Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.9302,8.1528,7.9302,8.1528,5052746,0
2005-02-28,8.066,8.066,7.8104,7.8744,8878120,0
2005-03-01,7.8744,7.97,7.7306,7.8263,11965722,0
2005-03-02,7.8025,7.8744,7.7388,7.8025,7042707,0
2005-03-03,7.8025,7.8104,7.5949,7.7627,8223828,0
2005-03-04,7.7549,8.0258,7.7549,7.9141,6004859,0
2005-03-07,7.9302,8.0101,7.8904,7.97,3066169,0
2005-03-08,7.97,8.0576,7.8983,7.9542,3594115,0
2005-03-09,7.8904,8.0258,7.8744,7.9461,3331269,0
2005-03-10,7.9302,7.97,7.7149,7.8822,3165436,0
2005-03-11,7.8664,7.9461,7.7785,7.8822,3014274,0
2005-03-14,7.7945,7.8983,7.7945,7.8983,2872133,0
2005-03-15,7.8025,7.8345,7.5712,7.5788,7992567,0
2005-03-16,7.5712,7.635,7.4036,7.5073,6422256,0
2005-03-17,7.5073,7.7549,7.5073,7.7149,4696267,0
2005-03-18,7.6907,7.7468,7.6669,7.7306,1812848,0
2005-03-21,7.7306,7.8263,7.6031,7.635,2266349,0
2005-03-22,7.635,7.6586,7.5232,7.5553,3988949,0
2005-03-23,7.5553,7.5631,7.4514,7.4835,3041349,0
2005-03-24,7.5073,7.5631,7.3558,7.4036,4073557,0
2005-03-28,7.4276,7.4276,7.292,7.324,4471776,0
2005-03-29,7.4197,7.5712,7.3399,7.3636,5728474,0
2005-03-30,7.6031,7.7227,7.5232,7.7068,8312947,0
2005-03-31,7.7627,7.8104,7.7549,7.7549,3852451,0
2005-04-01,7.7627,7.7945,7.7149,7.7306,2810088,0
2005-04-04,7.7306,7.7708,7.6586,7.7468,2873260,0
2005-04-05,7.7945,8.0576,7.7549,7.994,7024659,0
2005-04-06,8.0101,8.0179,7.922,7.9302,2890181,0
2005-04-07,7.922,7.994,7.8345,7.8424,5014388,0
2005-04-08,7.8424,7.922,7.7785,7.8345,4628579,0
2005-04-11,7.8904,7.9302,7.7227,7.7306,4719958,0
2005-04-12,7.7388,7.7468,7.3159,7.5393,15289093,0
2005-04-13,7.5393,7.5712,7.3477,7.3477,6403076,0
2005-04-14,7.3876,7.4114,7.1803,7.1884,9307927,0
2005-04-15,7.1803,7.2041,7.0767,7.1088,7056245,0
2005-04-18,7.1088,7.212,7.0288,7.1482,6905081,0
2005-04-19,7.1803,7.4514,7.1563,7.4114,4721087,0
2005-04-20,7.4434,7.5073,7.292,7.292,5421630,0
2005-04-21,7.3795,7.4673,7.2759,7.3636,5040337,0
2005-04-22,7.3636,7.4514,7.3,7.3159,4855331,0
2005-04-25,7.3317,7.5232,7.324,7.4753,3768968,0
2005-04-26,7.5313,7.7149,7.5232,7.6509,9342897,0
2005-04-27,7.6509,7.6669,7.4036,7.4276,6056751,0
2005-04-28,7.4197,7.4753,7.2841,7.3159,5009877,0
2005-04-29,7.3477,7.4835,7.2679,7.4592,4769592,0
2005-05-02,7.4994,7.5631,7.4036,7.5553,4768465,0
2005-05-03,7.5393,7.6669,7.5313,7.6428,4109659,0
2005-05-04,7.6669,7.8744,7.6191,7.8186,4883532,0
2005-05-05,7.8263,7.8904,7.7227,7.7865,2422024,0
2005-05-06,7.8025,7.8345,7.7785,7.7945,1920021,0
2005-05-09,7.8504,7.8744,7.8186,7.8664,3517406,0
2005-05-10,7.8664,7.8664,7.7627,7.7785,3366243,0
2005-05-11,7.8025,7.8186,7.7149,7.8186,3853579,0
2005-05-12,7.8104,7.8104,7.5473,7.5631,6852059,0
2005-05-13,7.5631,7.635,7.4514,7.4514,10644722,0
2005-05-16,7.4514,7.4673,7.3795,7.4514,8428011,0
2005-05-17,7.4434,7.5313,7.4114,7.4994,9289876,0
2005-05-18,7.5232,7.7388,7.5232,7.6829,5757807,0
2005-05-19,7.7068,7.7865,7.6669,7.7627,5908971,0
2005-05-20,7.7708,7.7708,7.6829,7.6829,3459873,0
2005-05-23,7.7306,7.8504,7.7306,7.7945,3897576,0
2005-05-24,7.7708,7.8345,7.7549,7.8186,3633594,0
2005-05-25,7.8025,7.8664,7.7149,7.8345,4915117,0
2005-05-26,7.8664,8.0258,7.8582,8.0101,6881390,0
2005-05-27,8.034,8.034,7.9461,7.9858,2670205,0
2005-05-31,8.002,8.066,7.922,8.0179,4779746,0
2005-06-01,7.8424,8.0179,7.8025,8.0179,6077057,0
2005-06-02,7.994,8.1693,7.8983,8.0423,7593220,0
2005-06-03,8.0499,8.082,7.8983,7.9141,4374760,0
2005-06-06,7.9461,7.9542,7.8822,7.8983,2620569,0
2005-06-07,7.97,8.1528,7.97,8.0258,4466134,0
2005-06-08,8.0897,8.0897,7.9542,8.002,3254558,0
2005-06-09,8.0101,8.0179,7.9141,7.97,2815729,0
2005-06-10,7.9777,8.0981,7.9777,8.082,1906482,0
2005-06-13,8.0423,8.1133,7.9858,8.1058,2001244,0
2005-06-14,8.1938,8.528,8.1855,8.4807,6923132,0
2005-06-15,8.5367,8.5833,8.4406,8.5367,3354959,0
2005-06-16,8.9912,9.4548,8.816,8.8305,21835440,0
2005-06-17,8.848,8.8865,8.632,8.6566,7090087,0
2005-06-20,8.6647,8.6647,8.528,8.5772,4173957,0
2005-06-21,8.6004,8.6395,8.4735,8.528,4097247,0
2005-06-22,8.5772,8.8076,8.5772,8.7043,6753912,0
2005-06-23,8.7043,8.7275,8.4969,8.5129,2387052,0
2005-06-24,8.5129,8.6719,8.4247,8.4644,2322749,0
2005-06-27,8.4644,8.528,8.3772,8.4247,3164310,0
2005-06-28,8.4735,8.6395,8.4486,8.6004,3017657,0
2005-06-29,8.545,8.6158,8.4247,8.5689,2968020,0
2005-06-30,8.5833,8.7598,8.4486,8.4735,3482434,0
2005-07-01,8.4877,8.5367,8.4317,8.5129,825766,0
2005-07-05,8.4247,8.6251,8.3525,8.5601,3314350,0
2005-07-06,8.5601,8.8076,8.5529,8.7846,4433421,0
2005-07-07,8.7198,8.791,8.6647,8.7762,2610415,0
2005-07-08,8.8232,9.1526,8.816,9.1346,3602014,0
2005-07-11,9.1182,9.2318,9.072,9.1346,3222972,0
2005-07-12,9.1346,9.1736,9.0943,9.1594,1615433,0
2005-07-13,9.1736,9.1736,8.928,9.0166,3845680,0
2005-07-14,9.1259,9.1259,8.8949,8.9196,2662309,0
2005-07-15,8.9828,9.0081,8.8646,8.8865,3330142,0
2005-07-18,8.8949,8.9677,8.8646,8.9361,1917766,0
2005-07-19,8.9828,9.2464,8.9828,9.214,5559261,0
2005-07-20,9.1259,9.3105,9.0863,9.2863,5730730,0
2005-07-21,9.2786,9.3026,9.1259,9.2464,3825377,0
2005-07-22,9.2464,9.2464,9.1526,9.214,1462015,0
2005-07-25,9.2717,9.3758,9.2063,9.2464,3193644,0
2005-07-26,9.263,9.263,9.0637,9.0863,2812345,0
2005-07-27,9.1526,9.3836,9.0242,9.3836,4836154,0
2005-07-28,9.532,9.749,9.532,9.707,7822222,0
2005-07-29,9.686,9.707,9.4131,9.4467,3740767,0
2005-08-01,9.4707,9.79,9.4707,9.749,2750301,0
2005-08-02,9.815,9.863,9.686,9.757,4047613,0
2005-08-03,9.757,9.884,9.707,9.749,3138369,0
2005-08-04,9.757,9.781,9.707,9.724,1869257,0
2005-08-05,9.716,9.716,9.517,9.655,4060020,0
2005-08-08,9.678,9.772,9.647,9.662,2336286,0
2005-08-09,9.662,9.79,9.639,9.79,4124321,0
2005-08-10,9.822,9.917,9.724,9.9,4550742,0
2005-08-11,9.925,10.098,9.87,10.083,4255182,0
2005-08-12,10.083,10.179,10.036,10.179,3821994,0
2005-08-15,10.179,10.203,10.098,10.15,3028943,0
2005-08-16,10.15,10.166,9.965,9.991,4687244,0
2005-08-17,9.933,9.965,9.566,9.694,10219431,0
2005-08-18,9.607,9.655,9.3905,9.517,6439176,0
2005-08-19,9.54,9.749,9.54,9.707,3809582,0
2005-08-22,9.741,9.854,9.707,9.805,4054377,0
2005-08-23,9.9,9.9,9.566,9.589,4013770,0
2005-08-24,9.51,9.701,9.4388,9.612,5661919,0
2005-08-25,9.612,9.612,9.502,9.55,2951103,0
2005-08-26,9.566,9.573,9.4388,9.523,2974791,0
2005-08-29,9.4388,9.707,9.4388,9.701,4243901,0
2005-08-30,9.639,9.724,9.51,9.694,3133855,0
2005-08-31,9.669,9.772,9.612,9.757,4186366,0
2005-09-01,9.757,9.907,9.669,9.797,3551248,0
2005-09-02,9.763,9.763,9.4866,9.631,2949974,0
2005-09-06,9.647,9.822,9.612,9.797,2229122,0
2005-09-07,9.79,9.815,9.669,9.797,2837163,0
2005-09-08,9.716,9.907,9.716,9.757,4178469,0
2005-09-09,9.757,9.822,9.662,9.662,4003616,0
2005-09-12,9.662,9.686,9.58,9.589,4361225,0
2005-09-13,9.622,9.631,9.4467,9.502,3979925,0
2005-09-14,9.523,9.573,9.4607,9.4955,2309217,0
2005-09-15,9.51,9.51,9.1431,9.263,6794525,0
2005-09-16,9.3482,9.3659,9.1182,9.1346,5131713,0
2005-09-19,8.9912,9.0242,8.68,8.816,9095841,0
2005-09-20,8.7762,8.9912,8.7106,8.7198,4769592,0
2005-09-21,8.7525,8.7525,8.4807,8.4969,7581939,0
2005-09-22,8.4969,8.5197,8.2568,8.2732,8777720,0
2005-09-23,8.2414,8.816,8.2414,8.7275,9112767,0
2005-09-26,8.6963,8.7598,8.6251,8.6251,3826502,0
2005-09-27,8.6004,8.6647,8.545,8.6395,3659547,0
2005-09-28,8.6395,8.6483,8.2414,8.2491,7722948,0
2005-09-29,8.2656,8.3772,8.2336,8.3211,6946820,0
2005-09-30,8.3211,8.3691,8.2656,8.2732,7127319,0
2005-10-03,8.2732,8.2732,7.9542,8.034,9355301,0
2005-10-04,8.066,8.122,7.97,8.034,4751544,0
2005-10-05,8.0258,8.0576,7.8263,7.8744,4728978,0
2005-10-06,7.8582,7.9302,7.8104,7.8744,5446453,0
2005-10-07,7.8983,8.0423,7.8983,8.0101,3233125,0
2005-10-10,8.0101,8.0101,7.8904,7.8983,2313727,0
2005-10-11,7.9061,7.962,7.6669,7.6748,5650638,0
2005-10-12,7.6748,7.6748,7.4835,7.5313,5894307,0
2005-10-13,7.5473,7.5473,7.3159,7.4197,5877383,0
2005-10-14,7.4197,7.4357,7.2679,7.3718,5977786,0
2005-10-17,7.3636,7.4514,7.292,7.4276,5295283,0
2005-10-18,7.2841,7.4276,7.0288,7.1006,7764692,0
2005-10-19,7.0767,7.2441,6.925,7.2361,12644834,0
2005-10-20,7.196,7.4913,7.196,7.4276,12561355,0
2005-10-21,7.4514,7.6191,7.3636,7.6111,8611890,0
2005-10-24,7.8025,7.8263,7.6428,7.7549,9112767,0
2005-10-25,7.8025,7.8025,7.5553,7.6829,6478657,0
2005-10-26,7.6748,7.7549,7.4276,7.4994,7424002,0
2005-10-27,7.1563,7.196,6.7095,6.7735,29885539,0
2005-10-28,6.7893,7.0767,6.6934,6.7494,14561473,0
2005-10-31,6.9567,7.3399,6.9567,7.3,18124000,0
2005-11-01,7.292,7.4753,7.1088,7.2041,11129801,0
2005-11-02,7.2041,7.4753,7.196,7.3956,9658764,0
2005-11-03,7.3636,7.5553,7.3636,7.5232,7233357,0
2005-11-04,7.5473,7.5473,7.3159,7.4592,7278482,0
2005-11-07,7.4592,7.5712,7.3636,7.5232,8386271,0
2005-11-08,7.5153,7.5153,7.308,7.3956,6159405,0
2005-11-09,7.3718,7.4514,7.3317,7.3956,3546738,0
2005-11-10,7.4036,7.4514,7.3558,7.3558,4738006,0
2005-11-11,7.3399,7.4753,7.2599,7.4434,4345429,0
2005-11-14,7.4434,7.4913,7.3636,7.3718,3178978,0
2005-11-15,7.3718,7.3718,7.1482,7.212,6610648,0
2005-11-16,7.2041,7.2282,6.9089,6.9407,12555718,0
2005-11-17,6.9567,7.0767,6.893,6.9648,8191109,0
2005-11-18,6.9884,6.9884,6.7815,6.925,12318818,0
2005-11-21,6.7014,6.7815,6.5578,6.6696,27391316,0
2005-11-22,6.4942,6.7095,6.4942,6.6457,14006450,0
2005-11-23,6.6297,6.7333,6.5898,6.6853,7510868,0
2005-11-25,6.6537,6.7893,6.6297,6.7893,4670322,0
2005-11-28,6.7494,6.7893,6.6853,6.7014,7109265,0
2005-11-29,6.6853,6.7095,6.5818,6.614,8831867,0
2005-11-30,6.6217,6.6537,6.4544,6.4861,10243120,0
2005-12-01,6.5099,6.6058,6.4783,6.5898,5778112,0
2005-12-02,6.5657,6.7176,6.4861,6.6934,7667675,0
2005-12-05,6.6374,6.7494,6.614,6.7257,8635581,0
2005-12-06,6.7333,6.9013,6.7014,6.8693,11236973,0
2005-12-07,6.8772,7.2361,6.8772,7.196,20975830,0
2005-12-08,7.2679,7.3317,7.0845,7.1247,12666269,0
2005-12-09,7.1247,7.1563,7.0366,7.0924,8451698,0
2005-12-12,7.0525,7.0924,6.917,7.0608,6564396,0
2005-12-13,6.9969,7.22,6.9728,7.1803,7228841,0
2005-12-14,7.2599,7.3,7.0682,7.1088,7172438,0
2005-12-15,7.1088,7.1088,6.9969,7.0045,5855951,0
2005-12-16,7.0203,7.0845,7.0045,7.0447,6669307,0
2005-12-19,7.0447,7.0608,6.8693,6.8849,6907334,0
2005-12-20,6.8849,6.9013,6.7893,6.7974,5252421,0
2005-12-21,6.8213,7.0447,6.8213,7.0366,6539578,0
2005-12-22,7.0525,7.1722,6.9884,7.1405,5683349,0
2005-12-23,7.0924,7.1324,7.0525,7.1088,1956122,0
2005-12-27,7.1324,7.1324,6.861,6.925,2739020,0
2005-12-28,6.9728,7.0845,6.9728,7.0682,3347065,0
2005-12-29,7.0447,7.1563,6.9808,7.1165,4749289,0
2005-12-30,7.1088,7.1324,7.0525,7.1088,3230872,0
2006-01-03,7.1247,7.4994,7.0682,7.4913,7953084,0
2006-01-04,7.4913,7.5313,7.3956,7.4994,8218186,0
2006-01-05,7.4276,7.7627,7.4036,7.7388,13964708,0
2006-01-06,7.7388,7.8664,7.5871,7.7306,9453453,0
2006-01-09,7.6829,8.0179,7.6748,7.9542,11358804,0
2006-01-10,7.9542,7.962,7.7627,7.8424,5318978,0
2006-01-11,8.002,8.002,7.7468,7.7627,15663624,0
2006-01-12,7.7549,7.7785,7.3956,7.4835,12395529,0
2006-01-13,7.4835,7.4835,7.2282,7.324,12662885,0
2006-01-17,7.196,7.2441,7.1088,7.2041,8003848,0
2006-01-18,7.1247,7.1247,6.925,6.9969,11866448,0
2006-01-19,7.0125,7.2282,6.9884,7.1642,8265566,0
2006-01-20,7.1324,7.2041,7.0767,7.1165,4985057,0
2006-01-23,7.1088,7.3636,7.0924,7.3399,8086195,0
2006-01-24,7.4114,7.6586,7.3795,7.6111,23676497,0
2006-01-25,7.7068,7.7068,7.4114,7.4514,13613872,0
2006-01-26,7.5553,7.7627,7.5393,7.6428,10994432,0
2006-01-27,7.7149,8.0101,7.6907,7.97,10900798,0
2006-01-30,7.8025,8.034,7.8025,8.0258,13772932,0
2006-01-31,7.9461,8.0179,7.8904,7.9777,7226589,0
2006-02-01,7.97,8.0576,7.9061,8.0101,5658532,0
2006-02-02,8.002,8.002,7.9384,7.9858,9328231,0
2006-02-03,7.9542,8.3613,7.9542,8.3132,16804130,0
2006-02-06,8.2656,8.4644,8.225,8.4486,14095569,0
2006-02-07,8.4406,8.4406,8.2016,8.4089,10924489,0
2006-02-08,8.4089,8.6882,8.3613,8.6158,19698826,0
2006-02-09,8.632,8.7994,8.4406,8.4807,9337256,0
2006-02-10,8.4406,8.4877,8.2976,8.4089,6309446,0
2006-02-13,8.4089,8.4089,8.1528,8.2568,6274474,0
2006-02-14,8.2181,8.4644,8.0258,8.3849,10741737,0
2006-02-15,8.3849,8.4969,8.3043,8.4009,4101761,0
2006-02-16,8.3298,8.3359,8.002,8.2491,10711276,0
2006-02-17,8.2491,8.3043,8.1376,8.1693,4032948,0
2006-02-21,8.0736,8.1058,7.8504,8.0736,7791765,0
2006-02-22,8.0736,8.2016,8.0179,8.1528,5928149,0
2006-02-23,8.1528,8.4735,8.0897,8.4168,9940788,0
2006-02-24,8.3772,8.4009,8.2568,8.3772,4732366,0
2006-02-27,8.2568,8.528,8.2016,8.5129,14578393,0
2006-02-28,8.5129,8.5197,8.3525,8.4877,10822959,0
2006-03-01,8.4735,8.6251,8.4573,8.6251,16413810,0
2006-03-02,8.6004,8.7598,8.5529,8.7598,7421751,0
2006-03-03,8.7369,8.7369,8.6395,8.6566,10247630,0
2006-03-06,8.4807,8.4807,8.1528,8.2811,19957162,0
2006-03-07,8.082,8.0897,7.8664,8.002,12867069,0
2006-03-08,7.8904,7.8904,7.6829,7.7549,12724928,0
2006-03-09,7.7468,7.8822,7.6829,7.6907,5414865,0
2006-03-10,7.6907,7.9061,7.6111,7.8345,9368843,0
2006-03-13,7.8186,7.8186,7.6509,7.6829,10586063,0
2006-03-14,7.6829,7.6907,7.627,7.6748,9505345,0
2006-03-15,7.6428,7.9061,7.635,7.8744,10464225,0
2006-03-16,7.8744,7.9141,7.8025,7.8424,7303299,0
2006-03-17,7.8504,7.8504,7.6669,7.6988,8569023,0
2006-03-20,7.6988,7.7549,7.5871,7.6428,5157660,0
2006-03-21,7.6428,7.6829,7.5949,7.6748,6263194,0
2006-03-22,7.6748,7.6829,7.6111,7.635,5561518,0
2006-03-23,7.5313,7.5553,7.4114,7.5153,11062117,0
2006-03-24,7.5153,7.5153,7.3558,7.4036,6831753,0
2006-03-27,7.3477,7.3477,7.252,7.292,9745624,0
2006-03-28,7.292,7.4276,7.252,7.3317,8987545,0
2006-03-29,7.3317,7.6907,7.3317,7.6669,12388760,0
2006-03-30,7.7149,7.9061,7.7068,7.8424,11620522,0
2006-03-31,7.8664,7.8664,7.6669,7.8104,6148127,0
2006-04-03,7.8186,8.0576,7.8025,7.97,10790243,0
2006-04-04,7.97,7.97,7.7945,7.8424,6786629,0
2006-04-05,7.8424,8.2414,7.8345,8.1938,12315432,0
2006-04-06,8.1528,8.3447,8.0981,8.2414,6676077,0
2006-04-07,8.2656,8.3132,8.1376,8.1614,7856066,0
2006-04-10,8.0576,8.2181,8.0576,8.1376,13229194,0
2006-04-11,8.1298,8.1298,7.9302,8.034,8731471,0
2006-04-12,8.034,8.034,7.8186,7.9461,10672921,0
2006-04-13,7.9461,7.9461,7.7708,7.8186,9822338,0
2006-04-17,7.8263,7.9061,7.6509,7.6988,9675686,0
2006-04-18,7.7865,8.0258,7.7388,7.9777,11221178,0
2006-04-19,7.9542,8.1855,7.8983,8.1528,11009097,0
2006-04-20,8.1528,8.1528,8.034,8.1298,8255412,0
2006-04-21,8.1376,8.1693,8.0981,8.1528,8424625,0
2006-04-24,8.1451,8.1528,8.002,8.082,7290889,0
2006-04-25,8.0736,8.2491,8.0499,8.2414,8900683,0
2006-04-26,8.1528,8.2181,7.9542,8.1614,20011309,0
2006-04-27,8.1693,8.9361,8.1133,8.5772,25752192,0
2006-04-28,8.5601,8.6251,8.3691,8.393,14823190,0
2006-05-01,8.4969,8.4969,8.3043,8.4168,9113893,0
2006-05-02,8.4735,8.9435,8.4009,8.903,17034261,0
2006-05-03,8.9742,8.9742,8.8398,8.9517,12151859,0
2006-05-04,8.8794,9.2863,8.8794,9.1671,15339859,0
2006-05-05,9.2318,9.3482,9.2063,9.3349,7957595,0
2006-05-08,9.3349,9.3349,9.1346,9.1986,6480915,0
2006-05-09,9.1833,9.4299,9.1594,9.3973,5888663,0
2006-05-10,9.3105,9.3973,9.0467,9.2318,6809193,0
2006-05-11,9.0383,9.2225,8.9196,8.9742,14342623,0
2006-05-12,8.8646,8.8646,8.6089,8.7525,11646471,0
2006-05-15,8.528,8.7275,8.4807,8.5772,12855790,0
2006-05-16,8.5529,8.632,8.4969,8.5689,6844162,0
2006-05-17,8.5689,8.6004,8.3043,8.3525,7262685,0
2006-05-18,8.4969,8.5129,8.2656,8.2732,8218186,0
2006-05-19,8.225,8.3525,8.1133,8.2016,8685217,0
2006-05-22,8.066,8.1776,7.8582,8.1451,10795885,0
2006-05-23,8.066,8.3772,8.0499,8.1855,8810433,0
2006-05-24,8.2016,8.225,7.6669,8.002,14191456,0
2006-05-25,8.0897,8.1938,7.9858,8.0101,9136457,0
2006-05-26,8.0499,8.2568,8.002,8.1938,10623285,0
2006-05-30,8.2732,8.2976,7.9461,8.0101,5322360,0
2006-05-31,8.0258,8.1693,7.922,8.0897,8697627,0
2006-06-01,7.994,8.1133,7.8664,8.0736,7288632,0
2006-06-02,8.1133,8.1376,7.9461,7.9777,5736371,0
2006-06-05,7.9777,7.994,7.5712,7.5949,12007464,0
2006-06-06,7.6111,7.6509,7.4197,7.4913,10245372,0
2006-06-07,7.4913,7.6748,7.4514,7.4753,10380744,0
2006-06-08,7.2361,7.4592,7.196,7.4197,15830581,0
2006-06-09,7.4673,7.5313,7.2841,7.3636,8170805,0
2006-06-12,7.3718,7.3956,7.0125,7.0203,13428865,0
2006-06-13,7.0045,7.1642,6.9884,7.0924,11067755,0
2006-06-14,7.1884,7.324,7.1642,7.2441,11854041,0
2006-06-15,7.4434,7.5871,7.3558,7.5788,14391131,0
2006-06-16,7.5631,7.5788,7.4434,7.5153,7717312,0
2006-06-19,7.4114,7.4276,7.2759,7.3399,6151510,0
2006-06-20,7.3317,7.5153,7.252,7.4514,7383394,0
2006-06-21,7.4514,7.7068,7.3876,7.5871,5128330,0
2006-06-22,7.5788,7.5788,7.4357,7.4994,5322360,0
2006-06-23,7.4835,7.6111,7.4276,7.5153,2629596,0
2006-06-26,7.4592,7.5553,7.4114,7.4835,4735752,0
2006-06-27,7.4197,7.4514,7.2759,7.308,4718830,0
2006-06-28,7.3,7.3718,7.212,7.3636,5144121,0
2006-06-29,7.4197,7.7149,7.4197,7.7068,5503986,0
2006-06-30,7.7627,7.7785,7.5473,7.6191,5351693,0
2006-07-03,7.6669,7.6907,7.5871,7.6509,2035090,0
2006-07-05,7.5393,7.5393,7.4357,7.4753,5668687,0
2006-07-06,7.4514,7.5393,7.3876,7.4276,5538956,0
2006-07-07,7.3956,7.4434,7.3399,7.4197,6788885,0
2006-07-10,7.4673,7.6031,7.4114,7.5949,8572408,0
2006-07-11,7.5788,7.7388,7.5553,7.7149,7576302,0
2006-07-12,7.7549,7.9542,7.7068,7.7945,12658374,0
2006-07-13,7.7068,7.7865,7.5473,7.5949,7964363,0
2006-07-14,7.627,7.6509,7.3477,7.4434,7122800,0
2006-07-17,7.4434,7.4913,7.2679,7.3477,10033295,0
2006-07-18,7.3718,7.4913,7.3399,7.4835,4012641,0
2006-07-19,7.4434,7.7306,7.4357,7.627,5040337,0
2006-07-20,7.7306,7.7865,7.6748,7.6988,11045195,0
2006-07-21,7.7549,7.7549,7.5631,7.7388,9439912,0
2006-07-24,7.8664,7.9141,7.6748,7.7627,10360440,0
2006-07-25,7.7627,7.7627,7.4913,7.6428,9883258,0
2006-07-26,7.635,7.8104,7.6191,7.7627,10098721,0
2006-07-27,7.9384,8.3132,7.8983,8.2732,26809220,0
2006-07-28,8.2732,8.4969,8.2181,8.4573,15028505,0
2006-07-31,8.4406,8.4644,8.2732,8.3772,7525531,0
2006-08-01,8.3772,8.3772,8.1614,8.2656,8017383,0
2006-08-02,8.2656,8.4573,8.2181,8.3525,6985175,0
2006-08-03,8.3132,8.4735,8.2732,8.3211,6497838,0
2006-08-04,8.4009,8.4089,8.2103,8.2568,6046602,0
2006-08-07,8.2336,8.2491,8.1376,8.2103,4793284,0
2006-08-08,8.2414,8.3691,8.1855,8.3298,7842531,0
2006-08-09,8.4089,8.545,8.4089,8.4247,8530667,0
2006-08-10,8.4247,8.4735,8.3849,8.4089,8281358,0
2006-08-11,8.4168,8.5772,8.3772,8.5367,11392648,0
2006-08-14,8.4807,8.5924,8.4807,8.5367,6718946,0
2006-08-15,8.6251,8.7443,8.5601,8.7106,6720071,0
2006-08-16,8.791,8.816,8.6647,8.7598,6943431,0
2006-08-17,8.6647,8.7762,8.6566,8.7275,8280233,0
2006-08-18,8.7198,8.8794,8.6882,8.8719,5139609,0
2006-08-21,8.791,8.816,8.7198,8.7762,5700271,0
2006-08-22,8.7106,8.848,8.7043,8.7672,6945695,0
2006-08-23,8.7198,8.7525,8.632,8.6483,6571162,0
2006-08-24,8.6483,8.6882,8.5772,8.6483,4159290,0
2006-08-25,8.5601,8.7672,8.5601,8.68,3356089,0
2006-08-28,8.632,8.7672,8.5772,8.68,2722097,0
2006-08-29,8.6647,8.68,8.4406,8.5689,5987938,0
2006-08-30,8.6483,8.6963,8.6089,8.6647,4885786,0
2006-08-31,8.7275,8.7443,8.632,8.6882,4259696,0
2006-09-01,8.6963,8.7672,8.6158,8.6566,4647757,0
2006-09-05,8.5689,8.7275,8.5689,8.7198,6382772,0
2006-09-06,8.6963,8.7846,8.6483,8.7198,5164428,0
2006-09-07,8.68,8.7198,8.5772,8.7106,8458472,0
2006-09-08,8.7106,8.8646,8.6719,8.816,3977668,0
2006-09-11,8.7525,8.7525,8.5038,8.6089,10816194,0
2006-09-12,8.5924,8.6719,8.4877,8.5197,5827750,0
2006-09-13,8.4877,8.5367,8.4168,8.5038,7092342,0
2006-09-14,8.528,8.6395,8.4406,8.4807,4714318,0
2006-09-15,8.4877,8.5367,8.3849,8.4317,4721087,0
2006-09-18,8.393,8.6158,8.393,8.5601,5286260,0
2006-09-19,8.5833,8.68,8.545,8.6004,6359082,0
2006-09-20,8.7672,8.9912,8.6004,8.8949,10587186,0
2006-09-21,8.903,8.9997,8.791,8.8865,8742748,0
2006-09-22,8.848,8.9124,8.7762,8.8794,4543974,0
2006-09-25,8.8646,9.1259,8.8646,9.0383,9667787,0
2006-09-26,9.0807,9.263,8.9742,9.2377,8289257,0
2006-09-27,9.2377,9.3026,9.1259,9.1736,8649119,0
2006-09-28,9.214,9.4388,9.1833,9.3581,5952967,0
2006-09-29,9.2464,9.3836,9.214,9.2377,4875635,0
