Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.645,15.93,15.636,15.645,19347,0
2005-02-28,15.89,15.981,15.645,15.89,7991,0
2005-03-01,15.914,16.201,15.89,15.914,68607,0
2005-03-02,15.055,15.527,15.055,15.055,54601,0
2005-03-03,15.249,15.283,15.132,15.249,9514,0
2005-03-04,15.721,15.771,15.417,15.721,41545,0
2005-03-07,15.947,15.99,15.696,15.947,26114,0
2005-03-08,16.284,16.369,16.066,16.284,19265,0
2005-03-09,16.336,16.421,16.277,16.336,7360,0
2005-03-10,15.401,15.99,15.391,15.401,80241,0
2005-03-11,15.838,15.838,15.518,15.838,5963,0
2005-03-14,15.965,15.998,15.914,15.965,4132,0
2005-03-15,16.208,16.528,16.208,16.208,5257,0
2005-03-16,16.04,16.226,16.04,16.04,6882,0
2005-03-17,15.99,16.082,15.99,15.99,17882,0
2005-03-18,16.167,16.301,16.048,16.167,20180,0
2005-03-21,15.82,16.056,15.812,15.82,32477,0
2005-03-22,15.678,15.914,15.678,15.678,22338,0
2005-03-23,14.997,15.258,14.877,14.997,27539,0
2005-03-24,14.894,14.971,14.894,14.894,14005,0
2005-03-28,14.54,14.741,14.28,14.54,37860,0
2005-03-29,14.036,14.776,14.036,14.036,18041,0
2005-03-30,14.71,14.71,14.237,14.71,62556,0
2005-03-31,15.536,15.543,14.894,15.536,28073,0
2005-04-01,15.619,15.855,15.619,15.619,5877,0
2005-04-04,15.738,15.738,15.738,15.738,463,0
2005-04-05,15.408,15.458,15.331,15.408,38851,0
2005-04-06,15.798,15.798,15.704,15.798,1199,0
2005-04-07,15.714,15.771,15.714,15.714,5539,0
2005-04-08,15.627,15.806,15.627,15.627,12108,0
2005-04-11,15.611,15.611,15.611,15.611,237,0
2005-04-12,14.919,15.072,14.919,14.919,11634,0
2005-04-13,14.045,14.843,14.045,14.045,18991,0
2005-04-14,13.363,13.731,13.185,13.363,47729,0
2005-04-15,13.191,13.613,13.191,13.191,12938,0
2005-04-18,13.396,13.648,13.058,13.396,13651,0
2005-04-19,14.096,14.096,13.85,14.096,5817,0
2005-04-20,13.944,14.289,13.944,13.944,46295,0
2005-04-21,13.917,13.993,13.817,13.917,123683,0
2005-04-22,14.137,14.204,13.977,14.137,17637,0
2005-04-25,14.304,14.304,14.045,14.304,1304,0
2005-04-26,14.262,14.262,13.951,14.262,23978,0
2005-04-27,14.011,14.011,14.011,14.011,237,0
2005-04-28,13.176,13.176,13.135,13.176,1425,0
2005-04-29,13.447,13.555,13.421,13.447,31574,0
2005-05-02,13.977,13.977,13.606,13.977,1105,0
2005-05-03,13.731,13.731,13.698,13.731,4750,0
2005-05-04,13.866,13.866,13.757,13.866,2611,0
2005-05-05,13.75,13.959,13.75,13.75,1507,0
2005-05-06,13.917,13.935,13.774,13.917,5862,0
2005-05-09,13.935,13.986,13.909,13.935,7027,0
2005-05-10,14.347,14.347,14.036,14.347,1663,0
2005-05-11,13.59,13.59,13.59,13.59,593,0
2005-05-12,12.973,12.973,12.973,12.973,237,0
2005-05-13,12.806,12.957,12.806,12.806,24910,0
2005-05-16,11.869,12.208,11.869,11.869,27778,0
2005-05-17,12.603,12.603,11.973,12.603,3038,0
2005-05-18,13.051,13.051,12.696,13.051,3410,0
2005-05-19,12.932,13.091,12.832,12.932,4038,0
2005-05-20,12.391,12.391,12.342,12.391,1902,0
2005-05-23,12.452,12.484,12.452,12.452,3086,0
2005-05-24,12.738,12.814,12.738,12.738,27301,0
2005-05-25,12.603,12.637,12.586,12.603,14837,0
2005-05-26,13.091,13.091,12.881,13.091,1663,0
2005-05-27,13.631,13.631,13.294,13.631,4038,0
2005-06-01,14.096,14.096,13.826,14.096,26588,0
2005-06-02,14.105,14.168,14.054,14.105,6290,0
2005-06-03,14.533,14.533,14.482,14.533,12820,0
2005-06-06,14.38,14.71,14.38,14.38,31621,0
2005-06-07,14.228,14.549,14.228,14.228,106829,0
2005-06-08,13.75,14.105,13.75,13.75,41704,0
2005-06-09,13.783,13.783,13.648,13.783,47716,0
2005-06-10,13.977,13.977,13.706,13.977,47955,0
2005-06-13,14.194,14.194,13.9,14.194,26170,0
2005-06-14,13.944,13.944,13.835,13.944,48666,0
2005-06-15,14.27,14.304,14.27,14.27,21603,0
2005-06-16,15.331,15.331,14.406,15.331,40003,0
2005-06-17,15.365,15.494,14.877,15.365,63148,0
2005-06-20,15.063,15.365,15.029,15.063,28727,0
2005-06-21,14.936,14.936,14.936,14.936,71219,0
2005-06-22,15.038,15.063,14.98,15.038,49854,0
2005-06-23,14.684,14.758,14.625,14.684,49971,0
2005-06-24,14.096,14.684,14.096,14.096,291526,0
2005-06-27,13.986,14.086,13.835,13.986,89405,0
2005-06-28,14.212,14.212,13.858,14.212,14374,0
2005-06-29,14.262,14.262,14.079,14.262,41141,0
2005-06-30,14.204,14.423,14.07,14.204,40277,0
2005-07-05,14.406,14.406,14.122,14.406,108397,0
2005-07-06,15.022,15.022,14.82,15.022,24452,0
2005-07-07,14.936,15.055,14.936,14.936,623915,0
2005-07-08,15.391,15.502,15.147,15.391,45059,0
2005-07-11,15.585,15.922,15.433,15.585,60978,0
