.04,9.7,9.83,25683750,0
2016-11-17,10,10.09,9.56,9.6,19860228,0
2016-11-18,9.7,9.86,9.56,9.65,13908815,0
2016-11-21,10.1,10.29,10.04,10.27,23349878,0
2016-11-22,10.4,10.53,10.16,10.48,28211743,0
2016-11-23,10.25,10.54,10.24,10.46,22145096,0
2016-11-25,10.26,10.33,10.08,10.2,11309911,0
2016-11-28,10.36,10.5,10.22,10.25,18568947,0
2016-11-29,9.97,10.02,9.7201,9.85,22318170,0
2016-11-30,10.57,10.98,10.53,10.87,42412966,0
2016-12-01,10.88,11.05,10.41,10.53,46183275,0
2016-12-02,10.49,10.77,10.42,10.68,30797901,0
2016-12-05,10.76,10.89,10.425,10.45,33342154,0
2016-12-06,10.44,10.97,10.38,10.77,39410394,0
2016-12-07,10.85,10.945,10.71,10.81,27797594,0
2016-12-08,10.8,10.94,10.58,10.87,28182236,0
2016-12-09,10.93,11.0371,10.75,10.84,21649767,0
2016-12-12,11.03,11.21,10.92,10.93,26027207,0
2016-12-13,11.06,11.15,10.8,10.94,18619841,0
2016-12-14,10.81,10.94,10.34,10.4,28695377,0
2016-12-15,10.19,10.4,10.11,10.26,33867216,0
2016-12-16,10.29,10.4,10.16,10.21,21748386,0
2016-12-19,10.19,10.21,9.85,9.88,21978414,0
2016-12-20,10,10.075,9.775,9.91,17268542,0
2016-12-21,10.05,10.07,9.81,9.93,19425682,0
2016-12-22,9.93,9.96,9.7765,9.88,14120409,0
2016-12-23,10.02,10.2,9.94,10.11,16639470,0
2016-12-27,10.16,10.22,10.04,10.15,13155007,0
2016-12-28,10.15,10.39,10.13,10.33,14336524,0
2016-12-29,10.27,10.43,10.19,10.33,13073608,0
2016-12-30,10.34,10.39,10.05,10.11,12726743,0
2017-01-03,10.59,10.915,10.59,10.83,22744681,0
2017-01-04,10.865,10.89,10.65,10.8,13911033,0
2017-01-05,10.96,11.19,10.925,11.1,18250201,0
2017-01-06,11,11.01,10.75,10.87,24692100,0
2017-01-09,10.84,11.01,10.75,10.83,12760928,0
2017-01-10,11.02,11.145,10.95,11.02,14544686,0
2017-01-11,10.91,11.56,10.86,11.54,24915599,0
2017-01-12,11.64,11.71,11.48,11.49,13127467,0
2017-01-13,11.25,11.4,11.23,11.32,10234555,0
2017-01-17,11.34,11.42,11.25,11.27,13723619,0
2017-01-18,11.14,11.285,11.12,11.17,17545217,0
2017-01-19,11.27,11.29,11.075,11.14,11927630,0
2017-01-20,11.33,11.42,11.165,11.2,13592597,0
2017-01-23,11.18,11.38,11.07,11.33,15230782,0
2017-01-24,11.49,11.5,11.1,11.1,22580527,0
2017-01-25,11.12,11.22,10.9,10.97,17582609,0
2017-01-26,11.06,11.07,10.88,10.91,15429856,0
2017-01-27,10.9,10.95,10.72,10.79,16288285,0
2017-01-30,10.71,10.71,10.27,10.39,17885591,0
2017-01-31,10.47,10.53,10.22,10.26,17607602,0
2017-02-01,10.48,10.48,10.12,10.23,20410811,0
2017-02-02,10.42,10.47,10.08,10.15,19247299,0
2017-02-03,10.24,10.425,10.19,10.33,19833559,0
2017-02-06,10.43,10.43,10.15,10.19,14454540,0
2017-02-07,10.19,10.22,10.03,10.08,14165015,0
2017-02-08,9.95,10.28,9.8,10.24,24983717,0
2017-02-09,10.35,10.36,10.09,10.14,12817621,0
2017-02-10,10.36,10.5,10.27,10.42,21270731,0
2017-02-13,10.56,10.64,10.49,10.57,19415965,0