2006-10-02,9.1431,9.1833,8.9997,9.1736,7889909,0
2006-10-03,9.0298,9.3193,8.9997,9.2464,7299913,0
2006-10-04,9.1986,9.4467,9.1431,9.3905,12665140,0
2006-10-05,9.422,9.678,9.3973,9.669,8707781,0
2006-10-06,9.647,9.662,9.589,9.612,14280575,0
2006-10-09,9.589,9.741,9.573,9.707,3331269,0
2006-10-10,9.662,9.79,9.51,9.566,6282372,0
2006-10-11,9.4467,9.4955,9.2786,9.2786,11152366,0
2006-10-12,9.2863,9.647,9.2717,9.4866,12826460,0
2006-10-13,9.622,9.781,9.4786,9.772,8308433,0
2006-10-16,9.669,9.884,9.669,9.876,5232113,0
2006-10-17,9.876,9.876,9.607,9.772,4893684,0
2006-10-18,9.863,10.045,9.79,9.991,7990309,0
2006-10-19,9.845,10.069,9.815,10.045,6403076,0
2006-10-20,10.045,10.045,9.836,9.947,6016140,0
2006-10-23,9.947,10.171,9.947,10.116,6912977,0
2006-10-24,10.069,10.276,9.965,10.221,6707665,0
2006-10-25,10.53,10.946,10.53,10.658,23272637,0
2006-10-26,10.706,10.994,10.665,10.972,7953084,0
2006-10-27,10.972,10.972,10.689,10.796,6955845,0
2006-10-30,10.796,11.282,10.689,11.273,17077129,0
2006-10-31,11.503,11.503,10.955,11.074,23097782,0
2006-11-01,11.081,11.433,10.987,11.282,17277928,0
2006-11-02,11.282,11.8,11.282,11.751,21800471,0
2006-11-03,11.751,11.96,11.639,11.911,14298628,0
2006-11-06,11.998,12.318,11.944,12.238,16796233,0
2006-11-07,12.27,12.357,12.118,12.302,22126489,0
2006-11-08,12.23,12.788,12.23,12.566,23480206,0
2006-11-09,12.605,12.605,12.11,12.183,27774870,0
2006-11-10,11.976,11.976,11.376,11.601,35898293,0
2006-11-13,11.63,11.911,11.63,11.879,20361016,0
2006-11-14,11.848,12.03,11.671,11.902,22998506,0
2006-11-15,12.079,12.278,11.976,12.23,12295125,0
2006-11-16,12.278,12.438,12.183,12.293,7483793,0
2006-11-17,12.318,12.318,12.086,12.174,7727465,0
2006-11-20,12.174,12.551,12.118,12.208,9918227,0
2006-11-21,12.208,12.837,12.127,12.766,12509465,0
2006-11-22,12.796,12.828,12.429,12.453,10217173,0
2006-11-24,12.709,12.854,12.405,12.819,6009375,0
2006-11-27,12.812,12.812,12.318,12.47,11080166,0
2006-11-28,12.47,12.519,12.11,12.144,14931488,0
2006-11-29,12.215,12.527,12.215,12.519,7461233,0
2006-11-30,12.484,12.542,12.31,12.477,5946200,0
2006-12-01,12.484,12.566,12.215,12.421,5877383,0
2006-12-04,12.511,12.854,12.494,12.759,8508105,0
2006-12-05,12.759,12.796,12.621,12.629,6130077,0
2006-12-06,12.696,12.766,12.534,12.66,6654644,0
2006-12-07,12.733,12.819,12.47,12.494,4936553,0
2006-12-08,12.477,12.696,12.397,12.635,6230476,0
2006-12-11,12.534,12.687,12.384,12.461,5341537,0
2006-12-12,12.461,12.477,12.127,12.254,8038817,0
2006-12-13,12.366,12.366,12.136,12.19,6341033,0
2006-12-14,12.215,12.318,12.047,12.079,6968252,0
2006-12-15,12.102,12.27,11.992,12.222,10610878,0
2006-12-18,12.19,12.391,11.862,11.934,9476012,0
2006-12-19,11.902,12.094,11.743,12.064,10942541,0
2006-12-20,12.064,12.589,12.047,12.47,16851507,0
2006-12-21,12.366,12.511,12.27,12.335,8355814,0
2006-12-22,12.335,12.461,12.261,12.344,5286260,0
2006-12-26,12.357,12.812,12.357,12.75,6723456,0
2006-12-27,12.75,13.044,12.741,12.964,11145595,0
2006-12-28,12.931,12.964,12.75,12.893,4654528,0
2006-12-29,12.796,12.941,12.709,12.716,3264711,0
2007-01-03,13.118,13.171,12.766,12.773,15758385,0
2007-01-04,12.773,12.941,12.318,12.374,14333597,0
2007-01-05,12.374,12.391,12.056,12.166,11477256,0
2007-01-08,12.166,12.494,12.166,12.23,11086936,0
2007-01-09,12.23,12.293,11.856,11.879,15968210,0
2007-01-10,11.879,12.064,11.712,12.047,9968992,0
2007-01-11,12.056,12.391,12.047,12.31,11869834,0
2007-01-12,12.357,12.878,12.357,12.86,19151697,0
2007-01-16,12.886,13.005,12.788,12.925,10044571,0
2007-01-17,12.899,13.069,12.779,12.846,7831249,0
2007-01-18,12.87,12.987,12.66,12.687,14551319,0
2007-01-19,12.766,12.854,12.66,12.733,9778345,0
2007-01-22,12.716,12.779,12.238,12.261,13988398,0
2007-01-23,12.19,12.917,12.19,12.828,12721547,0
2007-01-24,12.893,13.21,12.819,13.069,15855399,0
2007-01-25,12.788,13.163,12.534,12.75,20186163,0
2007-01-26,12.803,13.132,12.766,13.099,10755275,0
2007-01-29,13.118,13.738,13.099,13.713,23612193,0
2007-01-30,13.827,14.162,13.713,14.01,26494479,0
2007-01-31,14.01,14.049,13.803,13.835,15522610,0
2007-02-01,14.01,14.273,13.985,14.226,15403029,0
2007-02-02,14.226,14.226,13.86,13.898,16211880,0
2007-02-05,13.881,13.881,13.259,13.301,21730527,0
2007-02-06,13.284,13.402,12.979,13.315,25814238,0
2007-02-07,13.531,13.705,13.355,13.468,12922348,0
2007-02-08,13.468,13.604,13.259,13.419,10007347,0
2007-02-09,13.516,13.65,13.284,13.345,8989802,0
2007-02-12,13.345,13.45,13.189,13.309,6454258,0
2007-02-13,13.309,13.803,13.309,13.77,9496825,0
2007-02-14,13.818,13.898,13.555,13.634,8031033,0
2007-02-15,13.641,14.081,13.595,14.042,12064995,0
2007-02-16,13.963,14.346,13.794,14.248,14419335,0
2007-02-20,14.232,14.832,14.232,14.799,17430223,0
2007-02-21,14.816,14.958,14.575,14.886,11091450,0
2007-02-22,14.91,14.982,14.386,14.673,13173916,0
2007-02-23,14.673,14.91,14.639,14.816,5443064,0
2007-02-26,14.895,14.943,14.584,14.622,6686736,0
2007-02-27,14.521,14.543,13.163,13.77,30772224,0
2007-02-28,13.818,14.065,13.386,13.993,17353512,0
2007-03-01,13.668,13.898,13.386,13.721,14316830,0
2007-03-02,13.516,13.778,13.118,13.148,15165005,0
2007-03-05,13.069,13.363,12.773,12.941,18771531,0
2007-03-06,13.315,13.611,13.252,13.355,13008081,0
2007-03-07,13.516,14.281,13.485,14.065,32016513,0
2007-03-08,14.186,14.313,13.971,14.055,15469592,0
2007-03-09,14.201,14.297,14.055,14.168,8352431,0
2007-03-12,14.129,14.44,14.01,14.351,8893913,0
2007-03-13,14.329,14.656,13.668,13.77,17916433,0
2007-03-14,13.827,13.985,13.436,13.843,16139116,0
2007-03-15,13.872,14.065,13.762,13.86,6813706,0
2007-03-16,13.914,13.954,13.531,13.611,9883258,0
2007-03-19,13.818,13.881,13.62,13.738,7790634,0
2007-03-20,13.753,14.129,13.753,14.112,8086195,0
2007-03-21,14.193,14.567,14.088,14.53,11355863,0
2007-03-22,14.543,14.567,14.106,14.137,9967862,0
2007-03-23,14.176,14.329,14.112,14.162,6414359,0
2007-03-26,14.273,14.29,13.794,14.097,10076498,0
2007-03-27,14.106,14.146,13.809,13.914,6878567,0
2007-03-28,13.778,13.971,13.65,13.762,9295552,0
2007-03-29,13.936,13.993,13.66,13.881,9034927,0
2007-03-30,13.753,14.304,13.738,14.176,21026593,0
2007-04-02,14.186,14.329,14.049,14.186,10252121,0
2007-04-03,14.431,14.753,14.248,14.551,14160999,0
2007-04-04,14.895,14.935,14.608,14.783,10161894,0
2007-04-05,15.094,15.247,14.886,14.943,19202464,0
2007-04-09,15.054,15.19,14.943,15.007,9900177,0
2007-04-10,14.935,15.214,14.91,15.085,9724193,0
2007-04-11,15.231,15.509,15.183,15.485,13331868,0
2007-04-12,15.485,15.724,15.294,15.701,11347526,0
2007-04-13,15.701,16.523,15.477,16.323,33021081,0
2007-04-16,16.65,16.65,16.226,16.347,13943274,0
2007-04-17,16.3,16.435,16.022,16.132,10835369,0
2007-04-18,16.075,16.347,15.923,16.258,10906666,0
2007-04-19,16.081,16.284,15.948,16.196,10762045,0
2007-04-20,16.409,16.491,16.242,16.38,6793963,0
2007-04-23,16.417,16.969,16.314,16.373,14227557,0
2007-04-24,16.373,16.619,16.196,16.594,10807165,0
2007-04-25,16.577,16.841,16.465,16.66,9994092,0
2007-04-26,17.089,17.176,16.426,16.769,22481838,0
2007-04-27,16.577,16.873,16.409,16.491,9978648,0
2007-04-30,16.081,16.387,15.907,15.915,16847877,0
2007-05-01,16.042,16.242,15.654,15.829,12603096,0
2007-05-02,15.931,16.258,15.78,16.124,10846651,0
2007-05-03,16.417,16.753,16.233,16.682,15377653,0
2007-05-04,16.753,16.825,16.4,16.508,7902317,0
2007-05-07,16.577,16.945,16.531,16.841,11414173,0
2007-05-08,16.841,16.897,16.547,16.883,9198501,0
2007-05-09,16.897,17.273,16.777,17.208,12084170,0
2007-05-10,17.057,17.231,16.924,16.987,12600694,0
2007-05-11,17.033,17.728,17.017,17.382,17999912,0
2007-05-14,17.6,17.688,17.089,17.184,12827587,0
2007-05-15,17.257,17.678,17.04,17.529,16261819,0
2007-05-16,17.728,17.903,17.376,17.791,15330735,0
2007-05-17,17.76,18.358,17.696,18.183,12582788,0
2007-05-18,18.327,18.43,17.839,18.255,11928497,0
2007-05-21,18.439,18.526,18.156,18.317,11912387,0
2007-05-22,18.439,18.526,18.117,18.135,8601738,0
2007-05-23,18.175,18.38,17.935,17.981,10012423,0
2007-05-24,17.981,18.117,17.169,17.283,17749689,0
2007-05-25,17.442,17.814,17.442,17.799,13460448,0
2007-05-29,17.967,18.264,17.846,18.064,7889909,0
2007-05-30,17.973,18.885,17.751,18.885,13821440,0
2007-05-31,19.194,19.857,18.757,18.868,19759217,0
2007-06-01,19.036,19.457,18.748,19.34,13727645,0
2007-06-04,19.244,19.706,19.078,19.649,9709680,0
2007-06-05,19.714,19.993,19.659,19.872,11542310,0
2007-06-06,19.85,19.89,19.357,19.697,10892976,0
2007-06-07,19.674,20.328,18.629,18.972,26194781,0
2007-06-08,18.972,19.722,18.652,19.689,15039631,0
2007-06-11,19.81,20.137,19.474,19.523,11279943,0
2007-06-12,19.427,19.834,19.275,19.505,12606559,0
2007-06-13,19.532,20.087,19.532,20.087,15011394,0
2007-06-14,20.12,20.695,20.12,20.216,12351946,0
2007-06-15,20.576,20.742,20.479,20.639,10013741,0
2007-06-18,20.951,21.245,20.68,21.134,14394500,0
2007-06-19,21.245,21.502,21.048,21.35,13500689,0
2007-06-20,21.317,21.374,20.471,20.504,11968913,0
2007-06-21,20.704,21.063,19.857,21.063,19160938,0
2007-06-22,21.063,21.157,20.423,20.479,10540651,0
2007-06-25,20.607,21.109,20.376,20.734,11226820,0
2007-06-26,20.839,21.069,20.345,20.439,10050591,0
2007-06-27,20.081,20.328,18.71,20.153,19541584,0
2007-06-28,20.448,20.759,20.249,20.504,10748506,0
2007-06-29,20.661,20.879,20.528,20.734,9859940,0
2007-07-02,20.879,21.525,20.807,21.525,9981653,0
2007-07-03,21.741,21.75,20.734,20.8,8817205,0
2007-07-05,20.904,21.357,20.766,21.298,7794773,0
2007-07-06,21.317,21.556,20.966,21.292,6108644,0
2007-07-09,21.475,21.652,21.216,21.308,4558641,0
2007-07-10,21.216,21.275,20.879,20.974,6163017,0
2007-07-11,21.221,21.221,20.543,21.094,9027029,0
2007-07-12,21.117,21.643,21.117,21.406,9488647,0
2007-07-13,21.598,22.332,21.087,22.21,13041737,0
2007-07-16,22.475,23.024,22.266,22.377,13514238,0
2007-07-17,22.594,23.097,22.307,22.825,11940529,0
2007-07-18,22.632,22.745,22.05,22.515,12138988,0
2007-07-19,22.754,22.871,22.408,22.546,7218692,0
2007-07-20,22.5,22.602,21.924,22.201,9472962,0
2007-07-23,22.315,22.602,21.892,21.956,8225707,0
2007-07-24,21.804,21.876,20.742,21.078,14350260,0
2007-07-25,21.406,21.502,19.962,20.552,17486757,0
2007-07-26,20.345,21.51,19.979,20.839,20581824,0
2007-07-27,20.933,21.475,20.4,20.671,13779891,0
2007-07-30,20.853,21.758,20.822,21.582,10375482,0
2007-07-31,22.307,22.365,21.285,21.467,15183015,0
2007-08-01,21.048,21.542,20.68,21.189,13967531,0
2007-08-02,21.459,22.384,21.406,22.291,13456267,0
2007-08-03,22.251,22.864,21.948,22.689,15727675,0
2007-08-06,22.689,22.76,21.62,22.448,13420916,0
2007-08-07,22.408,23.527,22.091,23.304,16701202,0
2007-08-08,23.783,24.683,23.349,23.663,21936031,0
2007-08-09,22.864,23.925,22.02,22.194,19181876,0
2007-08-10,22.273,23.183,21.693,22.935,14594035,0
2007-08-13,23.567,24.088,22.992,23.289,8454334,0
2007-08-14,23.718,23.718,22.624,22.857,8192614,0
2007-08-15,22.475,22.833,20.982,21.263,14195636,0
2007-08-16,20.345,20.448,19.01,20.032,28725817,0
2007-08-17,21.406,21.909,19.722,20.13,19211863,0
2007-08-20,20.822,21.149,20.32,21.056,10633813,0
2007-08-21,20.925,22.003,20.8,21.939,9917854,0
2007-08-22,22.456,22.682,22.091,22.65,12314680,0
2007-08-23,22.871,22.944,22.251,22.617,8145990,0
2007-08-24,22.739,23.349,22.347,23.312,6425641,0
2007-08-27,23.17,23.328,22.632,22.81,6153579,0
2007-08-28,22.506,22.617,22.011,22.067,5452092,0
2007-08-29,22.315,23.008,22.21,22.783,6463242,0
2007-08-30,22.408,23.304,22.332,22.768,6428271,0
2007-08-31,23.272,23.735,23.136,23.55,7418365,0
2007-09-04,23.904,24.021,23.641,23.934,8823221,0
2007-09-05,23.67,23.975,23.519,23.879,4994479,0
2007-09-06,23.879,24.125,23.614,23.951,6165423,0
2007-09-07,23.074,23.753,22.969,23.249,9287997,0
2007-09-10,23.399,23.55,22.776,23.375,5218197,0
2007-09-11,23.656,24.021,23.423,23.87,9313190,0
2007-09-12,23.614,24.102,23.614,23.895,6412855,0
2007-09-13,23.975,24.118,23.432,23.55,7639715,0
2007-09-14,23.441,23.918,23.343,23.67,5721331,0
2007-09-17,23.829,23.934,23.631,23.757,9462852,0
2007-09-18,23.934,24.734,23.735,24.565,17681412,0
2007-09-19,25.027,25.297,24.734,24.884,11685576,0
2007-09-20,25.004,26.32,25.004,26.065,14324950,0
2007-09-21,26.558,27.842,26.337,27.334,19300607,0
2007-09-24,27.7,28.567,26.208,26.776,12289109,0
2007-09-25,26.741,28.002,26.464,27.182,12460958,0
2007-09-26,27.659,27.787,26.862,27.325,8887522,0
2007-09-27,27.523,27.693,27.197,27.659,8028666,0
2007-09-28,27.917,29.095,27.523,28.107,17720893,0
2007-10-01,28.41,29.678,28.242,29.238,14415875,0
2007-10-02,29.678,29.96,28.528,28.712,18354210,0
2007-10-03,28.593,28.719,26.821,27.253,12875722,0
2007-10-04,27.541,28.124,27.238,27.541,9438410,0
2007-10-05,28.346,28.484,27.877,27.924,9568142,0
2007-10-08,28.052,28.155,27.334,27.565,4517275,0
2007-10-09,28.21,30.077,28.082,30.029,22032427,0
2007-10-10,29.439,30.221,28.88,29.668,12996101,0
2007-10-11,30.34,30.764,28.681,29.08,15568396,0
2007-10-12,29.517,30.317,29.375,30.021,11573332,0
2007-10-15,30.077,30.43,28.841,29.095,13443527,0
2007-10-16,28.858,29.724,28.458,29.684,8332124,0
2007-10-17,30.068,30.221,28.737,29.185,14299980,0
2007-10-18,28.97,29.876,28.777,29.742,8472381,0
2007-10-19,29.678,30.119,28.017,28.425,16978985,0
2007-10-22,27.643,28.699,27.229,28.505,15448156,0
2007-10-23,28.896,29.582,28.13,28.985,9897922,0
2007-10-24,28.825,29.056,27.819,29.041,11757401,0
2007-10-25,28.418,31.05,25.888,30.469,64983262,0
2007-10-26,30.842,31.696,30.54,31.028,18790332,0
2007-10-29,32.176,32.748,31.64,32.302,13816552,0
2007-10-30,32.703,32.822,31.529,31.538,10448811,0
2007-10-31,31.967,32.918,31.449,32.663,13426230,0
2007-11-01,32.281,33.007,31.769,31.856,12786225,0
2007-11-02,32.639,32.639,30.587,32.256,12578655,0
2007-11-05,31.379,31.929,30.715,31.73,10583387,0
2007-11-06,31.808,32.456,31.188,32.389,12076917,0
2007-11-07,31.776,33.373,31.696,32.95,18375686,0
2007-11-08,33.453,33.707,31.521,33.07,15519369,0
2007-11-09,32.184,33.061,31.73,31.849,9349134,0
2007-11-12,31.114,31.705,27.404,27.502,24667549,0
2007-11-13,27.938,30.507,27.938,29.988,22181223,0
2007-11-14,31.65,31.65,30.237,31.145,19290194,0
2007-11-15,30.507,30.596,28.617,29.2,19385748,0
2007-11-16,29.845,30.172,28.719,30.058,14100221,0
2007-11-19,29.943,29.943,28.282,28.609,12394495,0
2007-11-20,28.585,29.886,28.554,29.32,11384384,0
2007-11-21,28.705,29.215,27.675,28.235,12770810,0
2007-11-23,28.458,29.088,28.291,28.742,3568408,0
2007-11-26,29.255,29.734,28.52,28.593,9573848,0
2007-11-27,28.985,29.598,28.401,29.344,12145767,0
2007-11-28,30.18,31.257,30.18,31.163,15199894,0
2007-11-29,31.202,31.202,30.363,30.82,10869355,0
2007-11-30,31.514,31.914,30.82,31.879,13295120,0
2007-12-03,32.184,33.748,31.887,32.933,15158916,0
2007-12-04,32.862,33.594,32.247,32.566,12809388,0
2007-12-05,33.307,34.106,32.844,33.906,13805939,0
2007-12-06,34.145,34.944,34.076,34.504,13137688,0
2007-12-07,35.111,35.111,34.154,34.354,11810723,0
2007-12-10,34.958,35.479,34.583,35.186,9720455,0
2007-12-11,35.366,36.005,33.643,33.914,14040139,0
2007-12-12,35.346,35.366,33.42,34.45,15530715,0
2007-12-13,33.676,34.33,33.341,33.643,12944777,0
2007-12-14,33.277,34.226,32.927,33.42,9584946,0
2007-12-17,33.42,34.49,33.044,33.611,13110897,0
2007-12-18,34.17,34.17,31.967,33.163,19287843,0
2007-12-19,33.244,33.611,32.407,32.933,8650644,0
2007-12-20,33.373,35.319,32.901,35.319,15485780,0
2007-12-21,35.638,35.846,34.816,35.07,14947919,0
2007-12-24,35.557,37.114,35.169,37.058,6082895,0
2007-12-26,36.924,38.501,36.53,38.134,7030876,0
2007-12-27,39.22,40.395,38.566,38.638,21276142,0
2007-12-28,39.372,39.491,37.927,38.342,15452674,0
2007-12-31,38.717,39.043,37.934,38.288,7366307,0
2008-01-02,38.956,39.252,38.008,38.876,13220965,0
2008-01-03,39.331,40.076,38.781,39.06,20591477,0
2008-01-04,37.999,38.631,37.37,37.934,18591496,0
2008-01-07,38.039,38.743,35.655,37.073,20245410,0
2008-01-08,37.49,37.76,36.371,36.675,20237023,0
2008-01-09,37.003,37.728,34.386,36.699,34487367,0
2008-01-10,35.941,36.578,35.039,35.973,25270200,0
2008-01-11,35.638,37.217,35.328,36.897,17487624,0
2008-01-14,37.808,40.171,37.529,39.924,23785622,0
2008-01-15,39.453,40.537,37.817,38.191,24098692,0
2008-01-16,37.201,38.039,33.995,35.821,40410597,0
2008-01-17,34.617,35.366,30.493,31.975,62853754,0
2008-01-18,32.757,33.707,31.195,32.656,34089024,0
2008-01-22,29.095,33.014,28.865,32.606,32395994,0
2008-01-23,31.09,32.478,28.06,31.954,51842630,0
2008-01-24,35.398,35.629,33.307,34.33,48826866,0
2008-01-25,36.085,36.485,34.902,35.302,35949681,0
2008-01-28,35.253,37.249,34.354,37.106,31453975,0
2008-01-29,38.167,38.342,36.62,37.475,28777074,0
2008-01-30,37.623,38.017,36.061,36.236,30091893,0
2008-01-31,35.246,37.8,34.441,37.439,34862659,0
2008-02-01,37.575,38.566,37.575,37.76,25937054,0
2008-02-04,38.017,38.677,37.714,38.559,24795646,0
2008-02-05,38.288,39.117,36.916,37.192,29351405,0
2008-02-06,37.561,38.183,36.492,36.931,21006333,0
2008-02-07,35.869,37.226,34.911,36.643,29568696,0
2008-02-08,36.961,37.249,36.141,36.564,20107504,0
2008-02-11,37.003,38.317,36.459,38.317,17267844,0
2008-02-12,39.238,41.117,38.829,39.698,46446134,0
2008-02-13,40.37,40.424,39.052,39.275,25515558,0
2008-02-14,39.626,40.066,39.06,39.491,22657210,0
2008-02-15,39.482,39.539,38.525,39.323,17001336,0
2008-02-19,40.25,41.565,39.945,40.555,32057422,0
2008-02-20,40.209,42.099,40.091,41.486,26090860,0
2008-02-21,42.135,42.388,40.977,41.718,27062339,0
2008-02-22,41.797,41.996,40.823,41.748,19510075,0
2008-02-25,41.989,43.742,41.862,43.687,27281750,0
2008-02-26,43.528,44.253,42.628,42.953,28502392,0
2008-02-27,41.813,43.568,41.581,42.443,37246200,0
2008-02-28,42.338,43.368,42.338,43.16,18374118,0
2008-02-29,43.008,43.592,42.107,42.26,25903979,0
2008-03-03,42.052,42.62,40.943,41.844,26298469,0
2008-03-04,42.148,42.946,40.64,41.685,36911779,0
2008-03-05,42.107,43.043,41.595,42.823,26634386,0
2008-03-06,42.852,43.137,42.204,42.324,21212414,0
2008-03-07,41.805,42.666,40.418,41.311,31470497,0
2008-03-10,40.88,40.951,37.823,38.039,37715313,0
2008-03-11,39.355,41.542,38.909,41.542,33913115,0
2008-03-12,41.885,42.078,40.202,41.168,32158130,0
2008-03-13,40.111,43.033,39.945,42.658,35527421,0
2008-03-14,43.185,43.877,41.589,42.674,34374652,0
2008-03-17,41.022,42.316,40.25,41.231,29514903,0
2008-03-18,42.347,42.881,41.343,42.746,25118944,0
2008-03-19,42.204,42.316,38.175,38.421,42459179,0
2008-03-20,37.272,39.204,36.301,38.366,60079895,0
2008-03-24,39.741,41.127,39.453,40.103,32651478,0
2008-03-25,41.215,41.837,40.721,41.702,28065711,0
2008-03-26,41.574,42.62,41.412,42.578,21340992,0
2008-03-27,41.885,43.368,41.822,42.419,26967415,0
2008-03-28,43.074,43.857,42.388,42.699,24461283,0
2008-03-31,42.324,43.066,40.171,41.278,32089205,0
2008-04-01,41.748,42.324,40.011,42.293,40068858,0
2008-04-02,42.141,43.616,41.437,42.842,31078071,0
2008-04-03,42.842,45.027,42.595,44.591,34914150,0
2008-04-04,46.007,46.664,45.187,45.444,35128531,0
2008-04-07,46.538,47.349,45.276,46.082,34646268,0
2008-04-08,45.849,47.207,45.521,46.848,28495313,0
2008-04-09,47.094,47.677,46.226,46.776,26386096,0
2008-04-10,46.904,47.463,46.074,47.366,25376017,0
2008-04-11,47.005,47.924,46.67,47.463,26818628,0
2008-04-14,48.371,49.041,47.958,48.371,31093957,0
2008-04-15,48.913,49.329,48.292,49.041,29157124,0
2008-04-16,51.276,52.934,50.82,52.726,52623432,0
2008-04-17,52.655,53.157,50.565,51.738,64035311,0
2008-04-18,51.858,54.426,51.243,54.426,58007999,0
2008-04-21,54.624,55.83,54.227,55.528,41201637,0
2008-04-22,55.911,57.131,54.97,57.131,58482215,0
2008-04-23,57.155,57.436,53.75,54.281,60427623,0
2008-04-24,54.514,54.986,49.926,51.561,106957247,0
2008-04-25,51.865,55.07,51.393,55.07,59694412,0
2008-04-28,54.05,54.593,51.202,51.458,60599187,0
2008-04-29,50.207,50.525,47.822,48.268,68615043,0
2008-04-30,48.833,50.319,48.036,48.922,60298832,0
2008-05-01,48.714,49.791,46.538,48.706,68637570,0