2005-07-12,16.048,16.048,15.998,16.048,2232,0
2005-07-13,15.981,16.032,15.956,15.981,16380,0
2005-07-14,15.562,16.066,15.562,15.562,1329,0
2005-07-15,15.199,15.224,15.199,15.199,3086,0
2005-07-18,15.864,15.864,15.864,15.864,2373,0
2005-07-19,16.007,16.007,15.99,16.007,1304,0
2005-07-20,16.412,16.412,16.124,16.412,18041,0
2005-07-22,16.63,16.648,16.595,16.63,7419,0
2005-07-25,16.563,16.604,16.563,16.563,5699,0
2005-07-26,15.972,16.284,15.972,15.972,24572,0
2005-07-27,15.798,15.798,15.798,15.798,3443,0
2005-07-28,16.243,16.243,16.243,16.243,1691,0
2005-07-29,16.235,16.235,16.048,16.235,13533,0
2005-08-02,16.588,16.698,16.588,16.588,950,0
2005-08-03,17.051,17.119,16.639,17.051,4586,0
2005-08-04,16.505,17.051,16.505,16.505,69082,0
2005-08-05,16.133,16.344,16.108,16.133,46056,0
2005-08-08,16.639,16.639,16.429,16.639,37460,0
2005-08-09,16.436,16.436,16.436,16.436,26114,0
2005-08-10,16.952,16.952,16.681,16.952,26588,0
2005-08-11,17.17,17.263,17.102,17.17,4272,0
2005-08-12,17.001,17.388,16.968,17.001,4700,0
2005-08-15,16.774,17.043,16.774,16.774,66845,0
2005-08-16,16.715,16.808,16.715,16.715,58163,0
2005-08-17,16.528,16.528,16.512,16.528,1902,0
2005-08-18,15.972,16.352,15.829,15.972,4888,0
2005-08-19,16.151,16.151,16.151,16.151,237,0
2005-08-22,16.571,16.799,16.455,16.571,1663,0
2005-08-23,16.429,16.429,16.277,16.429,54739,0
2005-08-24,16.352,16.445,16.352,16.352,4986,0
2005-08-25,16.488,16.537,16.488,16.488,8666,0
2005-08-29,16.1,16.1,16.082,16.1,9497,0
2005-08-30,16.386,16.386,16.386,16.386,237,0
2005-08-31,16.36,16.588,16.352,16.36,32373,0
2005-09-01,17.161,17.161,16.849,17.161,27078,0
2005-09-02,17.558,17.558,17.338,17.558,26114,0
2005-09-06,17.96,18.07,17.768,17.96,8548,0
2005-09-07,17.751,18.112,17.649,17.751,40511,0
2005-09-08,17.96,17.977,17.506,17.96,7122,0
2005-09-09,17.853,17.878,17.768,17.853,197918,0
2005-09-12,18.282,18.282,17.801,18.282,2492,0
2005-09-13,18.24,18.483,18.181,18.24,59115,0
2005-09-14,18.07,18.188,17.918,18.07,62199,0
2005-09-15,17.853,18.222,17.768,17.853,59771,0
2005-09-16,18.282,18.34,18.054,18.282,33710,0
2005-09-19,18.914,19.106,18.601,18.914,50897,0
2005-09-20,18.601,19.157,18.601,18.601,34897,0
2005-09-21,18.432,18.746,18.432,18.432,31160,0
2005-09-22,18.206,18.593,18.206,18.206,25047,0
2005-09-23,18.282,18.282,18.198,18.282,2185,0
2005-09-26,18.804,19.098,18.677,18.804,32190,0
2005-09-27,18.78,18.795,18.753,18.78,1425,0
2005-09-28,19.09,19.09,18.543,19.09,48191,0
2005-09-29,19.225,19.679,19.225,19.225,35112,0
2005-09-30,18.94,19.376,18.864,18.94,62673,0
2005-10-03,18.788,18.922,18.651,18.788,313840,0
2005-10-04,18.997,19.006,18.475,18.997,34280,0
2005-10-05,18.079,18.669,18.079,18.079,26061,0
2005-10-06,17.439,17.801,17.371,17.439,43894,0
2005-10-07,17.784,17.784,17.523,17.784,2729,0
2005-10-11,18.694,19.04,18.24,18.694,55349,0
2005-10-12,18.222,19.259,18.222,18.222,32878,0
2005-10-13,17.404,17.928,17.059,17.404,74891,0
2005-10-14,17.263,17.506,17.228,17.263,35521,0
2005-10-17,17.692,17.751,17.464,17.692,35902,0
2005-10-18,17.212,17.625,17.194,17.212,32525,0
2005-10-19,17.17,17.17,16.849,17.17,50446,0
2005-10-20,17.102,17.54,16.563,17.102,34185,0
2005-10-21,17.378,17.378,16.899,17.378,14482,0
2005-10-24,17.574,17.633,17.346,17.574,17924,0
2005-10-25,17.844,18.097,17.844,17.844,3086,0
2005-10-26,18.307,18.475,17.853,18.307,20464,0
2005-10-27,18.231,18.516,18.231,18.231,5458,0
2005-10-28,17.489,18.097,17.371,17.489,21023,0
2005-10-31,17.625,17.733,17.625,17.625,2611,0
2005-11-01,17.692,17.793,17.464,17.692,26408,0
2005-11-02,18.34,18.401,18.222,18.34,12358,0
2005-11-03,18.566,18.61,18.375,18.566,4582,0
2005-11-07,18.686,18.762,18.516,18.686,4688,0
2005-11-08,18.409,18.534,18.409,18.409,3798,0
2005-11-10,18.213,18.213,18.181,18.213,1187,0
2005-11-11,17.943,17.952,17.878,17.943,2873,0
2005-11-14,17.683,17.683,17.523,17.683,5936,0
2005-11-15,17.683,17.758,17.582,17.683,28013,0
2005-11-16,17.96,17.96,17.54,17.96,21366,0
2005-11-17,18.158,18.257,17.952,18.158,38220,0
2005-11-18,18.063,18.222,17.862,18.063,34708,0
2005-11-21,18.856,18.864,18.45,18.856,5817,0
2005-11-22,19.125,19.125,18.83,19.125,4750,0
2005-11-23,19.512,19.512,18.762,19.512,88074,0
2005-11-25,19.336,19.336,19.275,19.336,3798,0
2005-11-28,19.535,19.57,19.453,19.535,29971,0
2005-11-29,19.535,19.62,19.47,19.535,2470,0
2005-11-30,19.394,19.503,19.199,19.394,950,0