2017-02-14,10.75,10.93,10.6,10.91,15510721,0
2017-02-15,10.88,11.05,10.85,10.96,14796021,0
2017-02-16,11.09,11.12,10.875,10.89,15681960,0
2017-02-17,10.8,10.83,10.7,10.77,9144927,0
2017-02-21,11.17,11.18,10.96,11.04,16923674,0
2017-02-22,10.9,10.97,10.67,10.76,11600691,0
2017-02-23,11.02,11.03,10.61,10.71,15437684,0
2017-02-24,10.43,10.43,10.18,10.22,24925600,0
2017-02-27,10.215,10.33,10.08,10.22,18597983,0
2017-02-28,10.21,10.31,10.02,10.08,12414255,0
2017-03-01,10.25,10.63,10.24,10.58,19108413,0
2017-03-02,10.38,10.46,9.96,9.97,22931677,0
2017-03-03,10.07,10.24,10.01,10.21,12515423,0
2017-03-06,10.26,10.26,10.03,10.12,9513083,0
2017-03-07,10.27,10.27,10.1,10.12,9220732,0
2017-03-08,9.95,9.98,9.35,9.36,29303870,0
2017-03-09,9.32,9.35,9.06,9.26,30194641,0
2017-03-10,9.46,9.46,9.245,9.38,20209541,0
2017-03-13,9.36,9.44,9.27,9.43,14049257,0
2017-03-14,9.16,9.16,8.87,9.04,36234911,0
2017-03-15,9.15,9.44,8.98,9.37,28773822,0
2017-03-16,9.45,9.46,9.14,9.19,23584043,0
2017-03-17,9.24,9.3189,8.82,8.91,35888588,0
2017-03-20,8.82,9.22,8.81,9.17,24122419,0
2017-03-21,9.105,9.16,8.7,8.81,34674535,0
2017-03-22,8.95,9.19,8.84,9.11,36537184,0
2017-03-23,8.99,9.2101,8.98,9.05,31574236,0
2017-03-24,9.11,9.17,8.99,9.06,25362756,0
2017-03-27,8.78,9.1675,8.72,9.16,21062535,0
2017-03-28,9.23,9.35,9.16,9.31,20655106,0
2017-03-29,9.35,9.71,9.35,9.66,20845839,0
2017-03-30,9.66,9.75,9.56,9.58,18402336,0
2017-03-31,9.5,9.77,9.44,9.69,22064654,0
2017-04-03,9.81,9.85,9.66,9.75,18622157,0
2017-04-04,9.73,9.96,9.65,9.95,18282810,0
2017-04-05,10.06,10.17,9.7433,9.79,22794393,0
2017-04-06,9.77,9.95,9.57,9.67,22531917,0
2017-04-07,9.8,9.9175,9.71,9.76,24379750,0
2017-04-10,9.83,9.97,9.75,9.89,20124140,0
2017-04-11,9.9,9.9,9.57,9.73,23703158,0
2017-04-12,9.75,9.76,9.595,9.66,21058247,0
2017-04-13,9.67,9.7,9.24,9.26,25532539,0
2017-04-17,9.29,9.44,9.19,9.44,24230959,0
2017-04-18,9.36,9.5,9.2035,9.26,16984028,0
2017-04-19,9.31,9.36,8.87,8.91,29992192,0
2017-04-20,9.02,9.14,8.91,9,24789094,0
2017-04-21,8.98,9.05,8.915,9.01,24606221,0
2017-04-24,9.2,9.295,9.08,9.21,20136567,0
2017-04-25,8.98,9.3,8.94,9.27,17235004,0
2017-04-26,9.07,9.38,9.06,9.11,20753121,0
2017-04-27,9.07,9.07,8.76,8.87,24161114,0
2017-04-28,8.88,9.175,8.87,9.01,24102949,0
2017-05-01,9.01,9.12,8.96,9.02,13156476,0
2017-05-02,9.11,9.2658,9.01,9.08,28389317,0
2017-05-03,9.08,9.26,9.04,9.17,23890174,0
2017-05-04,8.86,9.01,8.78,8.85,41802020,0
2017-05-05,8.91,9.33,8.874,9.32,28826888,0
2017-05-08,9.31,9.46,9.155,9.23,27098450,0
2017-05-09,9.24,9.39,9.16,9.36,25190478,0
2017-05-10,9.58,9.829,9.54,9.71,25891654,0
2017-05-11,9.81,9.85,9.655,9.7,23849277,0
2017-05-12,10.085,10.35,10.04,10.24,29528233,0
2017-05-15,10.5,10.57,10.39,10.41,27928216,0