2008-05-02,49.559,50.365,49.104,49.624,45694871,0
2008-05-05,50.398,51.577,49.926,51.561,38189874,0
2008-05-06,51.595,53.663,51.369,52.839,47007729,0
2008-05-07,52.957,54.258,52.15,52.862,44693991,0
2008-05-08,53.071,53.365,51.162,52.927,45061419,0
2008-05-09,52.521,53.421,51.641,52.614,28755486,0
2008-05-12,53.157,53.645,51.915,53.373,29721890,0
2008-05-13,53.118,53.254,52.123,52.542,27845390,0
2008-05-14,52.402,54.18,52.041,52.87,38889693,0
2008-05-15,53.397,54.514,53.126,54.29,37442161,0
2008-05-16,54.65,55.296,54.339,55.05,26952134,0
2008-05-19,55.592,55.846,52.2,52.752,34179381,0
2008-05-20,53.063,54.324,52.186,54.164,30255522,0
2008-05-21,54.324,54.41,51.483,52.017,36767095,0
2008-05-22,52.177,53.732,51.937,53.118,40946648,0
2008-05-23,52.726,53.045,50.932,52.208,30542252,0
2008-05-27,52.017,52.383,50.077,50.637,36016961,0
2008-05-28,50.995,52.726,50.118,52.6,33404419,0
2008-05-29,52.289,53.715,51.738,52.448,32698625,0
2008-05-30,52.688,53.214,52.24,52.943,21100287,0
2008-06-02,52.981,54.578,52.552,54.036,26613677,0
2008-06-03,54.785,56.906,54.706,56.244,59629631,0
2008-06-04,56.269,56.41,54.937,55.415,34814377,0
2008-06-05,56.006,58.303,55.223,58.2,49777307,0
2008-06-06,57.801,59.391,57.411,57.666,46458882,0
2008-06-09,58.607,60.417,58.121,59.071,48166345,0
2008-06-10,58.242,59.645,57.443,58.655,38808846,0
2008-06-11,59.836,60.952,59.071,59.332,56352716,0
2008-06-12,59.565,59.618,57.888,59.19,33117894,0
2008-06-13,59.18,60.456,58.736,60.139,28774647,0
2008-06-16,60.921,61.895,60.53,61.2,33693393,0
2008-06-17,61.712,63.825,61.662,63.687,38412231,0
2008-06-18,63.961,64.224,62.045,63.226,37530133,0
2008-06-19,64.246,64.254,61.614,61.965,34436471,0
2008-06-20,62.014,63.049,61.192,61.192,34248067,0
2008-06-23,61.677,62.892,59.899,62.826,27885927,0
2008-06-24,62.46,62.628,60.051,60.456,27794556,0
2008-06-25,59.804,60.449,57.978,58.926,48312949,0
2008-06-26,58.896,59.573,57.346,58.295,36240546,0
2008-06-27,57.713,60.783,57.475,60.746,36124313,0
2008-06-30,60.99,62.132,59.836,60.783,33896317,0
2008-07-01,59.764,60.314,56.484,59.223,42909729,0
2008-07-02,59.786,60.234,55.766,56.524,43428505,0
2008-07-03,55.893,57.21,53.627,56.086,37946954,0
2008-07-07,56.915,57.752,55.112,55.839,36840233,0
2008-07-08,54.491,57.186,52.431,57.186,64774333,0
2008-07-09,58.2,59.421,57.323,57.553,37745888,0
2008-07-10,58.032,58.773,57.178,58.686,26919254,0
2008-07-11,57.484,59.573,57.274,58.87,30184202,0
2008-07-14,59.914,61.15,59.524,60.768,30935977,0
2008-07-15,60.225,60.874,57.306,59.739,38236737,0
2008-07-16,59.355,59.786,57.418,59.286,34884482,0
2008-07-17,59.444,60.482,54.514,56.702,38828366,0
2008-07-18,55.902,57.331,55.05,55.607,33302784,0
2008-07-21,56.428,59.238,56.159,59.238,29424388,0
2008-07-22,58.719,59.342,56.389,57.456,25572817,0
2008-07-23,56.963,57.426,52.703,53.373,45608387,0
2008-07-24,54.65,55.665,49.688,51.595,96487129,0
2008-07-25,51.865,54.689,50.301,53.788,42221846,0
2008-07-28,53.987,54.602,52.48,52.831,28801825,0
2008-07-29,52.857,54.013,51.929,53.979,27989479,0
2008-07-30,54.473,56.747,54.195,56.747,38056869,0
2008-07-31,56.644,57.131,54.043,54.324,27608226,0
2008-08-01,55.104,55.575,52.848,53.47,22760276,0
2008-08-04,52.664,52.718,47.023,47.906,51915882,0
2008-08-05,47.046,48.587,44.66,46.088,91366994,0
2008-08-06,46.547,48.746,46.272,48.02,54672175,0
2008-08-07,48.737,48.858,47.015,47.438,29936539,0
2008-08-08,45.833,46.142,44.941,45.612,37301792,0
2008-08-11,45.396,45.521,41.741,42.794,62638213,0
2008-08-12,42.316,45.099,42.019,44.781,58393139,0
2008-08-13,45.626,47.836,45.156,47.732,44773995,0
2008-08-14,47.166,48.475,46.185,47.654,42644317,0
2008-08-15,46.615,46.703,44.965,45.156,39149031,0
2008-08-18,46.122,47.412,45.14,45.219,44549880,0
2008-08-19,44.516,47.366,44.232,46.352,33843854,0
2008-08-20,47.493,47.686,46.114,46.943,27866129,0
2008-08-21,47.805,49.584,47.094,48.985,39813789,0
2008-08-22,48.323,49.057,47.261,47.948,25157856,0
2008-08-25,48.482,48.93,46.807,47.215,22684253,0
2008-08-26,47.589,48.179,47.288,47.589,21449449,0
2008-08-27,47.997,48.978,47.87,48.363,21811100,0
2008-08-28,48.794,49.064,46.712,46.988,26053680,0
2008-08-29,47.654,47.723,45.97,46.169,21646467,0
2008-09-02,44.262,44.582,42.985,43.154,44685429,0
2008-09-03,42.729,43.489,40.193,41.343,70153040,0
2008-09-04,40.687,41.637,38.838,39.994,57831571,0
2008-09-05,40.281,43.226,38.764,43.098,80588044,0
2008-09-08,44.207,44.454,39.978,40.774,64602839,0
2008-09-09,39.426,39.732,37.027,37.299,77471489,0
2008-09-10,37.153,39.211,36.452,38.088,67077742,0
2008-09-11,37.179,40.345,36.763,40.136,67049665,0
2008-09-12,41.039,43.377,41.006,43.114,55715434,0
2008-09-15,41.526,43.528,40.599,40.984,59129378,0
2008-09-16,39.732,43.511,38.71,43.384,53035727,0
2008-09-17,43.066,44.909,40.032,42.634,67504725,0
2008-09-18,43.089,44.916,40.263,43.481,62550607,0
2008-09-19,46.177,48.387,44.102,46.6,55640087,0
2008-09-22,46.647,49.167,46.567,47.755,48866830,0
2008-09-23,47.31,47.747,42.548,42.833,64350902,0
2008-09-24,43.424,45.316,42.779,43.265,47417086,0
2008-09-25,43.351,43.36,41.063,42.028,52283811,0
2008-09-26,40.085,40.281,38.638,39.238,47541111,0
2008-09-29,37.521,37.538,33.636,35.027,69674588,0
2008-09-30,35.487,36.771,34.202,35.104,54213583,0
2008-10-01,34.968,35.487,32.829,34.051,56281643,0
2008-10-02,28.903,29.751,24.598,24.868,226901382,0
2008-10-03,25.722,27.833,24.995,25.364,98341680,0
2008-10-06,23.198,23.534,20.439,23.112,103501579,0
2008-10-07,24.422,24.955,22.554,23.097,108086167,0
2008-10-08,21.333,27.451,21.263,26.224,124069839,0
2008-10-09,27.404,29.056,23.951,24.691,89104761,0
2008-10-10,22.913,26.551,22.091,24.221,91185883,0
2008-10-13,26.16,28.138,24.812,28.138,50933210,0
2008-10-14,30.077,31.05,25.714,26.065,80127106,0
2008-10-15,25.044,25.098,20.409,20.439,118909946,0
2008-10-16,21.51,21.771,17.767,19.872,131889621,0
2008-10-17,18.877,21.006,17.863,19.794,101791157,0
2008-10-20,20.791,21.685,20.216,21.685,64177344,0
2008-10-21,20.814,21.087,19.37,19.505,84716355,0
2008-10-22,18.643,19.106,16.905,17.846,78764022,0
2008-10-23,18.938,19.028,17.081,18.214,128154517,0
2008-10-24,16.196,18.588,16.059,18.222,89733054,0
2008-10-27,17.887,19.004,16.924,16.987,73263671,0
2008-10-28,18.111,18.629,16.4,18.533,84337562,0
2008-10-29,19.004,22.06,18.779,21.117,99253257,0
2008-10-30,22.075,22.88,21.437,22.53,94252317,0
2008-10-31,21.86,23.6,21.437,22.676,65529026,0
2008-11-03,22.871,23.799,22.307,22.594,57934779,0
2008-11-04,23.479,25.124,23.17,25.019,72044998,0
2008-11-05,24.549,25.258,23.082,23.105,69842178,0
2008-11-06,22.251,22.722,20.376,21.006,80892901,0
2008-11-07,21.677,22.02,20.831,21.43,55405277,0
2008-11-10,22.602,23.231,21.43,21.709,62380016,0
2008-11-11,21.263,21.758,20.423,21.229,58570408,0
2008-11-12,20.303,20.654,18.405,18.526,66944736,0
2008-11-13,18.862,19.728,17.855,19.728,90221540,0
2008-11-14,19.29,19.81,18.565,18.565,64229354,0
2008-11-17,18.447,19.01,17.846,18.389,50412845,0
2008-11-18,18.597,19.069,17.926,18.597,44617943,0
2008-11-19,18.397,19.01,17.017,17.024,48810431,0
2008-11-20,16.331,16.69,14.575,14.753,84942708,0
2008-11-21,15.438,16.124,14.895,16.066,56741829,0
2008-11-24,16.714,17.121,15.757,15.859,61003718,0
2008-11-25,16.577,16.65,15.214,15.748,49125132,0
2008-11-26,15.247,16.978,15.094,16.555,55784052,0
2008-11-28,16.803,16.929,16.042,16.393,14995954,0
2008-12-01,15.915,16.213,15.015,15.015,37328637,0
2008-12-02,14.718,15.199,14.154,14.681,59401215,0
2008-12-03,14.337,14.512,13.744,14.042,49912200,0
2008-12-04,13.922,14.599,13.028,13.189,48582652,0
2008-12-05,12.878,14.351,12.643,14.201,48649369,0
2008-12-08,15.072,16.443,14.895,16.308,49381662,0
2008-12-09,16.013,17.45,15.701,16.451,58339327,0
2008-12-10,16.994,18.485,16.825,18.476,59764495,0
2008-12-11,17.991,18.836,17.2,17.361,52330967,0
2008-12-12,16.642,18.102,16.491,17.696,41186752,0
2008-12-15,18.358,18.795,17.878,18.413,47816305,0
2008-12-16,19.259,20.543,19.212,20.453,63249122,0
2008-12-17,20.345,22.067,20.241,21.298,53263390,0
2008-12-18,21.564,21.685,19.514,19.738,50066073,0
2008-12-19,18.779,19.562,18.447,19.22,43382338,0
2008-12-22,18.814,18.868,17.257,17.494,36546439,0
2008-12-23,18.054,19.01,17.846,18.214,48043898,0
2008-12-24,18.367,18.511,17.616,17.92,12495123,0
2008-12-26,18.15,18.405,17.669,18.317,10228327,0
2008-12-29,18.757,19.586,18.686,19.474,33891747,0
2008-12-30,19.554,19.728,18.979,19.625,21718686,0
2008-12-31,19.34,20.111,19.297,19.474,22979031,0
2009-01-02,19.857,20.742,19.659,20.567,26884824,0
2009-01-05,20.607,22.37,20.56,21.972,51006195,0
2009-01-06,22.475,22.602,21.459,22.307,44419295,0
2009-01-07,22.554,23.176,21.812,22.099,49359477,0
2009-01-08,21.876,22.356,21.048,22.34,36632586,0
2009-01-09,22.5,22.961,21.939,22.347,36006872,0
2009-01-12,21.876,21.98,19.457,19.706,56890117,0
2009-01-13,19.571,20.52,19.147,20.328,46684957,0
2009-01-14,19.665,19.697,18.485,18.757,45355670,0
2009-01-15,18.819,18.916,17.264,18.58,62854330,0
2009-01-16,19.464,19.785,18.413,19.237,40998810,0
2009-01-20,18.717,18.923,17.822,17.944,38228901,0
2009-01-21,18.38,18.557,17.703,18.397,35831748,0
2009-01-22,17.903,19.689,17.584,19.464,70862741,0
2009-01-23,18.503,20.393,18.38,19.841,49650473,0
2009-01-26,20.208,20.831,20,20.423,42029139,0
2009-01-27,20.671,20.782,20.041,20.32,30247697,0
2009-01-28,20.72,21.292,20.583,20.925,35450123,0
2009-01-29,20.56,21.166,20.432,20.645,29421409,0
2009-01-30,20.759,21.015,19.682,19.907,32267400,0
2009-02-02,19.514,20.439,19.147,19.595,34637456,0
2009-02-03,19.674,20.328,19.443,20.094,31347986,0
2009-02-04,20.742,21.421,20.504,21.126,44140385,0
2009-02-05,21.029,22.992,20.904,22.851,55136611,0
2009-02-06,23.367,24.604,23.321,24.254,76542465,0
2009-02-09,24.43,25.387,23.337,23.694,64129050,0
2009-02-10,23.504,24.422,23.119,23.367,69125856,0
2009-02-11,23.757,24.029,21.956,22.602,55887075,0
2009-02-12,22.011,22.969,21.542,22.898,58052509,0
2009-02-13,22.842,23.272,22.697,22.89,33086246,0
2009-02-17,21.939,21.948,20.712,20.774,43881516,0
2009-02-18,21.182,21.86,20.312,21.732,55825419,0
2009-02-19,22.377,22.871,21.766,21.924,43303448,0
2009-02-20,21.254,22.56,21.087,22.332,59888996,0
2009-02-23,22.851,23.047,20.264,20.271,57856524,0
2009-02-24,20.416,22.18,20.345,21.884,57071297,0
2009-02-25,22.427,22.577,21.317,21.452,51411132,0
2009-02-26,21.98,22.739,21.876,22.297,53339543,0
2009-02-27,21.643,23.312,21.525,22.332,56102723,0
2009-03-02,21.75,21.766,19.738,19.85,65994356,0
2009-03-03,20.312,20.853,19.89,20.4,58753264,0
2009-03-04,21.207,21.668,19.348,19.85,116263915,0
2009-03-05,19.147,19.682,18.102,18.476,57328397,0
2009-03-06,18.779,19.036,17.162,17.632,62918522,0
2009-03-09,17.247,18.549,16.929,18.43,48790107,0
2009-03-10,19.164,20.074,19.01,19.944,47264287,0
2009-03-11,20.511,20.974,19.714,20.782,50594896,0
2009-03-12,20.191,20.8,19.483,20.654,51904589,0
2009-03-13,21.101,21.109,20,20.416,33224004,0
2009-03-16,20.759,21.157,20.066,20.185,36340984,0
2009-03-17,20,20.766,19.483,20.72,38283873,0
2009-03-18,20.439,20.879,19.746,20.56,43456085,0
2009-03-19,21.275,21.779,21.006,21.069,44929890,0
2009-03-20,21.406,21.603,20.384,20.393,35237115,0
2009-03-23,21.326,22.028,20.822,21.98,39702381,0
2009-03-24,21.677,22.587,21.421,22.123,35312720,0
2009-03-25,22.523,23.074,21.611,22.21,36254430,0
2009-03-26,22.577,23.799,22.34,23.753,52362733,0
2009-03-27,23.542,24.468,23.136,23.592,55134458,0
2009-03-30,22.408,22.418,21.43,21.75,41690234,0
2009-03-31,22.164,22.435,21.459,21.492,35173720,0
2009-04-01,21.245,22.34,20.728,22.05,37555246,0
2009-04-02,22.81,23.074,22.273,22.539,36567667,0
2009-04-03,22.356,22.857,22.273,22.793,28429402,0
2009-04-06,22.442,22.5,21.86,22.201,27187828,0
2009-04-07,21.636,21.87,21.166,21.189,27254971,0
2009-04-08,20.528,22.003,20.511,21.939,46045655,0
2009-04-09,22.568,22.961,22.323,22.739,26698399,0
2009-04-13,22.435,23.534,22.418,23.409,27176215,0
2009-04-14,23.343,23.934,23.183,23.67,21681877,0
2009-04-15,23.265,23.631,23.19,23.463,18328374,0
2009-04-16,23.6,23.684,22.913,23.225,17132840,0
2009-04-17,23.328,23.399,22.944,23.074,17132867,0
2009-04-20,22.523,22.587,21.827,22.18,16331982,0
2009-04-21,21.62,22.37,21.598,21.948,21669000,0
2009-04-22,21.66,22.307,21.406,21.542,24609053,0
2009-04-23,21.175,21.771,20.688,21.175,52187438,0
2009-04-24,21.342,22.515,21.221,22.34,26165975,0
2009-04-27,21.652,22.05,21.437,21.724,19260698,0
2009-04-28,21.452,22.099,21.357,21.836,16329565,0
2009-04-29,22.234,22.928,22.14,22.76,20250761,0
2009-04-30,23.119,23.631,22.793,23.002,20687391,0
2009-05-01,23.105,24.413,23.105,24.072,30617549,0
2009-05-04,24.709,25.641,24.484,25.603,33621998,0
2009-05-05,25.505,25.897,24.939,25.364,22812422,0
2009-05-06,25.818,25.897,25.188,25.539,21129054,0
2009-05-07,25.864,25.906,24.507,24.78,25912011,0
2009-05-08,25.145,25.611,24.286,25.57,24455415,0
2009-05-11,24.805,25.768,24.668,25.25,20685672,0
2009-05-12,25.689,27.334,25.611,26.821,59169730,0
2009-05-13,26.735,28.044,26.607,27.292,56759686,0
2009-05-14,27.213,28.88,27.213,28.705,46081970,0
2009-05-15,29.048,29.456,27.978,28.492,48304490,0
2009-05-18,29.032,29.641,28.673,29.641,25344519,0
2009-05-19,29.614,30.715,29.473,30.445,40660917,0
2009-05-20,30.868,31.465,30.221,30.381,46496941,0
2009-05-21,29.526,29.668,28.52,29.136,44890817,0
2009-05-22,29.821,30.62,29.582,30.453,33908432,0
2009-05-26,29.892,31.257,29.815,31.234,27998542,0
2009-05-27,31.033,31.322,29.951,30.013,34174168,0
2009-05-28,30.5,30.707,29.821,30.523,23154755,0
2009-05-29,31.09,31.09,30.212,30.805,25078251,0
2009-06-01,31.601,32.272,30.899,31.13,34302662,0
2009-06-02,31.274,31.664,30.644,30.955,27983539,0
2009-06-03,30.453,30.453,29.056,29.43,30969706,0
2009-06-04,29.607,30.835,29.582,30.523,24768135,0
2009-06-05,30.94,30.94,29.662,30.221,26125386,0
2009-06-08,29.71,29.853,29.2,29.767,21720542,0
2009-06-09,30.046,30.97,29.917,30.722,24310503,0
2009-06-10,31.122,31.473,30.363,31.202,30452179,0
2009-06-11,31.282,31.769,30.947,31.348,24999094,0
2009-06-12,31.012,31.348,30.484,30.85,20796000,0
2009-06-15,30.412,30.453,29.517,29.607,20710272,0
2009-06-16,30.094,30.18,28.401,28.505,32424098,0
2009-06-17,26.91,26.988,25.29,25.419,88328891,0
2009-06-18,25.338,25.945,25.068,25.267,45172267,0
2009-06-19,25.56,25.656,24.43,24.66,40717903,0
2009-06-22,24.254,24.31,23.19,23.208,40835789,0
2009-06-23,23.527,24.674,23.208,24.484,43998845,0
2009-06-24,25.027,25.355,24.54,24.842,40804664,0
2009-06-25,24.638,24.963,24.286,24.868,25109849,0
2009-06-26,24.34,24.834,23.951,24.755,43264502,0
2009-06-29,24.972,25.706,24.915,25.419,30489141,0
2009-06-30,24.915,25.25,24.598,24.748,24844432,0
2009-07-01,25.137,25.155,24.118,24.172,17142798,0
2009-07-02,23.703,25.992,23.703,25.53,57459040,0
2009-07-06,24.963,25.387,24.492,25.387,27948010,0
2009-07-07,25.394,25.48,24.292,24.468,25681036,0
2009-07-08,24.58,25.019,23.55,24.094,35000035,0
2009-07-09,24.588,25.22,24.381,24.868,24789652,0
2009-07-10,24.604,25.394,22.394,22.624,104368063,0
2009-07-13,22.234,22.745,21.502,22.53,54087731,0
2009-07-14,22.659,22.986,21.876,22.37,36832112,0
2009-07-15,22.842,23.559,22.713,23.337,37322734,0
2009-07-16,24.272,24.588,23.904,24.356,39813191,0
2009-07-17,24.165,24.98,23.862,24.279,38610839,0
2009-07-20,24.332,24.868,24.036,24.316,27286809,0
2009-07-21,24.74,25.098,24.013,24.245,27145538,0
2009-07-22,23.975,24.062,23.577,23.648,26172145,0
2009-07-23,23.136,25.953,23.074,25.471,66232860,0
2009-07-24,25.053,25.663,24.812,25.53,32026973,0
2009-07-27,25.419,25.985,25.075,25.297,25317697,0
2009-07-28,25.236,25.297,24.396,24.826,21821751,0
2009-07-29,24.507,24.709,24.262,24.484,20793455,0
2009-07-30,25.211,25.611,24.851,25.227,24660053,0
2009-07-31,25.035,25.41,24.58,24.734,30377703,0
2009-08-03,25.306,25.744,25.203,25.297,30490853,0
2009-08-04,25.387,25.762,25.267,25.436,25389716,0
2009-08-05,25.786,26.768,25.626,26.478,39965150,0
2009-08-06,26.878,27.206,25.864,26.327,29138157,0
2009-08-07,26.837,26.87,25.697,25.796,26601720,0
2009-08-10,25.778,25.906,25.428,25.648,13690051,0
2009-08-11,25.346,25.626,24.972,24.986,16688690,0
2009-08-12,24.62,25.471,24.549,25.267,22584781,0
2009-08-13,25.663,26.177,25.402,25.945,19128334,0
2009-08-14,25.879,26.112,25.188,25.464,15187590,0
2009-08-17,24.58,24.709,24.102,24.23,19633209,0
2009-08-18,24.484,24.98,24.172,24.922,22791617,0
2009-08-19,24.405,25.73,24.272,25.312,29568593,0
2009-08-20,25.671,25.945,25.547,25.839,18883682,0
2009-08-21,25.978,26.143,25.521,25.539,21333500,0
2009-08-24,25.808,26.327,25.514,25.603,20523221,0
2009-08-25,25.808,25.953,24.893,24.98,19914604,0
2009-08-26,24.842,25.027,24.572,24.868,16533838,0
2009-08-27,24.734,24.908,24.31,24.629,20405988,0
2009-08-28,24.439,24.58,23.895,24.172,29841399,0
2009-08-31,23.753,23.799,23.337,23.534,24409717,0
2009-09-01,23.488,24.013,23.074,23.136,28006272,0
2009-09-02,23.337,24.157,22.776,23.577,34868792,0
2009-09-03,23.808,24.072,23.488,23.703,15537685,0
2009-09-04,23.774,24.036,23.519,23.79,16415897,0
2009-09-08,24.31,24.716,24.292,24.413,19227634,0
2009-09-09,24.691,24.797,23.895,24.212,21643260,0
2009-09-10,23.888,24.072,23.607,24.013,24722153,0
2009-09-11,24.349,24.524,23.824,23.879,23291948,0
2009-09-14,23.471,23.641,23.216,23.6,23924874,0
2009-09-15,23.712,25.027,23.684,24.955,42551038,0
2009-09-16,25.027,25.321,24.58,25.044,37736249,0
2009-09-17,24.963,26.248,24.947,25.663,39230982,0
2009-09-18,25.53,25.937,25.387,25.83,23102301,0
2009-09-21,24.683,24.963,24.149,24.755,46821734,0
2009-09-22,25.027,25.514,24.762,25.075,27167398,0
2009-09-23,25.22,25.267,24.612,24.709,22197788,0
2009-09-24,24.812,24.939,24.045,24.165,20368098,0
2009-09-25,24.118,24.245,23.718,23.808,16665403,0
2009-09-28,23.836,24.461,23.836,24.221,14774207,0
2009-09-29,24.272,24.43,23.836,24.118,13569331,0
2009-09-30,24.422,24.516,23.918,24.021,21514744,0
2009-10-01,24.029,24.118,22.977,22.986,24528285,0
2009-10-02,22.624,23.082,22.273,22.722,21685126,0
2009-10-05,23.041,23.041,22.492,22.819,20794805,0
2009-10-06,23.295,24.172,23.231,23.614,30876006,0
2009-10-07,23.783,24.197,23.676,23.918,18893588,0
2009-10-08,24.349,24.86,24.029,24.734,26505998,0
2009-10-09,24.405,24.533,23.934,23.998,27833820,0
2009-10-12,24.125,24.165,23.67,23.991,19028185,0
2009-10-13,24.165,24.197,23.712,23.959,13625604,0
2009-10-14,24.197,24.995,24.197,24.797,25052443,0
2009-10-15,24.54,25.25,24.492,25.053,16354329,0
2009-10-16,24.876,25.937,24.842,25.906,34088011,0
2009-10-19,26.661,27.813,26.373,27.579,55181598,0
2009-10-20,27.892,28.155,26.888,27.127,29316159,0
2009-10-21,26.91,27.907,26.741,27.253,28252841,0
2009-10-22,26.623,27.787,26.551,27.38,41488420,0
2009-10-23,27.35,27.35,26.567,26.768,27898878,0
2009-10-26,26.837,27.292,25.83,26.224,38921490,0
2009-10-27,26.136,26.464,25.68,25.778,29654810,0
2009-10-28,25.402,25.824,24.868,24.98,30145814,0
2009-10-29,25.372,25.978,25.267,25.744,19732421,0
2009-10-30,25.737,25.737,24.439,24.674,24370784,0
2009-11-02,24.86,25.194,24.013,24.524,23576340,0
2009-11-03,24.272,24.986,24.054,24.93,18873729,0
2009-11-04,25.203,25.737,25.068,25.124,17715164,0
2009-11-05,25.236,25.514,24.915,25.436,16529703,0
2009-11-06,25.114,25.97,25.059,25.594,12813841,0
2009-11-09,26.143,26.592,26.047,26.503,16322101,0
2009-11-10,26.464,26.703,25.914,26.488,16340672,0
2009-11-11,26.798,27.253,26.661,27.054,20425683,0
2009-11-12,26.853,27.825,26.214,27.363,37266897,0
2009-11-13,27.309,27.629,27.005,27.35,20225131,0
2009-11-16,27.565,27.917,27.404,27.709,17775117,0
2009-11-17,27.421,29.496,27.421,29.415,42626639,0
2009-11-18,29.886,30.722,29.821,30.262,46379223,0
2009-11-19,29.799,30.228,29.384,30.094,28943022,0
2009-11-20,29.384,30.666,29.366,30.5,33692249,0
2009-11-23,31.138,31.393,30.139,30.262,30902568,0