2005-12-01,19.993,19.993,19.63,19.993,5708,0
2005-12-02,20.278,20.388,20.093,20.278,10377,0
2005-12-05,20.926,21.095,20.547,20.926,16343,0
2005-12-06,21.128,21.314,20.885,21.128,28370,0
2005-12-07,20.885,21.365,20.867,20.885,14720,0
2005-12-08,20.581,20.741,20.252,20.581,28432,0
2005-12-09,20.808,21.003,20.808,20.808,8778,0
2005-12-12,20.429,21.922,20.353,20.429,2945,0
2005-12-13,20.944,20.978,20.414,20.944,48903,0
2005-12-14,20.666,20.926,20.657,20.666,19941,0
2005-12-15,20.725,20.885,20.54,20.725,82860,0
2005-12-16,21.072,21.348,21.045,21.072,9871,0
2005-12-19,21.095,21.162,21.095,21.095,1260,0
2005-12-20,20.944,21.137,20.944,20.944,26220,0
2005-12-21,21.642,21.642,21.028,21.642,323443,0
2005-12-22,21.5,21.592,21.112,21.5,92515,0
2005-12-23,21.785,21.803,21.466,21.785,265744,0
2005-12-28,22.36,22.511,21.922,22.36,136720,0
2005-12-29,22.738,22.788,22.664,22.738,7800,0
2005-12-30,22.839,22.974,22.603,22.839,11550,0
2006-01-03,22.603,22.94,22.41,22.603,29639,0
2006-01-04,23.572,23.572,23.076,23.572,50361,0
2006-01-05,22.914,23.9,22.89,22.914,54884,0
2006-01-06,23.243,23.286,22.806,23.243,13662,0
2006-01-09,24.028,24.12,23.21,24.028,16593,0
2006-01-10,23.093,23.782,23.093,23.093,13841,0
2006-01-11,23.538,23.7,23.388,23.538,45911,0
2006-01-12,23.267,23.471,23.034,23.267,16283,0
2006-01-13,23.043,23.369,23.043,23.043,19289,0
2006-01-17,23.909,24.052,23.452,23.909,7427,0
2006-01-18,23.192,23.96,23.192,23.192,25166,0
2006-01-19,24.796,25.055,23.648,24.796,119236,0
2006-01-20,24.979,25.148,24.769,24.979,33613,0
2006-01-23,25.079,25.315,24.953,25.079,35937,0
2006-01-24,25.232,25.443,24.72,25.232,31780,0
2006-01-25,25.855,26.361,25.486,25.855,29090,0
2006-01-26,26.024,26.494,25.695,26.024,12653,0
2006-01-27,26.815,26.832,26.361,26.815,96076,0
2006-01-30,27.06,27.717,27.06,27.06,67341,0
2006-01-31,27.364,27.498,27.034,27.364,71060,0
2006-02-01,27.187,27.777,27.06,27.187,136345,0
2006-02-02,27.145,28.147,27.127,27.145,35468,0
2006-02-03,26.537,27,26.293,26.537,52263,0
2006-02-06,26.648,26.867,26.285,26.648,75989,0
2006-02-07,25.191,26.52,24.995,25.191,81561,0
2006-02-08,25.593,25.593,24.895,25.593,261638,0
2006-02-09,26.234,26.302,25.964,26.234,59136,0
2006-02-10,24.567,26.208,24.297,24.567,72749,0
2006-02-13,23.225,24.187,23.225,23.225,59763,0
2006-02-14,24.273,24.928,23.43,24.273,42431,0
2006-02-15,23.53,24.726,23.53,23.53,44832,0
2006-02-16,24.388,24.406,23.615,24.388,57306,0
2006-02-17,25.576,25.755,24.787,25.576,115277,0
2006-02-21,26.781,27.22,26.723,26.781,38695,0
2006-02-22,26.327,26.69,26.243,26.327,57371,0
2006-02-23,25.914,26.337,25.855,25.914,14630,0
2006-02-24,26.024,26.133,25.679,26.024,16368,0
2006-02-27,25.847,26.386,25.688,25.847,38257,0
2006-02-28,26.133,26.462,26.007,26.133,25123,0
2006-03-01,27.076,27.127,26.133,27.076,41911,0
2006-03-02,27.785,27.995,27.371,27.785,6800,0
2006-03-03,28.256,29.292,27.7,28.256,13722,0
2006-03-06,27.287,28.333,27.102,27.287,37094,0
2006-03-07,26.074,26.815,26.074,26.074,18237,0
2006-03-08,25.308,25.593,25.266,25.308,48964,0
2006-03-09,25.679,25.888,25.576,25.679,7574,0
2006-03-10,25.618,25.864,25.232,25.618,22242,0
2006-03-13,25.367,25.4,25.191,25.367,10942,0
2006-03-14,25.451,25.568,25.139,25.451,42140,0
2006-03-15,26.731,26.832,25.847,26.731,55856,0
2006-03-16,26.596,27.204,26.596,26.596,259870,0
2006-03-17,26.614,27.23,26.572,26.614,23218,0
2006-03-20,27.154,27.154,26.806,27.154,40671,0
2006-03-21,26.85,27.119,26.707,26.85,29157,0
2006-03-22,26.494,26.731,26.445,26.494,23360,0
2006-03-23,27.136,27.23,26.511,27.136,52334,0
2006-03-24,27.835,27.845,27.279,27.835,44470,0
2006-03-27,27.364,32.334,27.279,27.364,26661,0
2006-03-28,26.908,27.573,26.832,26.908,28412,0
2006-03-29,27.162,27.23,26.765,27.162,26130,0
2006-03-30,27.937,28.147,27.65,27.937,18539,0
2006-03-31,27.204,27.397,26.991,27.204,34657,0
2006-04-03,27.886,28.138,27.845,27.886,35412,0
2006-04-04,28.154,28.416,27.777,28.154,22496,0
2006-04-05,29.2,29.2,28.83,29.2,51865,0
2006-04-06,30.632,30.716,29.385,30.632,40301,0
2006-04-07,29.958,30.75,29.781,29.958,21295,0
2006-04-10,31.592,31.776,30.659,31.592,49367,0
2006-04-11,30.481,32.3,30.421,30.481,18371,0
2006-04-12,30.498,30.953,30.244,30.498,15178,0
2006-04-13,30.145,30.471,29.765,30.145,15467,0
2006-04-17,30.329,31.018,30.329,30.329,44933,0