2017-05-16,10.46,10.52,10.31,10.45,16233089,0
2017-05-17,10.35,10.5071,10.26,10.29,17885275,0
2017-05-18,8.47,9,8.39,8.55,153984615,0
2017-05-19,9.025,9.05,8.85,8.96,39290175,0
2017-05-22,8.72,8.86,8.51,8.71,42219799,0
2017-05-23,8.76,8.91,8.74,8.83,22065446,0
2017-05-24,8.95,9.2,8.88,9.08,25863130,0
2017-05-25,9.07,9.25,8.805,8.89,30522142,0
2017-05-26,8.74,9.03,8.72,8.95,22843855,0
2017-05-30,8.85,8.8984,8.69,8.7,21046532,0
2017-05-31,8.67,8.76,8.44,8.48,23291340,0
2017-06-01,8.62,8.675,8.395,8.43,11501031,0
2017-06-02,8.44,8.49,8.32,8.48,12337545,0
2017-06-05,8.38,8.54,8.35,8.51,9441169,0
2017-06-06,8.55,8.6,8.4,8.57,15322582,0
2017-06-07,8.59,8.68,8.36,8.42,25190611,0
2017-06-08,8.36,8.47,8.3,8.41,21823887,0
2017-06-09,8.46,8.55,8.38,8.41,15531918,0
2017-06-12,8.42,8.5,8.25,8.36,16429427,0
2017-06-13,8.34,8.44,8.22,8.42,12817772,0
2017-06-14,8.46,8.54,8.23,8.29,19251397,0
2017-06-15,8.21,8.26,8.09,8.15,14291818,0
2017-06-16,8.14,8.1671,8.02,8.08,16143676,0
2017-06-19,8.07,8.235,8.06,8.12,13016279,0
2017-06-20,7.99,8.01,7.73,7.86,26331858,0
2017-06-21,7.87,8,7.61,7.7,22796098,0
2017-06-22,7.76,7.87,7.72,7.8,15188398,0
2017-06-23,7.77,7.88,7.69,7.75,9907214,0
2017-06-26,7.89,7.995,7.845,7.93,14057173,0
2017-06-27,7.9,8.075,7.795,7.83,20520269,0
2017-06-28,7.91,7.95,7.71,7.87,15580461,0
2017-06-29,7.92,8,7.81,7.87,11290549,0
2017-06-30,7.94,8.06,7.865,7.99,14040916,0
2017-07-03,8,8.14,7.995,8.04,10309558,0
2017-07-05,8.06,8.075,7.85,7.95,17238651,0
2017-07-06,7.99,8.02,7.76,7.85,18040782,0
2017-07-07,7.85,7.86,7.64,7.74,18543408,0
2017-07-10,7.72,7.83,7.72,7.8,12938084,0
2017-07-11,7.78,8.135,7.76,8.04,22054271,0
2017-07-12,8.31,8.49,8.17,8.44,33103984,0
2017-07-13,8.49,8.53,8.37,8.45,15802582,0
2017-07-14,8.535,8.57,8.46,8.54,16111196,0
2017-07-17,8.55,8.5599,8.42,8.46,13684860,0
2017-07-18,8.52,8.6,8.45,8.58,13872972,0
2017-07-19,8.66,8.78,8.6,8.74,14719709,0
2017-07-20,8.85,8.86,8.635,8.69,15197220,0
2017-07-21,8.66,8.7,8.45,8.48,15100465,0
2017-07-24,8.52,8.62,8.48,8.55,10041446,0
2017-07-25,8.71,8.79,8.64,8.69,14269575,0
2017-07-26,8.68,8.73,8.5799,8.63,12014011,0
2017-07-27,8.685,8.7,8.57,8.69,13575125,0
2017-07-28,8.67,8.75,8.605,8.68,11655151,0
2017-07-31,8.75,8.86,8.65,8.81,17713969,0
2017-08-01,8.79,8.83,8.68,8.74,10778539,0
2017-08-02,8.72,9.1,8.695,9.01,20416323,0
2017-08-03,9.04,9.04,8.83,8.87,14108176,0
2017-08-04,8.87,8.935,8.77,8.86,10120392,0
2017-08-07,8.86,8.98,8.83,8.94,11340129,0
2017-08-08,8.93,9.05,8.885,8.9,13232882,0
2017-08-09,8.83,8.9,8.75,8.85,10400456,0
2017-08-10,8.89,8.91,8.54,8.62,18362323,0
2017-08-11,8.45,8.59,8.41,8.48,13896336,0
2017-08-14,8.47,8.64,8.44,8.47,12807752,0
2017-08-15,8.51,8.61,8.45,8.59,10875543,0
2017-08-16,8.67,8.74,8.6,8.65,15809164,0