2009-11-24,30.111,30.111,29.526,29.815,22421307,0
2009-11-25,30.085,30.412,29.624,30.363,15789576,0
2009-11-27,29.232,29.902,28.935,29.684,13511973,0
2009-11-30,29.799,30.3,29.566,29.892,18325628,0
2009-12-01,30.389,31.145,30.389,31.004,29978998,0
2009-12-02,31.153,32.735,31.114,32.542,50480408,0
2009-12-03,32.606,32.815,31.879,31.967,29866453,0
2009-12-04,32.649,32.94,30.62,31.13,38691860,0
2009-12-07,31.823,32.71,31.769,32.223,35449020,0
2009-12-08,31.975,32.366,31.738,31.879,24991112,0
2009-12-09,32.045,32.789,31.577,32.703,31550009,0
2009-12-10,32.989,33.007,32.152,32.526,27211126,0
2009-12-11,32.677,32.726,31.393,31.617,31750326,0
2009-12-14,31.914,31.954,30.779,30.995,27157933,0
2009-12-15,31.25,31.856,30.916,31.108,24321581,0
2009-12-16,31.473,31.746,31.188,31.609,17854388,0
2009-12-17,31.012,31.074,29.591,29.742,42645675,0
2009-12-18,29.509,29.782,27.924,27.924,64722331,0
2009-12-21,29.121,29.456,28.705,28.911,38043404,0
2009-12-22,28.425,29.517,28.282,29.502,37208281,0
2009-12-23,29.724,30.077,29.121,29.641,27719818,0
2009-12-24,29.782,29.909,29.456,29.624,7239145,0
2009-12-28,30.058,30.139,29.543,29.71,8811513,0
2009-12-29,29.35,29.43,28.777,29.121,19649931,0
2009-12-30,28.935,29.246,28.786,29.009,10826773,0
2009-12-31,29.272,29.335,28.858,28.858,7789661,0
2010-01-04,29.473,30.013,29.391,29.837,21702965,0
2010-01-05,30.587,31.617,30.514,31.481,39006819,0
2010-01-06,31.808,32.766,31.465,32.71,38979899,0
2010-01-07,32.597,33.366,32.23,33.182,32479331,0
2010-01-08,33.11,33.594,32.807,33.093,22151099,0
2010-01-11,33.611,33.636,32.351,32.677,20517322,0
2010-01-12,31.8,31.849,30.889,31.225,38538726,0
2010-01-13,31.033,31.673,30.757,31.416,28228169,0
2010-01-14,31.72,31.72,30.532,30.666,47312579,0
2010-01-15,31.05,31.05,30.436,30.683,32200640,0
2010-01-19,30.698,30.924,30.212,30.572,26619996,0
2010-01-20,30.094,30.212,29.701,30.139,19768430,0
2010-01-21,30.166,31.033,29.87,29.96,35940706,0
2010-01-22,29.791,30.038,28.88,29,23337121,0
2010-01-25,29.375,29.582,28.935,29.225,16820465,0
2010-01-26,29.145,29.886,28.76,29.312,20947541,0
2010-01-27,29.35,29.509,28.425,29.128,19253215,0
2010-01-28,27.762,28.187,26.862,27.787,49303655,0
2010-01-29,27.756,27.892,26.136,26.424,39172942,0
2010-02-01,26.808,27.565,26.518,27.509,24721264,0
2010-02-02,27.693,27.945,27.148,27.78,31689269,0
2010-02-03,28.331,29.062,28.235,28.665,34143098,0
2010-02-04,28.017,28.266,26.903,27.093,33003425,0
2010-02-05,27.127,27.604,26.361,27.516,36606337,0
2010-02-08,27.924,28.089,26.942,26.997,20437616,0
2010-02-09,27.531,28.441,27.476,28.082,29144110,0
2010-02-10,28.219,28.545,27.659,28.138,20271571,0
2010-02-11,28.346,29.648,28.193,29.552,29448497,0
2010-02-12,29.112,29.892,29.041,29.678,23161132,0
2010-02-16,30.308,30.34,29.951,30.094,19528021,0
2010-02-17,30.532,30.637,29.831,30.325,25203387,0
2010-02-18,30.221,30.764,30.119,30.637,22228477,0
2010-02-19,30.627,30.764,30.389,30.62,19593649,0
2010-02-22,30.757,30.835,30.029,30.166,16112019,0
2010-02-23,30.029,30.205,29.062,29.304,20002334,0
2010-02-24,28.911,29.206,28.497,28.858,25072195,0
2010-02-25,28.433,29.641,28.082,29.624,29740352,0
2010-02-26,29.573,29.775,29.121,29.375,13711231,0
2010-03-01,29.678,30.126,29.43,30.038,15090486,0
2010-03-02,30.547,31.004,30.453,30.698,25368255,0
2010-03-03,30.581,31.181,30.34,30.653,19157972,0
2010-03-04,30.805,30.889,30.294,30.564,15904180,0
2010-03-05,31.09,31.313,30.85,31.066,17346579,0
2010-03-08,31.449,31.761,31.181,31.354,17216280,0
2010-03-09,31.153,31.64,31.057,31.216,15858883,0
2010-03-10,31.379,31.849,31.234,31.449,23484547,0
2010-03-11,31.282,31.371,30.868,31.099,12431802,0
2010-03-12,32.894,33.77,32.735,33.316,65240958,0
2010-03-15,33.037,33.557,32.822,33.229,18762693,0
2010-03-16,33.874,34.154,33.651,33.77,32074008,0
2010-03-17,34.114,34.145,33.285,33.428,24605971,0
2010-03-18,33.403,33.565,32.29,32.677,26666785,0
2010-03-19,32.933,32.933,31.856,32.223,24113984,0
2010-03-22,31.738,32.774,31.68,32.703,18522175,0
2010-03-23,32.735,32.972,32.422,32.486,25271756,0
2010-03-24,32.345,33.029,32.184,32.685,18273734,0
2010-03-25,33.037,33.093,31.856,31.904,20278530,0
2010-03-26,32.089,32.389,31.856,32.106,18480830,0
2010-03-29,32.448,32.591,31.914,32.053,21577678,0
2010-03-30,32.302,32.422,31.849,31.962,15915872,0
2010-03-31,31.856,32.184,31.473,31.738,19940132,0
2010-04-01,31.944,31.944,31.09,31.25,28342153,0
2010-04-05,31.416,31.465,30.555,30.77,23382258,0
2010-04-06,30.722,30.963,30.532,30.644,18727874,0
2010-04-07,30.675,30.787,29.96,30.166,36156452,0
2010-04-08,30.058,30.564,29.853,30.469,25586167,0
2010-04-09,30.82,30.947,30.46,30.637,18103703,0
2010-04-12,30.644,30.715,30.27,30.373,13032170,0
2010-04-13,30.172,30.205,29.656,29.837,21958494,0
2010-04-14,29.265,29.312,28.699,29.16,41409963,0
2010-04-15,29.423,29.876,29.288,29.294,20801345,0
2010-04-16,29.265,29.415,28.593,28.665,22545066,0
2010-04-19,28.187,28.585,27.724,28.385,26126385,0
2010-04-20,28.872,29.552,28.792,29.357,24306752,0
2010-04-21,29.496,29.591,28.742,29.062,19487390,0
2010-04-22,28.935,28.985,28.401,28.97,18443673,0
2010-04-23,29.045,29.269,28.746,29.21,16051826,0
2010-04-26,29.328,29.734,29.056,29.16,16373918,0
2010-04-27,29.056,29.056,28.242,28.41,19555269,0
2010-04-28,28.467,29.238,28.346,28.991,21327214,0
2010-04-29,28.792,29.684,28.642,29.415,32652597,0
2010-04-30,29.399,30.013,29.32,29.384,21426542,0
2010-05-03,29.607,29.775,28.642,29.009,14062947,0
2010-05-04,28.52,28.554,27.558,27.762,30446116,0
2010-05-05,26.924,27.787,26.696,27.165,19968446,0
2010-05-06,27.261,27.787,25.41,26.696,24509775,0
2010-05-07,26.535,27.299,26.088,26.584,24313547,0
2010-05-10,27.938,28.06,27.309,27.596,19275172,0
2010-05-11,27.325,27.565,26.96,26.988,15002300,0
2010-05-12,27.579,27.868,27.309,27.833,16072374,0
2010-05-13,27.813,27.924,27.127,27.238,11048556,0
2010-05-14,26.988,27.516,26.768,27.372,20842678,0
2010-05-17,27.27,27.341,26.112,26.98,21039544,0
2010-05-18,27.27,27.502,26.813,26.942,19392789,0
2010-05-19,26.726,26.878,26.016,26.677,20867655,0
2010-05-20,26.008,26.677,25.778,25.786,24953603,0
2010-05-21,25.471,26.327,25.306,25.961,25261400,0
2010-05-24,26.143,26.327,25.641,25.714,14309404,0
2010-05-25,24.986,25.49,24.7,25.419,21319699,0
2010-05-26,25.92,25.992,25.004,25.098,18069516,0
2010-05-27,25.539,26.648,25.387,26.592,19154365,0
2010-05-28,26.592,26.967,26.31,26.373,14408344,0
2010-06-01,26.104,26.668,25.689,25.706,16418434,0
2010-06-02,26.073,26.4,25.786,26.352,15961480,0
2010-06-03,26.472,26.535,25.619,25.985,13977067,0
2010-06-04,25.442,25.953,25.114,25.22,12832915,0
2010-06-07,25.312,25.744,25.068,25.29,16604899,0
2010-06-08,25.25,25.458,24.644,25.075,23792145,0
2010-06-09,25.641,26.183,25.329,25.458,20860849,0
2010-06-10,26.056,26.768,26.023,26.677,20582089,0
2010-06-11,26.503,26.813,26.415,26.758,11270462,0
2010-06-14,26.878,26.997,26.208,26.294,11088833,0
2010-06-15,26.177,27.045,26.081,27.005,20781930,0
2010-06-16,26.696,27.277,26.631,27.078,11640169,0
2010-06-17,27.117,27.142,26.447,26.758,14438064,0
2010-06-18,26.623,26.768,26.282,26.424,14482029,0
2010-06-21,26.726,27.005,26.065,26.214,13360946,0
2010-06-22,26.255,26.592,25.824,25.824,10399395,0
2010-06-23,25.914,26.16,25.497,25.992,10415105,0
2010-06-24,25.872,25.897,25.267,25.312,12773404,0
2010-06-25,25.428,25.514,25.019,25.321,9768748,0
2010-06-28,25.267,25.346,24.366,24.422,16717968,0
2010-06-29,23.676,23.998,23.231,23.399,18987954,0
2010-06-30,23.492,23.828,22.838,22.932,18670425,0
2010-07-01,22.825,23.047,22.297,22.689,20020316,0
2010-07-02,22.842,22.961,22.435,22.713,15155865,0
2010-07-06,23.105,23.105,22.323,22.5,21439731,0
2010-07-07,22.492,23.128,22.34,23.089,27680523,0
2010-07-08,23.534,24.205,23.349,24.013,30806868,0
2010-07-09,24.094,24.851,23.934,24.734,22307946,0
2010-07-12,24.851,24.868,24.165,24.683,16968763,0
2010-07-13,25.053,25.179,24.851,24.93,15133058,0
2010-07-14,24.834,25.258,24.653,24.955,11313113,0
2010-07-15,24.9,26.224,24.629,26.19,27423328,0
2010-07-16,26.008,26.327,25.428,25.689,20183881,0
2010-07-19,25.633,25.864,25.068,25.387,11170772,0
2010-07-20,25.098,26.183,25.059,26.065,11145115,0
2010-07-21,26.112,26.495,25.29,25.57,15260496,0
2010-07-22,25.872,26.32,25.752,25.906,12230169,0
2010-07-23,25.857,26.272,25.626,26.16,12944683,0
2010-07-26,26.282,26.282,25.808,25.97,8021329,0
2010-07-27,26.023,26.073,25.364,25.83,11435349,0
2010-07-28,25.824,26.407,25.818,25.985,18291199,0
2010-07-29,26.231,27.629,25.992,27.341,37093406,0
2010-07-30,27.27,28.124,27.206,27.892,29193056,0
2010-08-02,28.362,28.985,28.219,28.625,22259256,0
2010-08-03,28.585,28.848,28.124,28.299,17899909,0
2010-08-04,28.545,29.632,28.52,29.624,24933791,0
2010-08-05,29.837,30.675,29.775,30.381,40519335,0
2010-08-06,30.596,30.979,29.641,30.197,40021318,0
2010-08-09,30.18,30.308,29.791,30.172,16967474,0
2010-08-10,29.678,29.845,29.167,29.719,21397912,0
2010-08-11,28.825,29.121,28.458,28.777,23919999,0
2010-08-12,28.418,30.021,28.338,29.799,27532929,0
2010-08-13,29.886,29.98,29.255,29.607,15940745,0
2010-08-16,29.526,29.988,29.407,29.821,17335973,0
2010-08-17,38.054,38.399,37.019,38.072,178378608,0
2010-08-18,38.724,39.539,38.646,39.339,94907483,0
2010-08-19,39.131,39.611,38.814,39.579,64338934,0
2010-08-20,39.124,39.858,39.092,39.801,42341608,0
2010-08-23,40.111,40.768,39.916,39.945,54180132,0
2010-08-24,39.874,40.187,39.364,39.65,39735569,0
2010-08-25,39.147,39.229,38.472,38.692,48664436,0
2010-08-26,38.79,39.006,38.43,38.509,28144133,0
2010-08-27,38.772,39.339,38.614,39.284,25962846,0
2010-08-30,38.853,39.275,38.829,38.996,12924649,0
2010-08-31,38.829,39.204,38.751,39.156,16676594,0
2010-09-01,39.06,39.617,38.805,38.814,25830420,0
2010-09-02,38.876,39.564,38.822,39.506,24239125,0
2010-09-03,39.658,39.748,39.164,39.491,16257110,0
2010-09-07,39.626,39.939,39.396,39.756,16126473,0
2010-09-08,39.835,40.136,39.698,40.02,12495142,0
2010-09-09,39.835,40.129,39.506,39.756,11541831,0
2010-09-10,39.523,39.784,39.396,39.579,10575407,0
2010-09-13,39.698,39.732,39.092,39.355,19381998,0
2010-09-14,39.006,39.626,38.964,39.474,15613242,0
2010-09-15,39.109,39.299,38.829,39.124,20425264,0
2010-09-16,39.18,39.756,39.174,39.459,18994532,0
2010-09-17,39.164,39.403,39.043,39.164,17628414,0
2010-09-20,39.491,40.025,39.388,39.482,32128310,0
2010-09-21,39.364,39.459,39.085,39.229,19094453,0
2010-09-22,39.085,39.331,38.917,38.917,15210448,0
2010-09-23,38.838,38.883,38.559,38.662,16507364,0
2010-09-24,38.909,38.996,38.597,38.829,11810842,0
2010-09-27,38.909,39.188,38.805,38.909,8977071,0
2010-09-28,38.838,38.956,38.655,38.772,7862548,0
2010-09-29,38.724,38.805,38.464,38.525,11780185,0
2010-09-30,38.63,38.654,38.079,38.303,14878457,0
2010-10-01,38.279,38.59,37.856,37.934,11450222,0
2010-10-04,37.8,38.493,37.633,38.308,17783190,0
2010-10-05,38.183,38.296,37.92,38.033,10563002,0
2010-10-06,38.025,40.305,37.41,37.6,24023888,0
2010-10-07,37.49,37.679,37.129,37.475,26223243,0
2010-10-08,37.959,38.893,37.841,38.772,26713807,0
2010-10-11,39.268,39.355,39.043,39.22,11191475,0
2010-10-12,39.259,39.348,38.909,39.147,10726943,0
2010-10-13,39.284,39.548,39.043,39.482,16780078,0
2010-10-14,39.197,39.444,39.036,39.139,8211529,0
2010-10-15,38.934,38.989,38.439,38.534,16305896,0
2010-10-18,38.43,38.509,38.033,38.088,18274485,0
2010-10-19,37.823,38.559,37.752,38.142,12419434,0
2010-10-20,37.767,38.158,37.736,37.88,16126117,0
2010-10-21,38.134,38.239,37.679,38.054,18590947,0
2010-10-22,37.841,38.008,37.439,37.705,18498296,0
2010-10-25,37.976,38.304,37.832,38.216,20605531,0
2010-10-26,38.216,38.883,38.199,38.71,23785986,0
2010-10-27,38.472,39.474,38.357,39.18,27371770,0
2010-10-28,38.559,38.692,37.774,37.905,50274370,0
2010-10-29,38.373,39.052,37.86,38.579,36874111,0
2010-11-01,38.838,39.117,38.199,38.996,35285786,0
2010-11-02,39.268,39.564,38.175,38.559,43417753,0
2010-11-03,38.43,38.876,38.158,38.692,43566044,0
2010-11-04,37.299,37.752,37.065,37.752,135058775,0
2010-11-05,37.424,37.943,37.201,37.512,31809274,0
2010-11-08,37.49,37.791,37.313,37.456,18815308,0
2010-11-09,37.841,38.096,37.424,37.592,20671628,0
2010-11-10,37.736,37.95,37.432,37.607,13321257,0
2010-11-11,37.623,37.897,37.495,37.76,14157846,0
2010-11-12,37.538,37.607,36.691,37.209,17045468,0
2010-11-15,36.953,37.281,36.355,36.509,31922447,0
2010-11-16,36.578,36.635,35.28,35.805,30066095,0
2010-11-17,36.236,36.326,35.917,36.19,18006554,0
2010-11-18,36.515,37.37,36.509,37.313,42989642,0
2010-11-19,37.201,37.386,37.098,37.299,24493250,0
2010-11-22,37.424,37.76,37.033,37.538,18459549,0
2010-11-23,37.106,37.495,36.857,37.281,14923029,0
2010-11-24,37.521,38.256,37.521,38.175,19676585,0
2010-11-26,37.976,38.308,37.856,38.063,5289182,0
2010-11-29,37.999,38.448,37.41,38.256,16732310,0
2010-11-30,38.016,38.691,37.758,38.229,20470690,0
2010-12-01,38.692,38.757,38.054,38.542,18549136,0
2010-12-02,38.757,38.917,38.008,38.175,13880393,0
2010-12-03,38.063,38.822,38.046,38.334,11643056,0
2010-12-06,38.256,38.559,37.981,38.288,6513440,0
2010-12-07,38.631,38.751,37.657,37.728,9894829,0
2010-12-08,37.736,37.808,36.749,36.889,12724555,0
2010-12-09,37.209,37.272,36.843,36.939,7250921,0
2010-12-10,37.027,37.361,36.827,37.192,7077250,0
2010-12-13,37.306,37.414,36.459,36.661,11782999,0
2010-12-14,36.777,36.777,36.205,36.42,8778220,0
2010-12-15,36.635,37.233,36.564,36.897,13910411,0
2010-12-16,37.065,37.226,36.396,37.226,10654886,0
2010-12-17,37.281,37.401,37.003,37.217,12489381,0
2010-12-20,37.009,37.41,36.802,36.916,8951282,0
2010-12-21,37.05,37.76,36.85,37.752,9559462,0
2010-12-22,37.905,38.08,37.705,37.736,9433650,0
2010-12-23,37.808,38.421,37.744,38.383,10885707,0
2010-12-27,38.223,38.472,37.927,38.271,3752904,0
2010-12-28,38.43,38.559,38.134,38.472,6289462,0
2010-12-29,38.613,41.074,38.613,40.441,28486880,0
2010-12-30,40.85,41.218,40.164,40.563,12853903,0
2010-12-31,40.485,41.231,40.42,41.174,7931650,0
2011-01-03,41.565,42.548,41.367,41.462,15881441,0
2011-01-04,41.925,42.062,40.784,41.661,15160452,0
2011-01-05,42.044,43.114,41.822,43.074,23789188,0
2011-01-06,43.481,45.134,43.289,44.974,35478287,0
2011-01-07,44.732,44.987,43.91,44.391,15025692,0
2011-01-10,44.262,44.277,43.592,43.91,10910778,0
2011-01-11,44.239,44.574,43.417,43.697,12030005,0
2011-01-12,44.558,45.284,44.07,45.204,19555264,0
2011-01-13,45.127,45.691,44.717,45.243,12514041,0
2011-01-14,45.453,46.007,45.035,45.714,16248470,0
2011-01-18,45.818,46.352,45.673,46.177,10549881,0
2011-01-19,45.976,46.05,43.966,44.357,22608835,0
2011-01-20,44.311,44.357,41.837,43.043,32252599,0
2011-01-21,43.665,43.92,42.938,43.68,18176310,0
2011-01-24,43.36,44.342,42.946,43.91,11644535,0
2011-01-25,44.207,44.207,42.852,43.328,12835403,0
2011-01-26,43.742,44.925,43.727,44.844,16812926,0
2011-01-27,46.547,47.526,44.844,46.311,41249934,0
2011-01-28,46.744,46.799,45.931,46.311,16804326,0
2011-01-31,46.635,47.356,46.429,47.277,12860332,0
2011-02-01,47.845,48.771,47.828,48.604,14313574,0
2011-02-02,49.049,49.201,48.347,48.642,12345079,0
2011-02-03,48.842,48.905,47.755,48.445,12754174,0
2011-02-04,48.578,48.875,47.948,48.25,9526901,0
2011-02-07,48.728,49.201,48.363,48.961,10706329,0
2011-02-08,49.256,49.256,48.148,48.187,14235848,0
2011-02-09,48.787,48.994,48.098,48.419,17981468,0
2011-02-10,48.098,49.535,48.02,49.201,16839854,0
2011-02-11,49.336,50.327,49.192,50.077,12584638,0
2011-02-14,50.373,51.033,50.373,50.509,13581275,0
2011-02-15,50.46,50.556,48.371,48.833,23341215,0
2011-02-16,49.498,49.568,48.681,49.336,16700778,0
2011-02-18,49.702,49.767,47.716,47.87,17618078,0
2011-02-22,47.31,47.526,44.582,45.243,29105287,0
2011-02-23,45.339,46.042,43.402,45.867,30387362,0
2011-02-24,46.334,46.759,45.316,46.217,15695750,0
2011-02-25,47.557,48.545,47.27,47.87,15133169,0
2011-02-28,49.268,49.524,48.431,49.142,14342422,0
2011-03-01,49.707,49.74,48.27,48.549,10849403,0
2011-03-02,48.207,49.205,47.983,49.014,7951835,0
2011-03-03,49.686,49.691,48.846,49.437,8908033,0
2011-03-04,49.462,49.551,48.25,48.737,7986884,0
2011-03-07,48.818,48.93,46.821,47.166,9479095,0
2011-03-08,47.701,47.739,45.881,46.504,12750330,0
2011-03-09,45.475,45.506,43.92,44.558,18816055,0
2011-03-10,43.197,43.822,42.359,42.894,17956350,0
2011-03-11,42.187,44.056,42.141,43.21,11458973,0
2011-03-14,42.985,43.417,41.829,42.41,12003345,0
2011-03-15,40.64,43.559,40.091,43.114,20645885,0
2011-03-16,43.511,44.516,42.682,43.377,17594392,0
2011-03-17,44.532,44.539,43.733,44.181,11734053,0
2011-03-18,45.127,45.127,43.481,43.496,12410327,0
2011-03-21,44.614,44.74,43.99,44.565,9521714,0
2011-03-22,44.768,44.837,43.887,43.927,7060565,0
2011-03-23,43.966,44.75,43.368,44.525,7012418,0
2011-03-24,44.98,44.98,44.199,44.606,7434088,0
2011-03-25,44.957,46.408,44.874,45.658,13208057,0
2011-03-28,46.511,46.519,45.076,45.127,10997088,0
2011-03-29,45.012,45.954,44.35,45.595,8649048,0
2011-03-30,46.386,46.511,45.841,46.417,7641623,0
2011-03-31,47.333,47.563,46.684,47.012,14589555,0
2011-04-01,47.712,48.607,47.639,48.085,12970069,0
2011-04-04,48.695,49.101,48.296,49.014,10160329,0
2011-04-05,49.221,49.302,48.565,48.767,8143492,0
2011-04-06,48.998,49.053,47.377,47.873,10813728,0
2011-04-07,47.672,47.791,46.897,47.034,8831827,0
2011-04-08,47.624,47.639,45.914,46.32,10739325,0
2011-04-11,45.764,46.394,45.098,45.58,14282889,0
2011-04-12,44.9,45.539,44.292,44.835,11627481,0
2011-04-13,45.453,45.85,44.949,45.276,7970844,0
2011-04-14,44.891,45.243,44.539,44.882,8008888,0
2011-04-15,44.659,44.973,44.331,44.492,6741772,0
2011-04-18,44.317,44.707,43.678,44.117,9219939,0
2011-04-19,44.716,46.008,44.468,45.875,11183749,0
2011-04-20,46.776,46.953,45.602,45.757,8559996,0
2011-04-21,46.282,46.832,45.802,46.298,7696178,0
2011-04-25,46.632,46.784,45.867,46.586,5297256,0
2011-04-26,46.594,47.486,46.487,46.512,7900285,0
2011-04-27,46.815,46.873,44.621,45.683,11985451,0
2011-04-28,45.946,46.273,43.956,44.277,15519915,0
2011-04-29,44.793,45.104,44.11,45.032,10783217,0
2011-05-02,45.434,45.802,44.445,44.556,9712772,0
2011-05-03,44.468,44.707,42.735,43.286,13322494,0
2011-05-04,43.4,43.4,41.816,42.671,9200558,0
2011-05-05,41.888,43.566,41.353,41.752,13254419,0
2011-05-06,42.857,43.501,42.359,42.696,11270736,0
2011-05-09,42.99,43.638,42.519,43.557,6512215,0
2011-05-10,43.973,43.973,43.046,43.253,9056389,0
2011-05-11,42.934,43.086,41.736,41.783,11130865,0
2011-05-12,41.473,41.537,40.013,40.808,14052495,0
2011-05-13,40.987,41.473,40.491,41.201,10086345,0
2011-05-16,41.232,42.616,40.952,41.752,10512930,0
2011-05-17,41.65,43.054,41.184,42.967,12506185,0
2011-05-18,43.279,44.164,43.19,43.997,12598681,0
2011-05-19,44.269,44.532,42.534,42.768,14673397,0
2011-05-20,42.566,42.638,41.165,41.568,16219673,0
2011-05-23,41.138,42.654,40.98,42.454,10399780,0
2011-05-24,42.616,42.894,42.016,42.313,8076309,0
2011-05-25,42.174,43.933,42.047,43.446,12788034,0
2011-05-26,43.365,44.171,42.862,44.076,8749432,0
2011-05-27,44.405,45.33,44.317,44.723,8591353,0
2011-05-31,46.109,46.229,45.018,45.21,11553237,0
2011-06-01,45.026,45.402,43.526,43.709,9844637,0
2011-06-02,43.638,44.532,43.373,44.331,7809723,0
2011-06-03,43.246,44.284,42.903,44.068,8584124,0
2011-06-06,43.822,44.413,42.967,43.165,8831648,0
2011-06-07,43.708,43.853,42.995,43.05,6549936,0
2011-06-08,42.853,43.035,41.979,42.53,8490153,0
2011-06-09,43.419,44.562,43.228,44.219,13741112,0
2011-06-10,44.253,44.539,43.758,44.046,8807530,0
2011-06-13,43.997,45.011,43.118,43.39,9187410,0
2011-06-14,43.933,44.38,43.542,44.117,7581071,0
2011-06-15,43.493,43.694,42.671,43.086,9448419,0
2011-06-16,42.755,43.267,40.739,41.524,13868002,0
2011-06-17,42.271,42.566,40.419,40.715,16748183,0
2011-06-20,41.192,42.016,40.746,41.281,10288240,0
2011-06-21,41.872,43.231,41.408,43.039,10838968,0
2011-06-22,42.776,43.19,42.12,42.12,9419932,0