2006-04-18,31.912,32.09,30.987,31.912,19098,0
2006-04-19,31.879,32.182,31.508,31.879,35786,0
2006-04-20,30.877,31.608,30.524,30.877,56299,0
2006-04-21,31.003,31.492,30.835,31.003,36226,0
2006-04-24,30.303,30.859,30.084,30.303,39358,0
2006-04-25,29.958,30.817,29.672,29.958,15529,0
2006-04-26,29.915,30.303,29.831,29.915,33809,0
2006-04-27,28.938,29.571,28.718,28.938,42094,0
2006-04-28,28.932,29.907,28.932,28.932,26633,0
2006-05-01,29.529,29.848,29.402,29.529,40095,0
2006-05-02,29.571,30.068,29.487,29.571,44155,0
2006-05-03,29.132,29.975,28.947,29.132,30769,0
2006-05-04,29.881,30.145,29.311,29.881,11498,0
2006-05-05,30.288,30.43,29.645,30.288,20275,0
2006-05-08,28.998,30.455,28.324,28.998,58380,0
2006-05-09,29.613,30.288,29.385,29.613,37985,0
2006-05-10,28.982,29.747,28.812,28.982,390809,0
2006-05-11,27.769,29.376,27.769,27.769,381515,0
2006-05-12,27.549,28.08,27.178,27.549,17303,0
2006-05-15,26.285,26.832,25.679,26.285,150919,0
2006-05-16,26.537,26.991,26.116,26.537,14553,0
2006-05-17,25.494,27.196,25.199,25.494,37455,0
2006-05-18,25.174,25.73,24.904,25.174,51122,0
2006-05-19,24.711,24.928,24.06,24.711,90435,0
2006-05-23,24.633,25.223,24.633,24.633,38722,0
2006-05-24,24.273,24.323,23.538,24.273,182250,0
2006-05-25,25.764,25.764,24.761,25.764,80217,0
2006-05-26,27.069,27.069,25.829,27.069,81775,0
2006-05-30,27.246,27.556,27.076,27.246,22427,0
2006-05-31,26.943,27.295,26.943,26.943,24057,0
2006-06-01,26.26,26.412,25.973,26.26,18100,0
2006-06-02,25.888,26.52,25.821,25.888,25770,0
2006-06-05,24.936,25.922,24.752,24.936,27218,0
2006-06-06,24.231,24.936,24.069,24.231,22421,0
2006-06-07,24.541,25.258,24.011,24.541,26482,0
2006-06-08,24.044,24.282,23.043,24.044,30926,0
2006-06-09,24.752,24.835,23.917,24.752,15418,0
2006-06-12,23.225,24.82,23.11,23.225,21589,0
2006-06-13,21.995,22.999,21.988,21.995,33580,0
2006-06-14,22.46,22.729,21.913,22.46,40584,0
2006-06-15,23.951,24.028,23.034,23.951,42394,0
2006-06-16,23.362,23.556,23.084,23.362,13366,0
2006-06-19,23.025,24.944,23.017,23.025,15004,0
2006-06-20,23.12,23.547,22.957,23.12,12380,0
2006-06-21,23.764,24.087,23.742,23.764,10462,0
2006-06-22,23.867,24.112,23.615,23.867,11834,0
2006-06-23,23.471,23.708,23.396,23.471,13955,0
2006-06-26,24.6,25.409,24.6,24.6,18660,0
2006-06-27,23.747,24.787,23.747,23.747,10980,0
2006-06-28,23.301,23.673,23.11,23.301,11300,0
2006-06-29,23.673,25.038,23.673,24.852,224580,0
2006-06-30,25.079,25.334,24.987,25.174,107068,0
2006-07-03,25.451,26.067,25.375,26.033,135557,0
2006-07-05,25.653,25.73,24.895,25.425,193954,0
2006-07-06,25.24,25.788,25.174,25.695,450823,0
2006-07-07,25.542,26.386,25.486,26.067,221020,0
2006-07-10,25.738,26.293,25.688,26.234,141491,0
2006-07-11,26.15,26.927,26.15,26.218,318114,0
2006-07-12,26.327,26.587,25.812,25.914,227426,0
2006-07-13,25.804,25.804,25.013,25.292,67895,0
2006-07-14,25.542,25.56,24.72,25.079,73119,0
2006-07-17,24.995,25.469,24.852,24.953,91874,0
2006-07-18,25.021,25.469,25.021,25.418,109677,0
2006-07-19,25.206,26.191,24.525,26.191,241671,0
2006-07-20,26.191,26.268,25.029,25.324,68607,0
2006-07-21,25.409,25.551,24.247,24.247,83088,0
2006-07-24,24.112,24.609,23.438,24.491,181371,0
2006-07-25,24.944,26.285,24.887,25.939,179949,0
2006-07-26,26.057,26.918,25.653,26.69,151220,0
2006-07-27,27.042,27.44,26.681,27.009,58163,0
2006-07-28,27.009,27.691,26.672,27.331,69796,0
2006-07-31,27.017,28.019,26.951,27.853,235735,0
2006-08-01,27.952,28.567,27.912,28.567,185408,0
2006-08-02,29.023,30.455,28.501,30.127,716942,0
2006-08-03,29.765,30.035,29.722,29.923,189445,0
2006-08-04,30.202,30.53,29.856,30.235,396692,0
2006-08-07,30.235,30.235,29.907,30.035,51753,0
2006-08-08,30.31,30.395,29.031,29.191,1081586,0
2006-08-09,29.066,29.091,27.826,27.826,1007518,0
2006-08-10,27.514,28.558,27.22,28.558,582102,0
2006-08-11,29.772,30.035,29.258,29.672,794810,0
2006-08-14,29.496,29.864,28.897,29.47,494501,0
2006-08-15,29.722,30.288,29.487,29.993,221020,0
2006-08-16,30.707,31.189,30.666,30.911,414260,0
2006-08-17,30.65,31.069,29.529,30.159,449395,0
2006-08-18,30.244,30.463,29.496,30.288,203927,0
2006-08-21,30.455,30.877,30.119,30.615,275620,0
2006-08-22,30.59,30.607,30.202,30.463,649998,0
2006-08-23,30.455,30.481,29.074,29.292,352537,0
2006-08-24,29.182,29.25,28.29,28.341,192529,0
2006-08-25,28.449,29.084,28.425,28.584,131520,0
2006-08-28,28.62,29.049,28.584,28.803,99470,0