2017-08-17,8.57,8.725,8.53,8.54,11353657,0
2017-08-18,8.68,8.9374,8.57,8.89,21559095,0
2017-08-21,8.9,8.92,8.67,8.7,14133436,0
2017-08-22,8.96,9.075,8.94,8.98,20174460,0
2017-08-23,9,9.17,8.9,9.13,15698666,0
2017-08-24,9.15,9.2,9.05,9.13,10114447,0
2017-08-25,9.17,9.27,9.15,9.17,11096445,0
2017-08-28,9.21,9.22,9.03,9.08,12520329,0
2017-08-29,8.96,9.07,8.95,9.05,9785981,0
2017-08-30,9.01,9.04,8.77,8.79,16188375,0
2017-08-31,8.85,9.03,8.83,8.98,15808206,0
2017-09-01,9.12,9.39,9.08,9.29,22328977,0
2017-09-05,9.63,9.66,9.4,9.54,24586187,0
2017-09-06,9.68,10.03,9.62,10.01,31073736,0
2017-09-07,10,10.15,9.99,10.12,17855196,0
2017-09-08,10.06,10.07,9.75,9.8,17266124,0
2017-09-11,9.94,10.07,9.89,9.98,16135080,0
2017-09-12,9.92,10.08,9.86,9.89,13794341,0
2017-09-13,9.87,10.06,9.84,10,13768015,0
2017-09-14,10.06,10.19,9.975,10.08,12349427,0
2017-09-15,9.97,10.145,9.9531,10.08,12938840,0
2017-09-18,10.04,10.16,9.975,10.06,12819216,0
2017-09-19,10.06,10.12,9.94,10.02,8880208,0
2017-09-20,10.1,10.45,10,10.42,27231787,0
2017-09-21,10.41,10.48,10.215,10.28,16301348,0
2017-09-22,10.28,10.43,10.2,10.34,13276782,0
2017-09-25,10.41,10.44,10.27,10.34,13301313,0
2017-09-26,10.31,10.41,10.18,10.22,19712295,0
2017-09-27,10.18,10.21,9.865,10,18261385,0
2017-09-28,10,10.11,9.895,10.02,17192471,0
2017-09-29,10.15,10.17,10,10.04,10642470,0
2017-10-02,9.91,10.07,9.865,10.07,10276542,0
2017-10-03,10.2,10.57,10.17,10.52,25098189,0
2017-10-04,10.5,10.59,10.36,10.4,15851017,0
2017-10-05,10.6,10.73,10.5,10.5,15401676,0
2017-10-06,10.29,10.37,10.235,10.32,12136634,0
2017-10-09,10.22,10.32,10.1842,10.29,9342496,0
2017-10-10,10.52,10.56,10.42,10.47,11345090,0
2017-10-11,10.54,10.56,10.425,10.49,8912740,0
2017-10-12,10.4,10.445,10.325,10.4,9605020,0
2017-10-13,10.55,10.6675,10.46,10.49,15039143,0
2017-10-16,10.6,10.63,10.42,10.48,9867860,0
2017-10-17,10.47,10.51,10.35,10.49,12146945,0
2017-10-18,10.51,10.53,10.4,10.45,10517791,0
2017-10-19,10.3,10.41,10.28,10.39,12404929,0
2017-10-20,10.42,10.49,10.34,10.35,9182297,0
2017-10-23,10.33,10.38,10.19,10.21,11072984,0
2017-10-24,10.24,10.39,10.15,10.38,10198988,0
2017-10-25,10.48,10.51,10.28,10.51,11719095,0
2017-10-26,10.49,10.565,10.35,10.39,11584596,0
2017-10-27,10.43,10.77,10.38,10.73,18211537,0
2017-10-30,10.61,10.82,10.57,10.6,20635532,0
2017-10-31,10.6,10.745,10.57,10.65,13607476,0
2017-11-01,10.77,10.9,10.76,10.83,18674099,0
2017-11-02,10.74,10.82,10.625,10.8,12061542,0
2017-11-03,10.78,10.8,10.49,10.69,19295400,0
2017-11-06,10.79,11.18,10.78,11.17,18881575,0
2017-11-07,11.05,11.05,10.54,10.61,28381177,0
2017-11-08,10.78,10.92,10.645,10.91,17828477,0
2017-11-09,10.8,10.95,10.76,10.84,11890690,0
2017-11-10,10.73,10.83,10.6,10.71,10674142,0