2011-06-23,41.423,42.367,41.138,42.288,9576861,0
2011-06-24,42.506,42.556,41.738,41.97,6219660,0
2011-06-27,41.888,43.685,41.783,43.263,9261710,0
2011-06-28,43.589,44.205,43.422,43.893,6285470,0
2011-06-29,44.69,45.641,44.389,45.417,15492709,0
2011-06-30,44.503,45.62,44.432,45.52,13234562,0
2011-07-01,45.226,45.52,44.466,44.765,8146601,0
2011-07-05,45.648,46.328,45.538,46.051,10151843,0
2011-07-06,45.993,46.153,45.396,45.612,7180277,0
2011-07-07,46.122,46.531,45.931,46.192,7581376,0
2011-07-08,45.554,47.481,45.417,47.283,10713989,0
2011-07-11,46.698,46.81,45.841,46.161,10235929,0
2011-07-12,46.075,46.928,45.538,45.923,9729154,0
2011-07-13,46.467,47.225,46.161,46.54,7254316,0
2011-07-14,47.098,47.641,46.138,46.418,8225242,0
2011-07-15,46.739,47.362,46.633,47.346,6826863,0
2011-07-18,46.923,47.083,46.336,47,5665544,0
2011-07-19,47.969,48.786,47.841,48.391,10751267,0
2011-07-20,48.745,48.801,48.114,48.537,5236439,0
2011-07-21,48.625,49.057,48.13,48.552,7560290,0
2011-07-22,48.985,49.616,48.904,49.297,8879483,0
2011-07-25,48.705,50.064,48.69,49.441,7316828,0
2011-07-26,49.507,49.65,48.705,48.874,5247699,0
2011-07-27,48.794,48.794,47.202,47.329,8710210,0
2011-07-28,48.778,49.064,47.257,47.265,12736205,0
2011-07-29,46.644,46.788,45.595,46.237,11618682,0
2011-08-01,47.867,47.955,46.236,46.906,8255316,0
2011-08-02,46.315,46.772,45.426,45.461,9524328,0
2011-08-03,45.625,46.186,43.235,45.794,16043804,0
2011-08-04,45.116,45.116,42.077,42.692,18706818,0
2011-08-05,43.452,43.971,40.611,42.459,18161751,0
2011-08-08,40.156,41.493,39.13,39.436,20063382,0
2011-08-09,40.246,41.988,39.445,41.94,15487587,0
2011-08-10,41.524,42.195,40.389,40.852,14889141,0
2011-08-11,42.098,43.995,42.09,43.539,14606396,0
2011-08-12,44.378,44.49,43.354,43.667,10141088,0
2011-08-15,44.162,44.579,43.267,44.537,5868885,0
2011-08-16,43.939,44.353,43.404,43.89,6956635,0
2011-08-17,44.211,44.964,43.985,44.124,8013400,0
2011-08-18,42.62,42.73,41.186,41.507,12027021,0
2011-08-19,40.725,42.388,40.467,40.506,12429767,0
2011-08-22,41.9,42.107,40.788,40.955,12475678,0
2011-08-23,41.417,43.659,40.868,43.499,11348482,0
2011-08-24,43.659,44.434,43.259,44.275,8827703,0
2011-08-25,44.211,44.554,43.05,43.667,6289463,0
2011-08-26,43.003,45.756,43.003,45.602,10851527,0
2011-08-29,46.505,47.211,46.441,46.928,8226685,0
2011-08-30,46.794,47.585,46.403,47.249,9881028,0
2011-08-31,47.646,47.862,45.603,46.371,12820789,0
2011-09-01,46.363,47.065,45.984,46.825,8638560,0
2011-09-02,45.396,46.827,44.88,46.725,6538474,0
2011-09-06,44.985,47.233,44.705,47.225,11431590,0
2011-09-07,47.597,47.822,46.986,47.613,8608387,0
2011-09-08,46.852,48.317,46.571,46.926,9645824,0
2011-09-09,46.346,47.132,45.547,45.954,9264478,0
2011-09-12,45.074,45.923,44.162,45.17,9899378,0
2011-09-13,45.176,45.833,44.842,45.554,6526575,0
2011-09-14,45.602,46.37,45.084,45.882,6866903,0
2011-09-15,46.265,46.61,45.299,45.697,7758368,0
2011-09-16,45.857,45.89,44.802,44.849,10259053,0
2011-09-19,43.985,44.195,42.604,43.202,11442693,0
2011-09-20,42.86,43.186,41.443,41.627,12218457,0
2011-09-21,41.71,42.06,40.061,40.1,14317931,0
2011-09-22,38.756,38.756,37.068,37.507,21998392,0
2011-09-23,36.915,37.835,36.489,36.698,16378708,0
2011-09-26,37.125,37.876,35.589,37.854,12034995,0
2011-09-27,39.619,40.315,38.499,38.732,13286547,0
2011-09-28,38.971,38.996,36.213,36.348,12789267,0
2011-09-29,37.244,37.285,35.607,36.308,11439771,0
2011-09-30,35.192,36.355,34.442,34.562,16841090,0
2011-10-03,33.637,34.855,33.367,33.398,13307534,0
2011-10-04,32.371,33.942,31.619,33.864,17195837,0
2011-10-05,34.133,35.985,33.517,35.792,12596503,0
2011-10-06,36.554,37.576,36.16,37.179,12600754,0
2011-10-07,37.522,37.531,35.512,35.768,11018374,0
2011-10-10,37.291,37.978,36.865,37.396,8103029,0
2011-10-11,37.345,38.636,36.968,38.417,11043297,0
2011-10-12,38.497,39.787,37.907,39.396,17611321,0
2011-10-13,39.092,39.771,38.667,39.412,8963565,0
2011-10-14,40.189,40.637,39.534,40.605,9042843,0
2011-10-17,40.445,40.507,38.868,39.238,9037706,0
2011-10-18,38.803,39.98,38.453,39.771,10302586,0
2011-10-19,39.779,39.836,38.138,38.313,7338217,0
2011-10-20,38.1,38.963,37.708,38.803,8631615,0
2011-10-21,39.453,39.757,39.077,39.453,9794743,0
2011-10-24,39.764,40.276,39.515,40.23,10522653,0
2011-10-25,40.053,40.23,38.731,38.836,9464004,0
2011-10-26,39.565,39.861,38.218,39.668,10656799,0
2011-10-27,41.03,41.613,39.558,40.781,18977707,0
2011-10-28,40.654,41.03,39.644,40.023,12033504,0
2011-10-31,39.439,39.51,37.886,37.909,11495014,0
2011-11-01,36.289,37.201,35.689,36.576,14507931,0
2011-11-02,37.609,37.993,37.162,37.449,9926514,0
2011-11-03,38.154,38.371,36.856,38.227,9966473,0
2011-11-04,38.007,38.76,37.702,38.479,7224876,0
2011-11-07,38.41,39.108,38.353,38.947,5854061,0
2011-11-08,39.284,39.717,38.987,39.356,7728120,0
2011-11-09,38.362,38.66,37.345,37.345,8517715,0
2011-11-10,37.651,37.875,36.178,37.008,9510936,0
2011-11-11,37.41,37.768,37.153,37.531,6582624,0
2011-11-14,37.485,37.698,36.746,37.027,5492840,0
2011-11-15,36.721,37.323,36.64,36.673,6006858,0
2011-11-16,36.536,36.756,35.976,36.056,7142003,0
2011-11-17,36.088,36.273,33.885,34.254,13335513,0
2011-11-18,34.719,35.438,34.519,34.678,8505183,0
2011-11-21,33.957,34.335,33.588,33.957,11005288,0
2011-11-22,33.902,34.326,33.438,33.813,7730525,0
2011-11-23,33.413,33.637,33.051,33.358,8698053,0
2011-11-25,33.07,33.308,32.47,32.572,4726022,0
2011-11-28,33.989,34.199,33.614,33.821,8058763,0
2011-11-29,34.006,34.278,33.678,33.949,6762329,0
2011-11-30,35.286,35.544,34.296,34.708,12059265,0
2011-12-01,34.879,35.641,34.711,34.848,6696098,0
2011-12-02,35.383,35.512,33.718,33.871,8995360,0
2011-12-05,34.399,34.431,33.438,33.559,9775272,0
2011-12-06,33.818,35.294,33.73,34.87,10898537,0
2011-12-07,34.838,35.22,34.283,34.965,7837936,0
2011-12-08,34.587,35.025,32.641,32.775,13294094,0
2011-12-09,32.661,32.78,31.716,32.647,17983122,0
2011-12-12,32.035,32.252,31.811,32.165,13350761,0
2011-12-13,32.493,32.836,32.035,32.308,11703432,0
2011-12-14,31.733,32.084,31.004,31.09,17661358,0
2011-12-15,31.443,31.54,30.769,31.074,9360591,0
2011-12-16,31.083,31.563,30.867,31.563,11607885,0
2011-12-19,31.443,31.603,30.786,30.898,7378348,0
2011-12-20,31.307,32.42,31.307,32.188,10652615,0
2011-12-21,32.211,32.293,31.797,32.211,6459864,0
2011-12-22,32.747,34.344,32.661,34.14,15185623,0
2011-12-23,34.461,34.694,33.931,34.089,5464206,0
2011-12-27,33.846,34.038,33.559,33.718,3668682,0
2011-12-28,33.902,34.006,32.693,32.725,5592659,0
2011-12-29,32.379,33.029,32.084,33.007,5795753,0
2011-12-30,32.957,33.447,32.869,33.061,4282374,0
2012-01-03,34.23,35.143,34.166,35.026,8481239,0
2012-01-04,34.799,34.892,33.926,34.335,12826078,0
2012-01-05,34.447,34.84,34.199,34.469,15830205,0
2012-01-06,34.348,34.365,33.353,33.451,12848930,0
2012-01-09,33.443,33.555,32.993,33.401,9100046,0
2012-01-10,34.204,35.008,34.131,34.908,10139731,0
2012-01-11,34.948,35.237,34.251,35.076,9678122,0
2012-01-12,34.227,35.102,33.586,34.798,17194151,0
2012-01-13,34.292,35.88,34.131,35.833,13983547,0
2012-01-17,36.784,36.89,36.112,36.483,12310199,0
2012-01-18,36.425,36.812,35.976,36.425,10688368,0
2012-01-19,36.844,36.979,35.855,36.528,12073604,0
2012-01-20,36.129,36.433,35.776,35.895,11536506,0
2012-01-23,36,37.051,35.734,36.547,11143795,0
2012-01-24,35.863,35.895,35.262,35.64,9465698,0
2012-01-25,35.27,36.562,35.22,36.28,11255356,0
2012-01-26,35.536,37.274,35.48,36.748,22479955,0
2012-01-27,36.601,38.223,36.593,38.062,15721890,0
2012-01-30,37.284,38.175,37.155,37.902,9452296,0
2012-01-31,37.627,38.183,37.137,37.491,8351068,0
2012-02-01,37.918,38.215,37.499,38.007,8093327,0
2012-02-02,38.327,38.502,37.734,37.909,8469998,0
2012-02-03,38.095,38.327,37.62,37.645,10163485,0
2012-02-06,37.517,37.797,37.203,37.259,6743440,0
2012-02-07,37.34,37.34,36.682,36.89,5546587,0
2012-02-08,37.148,37.418,36.784,37.267,10052591,0
2012-02-09,37.47,37.499,36.691,36.794,6650841,0
2012-02-10,36.36,36.433,35.631,35.855,6388734,0
2012-02-13,35.985,36.338,35.792,35.872,5221241,0
2012-02-14,35.743,35.969,35.229,35.689,10067644,0
2012-02-15,35.649,36.16,35.453,35.928,8426042,0
2012-02-16,35.976,36.939,35.726,36.802,7193002,0
2012-02-17,36.97,37.06,36.593,36.987,4623985,0
2012-02-21,37.203,38.053,37.02,37.788,8059298,0
2012-02-22,38.07,38.288,37.78,37.933,8494648,0
2012-02-23,37.797,37.797,37.02,37.487,7642303,0
2012-02-24,37.348,37.67,37.22,37.325,7890912,0
2012-02-27,37.043,37.333,36.722,37.203,6548511,0
2012-02-28,37.274,38.079,36.961,37.805,10200079,0
2012-02-29,37.909,38.104,37.049,37.338,7356813,0
2012-03-01,37.492,37.677,37.155,37.628,6021648,0
2012-03-02,37.61,37.98,37.307,37.425,5692283,0
2012-03-05,37.116,37.139,35.921,36.145,7954123,0
2012-03-06,35.353,35.463,34.555,34.716,10216054,0
2012-03-07,34.836,34.982,34.393,34.513,5545714,0
2012-03-08,35.175,35.294,34.722,35.067,6878186,0
2012-03-09,35.359,35.407,34.948,35.311,5865983,0
2012-03-12,35.366,35.407,34.541,34.579,6406757,0
2012-03-13,34.848,34.87,34.172,34.493,11487200,0
2012-03-14,34.373,34.621,33.811,34.211,11700219,0
2012-03-15,34.373,34.855,34.307,34.388,7888232,0
2012-03-16,35.302,37.06,35.045,36.827,18858499,0
2012-03-19,36.483,36.907,36.112,36.232,9080904,0
2012-03-20,37.325,37.887,36.61,37.604,20175441,0
2012-03-21,37.702,37.805,37.195,37.195,8210298,0
2012-03-22,36.97,37.1,36.208,36.45,7753315,0
2012-03-23,36.575,36.879,36.1,36.516,9142212,0
2012-03-26,37.293,37.74,36.939,37.662,8045548,0
2012-03-27,37.74,38.239,37.267,37.301,8326676,0
2012-03-28,37.365,37.579,36.138,37.003,12804437,0
2012-03-29,36.547,37.172,36.056,36.105,13541938,0
2012-03-30,36.722,37.075,36.179,36.65,9249849,0
2012-04-02,36.799,37.78,36.532,37.498,7743107,0
2012-04-03,37.854,38.039,36.872,37.113,6785155,0
2012-04-04,36.664,37.169,36.34,36.551,5938991,0
2012-04-05,36.567,36.887,35.971,36.181,4750545,0
2012-04-09,35.88,35.978,35.237,35.375,6609582,0
2012-04-10,35.27,35.294,34.208,34.482,9359324,0
2012-04-11,34.882,34.898,34.338,34.408,6688442,0
2012-04-12,34.691,35.228,34.531,35.006,6520881,0
2012-04-13,35.11,35.133,34.408,34.458,7212344,0
2012-04-16,34.644,34.644,34.086,34.523,6835572,0
2012-04-17,34.829,35.801,34.7,35.328,7079011,0
2012-04-18,35.22,35.438,34.708,34.811,4267562,0
2012-04-19,34.651,35.345,34.611,34.933,5329896,0
2012-04-20,35.038,35.463,35.038,35.353,5146963,0
2012-04-23,34.78,34.788,34.086,34.458,7207998,0
2012-04-24,34.417,34.854,34.127,34.201,5688426,0
2012-04-25,35.681,36.084,35.244,35.632,14709936,0
2012-04-26,34.393,34.898,34.28,34.497,12240424,0
2012-04-27,34.555,34.666,33.821,34.346,7226389,0
2012-04-30,34.266,34.425,33.732,34.185,6687216,0
2012-05-01,34.233,35.398,34.08,35.252,9859711,0
2012-05-02,35.279,35.632,34.771,35.22,7169861,0
2012-05-03,35.261,35.302,34.585,34.755,4993602,0
2012-05-04,34.45,34.603,33.75,34.176,5975752,0
2012-05-07,33.966,34.134,33.668,33.919,4409703,0
2012-05-08,33.645,33.798,32.825,33.75,7089163,0
2012-05-09,33.076,33.533,32.873,33.453,7094774,0
2012-05-10,33.596,33.685,32.873,32.968,7485968,0
2012-05-11,32.678,33.476,32.678,32.968,4665426,0
2012-05-14,32.534,32.669,32.236,32.364,5842366,0
2012-05-15,32.614,32.775,31.817,31.907,6342803,0
2012-05-16,31.969,32.308,31.625,31.752,6108582,0
2012-05-17,31.739,31.93,31.036,31.311,6352262,0
2012-05-18,31.568,31.715,30.981,31.142,6826123,0
2012-05-21,31.177,32.094,31.177,31.978,3389192,0
2012-05-22,31.948,32.278,31.302,31.505,7321538,0
2012-05-23,31.214,31.81,30.827,31.601,8019842,0
2012-05-24,31.625,32.356,31.447,32.35,5794522,0
2012-05-25,32.211,32.343,31.817,32.013,4304790,0
2012-05-29,32.335,32.583,31.995,32.22,4330327,0
2012-05-30,31.898,32.211,31.52,31.721,5546118,0
2012-05-31,31.701,31.975,31.063,31.806,6670027,0
2012-06-01,31.014,31.447,30.17,30.2,10857700,0
2012-06-04,30.175,30.283,29.557,30.13,8318866,0
2012-06-05,30.053,30.759,29.917,30.749,6312133,0
2012-06-06,31.143,31.645,30.983,31.443,4847146,0
2012-06-07,31.934,32.064,31.054,31.063,6513693,0
2012-06-08,30.806,31.126,30.151,30.884,6554399,0
2012-06-11,31.424,31.447,30.24,30.24,4757082,0
2012-06-12,30.498,31.134,30.192,31.094,8309682,0
2012-06-13,30.972,31.167,30.409,30.595,4992253,0
2012-06-14,30.675,30.869,30.136,30.507,5670428,0
2012-06-15,30.305,31.221,30.305,31.061,6862259,0
2012-06-18,30.78,31.608,30.707,31.377,4501181,0
2012-06-19,31.64,33.076,31.601,32.984,8432753,0
2012-06-20,33.09,33.218,32.632,32.831,4958915,0
2012-06-21,32.928,33.115,31.825,31.986,5205386,0
2012-06-22,32.082,32.541,31.781,32.461,3845252,0
2012-06-25,32.704,33.347,32.542,33.002,6694559,0
2012-06-26,33.476,34.464,33.411,34.201,11943761,0
2012-06-27,34.425,34.948,34.377,34.691,10584016,0
2012-06-28,34.45,35.141,34.007,35.117,10297623,0
2012-06-29,35.778,36.021,34.916,35.159,11260815,0
2012-07-02,35.159,35.657,35.038,35.383,6853007,0
2012-07-03,35.665,36.674,35.665,36.271,7472136,0
2012-07-05,36.482,36.981,36.175,36.618,8544594,0
2012-07-06,36.077,36.358,35.736,36.35,6504724,0
2012-07-09,36.358,36.518,35.916,36.135,5478148,0
2012-07-10,36.191,36.585,35.174,35.472,7902437,0
2012-07-11,36.034,36.278,35.345,35.874,12440828,0
2012-07-12,35.778,35.843,35.123,35.48,7965804,0
2012-07-13,35.536,35.908,35.236,35.345,8171157,0
2012-07-16,35.423,35.925,34.801,35.583,6232132,0
2012-07-17,36.206,36.821,35.925,36.618,9986485,0
2012-07-18,37.111,37.262,36.641,37.004,10127046,0
2012-07-19,36.882,37.077,36.432,36.577,7839354,0
2012-07-20,36.22,36.821,36.094,36.674,6762691,0
2012-07-23,35.852,36.31,35.489,36.278,6039729,0
2012-07-24,36.043,36.255,35.365,35.72,7891237,0
2012-07-25,35.755,36.101,35.463,35.916,5429601,0
2012-07-26,35.198,36.592,34.68,36.32,15747414,0
2012-07-27,36.376,37.262,36.255,36.803,7674342,0
2012-07-30,36.9,36.909,36.101,36.184,7363428,0
2012-07-31,36.278,36.304,35.615,35.649,7197461,0
2012-08-01,35.916,35.995,35.252,35.261,5309185,0
2012-08-02,34.753,34.793,33.76,34.446,9360334,0
2012-08-03,35.031,35.148,34.454,34.536,5302200,0
2012-08-06,34.315,35.091,34.147,34.76,4744794,0
2012-08-07,34.768,35.219,34.688,34.768,4748238,0
2012-08-08,34.713,34.931,34.155,34.357,6408220,0
2012-08-09,34.463,34.905,34.197,34.786,4701069,0
2012-08-10,34.632,35.269,34.528,35.067,5845327,0
2012-08-13,35.057,35.108,34.51,34.713,4525675,0
2012-08-14,35.05,35.219,34.6,34.938,4464911,0
2012-08-15,35.022,35.56,34.874,35.365,4908885,0
2012-08-16,35.536,36.184,35.454,35.925,6578077,0
2012-08-17,36.175,36.184,35.318,35.632,5119491,0
2012-08-20,35.682,35.755,35.074,35.336,3572657,0
2012-08-21,35.406,35.658,34.463,34.502,6302066,0
2012-08-22,34.528,34.581,33.72,34.334,6885965,0
2012-08-23,34.189,34.189,33.19,33.38,8682367,0
2012-08-24,33.404,33.663,33.13,33.551,5646265,0
2012-08-27,33.688,33.696,33.146,33.162,6107605,0
2012-08-28,33.268,33.347,32.873,32.895,7099364,0
2012-08-29,33.04,33.076,32.685,33.018,6082635,0
2012-08-30,32.817,32.839,32.315,32.557,7819661,0
2012-08-31,32.75,33.299,32.493,33.154,8030467,0
2012-09-04,33.083,33.19,32.613,32.809,6490911,0
2012-09-05,32.668,33.502,32.476,33.268,7332101,0
2012-09-06,33.647,34.059,33.341,33.944,6731836,0
2012-09-07,34.228,34.888,34.115,34.86,6779752,0
2012-09-10,34.98,35.252,34.51,34.707,8720136,0
2012-09-11,34.777,35.013,34.284,34.616,5958827,0
2012-09-12,34.076,34.495,33.72,33.859,10840582,0
2012-09-13,33.85,34.835,33.485,34.334,9525779,0
2012-09-14,34.851,34.86,34.221,34.374,11795038,0
2012-09-17,34.228,34.713,33.938,34.51,7587194,0
2012-09-18,34.374,34.698,34.252,34.334,6677896,0
2012-09-19,34.39,35.166,34.374,35.158,7491057,0
2012-09-20,34.835,35.973,34.713,35.583,14724469,0
2012-09-21,35.77,35.916,35.391,35.521,9517753,0
2012-09-24,35.285,35.472,35.132,35.336,5598763,0
2012-09-25,35.415,35.472,34.874,34.938,8065949,0
2012-09-26,34.664,35.174,34.641,34.947,5987363,0
2012-09-27,35.206,35.301,34.914,35.192,5367602,0
2012-09-28,35.192,35.198,34.76,35.05,4483940,0
2012-10-01,35.252,35.763,35.158,35.269,4506046,0
2012-10-02,34.905,34.98,34.123,34.413,8559365,0
2012-10-03,33.823,33.985,33.366,33.559,11501581,0
2012-10-04,33.696,33.841,33.542,33.784,5040443,0
2012-10-05,34.172,34.463,33.735,33.859,4796832,0
2012-10-08,33.831,34.172,33.502,33.744,1971721,0
2012-10-09,33.888,33.944,33.438,33.622,3280055,0
2012-10-10,33.647,33.816,33.404,33.534,3704058,0
2012-10-11,33.915,34.498,33.907,34.37,8802796,0
2012-10-12,34.24,34.346,33.517,33.745,4242904,0
2012-10-15,33.786,34.022,33.714,33.861,3077429,0
2012-10-16,33.89,34.045,33.753,33.753,3769144,0
2012-10-17,33.331,34.11,32.982,34.062,9362928,0
2012-10-18,33.73,33.801,33.34,33.485,4979499,0
2012-10-19,33.365,33.438,32.821,32.927,4671481,0
2012-10-22,32.779,33.299,32.772,33.267,4792481,0
2012-10-23,32.861,33.152,32.772,32.958,5016357,0
2012-10-24,32.99,33.16,32.813,32.933,4808297,0
2012-10-25,32.927,33.226,32.666,32.787,5489931,0
2012-10-26,32.652,32.746,32.456,32.552,5282885,0
2012-10-31,32.552,32.861,32.552,32.753,5045840,0
2012-11-01,32.732,32.965,32.666,32.901,4331160,0
2012-11-02,33.096,33.113,32.672,32.698,5343242,0
2012-11-05,32.616,32.828,32.535,32.643,3233613,0
2012-11-06,32.91,32.99,32.666,32.805,3347747,0
2012-11-07,32.472,32.666,32.235,32.343,6106281,0
2012-11-08,32.43,32.43,31.878,31.934,5930620,0
2012-11-09,31.82,32.047,31.635,31.66,4579684,0
2012-11-12,31.749,31.913,31.635,31.709,3220711,0
2012-11-13,31.489,31.643,31.326,31.44,5045963,0
2012-11-14,31.012,31.02,30.418,30.573,10779376,0
2012-11-15,30.427,30.775,30.336,30.5,5531616,0
2012-11-16,30.514,30.541,29.973,30.247,6260649,0
2012-11-19,30.514,30.865,30.434,30.832,4005314,0
2012-11-20,30.929,31.204,30.677,31.066,5176504,0
2012-11-21,31.004,31.132,30.809,31.116,4430777,0
2012-11-23,31.212,31.514,31.075,31.14,3130899,0
2012-11-26,31.238,31.252,30.978,31.156,3877140,0
2012-11-27,31.22,31.433,31.101,31.175,3379761,0
2012-11-28,31.004,31.44,30.88,31.294,2642617,0
2012-11-29,31.539,31.626,31.326,31.562,2488611,0
2012-11-30,31.539,31.619,31.204,31.252,2680204,0
2012-12-03,31.448,31.619,31.252,31.319,3991369,0
2012-12-04,31.229,31.953,31.132,31.653,7024692,0
2012-12-05,31.756,32.406,31.684,32.122,7619429,0
2012-12-06,32.202,32.227,31.79,31.944,3696364,0
2012-12-07,32.235,32.308,31.928,32.018,2851620,0
2012-12-10,32.04,32.497,32.04,32.343,4031564,0
2012-12-11,32.43,33.517,32.43,33.188,7573838,0
2012-12-12,33.478,33.478,33.064,33.267,5598988,0
2012-12-13,33.314,33.379,32.805,32.941,2915646,0
2012-12-14,32.965,33.259,32.876,33.194,3454008,0
2012-12-17,33.226,33.373,33.054,33.25,3265420,0
2012-12-18,33.305,33.388,32.918,33.088,4590695,0
2012-12-19,33.188,33.217,32.835,32.869,2918413,0
2012-12-20,32.805,32.869,32.406,32.643,4247476,0
2012-12-21,32.421,32.472,32.21,32.406,4409705,0
2012-12-24,32.381,32.456,32.147,32.35,1676770,0
2012-12-26,32.388,32.577,32.335,32.456,1863055,0
2012-12-27,32.326,32.643,32.317,32.568,3366807,0
2012-12-28,32.373,32.535,32.243,32.269,3317602,0
2012-12-31,32.21,33.188,32.171,33.016,5832446,0
2013-01-02,33.622,33.979,33.234,33.517,7405638,0
2013-01-03,33.582,33.655,33.064,33.217,3632350,0
2013-01-04,33.168,33.81,33.12,33.721,5412864,0
2013-01-07,33.438,33.825,33.25,33.817,4154428,0
2013-01-08,33.852,34.159,33.714,34.062,5360945,0
2013-01-09,33.979,34.465,33.979,34.435,5534232,0
2013-01-10,34.534,34.816,34.265,34.711,6334478,0
2013-01-11,34.784,34.97,34.498,34.718,8020915,0
2013-01-14,34.807,34.825,34.459,34.614,5088259,0
2013-01-15,34.621,34.751,34.286,34.408,5188537,0
2013-01-16,34.214,34.271,33.959,34.089,3362349,0
2013-01-17,34.263,34.579,34.138,34.337,4163799,0
2013-01-18,34.206,34.271,33.821,33.821,5321195,0
2013-01-22,33.936,34.138,33.865,34.028,7765571,0
2013-01-23,33.928,34.369,33.857,34.239,4010462,0
2013-01-24,34.401,35.103,34.318,34.662,6248453,0
2013-01-25,34.86,35.779,34.751,35.61,9706011,0
2013-01-28,35.794,35.918,35.11,35.151,4927682,0