2006-08-29,28.83,28.83,27.726,28.13,184696,0
2006-08-30,28.187,28.358,27.759,28.122,271347,0
2006-08-31,28.264,28.434,27.811,28.147,830895,0
2006-09-01,28.309,28.642,28.089,28.416,114426,0
2006-09-05,28.519,29.873,28.501,29.772,396456,0
2006-09-06,29.597,30.035,29.284,29.529,369629,0
2006-09-07,29.326,29.326,28.309,28.838,344228,0
2006-09-08,28.543,28.558,28.122,28.264,218408,0
2006-09-11,27.734,27.734,25.949,26.176,544829,0
2006-09-12,26.494,26.959,26.033,26.108,218644,0
2006-09-13,26.108,26.765,25.283,26.276,358709,0
2006-09-14,26.327,26.756,25.409,26.133,245233,0
2006-09-15,26.176,26.302,24.987,25.156,473137,0
2006-09-18,25.121,26.007,25.106,25.773,190159,0
2006-09-19,25.367,26.041,25.367,25.797,242385,0
2006-09-20,25.882,26.285,25.551,25.618,381024,0
2006-09-21,25.812,26.176,25.232,25.308,120599,0
2006-09-22,25.755,25.973,25.315,25.527,129145,0
2006-09-25,24.944,25.045,24.231,24.491,317876,0
2006-09-26,24.532,25.695,24.491,25.409,179237,0
2006-09-27,25.274,26.867,25.021,26.581,366544,0
2006-09-28,26.707,27.523,26.69,27.069,271347,0
2006-09-29,26.656,26.867,26.311,26.327,320487,0
2006-10-02,26.773,27.666,26.133,26.311,207962,0
2006-10-03,26.041,26.041,25.114,25.334,200126,0
2006-10-04,25.274,25.602,24.288,25.409,231938,0
2006-10-05,25.679,26.773,25.679,26.656,173775,0
2006-10-06,26.69,27.364,26.436,26.564,167368,0
2006-10-09,26.858,27.305,26.672,27.187,63623,0
2006-10-10,26.959,27.573,26.268,27.178,291999,0
2006-10-11,26.832,27.877,26.69,27.331,204163,0
2006-10-12,27.331,28.053,27.331,27.868,480731,0
2006-10-13,28.138,29.049,28.138,28.871,181371,0
2006-10-16,29.848,30.244,29.342,29.654,217694,0
2006-10-17,29.47,29.915,29.066,29.58,193006,0
2006-10-18,29.84,29.923,29.445,29.629,168078,0
2006-10-19,29.689,30.145,29.292,29.554,199652,0
2006-10-20,29.84,30.481,29.798,30.288,271820,0
2006-10-23,29.907,30.345,29.587,30.345,210097,0
2006-10-24,30.042,30.615,29.923,30.498,299357,0
2006-10-25,30.505,31.608,30.395,31.608,447497,0
2006-10-26,31.215,31.888,31.215,31.888,365596,0
2006-10-27,31.921,32.484,31.508,32.392,337344,0
2006-10-30,31.812,31.828,31.129,31.264,243334,0
2006-10-31,30.685,31.508,30.538,31.036,306718,0
2006-11-01,31.069,31.172,29.587,29.715,287489,0
2006-11-02,29.831,30.498,29.696,30.11,289625,0
2006-11-03,30.498,31.601,30.353,31.365,188494,0
2006-11-06,31.306,32.578,31.255,32.09,386723,0
2006-11-07,32.545,32.855,32.401,32.561,265412,0
2006-11-08,32.081,32.815,31.971,32.224,244283,0
2006-11-09,32.494,32.815,32.258,32.612,508745,0
2006-11-10,32.41,32.41,31.617,31.752,552189,0
2006-11-13,30.615,30.632,29.915,30.319,1005382,0
2006-11-14,30.254,30.31,28.989,29.182,713857,0
2006-11-15,29.132,29.89,29.049,29.587,909236,0
2006-11-16,29.798,30.43,29.436,29.538,340192,0
2006-11-17,28.855,29.049,28.736,28.906,684895,0
2006-11-20,29.975,30.127,28.956,29.174,599195,0
2006-11-21,29.411,30.555,29.276,30.194,579251,0
2006-11-22,30.573,31.568,30.279,31.215,520378,0
2006-11-24,31.576,32.519,31.517,32.098,461028,0
2006-11-27,32.366,32.366,31.189,31.517,336394,0
2006-11-28,31.129,31.534,30.759,30.919,369392,0
2006-11-29,30.927,31.652,30.767,31.584,283694,0
2006-11-30,32.039,32.065,31.189,31.576,798370,0
2006-12-01,31.508,31.955,31.139,31.846,417584,0
2006-12-04,31.963,32.966,31.963,32.966,457466,0
2006-12-05,32.99,33.74,32.873,33.47,486191,0
2006-12-06,33.338,33.496,32.788,33.025,423043,0
2006-12-07,32.815,33.15,32.29,32.484,323335,0
2006-12-08,32.325,32.732,31.592,31.921,454854,0
2006-12-11,31.903,33.118,31.903,33.058,487141,0
2006-12-12,32.847,33.377,32.63,32.957,764898,0
2006-12-13,33.05,33.513,32.763,33.411,388858,0
2006-12-14,33.261,34.532,33.261,34.052,566671,0
2006-12-15,34.457,34.566,33.025,33.143,397403,0
2006-12-18,33.084,33.347,32.578,32.806,387435,0
2006-12-19,32.419,33,32.09,32.873,343278,0
2006-12-20,32.754,32.873,31.82,31.996,516105,0
2006-12-21,31.879,31.897,30.227,30.623,813091,0
2006-12-22,30.498,30.835,29.993,30.337,345178,0
2006-12-26,30.353,30.734,30.345,30.707,79053,0
2006-12-27,30.85,31.761,30.666,31.693,247844,0
2006-12-28,31.534,31.794,31.255,31.407,192056,0
2006-12-29,31.626,31.929,31.146,31.736,211760,0
2007-01-03,30.329,30.329,28.812,29.165,808104,0
2007-01-04,28.998,29.148,28.045,28.163,695103,0
2007-01-05,28.028,28.399,27.751,28.019,465062,0
2007-01-08,28.324,28.744,28.147,28.602,444647,0
2007-01-09,28.24,28.299,27.599,27.751,936060,0
2007-01-10,27.488,28.736,27.488,28.634,453431,0
2007-01-11,28.393,29.174,28.393,29.058,404291,0
2007-01-12,29.342,29.807,29.208,29.715,359659,0
2007-01-16,29.426,29.47,28.519,28.519,351825,0
2007-01-17,28.753,29.385,28.366,29.284,323811,0
2007-01-18,29.462,29.715,28.442,28.694,299834,0
2007-01-19,28.83,29.233,28.642,29.115,358471,0
2007-01-22,29.35,29.554,28.879,29.225,227426,0
2007-01-23,29.504,30.498,29.402,30.395,415922,0
2007-01-24,30.555,31.281,30.127,31.146,501862,0
2007-01-25,31.407,31.543,30.329,30.455,1108412,0
2007-01-26,30.581,31.01,30.145,30.725,380788,0
2007-01-29,30.211,30.371,30.042,30.102,980931,0
2007-01-30,30.227,30.842,30.136,30.666,834930,0
2007-01-31,30.371,31.289,30.31,31.103,829946,0
2007-02-01,31.459,31.693,31.314,31.576,347314,0
2007-02-02,30.935,30.935,29.923,30.068,598481,0
2007-02-05,29.985,30.227,29.781,30.009,246658,0
2007-02-06,30.296,30.515,29.941,30.43,452719,0
2007-02-07,30.136,30.59,29.62,29.985,265884,0
2007-02-08,29.334,29.807,28.77,29.765,466962,0
2007-02-09,30.026,30.31,29.334,29.681,618185,0
2007-02-12,29.881,30.009,29.233,29.62,354458,0
2007-02-13,30.623,31.273,30.127,31.273,1146171,0
2007-02-14,31.442,31.82,30.97,31.003,824342,0
2007-02-15,31.424,31.903,31.314,31.677,769883,0
2007-02-16,31.693,31.862,31.389,31.862,491890,0
2007-02-20,31.036,31.373,30.944,31.189,551000,0
2007-02-21,31.23,31.719,30.573,31.652,1047167,0
2007-02-22,31.988,32.081,31.205,31.693,734036,0
2007-02-23,31.971,31.971,30.961,31.205,840153,0
2007-02-26,31.23,31.255,30.75,31.069,636584,0
2007-02-27,30.026,30.615,29.696,29.74,863892,0
2007-02-28,29.645,29.722,28.871,29.681,847513,0
2007-03-01,28.923,29.654,28.62,29.504,793622,0
2007-03-02,29.165,29.487,28.651,28.694,1066869,0
2007-03-05,27.802,28.375,27.573,27.845,899266,0
2007-03-06,28.668,28.779,27.937,28.399,924905,0
2007-03-07,28.407,28.956,28.222,28.62,941997,0
2007-03-08,28.855,29.563,28.375,28.393,917310,0
2007-03-09,28.602,28.989,28.13,28.686,476460,0
2007-03-12,28.744,29.084,28.602,28.932,314789,0
2007-03-13,28.812,29.074,28.264,28.366,556938,0
2007-03-14,28.384,28.416,27.06,27.937,819263,0
2007-03-15,28.113,28.316,27.785,28.019,567620,0
2007-03-16,28.095,28.24,27.364,27.65,541980,0
2007-03-19,27.937,28.004,27.54,27.7,418534,0
2007-03-20,27.845,28.154,27.447,27.514,532721,0
2007-03-21,27.634,28.399,27.514,28.384,780090,0
2007-03-22,28.528,29.165,28.492,29.04,843950,0
2007-03-23,29.084,29.165,28.634,29.074,598954,0
2007-03-26,29.47,30.194,29.258,30.159,910185,0
2007-03-27,30.009,30.227,29.807,29.95,681808,0
2007-03-28,29.95,30.235,29.815,29.822,368204,0
2007-03-29,30.094,30.319,29.276,29.554,481207,0
2007-03-30,29.654,29.9,29.2,29.318,354197,0
2007-04-02,29.368,29.89,29.267,29.831,300784,0
2007-04-03,29.958,30.734,29.79,30.388,611064,0
2007-04-04,30.515,30.59,29.831,30.581,745906,0
2007-04-05,30.505,30.792,30.38,30.38,506609,0
2007-04-09,30.53,31.255,30.43,31.069,1168712,0
2007-04-10,31.459,31.525,30.75,30.935,763949,0
2007-04-11,31.255,31.389,30.699,30.783,713857,0
2007-04-12,30.859,30.885,30.463,30.599,440849,0
2007-04-13,30.685,31.55,30.547,31.424,488803,0
2007-04-16,31.685,33.092,31.576,33.05,1221654,0
2007-04-17,33.271,33.271,32.392,32.931,1036244,0
2007-04-18,32.741,32.796,32.141,32.713,701275,0
2007-04-19,31.888,32.125,31.558,32.005,799557,0
2007-04-20,32.435,32.722,31.971,32.039,560022,0
2007-04-23,31.912,32.198,31.543,31.785,618185,0
2007-04-24,31.669,32.656,31.584,32.325,781990,0
2007-04-25,32.612,33.074,32.376,33.009,683706,0
2007-04-26,32.713,33.025,32.149,32.149,833185,0
2007-04-27,32.013,32.334,31.761,32.207,484199,0
2007-04-30,32.57,32.806,31.98,32.032,598954,0
2007-05-01,32.022,32.442,31.846,32.141,425418,0
2007-05-02,32.108,33.176,32.032,33.074,797658,0
2007-05-03,33.647,33.876,32.125,33.801,1398562,0
2007-05-04,34.356,34.6,33.926,34.492,728814,0
2007-05-07,35.121,35.409,34.55,34.625,518239,0
2007-05-08,34.163,34.271,33.758,34.213,559547,0
2007-05-09,34.415,35.333,34.399,34.988,597770,0
2007-05-10,35.215,35.258,34.499,34.743,497351,0
2007-05-11,34.625,35.966,34.625,35.924,577305,0
2007-05-14,36.099,36.9,34.205,34.382,715518,0
2007-05-15,34.499,35.206,34.289,34.795,440254,0
2007-05-16,34.718,34.718,33.74,34.314,391233,0
2007-05-17,33.886,34.196,33.271,34.112,487696,0