2013-01-29,35.084,35.215,34.835,34.955,4578650,0
2013-01-30,34.955,35.444,34.896,35.076,5406137,0
2013-01-31,34.295,34.997,34.138,34.654,8510298,0
2013-02-01,34.801,34.914,34.425,34.751,6131283,0
2013-02-04,34.459,34.719,34.337,34.547,4455339,0
2013-02-05,34.678,34.696,34.198,34.222,5219601,0
2013-02-06,34.198,34.465,34.147,34.271,3679372,0
2013-02-07,34.492,34.556,34.182,34.318,5675125,0
2013-02-08,34.408,34.67,34.198,34.572,4606801,0
2013-02-11,34.515,34.54,34.156,34.311,4681776,0
2013-02-12,34.156,34.345,34.002,34.295,3694638,0
2013-02-13,34.156,34.564,34.124,34.345,2893006,0
2013-02-14,34.417,34.417,33.984,34.084,3639404,0
2013-02-15,33.928,34.173,33.772,34.156,4142511,0
2013-02-19,34.084,34.182,33.847,33.847,3534245,0
2013-02-20,33.731,33.756,32.918,32.927,8125430,0
2013-02-21,32.752,32.804,32.184,32.291,8436072,0
2013-02-22,32.142,32.175,31.736,31.925,8616468,0
2013-02-25,32.086,32.231,31.465,31.474,6327448,0
2013-02-26,31.564,31.865,31.465,31.744,6035358,0
2013-02-27,31.736,32.592,31.612,32.437,6503931,0
2013-02-28,32.296,32.852,32.265,32.688,5798463,0
2013-03-01,32.484,32.597,32.096,32.296,5791150,0
2013-03-04,32.248,32.265,31.645,31.969,5016855,0
2013-03-05,32.24,32.771,32.078,32.096,5378327,0
2013-03-06,32.34,32.419,32.078,32.314,4808653,0
2013-03-07,32.314,32.47,32.284,32.349,2781205,0
2013-03-08,32.526,32.778,32.378,32.762,3887174,0
2013-03-11,32.794,33.602,32.786,33.52,6125246,0
2013-03-12,33.546,33.977,33.529,33.936,5445606,0
2013-03-13,33.993,33.993,33.358,33.448,3926251,0
2013-03-14,33.471,33.636,33.145,33.374,3421322,0
2013-03-15,33.3,33.592,33.179,33.342,3794728,0
2013-03-18,32.835,33.045,32.526,32.721,3986318,0
2013-03-19,32.786,32.927,32.206,32.484,4228729,0
2013-03-20,32.624,32.821,32.477,32.771,2816179,0
2013-03-21,32.658,32.738,32.24,32.248,3289933,0
2013-03-22,32.322,32.437,32.069,32.248,2956482,0
2013-03-25,32.411,32.526,31.906,32.086,3439291,0
2013-03-26,32.126,32.231,31.768,32.036,3874719,0
2013-03-27,31.948,32.231,31.655,32.086,4187155,0
2013-03-28,32.198,32.248,31.906,32.004,3720860,0
2013-04-01,32.453,32.607,32.126,32.322,5552752,0
2013-04-02,32.437,32.453,31.969,32.078,5073877,0
2013-04-03,32.184,32.331,31.823,32.206,5418111,0
2013-04-04,32.118,32.583,32.096,32.291,4154847,0
2013-04-05,31.906,32.142,31.833,32.142,3685007,0
2013-04-08,32.004,32.385,31.987,32.352,3438339,0
2013-04-09,32.535,32.904,32.411,32.644,3614787,0
2013-04-10,32.7,33.111,32.644,32.7,4473550,0
2013-04-11,32.739,32.888,32.526,32.715,3490616,0
2013-04-12,32.673,32.7,32.149,32.361,3374370,0
2013-04-15,31.984,32.174,31.393,31.476,8511706,0
2013-04-16,31.673,31.74,31.353,31.59,3785810,0
2013-04-17,31.435,31.476,31.031,31.219,6699154,0
2013-04-18,31.409,31.706,31.288,31.409,5424305,0
2013-04-19,31.353,31.615,31.212,31.468,4444592,0
2013-04-22,31.558,32.001,31.271,31.886,6285820,0
2013-04-23,32.019,32.057,31.599,31.903,4436197,0
2013-04-24,31.944,32.558,31.87,32.543,4721828,0
2013-04-25,32.929,33.71,32.913,33.537,7719772,0
2013-04-26,33.555,33.702,33.226,33.461,4099547,0
2013-04-29,33.807,34.268,33.677,34.219,4615801,0
2013-04-30,34.135,34.613,33.963,34.572,5321727,0
2013-05-01,34.572,34.572,34.188,34.375,6622383,0
2013-05-02,34.415,34.497,34.005,34.299,4615194,0
2013-05-03,34.424,34.898,34.424,34.67,4984810,0
2013-05-06,34.647,34.984,34.586,34.916,4021022,0
2013-05-07,34.984,35.409,34.881,35.269,4624952,0
2013-05-08,35.252,35.943,35.252,35.884,6878663,0
2013-05-09,35.779,36.039,35.657,35.771,4818184,0
2013-05-10,35.475,35.771,35.311,35.565,4495932,0
2013-05-13,35.394,35.449,34.984,35.218,4677162,0
2013-05-14,35.155,35.457,35.009,35.376,4434633,0
2013-05-15,35.384,35.976,35.286,35.62,8088577,0
2013-05-16,36,36.074,35.516,35.951,9610400,0
2013-05-17,35.598,36.239,35.557,35.794,7384820,0
2013-05-20,35.72,35.976,35.697,35.902,3819893,0
2013-05-21,35.81,35.926,35.182,35.212,4548050,0
2013-05-22,35.302,35.302,34.605,34.752,6499423,0
2013-05-23,34.35,34.497,34.023,34.315,7465951,0
2013-05-24,34.014,34.086,33.627,33.816,6014020,0
2013-05-28,34.103,34.202,33.816,33.972,6046333,0
2013-05-29,33.997,34.734,33.695,34.547,6700565,0
2013-05-30,34.605,34.99,34.406,34.881,4506519,0
2013-05-31,34.691,34.904,34.498,34.507,6176826,0
2013-06-03,34.613,34.662,34.038,34.227,5853868,0
2013-06-04,34.112,34.514,34.038,34.424,5682255,0
2013-06-05,34.243,34.35,33.774,33.898,5837722,0
2013-06-06,33.867,34.127,33.652,34.094,3438927,0
2013-06-07,34.227,34.433,34.023,34.227,4046819,0
2013-06-10,34.25,34.406,34.023,34.086,3511077,0
2013-06-11,33.727,33.898,33.389,33.504,4499669,0
2013-06-12,33.619,33.637,33.028,33.176,4602593,0
2013-06-13,33.118,33.537,32.929,33.488,4515679,0
2013-06-14,33.34,33.593,33.021,33.135,3300992,0
2013-06-17,33.274,33.48,33.194,33.306,2164176,0
2013-06-18,33.274,34.014,33.158,33.742,3493222,0
2013-06-19,33.774,33.906,33.43,33.611,5111991,0
2013-06-20,33.207,33.207,32.385,32.567,8463339,0
2013-06-21,32.447,32.558,31.838,32.189,5976384,0
2013-06-24,31.819,31.819,31.174,31.483,7909384,0
2013-06-25,31.582,31.697,31.219,31.558,6504376,0
2013-06-26,31.944,32.37,31.798,32.197,7455463,0
2013-06-27,32.503,32.519,31.747,31.828,4592813,0
2013-06-28,31.798,31.928,31.212,31.311,8481589,0
2013-07-01,31.46,31.582,30.795,30.876,9948192,0
2013-07-02,31.082,31.278,30.835,31.025,9893597,0
2013-07-03,31.108,31.386,30.891,31.353,4441901,0
2013-07-05,31.566,31.631,31.065,31.361,4788382,0
2013-07-08,31.615,31.771,31.451,31.649,8293942,0
2013-07-09,31.922,32.495,31.922,32.437,6744056,0
2013-07-10,32.568,32.694,32.189,32.348,8811096,0
2013-07-11,32.909,33.108,32.61,33.026,8426828,0
2013-07-12,33.198,33.198,32.636,32.783,6914619,0
2013-07-15,32.759,32.982,32.661,32.859,6940055,0
2013-07-16,32.927,32.966,31.757,31.88,11593971,0
2013-07-17,31.971,32.121,31.483,31.543,8422133,0
2013-07-18,31.625,31.907,31.442,31.734,8315841,0
2013-07-19,31.716,31.897,31.616,31.849,7027054,0
2013-07-22,31.88,31.939,31.683,31.917,7094011,0
2013-07-23,32.015,32.155,31.525,31.567,6307194,0
2013-07-24,31.625,31.971,31.301,31.434,12005974,0
2013-07-25,30.573,31.035,29.811,31.021,21114872,0
2013-07-26,30.871,30.871,30.183,30.78,9242733,0
2013-07-29,30.806,31.559,30.648,31.4,9732042,0
2013-07-30,24.209,26.422,24.026,26.207,128266407,0
2013-07-31,25.683,25.692,24.026,24.026,82818208,0
2013-08-01,24.733,24.815,23.904,24.425,48306407,0
2013-08-02,24.506,24.506,23.655,23.953,30995128,0
2013-08-05,24.285,24.599,23.911,24.452,18705772,0
2013-08-06,24.349,25.112,23.821,24.367,39181590,0
2013-08-07,24.252,24.715,24.094,24.506,35193277,0
2013-08-08,25.056,25.692,24.955,25.484,29314954,0
2013-08-09,25.794,25.925,24.791,24.799,30895522,0
2013-08-12,24.915,25.683,24.856,25.659,29264426,0
2013-08-13,25.808,25.958,25.394,25.749,16469789,0
2013-08-14,25.925,25.976,25.437,25.461,10725259,0
2013-08-15,25.222,25.958,24.856,25.866,13908786,0
2013-08-16,25.802,25.808,25.039,25.179,14167190,0
2013-08-19,25.271,25.394,24.837,24.856,9368961,0
2013-08-20,24.898,25.047,24.648,24.856,9389684,0
2013-08-21,24.573,24.771,24.192,24.299,12282463,0
2013-08-22,24.325,24.791,24.299,24.573,10375095,0
2013-08-23,24.615,24.856,24.591,24.74,6259999,0
2013-08-26,25.42,25.683,25.144,25.31,16622326,0
2013-08-27,25.072,25.162,24.715,24.822,8902961,0
2013-08-28,24.846,24.938,24.532,24.615,8296833,0
2013-08-29,24.68,24.837,24.482,24.524,8292350,0
2013-08-30,24.558,24.791,24.491,24.558,6907339,0
2013-09-03,24.872,24.972,24.443,24.573,9569673,0
2013-09-04,24.568,24.911,24.516,24.786,9538696,0
2013-09-05,24.852,25.037,24.652,24.962,10301320,0
2013-09-06,25.261,25.545,24.946,24.997,10745686,0
2013-09-09,25.874,26.463,25.784,26.265,29392099,0
2013-09-10,26.496,27.655,26.255,27.191,32920043,0
2013-09-11,26.877,26.919,26.007,26.496,15510963,0
2013-09-12,26.431,26.504,26.056,26.33,9070510,0
2013-09-13,26.388,27.59,26.173,26.919,25574879,0
2013-09-16,27.209,28.019,27.135,27.342,21615064,0
2013-09-17,26.962,27.267,26.77,26.887,18325399,0
2013-09-18,26.869,27.135,26.686,26.869,15418939,0
2013-09-19,26.976,27.042,26.296,26.58,13272966,0
2013-09-20,26.905,26.973,26.46,26.713,13403579,0
2013-09-23,26.713,26.895,26.479,26.595,8955503,0
2013-09-24,26.347,26.453,26.074,26.106,9512037,0
2013-09-25,25.958,26.398,25.933,26.099,6510172,0
2013-09-26,26.339,26.339,25.99,26.188,5265506,0
2013-09-27,26.102,26.318,25.991,26.19,5821908,0
2013-09-30,26.066,26.255,25.84,25.917,6806660,0
2013-10-01,25.849,26.431,25.824,26.364,8292681,0
2013-10-02,26.207,27.29,26.099,27.209,12397553,0
2013-10-03,27.215,27.508,26.704,27.022,8307415,0
2013-10-04,27.004,27.516,26.845,27.265,5815905,0
2013-10-07,27.03,27.399,26.928,27.113,5123724,0
2013-10-08,27.222,27.257,26.637,26.82,6008295,0
2013-10-09,26.78,26.92,26.476,26.686,7149180,0
2013-10-10,26.965,27.047,26.536,26.588,6568328,0
2013-10-11,26.394,26.503,25.967,26.292,9079943,0
2013-10-14,26.2,26.588,26.049,26.394,4459318,0
2013-10-15,26.336,26.795,26.177,26.686,5383240,0
2013-10-16,26.745,26.928,26.518,26.845,5007200,0
2013-10-17,26.871,27.297,26.787,26.889,7799586,0
2013-10-18,27.012,27.113,26.812,26.92,6386634,0
2013-10-21,26.978,27.03,26.805,26.889,6199964,0
2013-10-22,26.965,27.012,26.443,26.536,10702507,0
2013-10-23,26.451,26.762,26.374,26.552,7671199,0
2013-10-24,26.049,26.108,25.086,26.016,25981038,0
2013-10-25,26.058,26.168,25.866,26.126,8662284,0
2013-10-28,26.208,26.57,26.041,26.419,6440155,0
2013-10-29,26.494,26.536,26.2,26.336,5647039,0
2013-10-30,26.368,26.394,25.991,26.226,4079120,0
2013-10-31,26.2,26.309,25.943,26.049,5071385,0
2013-11-01,26.076,26.443,25.806,26.3,7107743,0
2013-11-04,26.593,27.456,26.429,27.248,13315630,0
2013-11-05,26.995,27.265,26.619,27.066,8108242,0
2013-11-06,27.123,27.357,26.946,27.022,7227212,0
2013-11-07,27.074,27.44,26.898,26.965,9575137,0
2013-11-08,26.889,27.382,26.88,27.306,9042749,0
2013-11-11,27.407,27.841,27.399,27.465,9796898,0
2013-11-12,27.465,27.465,26.871,27.004,9785664,0
2013-11-13,26.871,27.215,26.713,27.197,5010291,0
2013-11-14,27.273,27.273,26.898,26.92,5216015,0
2013-11-15,27.056,27.448,27.022,27.14,8517157,0
2013-11-18,27.701,27.726,27.113,27.188,9499423,0
2013-11-19,27.273,27.433,27.074,27.207,8498841,0
2013-11-20,27.197,27.207,26.737,26.871,7521782,0
2013-11-21,26.92,26.946,26.141,26.177,11527054,0
2013-11-22,26.226,26.242,25.991,26.19,8815903,0
2013-11-25,26.292,26.345,25.9,25.976,6871588,0
2013-11-26,26.016,26.041,25.824,25.958,7411290,0
2013-11-27,25.9,26.26,25.9,26.226,6443109,0
2013-11-29,26.368,26.721,26.368,26.51,6439485,0
2013-12-02,26.384,26.637,26.3,26.56,6634668,0
2013-12-03,26.269,26.737,26.26,26.628,11000260,0
2013-12-04,26.518,27.022,26.401,26.973,12109995,0
2013-12-05,26.862,26.905,26.469,26.646,5359794,0
2013-12-06,26.762,26.978,26.327,26.419,6717042,0
2013-12-09,26.46,26.536,26.049,26.184,8004537,0
2013-12-10,26.117,26.19,25.983,25.991,6160327,0
2013-12-11,25.983,26.092,25.757,25.767,6791190,0
2013-12-12,25.715,25.757,25.478,25.488,7634298,0
2013-12-13,25.69,26.016,25.632,25.816,7179070,0
2013-12-16,26,26,25.646,25.748,5877087,0
2013-12-17,25.757,26.292,25.732,26.208,9353936,0
2013-12-18,26.16,26.41,26.024,26.286,7503891,0
2013-12-19,26.108,26.318,26.049,26.277,5023831,0
2013-12-20,26.368,26.737,26.2,26.637,9671094,0
2013-12-23,26.812,27.315,26.668,27.171,8644802,0
2013-12-24,27.171,27.433,27.171,27.315,3129868,0
2013-12-26,27.433,27.634,27.373,27.523,4690472,0
2013-12-27,27.483,27.783,27.433,27.657,5584692,0
2013-12-30,27.634,27.641,27.474,27.542,6527206,0
2013-12-31,27.591,27.701,27.516,27.608,5416187,0
2014-01-02,27.76,27.851,27.357,27.532,4247858,0
2014-01-03,27.616,27.616,27.315,27.364,3789427,0
2014-01-06,27.382,27.559,27.315,27.425,4862418,0
2014-01-07,27.456,27.5,26.987,27.332,10909469,0
2014-01-08,27.373,28.482,27.364,28.053,15570323,0
2014-01-09,28.251,28.261,27.666,27.735,8641622,0
2014-01-10,27.783,28.22,27.743,28.168,7337295,0
2014-01-13,28.128,28.403,28.027,28.077,8009434,0
2014-01-14,28.315,29.201,28.238,29.027,14501875,0
2014-01-15,29.339,30.064,29.22,29.753,21454275,0
2014-01-16,29.83,29.879,29.381,29.514,8057899,0
2014-01-17,29.406,29.44,28.762,28.923,9344972,0
2014-01-21,28.662,28.905,28.315,28.559,8277521,0
2014-01-22,28.486,28.517,28.026,28.154,12592201,0
2014-01-23,28.062,28.281,27.722,27.884,7060050,0
2014-01-24,27.756,27.756,26.831,26.866,10643120,0
2014-01-27,27.324,27.427,26.934,27.086,6503601,0
2014-01-28,27.086,27.206,26.924,27.13,5159964,0
2014-01-29,26.984,27.282,26.782,26.942,7159314,0
2014-01-30,26.401,26.679,25.467,26.443,20308892,0
2014-01-31,26.088,26.679,25.962,26.511,9104974,0
2014-02-03,26.732,27.147,26.648,26.679,12816302,0
2014-02-04,26.707,26.849,26.589,26.791,9139511,0
2014-02-05,26.747,27.457,26.604,27.333,8485090,0
2014-02-06,27.484,28.332,27.476,28.154,9660398,0
2014-02-07,28.332,28.687,28.306,28.432,8766476,0
2014-02-10,28.432,28.637,28.272,28.39,5826325,0
2014-02-11,28.323,28.704,28.315,28.593,6387922,0
2014-02-12,28.552,28.865,28.373,28.593,4396829,0
2014-02-13,28.534,28.593,28.195,28.323,5525130,0
2014-02-14,28.306,28.662,28.212,28.5,4014555,0
2014-02-18,28.662,28.78,28.23,28.424,4202554,0
2014-02-19,28.272,28.662,28.253,28.424,4819623,0
2014-02-20,28.188,28.737,28.188,28.468,5004792,0
2014-02-21,28.492,28.679,28.204,28.212,6223394,0
2014-02-24,28.315,28.44,27.932,28.026,5692575,0
2014-02-25,28.035,28.23,27.992,28.053,3622158,0
2014-02-26,28.067,28.298,28.016,28.272,5449857,0
2014-02-27,28.23,28.407,28.145,28.347,4653389,0
2014-02-28,28.424,28.468,28.112,28.179,5517361,0
2014-03-03,27.992,28.669,27.875,28.356,6945669,0
2014-03-04,28.477,28.5,28.281,28.323,5253895,0
2014-03-05,28.407,29.584,28.272,29.45,11220940,0
2014-03-06,29.627,30.243,29.601,29.837,11941668,0
2014-03-07,29.871,29.879,29.22,29.362,5381380,0
2014-03-10,29.313,29.644,29.201,29.381,4595033,0
2014-03-11,29.406,29.45,28.697,28.83,4789312,0
2014-03-12,28.575,28.976,28.509,28.968,5218689,0
2014-03-13,29.058,29.109,28.704,28.897,6658709,0
2014-03-14,28.669,28.857,28.603,28.78,5868229,0
2014-03-17,29.084,29.187,28.848,28.976,5463710,0
2014-03-18,29.017,29.45,28.983,29.397,7217803,0
2014-03-19,29.295,29.431,29.017,29.201,5145038,0
2014-03-20,29.127,29.305,28.949,29.229,4142504,0
2014-03-21,29.339,29.514,28.968,29.05,5252387,0
2014-03-24,29.084,29.322,28.93,29.187,4735907,0
2014-03-25,29.305,29.653,29.22,29.551,5197215,0
2014-03-26,29.719,30.201,29.692,29.787,6177851,0
2014-03-27,29.837,29.931,29.636,29.888,3791044,0
2014-03-28,30.049,30.336,29.863,30.101,4527294,0
2014-03-31,30.218,30.718,30.092,30.66,7676710,0
2014-04-01,30.403,30.624,29.661,29.896,9695174,0
2014-04-02,29.566,29.661,29.201,29.551,7637077,0
2014-04-03,29.541,29.644,29.169,29.22,5967851,0
2014-04-04,29.467,29.558,29.058,29.169,5064720,0
2014-04-07,29.017,29.101,28.416,28.618,6505124,0
2014-04-08,28.67,29.038,28.603,29.038,4870892,0
2014-04-09,29.014,29.312,28.986,29.261,4513359,0
2014-04-10,29.185,29.251,28.754,28.817,4982097,0
2014-04-11,28.593,28.799,28.456,28.508,3789816,0
2014-04-14,28.698,29.141,28.593,28.986,3882573,0
2014-04-15,29.397,30.039,29.346,29.884,9417104,0
2014-04-16,30.005,30.174,29.766,29.946,5289826,0
2014-04-17,29.919,29.971,29.647,29.849,4983757,0
2014-04-21,29.892,30.362,29.892,30.313,5516129,0
2014-04-22,30.39,30.543,30.218,30.451,4500748,0
2014-04-23,30.398,30.398,29.909,30.054,6703505,0
2014-04-24,30.458,30.474,29.774,30.304,5974064,0
2014-04-25,30.047,30.612,29.936,30.552,5919885,0
2014-04-28,30.647,30.722,30.354,30.656,5471898,0
2014-04-29,30.859,30.997,30.508,30.585,5740394,0
2014-04-30,30.569,30.945,30.515,30.928,5190468,0
2014-05-01,30.869,31.055,30.792,31.006,7252358,0
2014-05-02,30.979,31.304,30.979,31.279,6927699,0
2014-05-05,31.134,31.296,30.81,30.997,3857206,0
2014-05-06,30.893,30.997,30.595,30.97,5924006,0
2014-05-07,30.901,31.109,30.612,30.928,4828850,0
2014-05-08,30.945,31.073,30.859,31.014,2951916,0
2014-05-09,30.842,30.988,30.749,30.825,3470993,0
2014-05-12,30.954,31.073,30.901,31.065,3557683,0
2014-05-13,31.082,31.441,31.065,31.374,4639297,0
2014-05-14,31.483,32.039,31.45,31.757,5801384,0
2014-05-15,31.68,31.817,31.236,31.45,9091845,0
2014-05-16,31.365,31.861,31.365,31.604,4708381,0
2014-05-19,31.546,31.817,31.483,31.561,3160678,0
2014-05-20,31.433,31.957,31.405,31.835,3617931,0
2014-05-21,31.578,31.835,31.329,31.688,5909557,0
2014-05-22,31.415,31.749,31.022,31.047,5925272,0
2014-05-23,31.055,31.169,30.773,31.065,5006782,0
2014-05-27,31.194,31.227,30.911,30.945,3592302,0
2014-05-28,30.97,31.296,30.869,30.954,4643261,0
2014-05-29,31.039,31.134,30.834,31.134,4067773,0
2014-05-30,31.055,31.149,30.92,31.065,3404173,0
2014-06-02,30.945,31.149,30.552,30.585,4939428,0
2014-06-03,30.468,30.578,30.218,30.515,4284465,0
2014-06-04,30.432,30.671,30.279,30.424,2694831,0
2014-06-05,30.432,30.595,30.082,30.337,4054734,0
2014-06-06,30.304,30.415,30.184,30.372,3959209,0
2014-06-09,30.354,30.493,30.288,30.405,3220701,0
2014-06-10,30.382,31.055,30.346,30.884,6379287,0
2014-06-11,30.792,30.997,30.705,30.782,3835355,0
2014-06-12,30.773,30.945,30.647,30.792,3805821,0
2014-06-13,30.679,30.92,30.661,30.834,2961501,0
2014-06-16,30.759,31.767,30.715,31.698,6465722,0
2014-06-17,31.527,32.622,31.433,32.21,8771130,0
2014-06-18,32.125,32.671,32.125,32.56,6379028,0
2014-06-19,32.749,32.843,32.295,32.708,4290696,0
2014-06-20,32.749,32.999,32.657,32.862,5326622,0
2014-06-23,32.775,32.999,32.631,32.715,5439916,0
2014-06-24,32.681,32.922,32.64,32.664,6109544,0
2014-06-25,32.671,32.783,32.341,32.527,6315589,0
2014-06-26,32.484,32.631,32.219,32.424,3583952,0
2014-06-27,32.322,32.484,32.282,32.452,1974946,0
2014-06-30,32.332,32.657,32.322,32.469,3939105,0
2014-07-01,32.408,32.612,32.291,32.341,2872385,0
2014-07-02,32.494,32.622,32.373,32.408,3035727,0
2014-07-03,32.364,32.553,32.364,32.494,1911899,0
2014-07-07,32.295,32.444,31.947,32.117,4061797,0
2014-07-08,32.032,32.046,31.783,31.886,5498184,0
2014-07-09,31.824,31.886,31.35,31.592,7591457,0
2014-07-10,31.254,31.324,30.945,31.048,7150321,0
2014-07-11,31.023,31.066,30.653,30.849,6411285,0
2014-07-14,30.945,31.135,30.876,31.127,4029214,0
2014-07-15,31.22,31.505,30.729,30.937,5436835,0
2014-07-16,30.737,31.04,30.702,30.954,6586501,0
2014-07-17,30.91,31.316,30.686,30.997,4101530,0
2014-07-18,30.823,31.308,30.808,31.171,3094822,0
2014-07-21,31.101,31.11,30.668,30.876,2991966,0
2014-07-22,30.858,31.083,30.702,30.97,3831968,0
2014-07-23,31.066,31.282,30.945,31.239,4359248,0
2014-07-24,31.861,32.04,31.212,31.282,9140047,0
2014-07-25,31.247,31.61,31.247,31.489,3615034,0
2014-07-28,31.48,31.715,31.316,31.523,3743479,0
2014-07-29,31.686,31.696,31.23,31.247,3844334,0
2014-07-30,31.203,31.454,30.97,31.127,4018879,0
2014-07-31,31.074,31.282,30.625,30.643,4489068,0
2014-08-01,30.635,30.757,29.954,30.193,5853885,0
2014-08-04,30.254,30.385,30.047,30.315,3435969,0
2014-08-05,30.22,30.306,29.978,30.281,3835034,0
2014-08-06,30.185,30.428,30.141,30.263,5048526,0
2014-08-07,30.393,30.435,29.598,29.719,5035047,0
2014-08-08,29.684,29.847,29.452,29.798,4573963,0
2014-08-11,29.985,30.324,29.954,30.29,3843672,0
2014-08-12,30.22,30.401,30.072,30.159,4600140,0
2014-08-13,29.847,29.935,29.651,29.736,4694794,0
2014-08-14,29.763,29.995,29.763,29.985,3648134,0
2014-08-15,30.099,30.263,29.935,30.237,3003102,0
2014-08-18,30.375,30.653,30.315,30.52,2669942,0
2014-08-19,30.462,30.66,30.306,30.445,2466101,0
2014-08-20,30.445,30.575,30.175,30.547,3342297,0
2014-08-21,30.53,30.892,30.497,30.676,2528373,0
2014-08-22,30.757,30.771,30.401,30.401,1806469,0
2014-08-25,30.52,30.565,30.401,30.453,1646165,0
2014-08-26,30.385,30.556,30.281,30.365,2308275,0
2014-08-27,30.53,30.565,30.141,30.418,3314846,0
2014-08-28,30.324,30.511,30.185,30.478,2409028,0
2014-08-29,30.453,30.565,30.315,30.356,2143953,0