2007-05-18,34.339,34.852,33.984,34.852,471427,0
2007-05-21,35.046,35.585,34.928,35.139,238272,0
2007-05-22,33.539,35.173,33.539,33.909,477882,0
2007-05-23,34.229,34.356,33.616,33.758,590409,0
2007-05-24,33.826,33.826,32.266,32.595,1071123,0
2007-05-25,33.36,33.793,33.092,33.758,379481,0
2007-05-29,34.844,34.871,34.127,34.289,450463,0
2007-05-30,33.606,35.282,33,35.038,901164,0
2007-05-31,35.376,35.966,35.376,35.585,638483,0
2007-06-01,36.024,36.201,35.713,35.975,985441,0
2007-06-04,35.68,35.864,35.25,35.803,447733,0
2007-06-05,35.535,36.926,35.5,36.647,566552,0
2007-06-06,36.227,36.639,35.847,36.142,643587,0
2007-06-07,35.839,36.269,34.803,35.197,640382,0
2007-06-08,34.778,36.378,34.642,36.09,856177,0
2007-06-11,36.587,37.348,36.193,37.228,841339,0
2007-06-12,36.464,37.144,36.251,36.344,616643,0
2007-06-13,36.817,37.911,36.739,37.801,700562,0
2007-06-14,38.063,38.82,38.055,38.602,804423,0
2007-06-15,39.031,39.52,38.838,39.167,514324,0
2007-06-18,39.115,39.294,38.299,39.175,429455,0
2007-06-19,39.099,39.343,38.56,38.99,501148,0
2007-06-20,38.67,38.804,37.574,37.784,652252,0
2007-06-21,37.767,38.282,37.177,38.055,649047,0
2007-06-22,38.072,38.072,37.168,37.887,608215,0
2007-06-25,37.439,37.784,36.681,36.681,593020,0
2007-06-26,37.262,37.472,35.376,35.77,736053,0
2007-06-27,35.72,36.713,35.173,36.184,833150,0
2007-06-28,37.153,37.657,35.5,35.729,831014,0
2007-06-29,36.074,36.521,35.359,35.803,710888,0
2007-07-02,36.227,37.456,36.227,37.456,569402,0
2007-07-03,36.975,37.202,35.611,36.275,800509,0
2007-07-05,37.49,37.49,36.639,37.253,651301,0
2007-07-06,37.784,38.179,37.548,37.775,862705,0
2007-07-09,38.063,38.222,37.801,37.978,558007,0
2007-07-10,37.792,38.729,37.574,38.072,657433,0
2007-07-11,38.754,39.242,38.349,39.125,2073439,0
2007-07-12,40.059,41.854,40.059,41.769,1897288,0
2007-07-13,41.702,42.874,41.45,41.829,1725968,0
2007-07-16,41.837,42.696,40.868,41.206,1613599,0
2007-07-17,41.206,42.073,40.859,41.02,961938,0
2007-07-18,40.784,41.18,40.447,40.993,1275067,0
2007-07-19,41.425,41.888,41.122,41.819,856296,0
2007-07-20,41.575,42.217,41.214,41.954,707567,0
2007-07-23,41.761,42.31,41.28,41.895,664122,0
2007-07-24,41.895,41.895,40.092,40.506,868403,0
2007-07-25,40.69,41.28,39.023,39.967,1104497,0
2007-07-26,38.686,38.761,36.353,37.287,1806128,0
2007-07-27,37.202,37.716,36.327,36.707,1083485,0
2007-07-30,37.161,37.415,36.42,36.765,1165984,0
2007-07-31,37.423,38.745,37.161,37.406,1331093,0
2007-08-01,37.001,37.245,35.77,36.664,1019388,0
2007-08-02,37.432,37.524,36.464,37.136,970127,0
2007-08-03,36.824,37.111,35.425,35.561,1395070,0
2007-08-06,35.333,35.333,33.278,35.173,1246223,0
2007-08-07,35.487,35.492,34.027,35.063,1168118,0
2007-08-08,35.855,36.513,35.492,35.855,1010012,0
2007-08-09,34.389,34.928,33.758,33.992,1200194,0
2007-08-10,33.647,34.44,32.663,34.399,1024256,0
2007-08-13,35.333,35.747,34.508,34.835,561091,0
2007-08-14,34.947,35.25,33.058,33.227,695460,0
2007-08-15,32.519,33.118,31.912,32.081,1065719,0
2007-08-16,31.592,31.643,29.756,31.643,2340036,0
2007-08-17,33.699,34.778,31.752,32.663,1220109,0
2007-08-20,33.074,33.664,32.182,32.982,1124438,0
2007-08-21,32.864,34.28,32.25,34.127,808460,0
2007-08-22,34.399,36.251,34.399,35.223,1129542,0
2007-08-23,36.53,36.556,34.787,35.543,961228,0
2007-08-24,35.611,36.655,35.189,36.562,546134,0
2007-08-27,36.446,36.758,35.77,35.99,411290,0
2007-08-28,35.173,35.206,33.505,33.74,1142360,0
2007-08-29,34.483,34.827,34.118,34.667,678722,0
2007-08-30,34.061,35.316,33.935,34.566,572961,0
2007-08-31,35.72,36.251,35.031,35.915,933808,0
2007-09-04,35.425,36.099,35.173,35.864,754687,0
2007-09-05,35.468,35.94,34.702,35.022,828046,0
2007-09-06,35.258,35.468,34.726,35.416,784838,0
2007-09-07,34.726,34.844,33.801,34.247,857127,0
2007-09-10,34.364,34.44,33.386,34.019,571419,0
2007-09-11,34.642,34.835,33.935,34.817,822824,0
2007-09-12,34.912,35.376,34.752,35.09,522751,0
2007-09-13,35.197,36.302,35.005,35.795,616288,0
2007-09-14,35.68,36.394,35.68,36.099,523937,0
2007-09-17,36.168,36.578,35.654,35.881,511594,0
2007-09-18,36.142,37.911,36.024,37.827,874578,0
2007-09-19,38.535,39.655,38.029,38.72,1327532,0
2007-09-20,39.242,41.071,39.175,40.54,1603389,0
2007-09-21,40.91,41.298,40.288,40.456,932384,0
2007-09-24,40.767,41.036,39.874,40.075,686081,0
2007-09-25,39.074,39.681,38.761,39.343,725965,0