2014-09-02,30.228,30.428,29.995,30.185,3061394,0
2014-09-03,30.29,30.401,30.047,30.082,2499158,0
2014-09-04,30.141,30.149,29.519,29.625,3927786,0
2014-09-05,29.59,29.856,29.563,29.71,4123132,0
2014-09-08,29.675,29.815,29.607,29.666,3265373,0
2014-09-09,29.34,29.399,29.021,29.236,7429565,0
2014-09-10,29.236,29.373,29.054,29.363,4659654,0
2014-09-11,29.228,29.555,28.993,29.088,5716621,0
2014-09-12,28.977,29.625,28.857,29.607,5631552,0
2014-09-15,29.625,29.847,29.313,29.832,5536238,0
2014-09-16,29.917,30.471,29.832,30.445,7740724,0
2014-09-17,30.488,30.8,30.263,30.61,7165691,0
2014-09-18,30.617,30.676,30.418,30.547,4073189,0
2014-09-19,30.547,30.729,30.332,30.565,6120587,0
2014-09-22,30.34,30.462,30.03,30.118,3927946,0
2014-09-23,30.22,30.445,30.082,30.109,3614062,0
2014-09-24,30.054,30.315,29.815,30.272,3941391,0
2014-09-25,30.141,30.332,30.062,30.254,5530141,0
2014-09-26,30.193,30.478,30.072,30.315,4129213,0
2014-09-29,29.945,30.244,29.908,30.22,3648428,0
2014-09-30,29.865,30.012,29.59,29.839,5809476,0
2014-10-01,29.691,29.873,29.424,29.651,6214423,0
2014-10-02,29.373,29.399,28.632,29.106,9055647,0
2014-10-03,29.125,29.125,28.123,28.163,8591207,0
2014-10-06,28.199,28.741,28.155,28.622,7151463,0
2014-10-07,28.553,28.872,28.432,28.568,8659210,0
2014-10-08,28.632,29.046,28.432,29.021,6173447,0
2014-10-09,29.054,29.16,28.339,28.364,6616918,0
2014-10-10,28.339,28.382,27.493,27.807,9052162,0
2014-10-13,27.859,28.114,27.414,27.493,4616420,0
2014-10-14,27.623,28.73,27.579,28.356,10782122,0
2014-10-15,27.929,28.26,27.389,28.123,6227127,0
2014-10-16,27.475,28.452,27.424,27.658,5894041,0
2014-10-17,27.902,28.182,27.695,27.851,6492679,0
2014-10-20,27.675,28.481,27.597,28.364,5997947,0
2014-10-21,28.496,29.061,28.481,28.699,6866399,0
2014-10-22,28.655,29.107,28.54,28.602,7332657,0
2014-10-23,28.785,28.785,27.851,28.391,6527603,0
2014-10-24,28.837,29.865,28.748,29.631,7875264,0
2014-10-27,29.673,29.698,29.186,29.465,4361520,0
2014-10-28,29.605,30.005,29.56,29.664,3021840,0
2014-10-29,29.717,29.856,29.081,29.29,3633059,0
2014-10-30,29.298,29.735,29.097,29.438,2024937,0
2014-10-31,29.631,29.856,29.542,29.815,3472605,0
2014-11-03,29.822,29.839,28.871,28.923,4560441,0
2014-11-04,29.081,29.088,28.296,28.305,4914618,0
2014-11-05,28.399,28.757,28.25,28.748,4728175,0
2014-11-06,28.602,28.923,28.481,28.636,3667787,0
2014-11-07,28.757,28.905,28.521,28.636,3686042,0
2014-11-10,28.73,28.968,28.618,28.94,3763073,0
2014-11-11,29.029,29.177,28.828,29.133,2094618,0
2014-11-12,29.177,29.483,29.142,29.465,2601948,0
2014-11-13,29.605,29.64,29.142,29.195,3409970,0
2014-11-14,29.22,29.387,29.142,29.327,1631348,0
2014-11-17,29.429,29.596,29.28,29.483,2483173,0
2014-11-18,29.787,31.261,29.753,30.886,15079180,0
2014-11-19,31.542,32.178,31.2,31.236,19501307,0
2014-11-20,31.367,31.864,31.061,31.803,6175042,0
2014-11-21,32.135,32.266,31.707,31.962,7426424,0
2014-11-24,30.983,31.114,29.987,30.014,13493788,0
2014-11-25,30.136,30.452,30.065,30.121,4632713,0
2014-11-26,30.102,30.345,29.797,30.329,3264223,0
2014-11-28,30.056,30.564,29.865,30.329,2901684,0
2014-12-01,30.084,30.329,29.806,29.856,3511800,0
2014-12-02,29.815,30.406,29.806,29.927,3743567,0
2014-12-03,30.005,30.903,29.839,30.676,3872134,0
2014-12-04,30.509,30.668,30.268,30.477,4122149,0
2014-12-05,31.14,31.279,30.781,30.87,3813332,0
2014-12-08,30.634,30.712,30.112,30.312,4088921,0
2014-12-09,30.102,30.469,29.882,30.285,3621701,0
2014-12-10,30.983,31.096,30.537,30.73,6845473,0
2014-12-11,30.545,30.992,30.452,30.6,4257782,0
2014-12-12,30.241,30.345,29.815,29.815,4625924,0
2014-12-15,30.023,30.336,29.909,30.065,3968118,0
2014-12-16,29.839,30.574,29.552,29.847,5017826,0
2014-12-17,29.936,30.772,29.856,30.758,3267865,0
2014-12-18,30.922,31.027,30.188,30.772,6770064,0
2014-12-19,31.177,31.409,30.922,31.209,7477938,0
2014-12-22,31.297,31.385,30.86,31.061,5231679,0
2014-12-23,31.096,31.341,30.974,31.177,3585069,0
2014-12-24,31.184,31.341,31.086,31.148,1249990,0
2014-12-26,31.148,31.236,30.895,31.105,1522460,0
2014-12-29,31.027,31.297,30.948,31.209,3060551,0
2014-12-30,31.114,31.367,30.957,31.192,2676757,0
2014-12-31,31.209,31.27,30.758,30.818,3312658,0
2015-01-02,30.94,30.992,30.676,30.966,3093600,0
2015-01-05,30.758,30.834,30.268,30.545,4787397,0
2015-01-06,30.59,30.886,30.371,30.765,4242275,0
2015-01-07,30.842,31.289,30.765,31.069,2735352,0
2015-01-08,31.2,31.855,31.122,31.838,4240722,0
2015-01-09,31.803,31.864,31.148,31.349,3724983,0
2015-01-12,31.2,31.61,30.748,31.436,4414908,0
2015-01-13,31.499,31.499,30.518,30.794,5289822,0
2015-01-14,30.528,31.048,30.343,30.654,4238848,0
2015-01-15,30.961,31.092,30.625,30.837,3900535,0
2015-01-16,30.821,30.944,30.397,30.917,3614299,0
2015-01-20,31.259,31.683,30.953,31.385,4371747,0
2015-01-21,31.524,31.806,31.305,31.737,5223194,0
2015-01-22,31.728,32.256,31.658,31.939,4166591,0
2015-01-23,31.745,31.964,31.559,31.621,3441227,0
2015-01-26,31.48,31.798,31.349,31.621,3185414,0
2015-01-27,31.506,32.192,31.277,32.051,3763153,0
2015-01-28,32.099,32.201,31.718,31.893,5648730,0
2015-01-29,32.378,32.917,31.409,31.789,6715685,0
2015-01-30,31.393,32.678,31.277,32.192,3965491,0
2015-02-02,32.573,32.739,32.16,32.563,4286849,0
2015-02-03,32.775,32.952,32.573,32.803,3657047,0
2015-02-04,32.503,32.748,32.019,32.071,3791476,0
2015-02-05,32.528,32.696,32.176,32.608,3913555,0
2015-02-06,32.582,32.696,32.211,32.397,4206322,0
2015-02-09,32.521,32.722,32.318,32.336,2994318,0
2015-02-10,32.291,32.369,31.939,32.246,3859276,0
2015-02-11,32.246,32.635,32.099,32.406,4461662,0
2015-02-12,32.706,32.811,32.346,32.598,3257856,0
2015-02-13,32.503,32.846,32.476,32.635,2235458,0
2015-02-17,32.783,32.907,32.528,32.687,2591665,0
2015-02-18,32.687,32.927,32.476,32.837,3017026,0
2015-02-19,32.545,33.128,32.545,32.758,3249399,0
2015-02-20,32.811,32.828,32.378,32.582,2760286,0
2015-02-23,32.511,32.662,32.274,32.378,2733121,0
2015-02-24,32.521,32.616,32.299,32.442,3796889,0
2015-02-25,32.521,32.616,32.274,32.458,3274734,0
2015-02-26,32.299,32.336,31.357,31.357,5695788,0
2015-02-27,31.357,31.728,31.313,31.629,4026942,0
2015-03-02,31.444,31.779,31.182,31.665,3406446,0
2015-03-03,31.789,31.851,30.944,31.313,3382158,0
2015-03-04,31.251,31.287,30.996,31.242,3319507,0
2015-03-05,31.242,31.268,30.193,30.328,5556233,0
2015-03-06,30.175,30.274,29.736,29.849,4655163,0
2015-03-09,29.93,29.991,29.736,29.763,3861125,0
2015-03-10,29.427,29.436,28.89,29.015,7296855,0
2015-03-11,29.065,29.128,28.581,28.688,6711313,0
2015-03-12,29.024,29.146,28.503,28.503,6045300,0
2015-03-13,28.721,28.767,28.45,28.626,5475873,0
2015-03-16,28.721,29.374,28.644,29.374,7693080,0
2015-03-17,29.234,29.533,28.996,29.472,6173440,0
2015-03-18,29.454,29.849,29.065,29.691,7084269,0
2015-03-19,28.654,28.739,28.193,28.23,10669363,0
2015-03-20,28.352,28.785,28.087,28.546,7231591,0
2015-03-23,28.608,28.698,28.415,28.635,5103259,0
2015-03-24,28.571,29.048,28.487,28.88,3762378,0
2015-03-25,28.962,29.463,28.679,28.721,4220576,0
2015-03-26,28.872,29.146,28.73,28.916,5264312,0
2015-03-27,28.89,28.996,28.203,28.22,4263480,0
2015-03-30,28.157,28.848,28.14,28.546,4936980,0
2015-03-31,28.405,28.848,28.246,28.415,4025912,0
2015-04-01,28.546,28.73,28.282,28.405,3838198,0
2015-04-02,28.571,29.031,28.423,28.812,4569585,0
2015-04-06,28.828,29.101,28.748,28.865,2637944,0
2015-04-07,28.89,29.49,28.812,29.075,4489792,0
2015-04-08,29.206,29.446,29.136,29.164,3940575,0
2015-04-09,29.315,29.475,28.977,28.994,3660623,0
2015-04-10,29.09,29.367,29.022,29.235,2934151,0
2015-04-13,29.367,29.592,29.226,29.325,3505004,0
2015-04-14,29.43,29.555,29.109,29.235,3116918,0
2015-04-15,29.296,29.528,29.128,29.315,2412568,0
2015-04-16,29.413,29.688,29.325,29.51,2497506,0
2015-04-17,29.536,29.573,29.064,29.155,2491648,0
2015-04-20,29.279,29.358,28.852,28.986,2547995,0
2015-04-21,28.913,29.03,28.701,28.896,2875284,0
2015-04-22,28.949,29.064,28.752,28.959,2392475,0
2015-04-23,29.262,30.127,29.074,30.09,6173363,0
2015-04-24,29.939,30.118,29.688,29.723,4136509,0
2015-04-27,29.874,29.903,29.333,29.404,2845739,0
2015-04-28,29.367,29.564,29.182,29.51,2729268,0
2015-04-29,29.627,29.646,29.288,29.494,2756207,0
2015-04-30,28.896,29.136,28.657,29.09,6416605,0
2015-05-01,28.922,29.155,28.817,28.994,5212627,0
2015-05-04,28.939,29.199,28.715,29.047,4430957,0
2015-05-05,29.155,29.288,28.573,28.593,4348381,0
2015-05-06,28.725,28.743,28.495,28.647,5043089,0
2015-05-07,28.53,29.136,28.451,29.09,6270092,0
2015-05-08,29.252,29.296,28.789,28.807,6025376,0
2015-05-11,28.862,28.862,28.701,28.807,4005173,0
2015-05-12,28.807,28.834,28.593,28.603,3276256,0
2015-05-13,28.708,28.93,28.61,28.752,4042846,0
2015-05-14,28.877,28.922,28.603,28.78,4074061,0
2015-05-15,28.789,29.45,28.674,29.377,6029338,0
2015-05-18,29.404,29.502,29.128,29.155,3373720,0
2015-05-19,29.296,29.44,28.904,29.252,4975932,0
2015-05-20,29.279,29.502,29.226,29.367,3965230,0
2015-05-21,29.413,29.874,29.226,29.706,4066321,0
2015-05-22,29.67,29.723,29.325,29.404,3612712,0
2015-05-26,29.271,29.288,28.789,28.852,3957018,0
2015-05-27,28.826,28.862,28.53,28.682,6376998,0
2015-05-28,28.61,28.87,28.564,28.817,4521596,0
2015-05-29,28.488,28.603,28.041,28.059,10963235,0
2015-06-01,28.103,28.122,27.299,27.656,5434138,0
2015-06-02,27.79,28.113,27.665,27.933,3511277,0
2015-06-03,27.96,28.164,27.917,28.05,2692817,0
2015-06-04,27.917,27.933,27.309,27.459,4734786,0
2015-06-05,27.328,27.552,27.094,27.451,3534624,0
2015-06-08,27.505,27.515,26.934,26.963,4204546,0
2015-06-09,27.061,27.265,26.89,27.104,3999325,0
2015-06-10,27.451,27.577,27.274,27.362,3367092,0
2015-06-11,27.416,27.542,27.123,27.166,4048343,0
2015-06-12,27.07,27.166,26.864,27.061,3401446,0
2015-06-15,26.978,27.426,26.854,27.283,3957380,0
2015-06-16,27.166,27.497,27.104,27.434,2880634,0
2015-06-17,27.532,27.612,27.185,27.515,3209032,0
2015-06-18,27.552,27.665,27.362,27.559,2762940,0
2015-06-19,27.22,27.328,26.987,27.005,3746673,0
2015-06-22,27.033,27.318,26.925,27.193,2855837,0
2015-06-23,27.256,27.459,27.229,27.372,3618510,0
2015-06-24,27.336,27.569,27.094,27.132,2741846,0
2015-06-25,27.274,28.512,27.148,28.423,17868787,0
2015-06-26,28.495,28.682,27.647,27.941,9895578,0
2015-06-29,27.647,27.969,27.522,27.577,5686318,0
2015-06-30,27.612,27.862,27.434,27.604,6341774,0
2015-07-01,27.719,27.889,27.559,27.782,3429608,0
2015-07-02,27.612,27.694,27.459,27.621,4440943,0
2015-07-06,27.694,27.881,27.399,27.505,5436120,0
2015-07-07,27.459,27.469,26.605,26.9,7105373,0
2015-07-08,26.836,26.918,26.304,26.312,5075650,0
2015-07-09,26.682,26.682,25.8,25.842,7338290,0
2015-07-10,26.023,26.114,25.887,25.987,5389388,0
2015-07-13,26.213,26.258,25.879,26.078,6703392,0
2015-07-14,26.06,26.493,25.862,26.34,4033610,0
2015-07-15,26.34,26.412,26.124,26.268,2586108,0
2015-07-16,26.331,26.395,26.041,26.268,3410577,0
2015-07-17,26.287,26.585,26.068,26.375,5783333,0
2015-07-20,26.385,26.412,25.634,25.716,4009914,0
2015-07-21,25.771,26.006,25.661,25.842,3270105,0
2015-07-22,25.601,25.626,25.256,25.31,3900016,0
2015-07-23,25.356,25.455,25.031,25.231,4754159,0
2015-07-24,25.137,25.212,24.822,24.959,3139711,0
2015-07-27,24.869,25.122,24.561,24.642,4224725,0
2015-07-28,24.715,24.723,24.345,24.661,5441345,0
2015-07-29,24.561,24.579,24.037,24.238,8170251,0
2015-07-30,24.345,25.203,24.29,24.427,8425186,0
2015-07-31,24.534,24.949,24.418,24.534,5219004,0
2015-08-03,24.48,24.768,24.372,24.67,3898443,0
2015-08-04,24.579,25.041,24.489,24.634,4105631,0
2015-08-05,24.886,25.068,24.616,24.634,2910942,0
2015-08-06,24.678,24.723,24.154,24.381,5895308,0
2015-08-07,24.326,24.381,24.111,24.121,3261905,0
2015-08-10,24.209,24.408,24.028,24.362,4520737,0
2015-08-11,24.163,24.209,23.578,23.829,7220579,0
2015-08-12,23.821,23.894,23.496,23.605,9295389,0
2015-08-13,23.568,23.623,23.306,23.488,6518383,0
2015-08-14,23.478,23.605,23.388,23.478,4689349,0
2015-08-17,23.894,24.121,23.641,24.092,7862849,0
2015-08-18,24.316,24.398,23.804,24.075,5495741,0
2015-08-19,24.121,24.121,23.666,23.804,4979379,0
2015-08-20,23.676,23.705,23.217,23.253,6554609,0
2015-08-21,23.045,23.082,22.496,22.584,7214324,0
2015-08-24,21.6,22.685,21.575,21.98,8516755,0
2015-08-25,22.584,22.611,21.655,21.662,6854387,0
2015-08-26,22.134,22.432,21.853,22.368,8264437,0
2015-08-27,22.658,23.35,22.557,23.263,7012143,0
2015-08-28,23.1,23.434,22.838,23.424,5229196,0
2015-08-31,23.334,23.559,23.045,23.47,6035479,0
2015-09-01,23.036,23.234,22.792,22.944,8486116,0
2015-09-02,23.135,23.207,22.774,23.053,4794702,0
2015-09-03,23.063,23.523,22.944,23.326,3327268,0
2015-09-04,23.017,23.063,22.848,22.982,3309211,0
2015-09-08,23.342,23.415,22.92,23.073,6363729,0
2015-09-09,23.217,23.388,22.973,23.009,5933224,0
2015-09-10,22.982,23.126,22.792,22.882,3947661,0
2015-09-11,22.693,22.729,22.376,22.541,3627601,0
2015-09-14,22.594,22.611,22.196,22.232,4108955,0
2015-09-15,22.232,22.611,22.142,22.549,3364822,0
2015-09-16,22.594,23.09,22.384,23.036,6150690,0
2015-09-17,22.99,23.063,22.62,22.648,4459472,0
2015-09-18,22.457,22.557,21.999,22.07,8041099,0
2015-09-21,21.917,21.944,21.275,21.395,9017100,0
2015-09-22,20.96,20.96,19.796,19.994,14066606,0
2015-09-23,20.029,20.039,18.848,18.92,12325718,0
2015-09-24,18.757,19.091,18.505,18.964,12780365,0
2015-09-25,19.134,19.144,18.551,18.658,6323737,0
2015-09-28,18.531,18.541,17.892,18.18,8381286,0
2015-09-29,18.18,18.696,18.16,18.315,7593534,0
2015-09-30,18.496,18.648,18.207,18.551,7965657,0
2015-10-01,18.677,18.721,17.702,17.783,8276624,0
2015-10-02,17.711,18.505,17.574,18.505,7878692,0
2015-10-05,19.281,19.335,18.774,18.938,14182023,0
2015-10-06,18.964,19.633,18.964,19.134,12048466,0
2015-10-07,19.228,20.039,19.191,20.004,17036680,0
2015-10-08,20.15,20.306,19.856,20.112,14588884,0
2015-10-09,20.251,20.361,19.903,19.966,7017116,0
2015-10-12,20.021,20.094,19.543,19.699,3800345,0
2015-10-13,19.865,19.893,19.516,19.763,7024192,0
2015-10-14,19.801,20.353,19.746,20.259,9784176,0
2015-10-15,20.425,20.462,20.16,20.296,6769188,0
2015-10-16,20.296,20.343,20.021,20.087,6305452,0
2015-10-19,20.206,20.206,19.81,20.112,4143244,0
2015-10-20,20.141,20.408,19.928,19.947,5844622,0
2015-10-21,20.021,20.04,19.269,19.361,9235836,0
2015-10-22,19.442,19.829,19.351,19.755,7146467,0
2015-10-23,19.911,20.462,19.792,20.087,8085917,0
2015-10-26,20.251,20.353,19.938,19.966,6915309,0
2015-10-27,19.829,19.856,19.286,19.452,5614911,0
2015-10-28,19.526,19.92,19.407,19.581,7533223,0
2015-10-29,19.259,19.434,18.737,19.03,11691709,0
2015-10-30,18.983,18.993,18.313,18.578,12303089,0
2015-11-02,18.571,19.387,18.525,19.286,11030904,0
2015-11-03,19.204,20.545,19.067,20.141,14860504,0
2015-11-04,20.206,20.224,19.342,19.37,7886806,0
2015-11-05,19.737,19.746,19.111,19.186,7529631,0
2015-11-06,19.094,19.094,18.587,18.771,8587871,0
2015-11-09,18.884,19.177,18.642,19.138,12869280,0
2015-11-10,19.158,19.233,18.507,18.587,9175297,0
2015-11-11,18.635,18.662,18.221,18.295,6297612,0
2015-11-12,18.139,18.818,18.046,18.616,6441229,0
2015-11-13,18.578,18.771,18.203,18.681,5670986,0
2015-11-16,18.642,19.03,18.442,18.856,4337379,0
2015-11-17,18.945,18.993,18.423,18.571,5256140,0
2015-11-18,18.432,18.945,18.432,18.826,4191257,0
2015-11-19,18.884,19.148,18.809,18.945,5357728,0
2015-11-20,19.011,19.12,18.313,18.369,6740879,0
2015-11-23,18.295,18.578,18.066,18.093,5861533,0
2015-11-24,18.066,18.507,17.955,18.303,7759375,0
2015-11-25,18.323,18.414,18.084,18.23,4350664,0
2015-11-27,18.275,18.295,17.955,18.112,2336208,0
2015-11-30,18.093,18.709,17.972,18.571,6271264,0
2015-12-01,18.642,18.761,18.275,18.303,6677690,0
2015-12-02,18.275,18.378,17.669,17.678,9672159,0
2015-12-03,17.817,18.001,17.523,17.625,7842769,0
2015-12-04,17.533,17.588,17.286,17.395,7162474,0
2015-12-07,17.276,17.286,16.761,16.973,7970065,0
2015-12-08,16.761,16.898,16.375,16.401,8503848,0
2015-12-09,16.448,16.844,16.367,16.486,8636215,0
2015-12-10,16.496,16.871,16.401,16.496,6484673,0
2015-12-11,16.302,16.358,15.906,15.934,8224634,0
2015-12-14,16.009,16.009,15.291,15.393,11283671,0
2015-12-15,15.577,15.972,15.512,15.897,13528029,0
2015-12-16,15.934,16.438,15.835,16.375,6407475,0
2015-12-17,16.541,16.541,15.788,15.798,6726069,0
2015-12-18,15.788,16.375,15.76,15.906,8117494,0
2015-12-21,16,16.053,15.521,15.677,9067287,0
2015-12-22,15.704,16.385,15.632,16.192,6995825,0
2015-12-23,16.401,17.128,16.367,16.834,11472633,0
2015-12-24,16.889,16.935,16.486,16.642,3421662,0
2015-12-28,16.577,16.595,16.211,16.348,5088050,0
2015-12-29,16.586,16.586,16.236,16.283,6583744,0
2015-12-30,16.246,16.476,15.915,16.019,5778688,0
2015-12-31,15.915,16.108,15.641,15.723,6690605,0
2016-01-04,15.557,15.948,15.401,15.915,12371114,0
2016-01-05,15.972,16.019,15.356,15.531,8520981,0
2016-01-06,15.3,15.3,14.721,14.842,11606124,0
2016-01-07,14.667,15.008,14.521,14.833,11943824,0
2016-01-08,14.979,15.008,14.649,14.777,7553390,0
2016-01-11,14.998,15.026,14.115,14.18,11393158,0
2016-01-12,14.406,14.821,14.143,14.68,11367869,0
2016-01-13,14.783,14.97,14.594,14.773,10272434,0
2016-01-14,14.801,15.338,14.473,15.272,11359633,0
2016-01-15,14.745,15.47,14.689,15.348,11399491,0
2016-01-19,15.319,15.602,14.99,15.31,14789313,0
2016-01-20,14.97,15.368,14.53,15.329,16203496,0
2016-01-21,15.404,15.442,14.878,15.046,12880484,0
2016-01-22,15.376,15.771,15.046,15.15,15511738,0
2016-01-25,14.859,14.886,13.785,13.974,25220685,0
2016-01-26,14.245,14.5,14.106,14.18,8156915,0
2016-01-27,14.18,14.613,13.944,14.303,12835644,0
2016-01-28,13.934,14.68,13.888,14.566,14982749,0
2016-01-29,14.717,15.442,14.359,15.348,12925427,0
2016-02-01,15.208,15.272,14.745,14.951,7302646,0
2016-02-02,14.708,14.708,14.171,14.218,7658400,0
2016-02-03,14.369,15.198,14.209,15.198,8979164,0
2016-02-04,15.245,15.931,15.223,15.829,12200442,0
2016-02-05,15.82,16.018,15.527,15.762,8314873,0
2016-02-08,15.508,15.631,14.961,15.01,8664878,0
2016-02-09,14.869,14.97,14.525,14.914,7890944,0
2016-02-10,15.029,15.056,14.359,14.388,6102995,0
2016-02-11,14.162,14.859,14.031,14.735,8072419,0
2016-02-12,14.878,14.98,14.341,14.52,9607615,0
2016-02-16,14.699,14.801,14.35,14.745,6782789,0
2016-02-17,14.708,16.049,14.708,16.018,11189418,0
2016-02-18,16.071,16.241,15.715,16.149,10408403,0
2016-02-19,15.902,15.921,15.074,15.084,9838738,0
2016-02-22,15.245,15.447,15.121,15.15,5859635,0
2016-02-23,15.066,15.121,14.539,15,7243343,0
2016-02-24,14.755,15.649,14.51,15.574,9914075,0
2016-02-25,15.687,15.847,15.363,15.752,6624534,0
2016-02-26,15.847,16.289,15.847,16.1,7314459,0
2016-02-29,16.053,16.304,15.81,15.95,6964942,0
2016-03-01,16.159,16.544,15.999,16.289,7458839,0
2016-03-02,16.13,17.212,16.081,17.165,11787171,0
2016-03-03,17.1,17.589,17.08,17.551,8564669,0
2016-03-04,17.627,17.787,17.061,17.363,9353082,0
2016-03-07,17.41,18.248,17.381,17.627,12399079,0
2016-03-08,17.627,17.672,17.128,17.222,8647388,0
2016-03-09,17.429,18.008,17.307,17.851,10030751,0
2016-03-10,17.891,17.909,17.005,17.157,8514113,0
2016-03-11,17.297,17.503,17.08,17.192,7519906,0
2016-03-14,17.137,17.477,16.978,17.279,5651312,0
2016-03-15,17.184,17.363,16.958,17.212,7886555,0
2016-03-16,17.184,17.473,17.043,17.391,5073528,0
2016-03-17,17.617,18.136,17.579,17.956,7471092,0
2016-03-18,17.993,18.089,17.632,17.787,12017913,0
2016-03-21,17.834,18.05,17.731,17.843,7144100,0
2016-03-22,17.663,17.712,17.061,17.08,10248373,0
2016-03-23,17.061,17.08,16.28,16.347,8303815,0
2016-03-24,16.206,16.206,15.649,16.081,8576331,0
2016-03-28,16.139,16.299,15.82,16.206,5520798,0
2016-03-29,16.091,16.581,15.829,16.488,7250139,0
2016-03-30,16.59,16.939,16.299,16.392,7199636,0
2016-03-31,16.488,16.562,15.96,16.026,7385483,0
2016-04-01,15.921,16.057,15.574,16.035,6000798,0
2016-04-04,15.96,15.98,15.291,15.433,6200230,0
2016-04-05,15.291,15.376,15.066,15.14,7591541,0
2016-04-06,15.179,15.348,14.905,15.319,9498275,0
2016-04-07,15.245,15.31,15.019,15.103,6959756,0
2016-04-08,15.371,15.552,15.17,15.265,6920325,0
2016-04-11,15.257,15.303,15.103,15.18,8237918,0
2016-04-12,15.18,15.59,14.865,15.476,12905173,0
2016-04-13,15.6,15.974,15.505,15.935,9173769,0
2016-04-14,15.849,15.886,15.428,15.515,9309748,0
2016-04-15,15.438,15.772,15.247,15.705,6122533,0
2016-04-18,15.581,16.097,15.552,16.031,7158631,0
2016-04-19,16.077,17.235,15.994,17.178,16843933,0
2016-04-20,17.16,17.389,16.872,17.169,14290587,0
2016-04-21,17.331,17.935,17.217,17.265,15316540,0
2016-04-22,17.255,17.457,16.988,17.16,9251681,0
2016-04-25,17.141,17.715,16.959,17.015,9565581,0
2016-04-26,17.169,17.227,16.926,17.111,7059582,0
2016-04-27,17.178,17.552,17.083,17.437,12257855,0
2016-04-28,16.672,17.447,16.176,16.844,26194862,0
2016-04-29,16.757,17.16,16.663,16.949,13797896,0
2016-05-02,16.997,17.035,16.548,16.72,8752607,0
2016-05-03,16.519,16.524,16.05,16.136,9363378,0
2016-05-04,15.994,16.194,15.724,15.935,8117474,0
2016-05-05,16.146,16.176,15.257,15.303,11618433,0
2016-05-06,15.247,15.409,15.131,15.2,7446202,0
2016-05-09,15.131,15.15,14.826,14.931,8043639,0
2016-05-10,15.008,15.581,14.845,15.448,12387160,0
2016-05-11,15.456,15.524,15.17,15.247,7635243,0
2016-05-12,15.572,15.762,15.141,15.15,7016223,0
2016-05-13,15.227,15.284,14.968,15.008,4654424,0
2016-05-16,15.103,15.438,15.103,15.38,6337337,0
2016-05-17,15.342,16.107,15.294,15.84,9523285,0
2016-05-18,15.724,15.954,15.284,15.362,7815113,0
2016-05-19,15.38,15.935,15.284,15.878,9181775,0
2016-05-20,15.925,16.24,15.792,15.812,8510606,0
2016-05-23,15.782,16.432,15.644,16.097,8062574,0
2016-05-24,16.097,16.166,15.505,15.552,10468889,0
2016-05-25,15.667,16.146,15.62,16.067,11000595,0
2016-05-26,16.269,16.347,15.925,16.004,7579259,0
2016-05-27,15.954,16.107,15.802,15.849,5333533,0
2016-05-31,15.687,15.831,15.515,15.62,10514305,0
2016-06-01,15.476,15.677,15.209,15.677,9223398,0
2016-06-02,15.543,16.087,15.476,15.772,9205611,0
2016-06-03,15.658,16.067,15.399,16.05,11775206,0
2016-06-06,16.204,17.285,16.204,17.187,15529866,0
2016-06-07,17.36,17.599,17.303,17.389,13003349,0
2016-06-08,17.59,17.656,16.805,17.054,12524307,0
2016-06-09,16.872,16.892,16.403,16.471,9257039,0
2016-06-10,16.259,16.71,16.166,16.269,7417304,0
2016-06-13,16.481,16.988,16.347,16.481,8841366,0
2016-06-14,16.393,16.681,15.984,16.127,8173465,0
2016-06-15,16.23,16.367,15.935,15.954,7021221,0
2016-06-16,15.831,15.925,15.505,15.831,7138846,0
2016-06-17,15.868,16.318,15.831,16.194,7719487,0
2016-06-20,16.461,16.69,16.146,16.166,7856272,0
2016-06-21,16.127,16.151,15.734,15.974,7719066,0
2016-06-22,16.107,16.204,15.792,15.802,5936058,0
2016-06-23,16.393,16.979,16.338,16.72,17978570,0
2016-06-24,15.915,16.623,15.858,16.136,12933634,0
2016-06-27,15.858,15.925,14.968,15.121,12346730,0
2016-06-28,15.552,15.62,15.008,15.209,9266437,0
2016-06-29,15.438,15.438,15.112,15.342,8941491,0
2016-06-30,15.419,16.347,14.962,15.533,29110201,0
2016-07-01,15.543,16.04,15.543,15.782,11052013,0
2016-07-05,15.964,15.974,15.466,15.495,8946674,0
2016-07-06,15.428,15.466,15.055,15.428,8352207,0
2016-07-07,15.6,15.687,15.217,15.303,8397828,0
2016-07-08,15.459,15.585,15.178,15.343,13178660,0
2016-07-11,15.421,15.635,15.343,15.44,7678011,0
2016-07-12,15.625,15.896,15.547,15.693,8137253,0
2016-07-13,15.683,16.509,15.547,16.391,15183304,0
2016-07-14,16.519,16.888,16.275,16.732,13350787,0
2016-07-15,16.791,16.843,16.529,16.771,6472604,0
2016-07-18,16.693,16.995,16.596,16.986,6756558,0
2016-07-19,16.781,16.917,16.591,16.645,11603658,0
2016-07-20,16.538,16.976,16.411,16.693,8759522,0
2016-07-21,16.781,16.936,16.615,16.625,7852761,0
2016-07-22,16.596,16.751,16.45,16.49,12184705,0
2016-07-25,16.401,16.548,16.275,16.42,7521423,0
2016-07-26,16.391,16.897,16.373,16.868,8565064,0
2016-07-27,16.907,17.062,16.46,16.665,10185057,0
2016-07-28,16.032,16.11,15.391,15.459,29917403,0
2016-07-29,15.363,15.411,14.779,15.158,23451112,0
2016-08-01,15.158,15.178,14.803,14.885,8539715,0
2016-08-02,14.983,15.469,14.885,15.401,20596844,0
2016-08-03,15.401,15.688,15.236,15.363,8161729,0
2016-08-04,15.323,15.391,14.885,15.128,10857285,0
2016-08-05,15.071,15.595,15.043,15.556,8272836,0
2016-08-08,15.75,15.935,15.635,15.925,8784136,0
2016-08-09,15.925,16.09,15.867,16.024,6424207,0
2016-08-10,16.17,16.305,15.995,15.995,6466580,0
2016-08-11,16.052,16.18,15.877,16.06,5803975,0
2016-08-12,16.06,16.213,15.74,15.75,7556514,0
2016-08-15,15.8,16.364,15.75,16.325,6880508,0
2016-08-16,16.391,16.49,15.985,15.985,4563596,0
2016-08-17,15.896,15.925,15.566,15.76,7191293,0
2016-08-18,15.858,15.9,15.566,15.663,7082786,0
2016-08-19,15.528,15.731,15.44,15.721,7286945,0
2016-08-22,15.595,15.81,15.498,15.79,5904713,0
2016-08-23,15.935,16.345,15.896,16.285,9301035,0
2016-08-24,16.245,16.391,16.13,16.13,7232688,0
2016-08-25,16.06,16.11,15.915,16.015,5487039,0
2016-08-26,16.16,16.18,15.518,15.585,7556243,0
2016-08-29,15.585,15.76,15.547,15.595,4864863,0
2016-08-30,15.576,17.899,15.508,17.287,47565253,0
2016-08-31,17.102,17.617,17.102,17.587,16847403,0
2016-09-01,17.524,17.549,17.208,17.306,9102830,0
2016-09-02,17.452,17.587,17.131,17.48,4800201,0
2016-09-06,17.324,17.622,17.131,17.16,5404167,0
2016-09-07,17.102,17.354,17.013,17.16,5567385,0
2016-09-08,17.169,17.237,16.723,16.83,6693996,0
2016-09-09,16.703,16.703,16.364,16.49,7312365,0
2016-09-12,16.761,16.986,16.11,16.285,20272300,0
2016-09-13,16.032,16.136,15.498,15.702,20190067,0
2016-09-14,15.848,15.955,15.528,15.537,11379879,0
2016-09-15,15.547,15.78,15.518,15.556,13171498,0
2016-09-16,15.469,15.635,15.411,15.537,9099549,0
2016-09-19,15.625,15.635,15.386,15.508,8478658,0
2016-09-20,15.518,15.78,15.381,15.488,11132305,0
2016-09-21,15.635,15.697,15.459,15.635,8321999,0
2016-09-22,15.82,16.015,15.77,15.858,6890808,0
2016-09-23,15.75,15.8,15.451,15.498,9664444,0
2016-09-26,15.469,15.654,15.391,15.459,7135112,0
2016-09-27,15.401,15.615,15.363,15.605,5311720,0
2016-09-28,15.605,15.886,15.566,15.858,5010986,0
2016-09-29,15.886,16.032,15.736,15.76,4335827,0
2016-09-30,15.886,16,15.595,15.858,5761156,0
2016-10-03,15.78,15.896,15.625,15.712,5539794,0
2016-10-04,15.693,15.775,15.488,15.576,5575354,0
2016-10-05,15.605,15.886,15.518,15.81,4400200,0
2016-10-06,15.78,15.896,15.731,15.82,3308003,0
2016-10-07,15.82,15.936,15.604,15.624,6497851,0
2016-10-10,15.692,15.81,15.644,15.662,3781793,0
2016-10-11,15.653,15.867,15.624,15.8,5607859,0
2016-10-12,15.78,15.78,15.554,15.624,6784255,0
2016-10-13,15.535,15.701,15.398,15.692,9684080,0
2016-10-14,15.81,15.966,15.604,15.644,5533316,0
2016-10-17,15.682,15.711,15.37,15.457,7675014,0
2016-10-18,15.564,15.785,15.545,15.72,4995973,0
2016-10-19,15.701,16.016,15.634,15.916,7766873,0
2016-10-20,15.83,15.886,15.682,15.848,8285188,0
2016-10-21,15.79,16.112,15.72,16.043,10051530,0
2016-10-24,16.016,16.347,15.956,16.347,7127484,0
2016-10-25,16.395,16.464,16.201,16.278,6715582,0
2016-10-26,16.182,16.62,16.132,16.405,9067910,0
2016-10-27,16.61,16.65,15.996,16.092,9555824,0
2016-10-28,16.062,16.395,15.966,16.102,6689858,0
2016-10-31,16.102,16.201,15.896,15.916,4948711,0
2016-11-01,15.936,16.102,15.624,15.653,10240034,0
2016-11-02,15.701,15.946,15.677,15.82,5803332,0
2016-11-03,15.701,15.858,15.516,15.76,6070190,0
2016-11-04,15.653,15.82,15.564,15.584,5107218,0
2016-11-07,15.72,16.132,15.692,16.043,4803517,0
2016-11-08,15.877,16.862,15.84,16.719,11591059,0
2016-11-09,16.258,16.914,16.142,16.64,11410483,0
2016-11-10,16.689,17.481,16.679,17.236,11196302,0
2016-11-11,17.11,17.246,16.806,17.207,7521125,0
2016-11-14,17.168,17.422,17.12,17.217,6306435,0
2016-11-15,17.061,17.271,16.865,17.266,5538715,0
2016-11-16,17.178,17.246,16.973,17.168,5414919,0
2016-11-17,17.178,17.412,17.119,17.344,8235177,0
2016-11-18,17.246,17.442,17.192,17.422,5122870,0
2016-11-21,17.55,18.058,17.52,17.823,9641036,0
2016-11-22,17.921,17.931,17.378,17.49,9951291,0
2016-11-23,17.49,17.5,17.159,17.197,5879198,0
2016-11-25,17.207,17.383,17.129,17.276,2773711,0
2016-11-28,17.324,17.452,17.217,17.266,5658736,0
2016-11-29,17.178,17.344,17.08,17.159,3436845,0
2016-11-30,17.305,18.038,17.227,17.823,10842925,0
2016-12-01,17.999,18.195,17.676,17.794,11611456,0
2016-12-02,17.813,17.892,17.598,17.666,4123782,0
2016-12-05,17.794,18.185,17.764,18.107,9599877,0
2016-12-06,18.058,18.302,17.882,18.175,7576268,0
2016-12-07,18.214,18.528,18.145,18.528,7837378,0
2016-12-08,18.585,18.89,18.518,18.85,7848519,0
2016-12-09,18.9,19.398,18.86,19.308,8944494,0
2016-12-12,19.408,19.437,18.781,18.89,7402516,0
2016-12-13,18.87,18.89,18.097,18.234,9570420,0
2016-12-14,18.175,18.4,17.921,17.96,5452090,0
2016-12-15,17.813,18.288,17.706,18.018,6191850,0
2016-12-16,18.028,18.087,17.598,17.676,5442509,0
2016-12-19,17.54,17.882,17.412,17.462,5507893,0
2016-12-20,17.52,17.911,17.432,17.852,4000050,0
2016-12-21,17.735,17.852,17.49,17.588,4207640,0
2016-12-22,17.53,17.794,17.49,17.726,3779288,0
2016-12-23,17.706,17.887,17.5,17.618,3401122,0
2016-12-27,17.716,18.312,17.706,18.214,3904822,0
2016-12-28,18.117,18.351,17.633,17.686,3633662,0
2016-12-29,17.696,17.852,17.696,17.784,2907352,0
2016-12-30,17.823,17.941,17.608,17.686,3057271,0
2017-01-03,17.862,18.068,17.666,17.716,3040620,0
2017-01-04,17.833,18.38,17.804,18.351,6187630,0
2017-01-05,18.351,18.478,18.205,18.341,3065758,0
2017-01-06,18.322,18.332,17.931,18.048,5246993,0
2017-01-09,17.989,18.185,17.951,18.107,4050205,0
2017-01-10,18.215,18.465,18.185,18.284,6404143,0
2017-01-11,18.313,18.736,18.225,18.677,5636720,0
2017-01-12,18.884,18.884,18.362,18.657,4425739,0
2017-01-13,18.657,18.745,18.421,18.588,3772635,0
2017-01-17,18.627,18.726,18.342,18.451,4125945,0
2017-01-18,18.411,18.441,17.811,17.851,6880479,0
2017-01-19,17.91,17.988,17.743,17.762,3769731,0
2017-01-20,17.94,18.755,17.92,18.618,8362347,0
2017-01-23,18.559,18.707,18.313,18.569,6615907,0
2017-01-24,18.874,19.891,18.755,19.532,16887913,0
2017-01-25,19.552,19.92,19.276,19.522,10194180,0
2017-01-26,18.627,19.109,18.588,18.932,14740252,0
2017-01-27,18.834,19.178,18.352,18.421,9112821,0
2017-01-30,18.254,18.352,17.92,18.215,6713766,0
2017-01-31,18.294,18.49,18.008,18.284,5738634,0
2017-02-01,18.382,18.392,17.861,18.235,5766452,0
2017-02-02,18.185,18.264,17.91,18.145,4046864,0
2017-02-03,18.068,18.47,18.038,18.244,4380219,0
2017-02-06,18.165,18.195,17.91,18.127,4088920,0
2017-02-07,17.998,18.569,17.881,18.51,7625652,0
2017-02-08,18.5,18.667,18.244,18.647,8614448,0
2017-02-09,18.677,18.697,18.328,18.431,4547754,0
2017-02-10,18.598,18.834,18.465,18.736,4928702,0
2017-02-13,18.755,19.09,18.677,18.785,8611246,0
2017-02-14,18.775,19.061,18.657,18.951,6251352,0
2017-02-15,19.001,19.031,18.55,18.637,4443087,0
2017-02-16,18.618,18.687,18.323,18.382,4934223,0
2017-02-17,18.294,18.421,18.068,18.402,4309545,0
2017-02-21,18.402,18.417,18.235,18.342,2907485,0
2017-02-22,18.264,18.392,18.127,18.313,3911858,0
2017-02-23,18.342,18.352,17.547,17.762,7183118,0
2017-02-24,17.527,17.684,17.222,17.566,6275965,0
2017-02-27,17.468,17.585,17.231,17.527,5047672,0
2017-02-28,17.438,17.695,17.104,17.134,6431580,0
2017-03-01,17.34,17.517,17.154,17.222,6245007,0
2017-03-02,17.212,17.291,16.819,16.858,6999636,0
2017-03-03,16.829,16.917,16.73,16.809,5218171,0
2017-03-06,16.721,16.858,16.612,16.73,3816996,0
2017-03-07,16.711,16.927,16.642,16.809,5294159,0
2017-03-08,16.819,16.917,16.603,16.622,5008068,0
2017-03-09,17.104,17.762,16.957,17.104,16640039,0
2017-03-10,17.222,17.281,17,17.134,5015263,0
2017-03-13,17.192,17.202,16.937,17.064,4081551,0
2017-03-14,16.888,16.967,16.701,16.74,6070292,0
2017-03-15,16.858,17.02,16.672,16.967,5349815,0
2017-03-16,17.134,17.202,16.888,16.996,5305005,0
2017-03-17,17.035,17.154,17.015,17.025,6522744,0
2017-03-20,17.005,17.134,16.858,16.917,2844296,0
2017-03-21,17.025,17.104,16.691,16.711,4169031,0
2017-03-22,16.711,16.76,16.563,16.75,3347513,0
2017-03-23,16.691,16.893,16.603,16.8,3938822,0
2017-03-24,16.79,16.878,16.662,16.73,5766352,0
2017-03-27,16.622,16.775,16.603,16.73,3072135,0
2017-03-28,16.701,16.977,16.701,16.809,5518472,0
2017-03-29,16.809,17.046,16.72,16.888,3532707,0
2017-03-30,16.898,17.136,16.858,17.016,3851284,0
2017-03-31,16.958,17.136,16.888,16.888,3749552,0
2017-04-03,16.878,17.024,16.631,16.838,4097830,0
2017-04-04,16.71,16.878,16.656,16.838,3080440,0
2017-04-05,16.958,16.958,16.621,16.661,6659511,0
2017-04-06,16.661,16.74,16.592,16.631,5883693,0
2017-04-07,16.611,16.74,16.552,16.641,3932955,0
2017-04-10,16.671,16.71,16.562,16.661,4147708,0
2017-04-11,16.73,16.77,16.423,16.661,6305525,0
2017-04-12,16.621,16.641,16.448,16.532,3347354,0
2017-04-13,16.542,16.572,16.345,16.364,3473251,0
2017-04-17,16.423,16.522,16.345,16.483,3158990,0
2017-04-18,16.345,16.473,16.27,16.345,5337967,0
2017-04-19,16.325,16.399,16.157,16.255,4897443,0
2017-04-20,16.295,16.423,16.216,16.245,3745424,0
2017-04-21,16.225,16.305,15.919,15.969,6650725,0
2017-04-24,16.107,16.305,16.047,16.245,4311069,0
2017-04-25,16.285,16.542,16.245,16.423,4050962,0
2017-04-26,16.364,16.582,16.305,16.473,5236281,0
2017-04-27,16.76,17.006,16.7,16.829,8526248,0
2017-04-28,16.888,16.908,16.602,16.69,5072983,0
2017-05-01,16.76,16.809,16.542,16.542,7778594,0
2017-05-02,16.572,16.745,16.315,16.364,8369075,0
2017-05-03,16.255,16.345,16.077,16.107,7781424,0
2017-05-04,16.107,16.177,16.028,16.067,5941868,0
2017-05-05,16.137,16.404,16.072,16.275,5107942,0
2017-05-08,16.216,16.394,16.206,16.285,6100316,0
2017-05-09,16.315,16.418,16.107,16.295,5682547,0
2017-05-10,16.354,16.602,16.265,16.305,8422181,0
2017-05-11,16.235,16.345,16.067,16.167,6707689,0
2017-05-12,16.177,16.295,16.067,16.127,3600789,0
2017-05-15,16.245,16.374,16.157,16.206,5624819,0
2017-05-16,16.225,16.295,16.087,16.117,4688906,0
2017-05-17,16.019,16.087,15.692,15.801,8539784,0
2017-05-18,15.662,15.771,15.563,15.711,5437796,0
2017-05-19,15.869,16.542,15.869,16.423,9934085,0
2017-05-22,16.602,16.641,16.186,16.275,3828355,0
2017-05-23,16.512,16.592,16.423,16.503,4701414,0
2017-05-24,16.532,16.572,16.245,16.404,4469047,0
2017-05-25,16.404,16.503,16.147,16.315,7435558,0
2017-05-26,16.335,16.493,16.196,16.423,3455974,0
2017-05-30,16.423,16.562,16.394,16.483,2888275,0
2017-05-31,16.493,16.562,16.275,16.335,5029918,0
2017-06-01,16.354,16.512,16.245,16.295,5038479,0
2017-06-02,16.285,16.341,16.132,16.235,3423255,0
2017-06-05,16.177,16.235,16.019,16.177,5976143,0
2017-06-06,16.117,16.394,16.067,16.285,3921281,0
2017-06-07,16.275,16.275,15.999,16.057,5182980,0
2017-06-08,16.047,16.215,16.019,16.127,2967662,0
2017-06-09,16.127,16.898,16.117,16.809,11423610,0
2017-06-12,16.898,17.194,16.473,16.69,7684733,0
2017-06-13,16.76,16.868,16.68,16.858,7159594,0
2017-06-14,16.908,16.938,16.503,16.552,5306925,0
2017-06-15,16.423,16.508,16.142,16.255,5167553,0
2017-06-16,16.235,16.592,16.127,16.592,8539326,0
2017-06-19,16.611,16.72,16.433,16.532,3661543,0
2017-06-20,16.423,16.433,16.201,16.225,4180569,0
2017-06-21,16.315,16.433,16.16,16.235,3794408,0
2017-06-22,16.295,16.443,16.285,16.305,2766285,0
2017-06-23,16.285,16.478,16.157,16.374,3113679,0
2017-06-26,16.433,16.532,16.364,16.433,3424482,0
2017-06-27,16.483,16.532,16.265,16.265,3715430,0
2017-06-28,16.415,16.474,16.206,16.255,3917349,0
2017-06-29,16.315,16.37,16.056,16.176,4620696,0
2017-06-30,16.225,16.275,16.046,16.216,4559539,0
2017-07-03,16.295,16.912,16.255,16.852,5019795,0
2017-07-05,16.683,16.703,16.196,16.305,5681873,0
2017-07-06,16.225,16.381,16.116,16.156,4350178,0
2017-07-07,16.255,16.27,15.957,16.225,3262974,0
2017-07-10,16.305,17.389,16.305,17.071,11409152,0
2017-07-11,17.061,17.181,16.793,17.111,6009865,0
2017-07-12,17.21,17.479,16.982,17.021,6748752,0
2017-07-13,17.011,17.419,16.982,17.35,5908125,0
2017-07-14,17.36,17.708,17.29,17.608,8226408,0
2017-07-17,17.618,17.787,17.549,17.608,4731352,0
2017-07-18,17.608,17.608,17.389,17.568,3068375,0
2017-07-19,17.598,17.907,17.598,17.877,4068708,0
2017-07-20,17.907,18.001,17.738,17.917,7397573,0
2017-07-21,17.857,17.907,17.658,17.887,4990263,0
2017-07-24,17.897,17.927,17.663,17.837,4110299,0
2017-07-25,17.887,18.051,17.767,17.897,5286198,0
2017-07-26,17.956,17.956,17.568,17.608,5531033,0
2017-07-27,17.748,17.857,17.529,17.608,6674454,0
2017-07-28,17.578,17.758,17.529,17.728,4238007,0
2017-07-31,17.698,17.862,17.688,17.807,4267164,0
2017-08-01,17.867,17.877,17.409,17.628,7427063,0
2017-08-02,17.559,17.767,17.529,17.698,3556432,0
2017-08-03,17.638,17.897,17.628,17.867,4933656,0
2017-08-04,17.887,18.036,17.758,17.956,3737014,0
2017-08-07,17.986,18.006,17.509,17.568,4655211,0
2017-08-08,17.628,17.738,17.484,17.559,4656097,0
2017-08-09,17.459,17.529,17.384,17.459,3869645,0
2017-08-10,17.379,17.504,17.19,17.35,8289266,0
2017-08-11,17.3,17.509,17.29,17.429,3787952,0
2017-08-14,17.439,17.618,17.389,17.399,2895470,0
2017-08-15,17.33,17.439,17.19,17.419,3255426,0
2017-08-16,17.409,17.658,17.409,17.588,2727592,0
2017-08-17,17.588,17.628,17.161,17.19,3265317,0
2017-08-18,17.26,17.26,16.932,17.141,4017669,0
2017-08-21,17.151,17.34,17.061,17.26,2998498,0
2017-08-22,17.33,17.479,17.071,17.081,3644098,0
2017-08-23,16.982,17.19,16.982,17.101,3144104,0
2017-08-24,17.19,17.21,17.002,17.111,2418328,0
2017-08-25,17.181,17.3,17.131,17.19,2131540,0
2017-08-28,17.19,17.23,17.031,17.071,3330197,0
2017-08-29,17.001,17.265,16.932,17.171,3906139,0
2017-08-30,17.151,17.22,17.091,17.141,2119003,0
2017-08-31,17.24,17.35,17.091,17.3,2942634,0
2017-09-01,17.36,17.499,17.34,17.379,3780115,0
2017-09-05,17.479,17.559,17.081,17.171,4127991,0
2017-09-06,17.161,17.628,17.141,17.578,4267901,0
2017-09-07,17.628,17.892,17.608,17.678,4300117,0
2017-09-08,17.668,17.708,17.509,17.658,3053165,0
2017-09-11,17.877,18.275,17.738,18.195,6636875,0
2017-09-12,18.245,18.439,17.996,18.126,6485914,0
2017-09-13,18.145,18.265,18.076,18.106,3626854,0
2017-09-14,18.056,18.255,17.98,18.235,2395590,0
2017-09-15,18.275,18.713,18.225,18.643,5452129,0
2017-09-18,18.643,19.399,18.603,19.091,9996822,0
2017-09-19,19.091,19.329,19.011,19.2,5856966,0
2017-09-20,19.28,19.379,18.921,18.981,6133861,0
2017-09-21,18.931,19.19,18.882,19.13,5330177,0
2017-09-22,19.001,19.28,19.001,19.18,3042794,0
2017-09-25,19.21,19.24,19.101,19.21,3093879,0
2017-09-26,19.21,19.27,19.031,19.14,4418333,0
2017-09-27,19.17,19.225,19.061,19.2,3538988,0
2017-09-28,19.43,19.79,19.37,19.38,6154324,0
2017-09-29,19.34,19.38,19.215,19.24,4066394,0
2017-10-02,19.24,19.32,19.15,19.17,4272423,0
2017-10-03,19.17,19.24,19.09,19.18,4107524,0
2017-10-04,19.2,19.34,19.17,19.26,2603083,0
2017-10-05,19.21,19.31,19.07,19.1,1993611,0
2017-10-06,19.05,19.05,18.835,18.92,2774248,0
2017-10-09,18.865,19,18.86,19,1584922,0
2017-10-10,19.03,19.07,18.95,18.98,1844424,0
2017-10-11,19.07,19.16,19.005,19.08,2477851,0
2017-10-12,19.01,19.09,18.89,19.02,2089010,0
2017-10-13,19.11,19.41,19.08,19.32,2593542,0
2017-10-16,19.27,19.47,19.24,19.41,3022544,0
2017-10-17,19.32,19.33,19.04,19.16,2316845,0
2017-10-18,19.2,19.27,19.01,19.24,2901322,0
2017-10-19,19.26,19.34,19.15,19.25,2172830,0
2017-10-20,19.26,19.3,19.11,19.27,1782749,0
2017-10-23,19.32,19.38,19.23,19.3,3753911,0
2017-10-24,19.37,19.74,19.34,19.74,4703753,0
2017-10-25,19.73,19.78,19.37,19.67,4248561,0
2017-10-26,18.97,19.42,18.85,19.34,7219520,0
2017-10-27,19.15,19.3,18.94,19.11,5502532,0
2017-10-30,19.0201,19.43,19.02,19.31,3621704,0
2017-10-31,19.43,19.52,19.325,19.47,3016550,0
2017-11-01,19.58,19.74,19.5,19.63,4757796,0
2017-11-02,19.69,19.75,19.38,19.42,3231558,0
2017-11-03,19.5,19.55,19.19,19.32,2767281,0
2017-11-06,19.29,19.39,19.21,19.27,2172659,0
2017-11-07,19.11,19.21,18.965,19.17,3613137,0
2017-11-08,19,19.18,18.81,19.14,4180694,0
2017-11-09,19.03,19.27,18.89,19.16,3980705,0
2017-11-10,19.05,19.33,19.05,19.07,3168343,0