2007-09-26,39.723,39.823,39.058,39.699,695221,0
2007-09-27,40.083,40.733,39.647,40.066,774632,0
2007-09-28,40.413,40.758,39.891,40.193,706263,0
2007-10-01,40.421,41.913,40.254,41.754,726084,0
2007-10-02,41.584,41.837,40.421,41.062,527618,0
2007-10-03,40.97,41.533,40.514,40.582,538777,0
2007-10-04,40.675,41.02,40.346,40.447,519427,0
2007-10-05,41.381,43.21,41.079,42.51,1124317,0
2007-10-08,42.345,42.345,41.5,41.592,406307,0
2007-10-09,41.862,43.53,41.214,43.16,1092864,0
2007-10-10,43.556,44.44,43.151,43.874,983303,0
2007-10-11,44.574,45.324,43.151,43.85,1083132,0
2007-10-12,44.204,44.457,43.63,44.322,609877,0
2007-10-15,44.525,44.808,43.21,43.514,923836,0
2007-10-16,43.151,43.151,40.81,41.053,1219514,0
2007-10-17,41.61,41.618,39.883,40.775,1131085,0
2007-10-18,40.522,41.737,40.151,41.341,1006808,0
2007-10-19,42.132,42.132,40.321,40.649,1032327,0
2007-10-22,39.384,40.092,39.224,39.782,925377,0
2007-10-23,40.952,41.458,40.649,41.45,692965,0
2007-10-24,41.206,41.937,40.328,41.786,1195775,0
2007-10-25,42.367,42.622,40.758,41.357,810004,0
2007-10-26,41.954,41.954,41.365,41.819,682994,0
2007-10-29,42.123,43.236,42.107,42.965,1114942,0
2007-10-30,41.845,42.04,40.775,40.826,1099748,0
2007-10-31,41.601,42.217,41.036,42.123,1103785,0
2007-11-01,41.559,41.559,40.101,40.421,753385,0
2007-11-02,41.39,41.407,40.386,40.894,928940,0
2007-11-05,40.717,40.717,38.694,39.409,1080372,0
2007-11-06,40.699,41.97,40.463,41.854,828435,0
2007-11-07,40.976,41.937,39.528,39.706,970018,0
2007-11-08,40.945,41.482,38.502,39.57,1693422,0
2007-11-09,39.125,40.633,38.938,39.883,1136731,0
2007-11-12,39.192,39.192,36.115,36.142,1670574,0
2007-11-13,36.548,37.221,35.628,36.655,1546886,0
2007-11-14,37.087,38.324,37.087,37.507,969702,0
2007-11-15,37.472,37.472,34.862,35.274,1486493,0
2007-11-16,35.737,35.889,34.71,35.487,1241316,0
2007-11-19,35.258,35.258,33.42,33.631,1551608,0
2007-11-20,34.306,34.306,32.511,33.394,2576744,0
2007-11-21,33.05,33.05,31.306,31.626,2793460,0
2007-11-23,31.837,31.988,31.416,31.879,1317324,0
2007-11-26,32.401,32.401,30.194,30.329,1911081,0
2007-11-27,29.9,29.9,28.458,29.436,2734936,0
2007-11-28,30.202,30.927,29.385,30.65,2295290,0
2007-11-29,30.235,30.353,29.411,30.227,1580619,0
2007-11-30,30.53,32.29,30.53,32.191,1999649,0
2007-12-03,31.854,32.081,30.623,31.592,1319475,0
2007-12-04,31.036,31.036,29.722,29.9,1403675,0
2007-12-05,30.102,30.581,29.932,30.211,1343406,0
2007-12-06,30.413,31.912,29.74,31.719,1398099,0
2007-12-07,32.065,33.616,32.065,32.796,1501232,0
2007-12-10,33.69,33.69,32.864,33.009,884250,0
2007-12-11,32.982,33.058,31.197,31.306,1016837,0
2007-12-12,32.108,32.325,31.172,31.634,1196964,0
2007-12-13,31.558,31.558,29.587,30.017,1371017,0
2007-12-14,29.907,30.127,28.888,29.696,1174292,0
2007-12-17,29.411,29.662,28.264,28.449,1457121,0
2007-12-18,29.066,29.066,27.969,28.558,1368780,0
2007-12-19,28.863,28.871,27.826,28.256,1110534,0
2007-12-20,28.375,29.066,27.969,28.475,1289549,0
2007-12-21,28.358,30.084,28.35,30.017,2298422,0
2007-12-24,30.371,30.944,30.363,30.935,852984,0
2007-12-26,31.297,31.45,30.707,31.398,561804,0
2007-12-27,31.255,31.306,30.127,30.734,1451399,0
2007-12-28,30.641,31.215,30.555,31.01,919841,0
2007-12-31,31.01,31.172,30.009,30.084,757230,0
2008-01-02,30.53,30.547,30.102,30.53,834930,0
2008-01-03,30.885,31.069,30.329,30.666,1142106,0
2008-01-04,30.774,30.774,29.419,29.445,1946037,0
2008-01-07,29.208,29.681,28.08,28.62,1714252,0
2008-01-08,28.855,29.258,28.576,28.661,1381422,0
2008-01-09,28.458,28.822,28.29,28.627,1521191,0
2008-01-10,28.309,29.385,28.13,29.107,1363617,0
2008-01-11,28.35,28.475,28.095,28.366,1154858,0
2008-01-14,28.458,29.453,28.458,29.233,912947,0
2008-01-15,28.668,28.787,27.769,27.929,1179049,0
2008-01-16,28.013,28.013,26.252,26.982,2253058,0
2008-01-17,27.279,27.346,25.182,25.618,2045772,0
2008-01-18,25.721,26.116,24.136,24.911,2078635,0
2008-01-22,23.615,25.223,22.797,24.675,2296759,0
2008-01-23,23.388,24.953,23.166,24.911,2952318,0
2008-01-24,25.055,26.361,25.055,26.176,1347828,0
2008-01-25,26.842,27.743,26.765,27.389,2685610,0
2008-01-28,27.423,27.96,26.614,27.599,1059805,0
2008-01-29,27.937,28.205,27.423,27.877,875405,0
2008-01-30,27.929,29.225,27.625,28.147,1369749,0
2008-01-31,27.238,28.214,27.085,27.54,2375765,0
2008-02-01,28.956,30.035,28.222,29.637,1896206,0
2008-02-04,30.185,32.065,29.165,31.389,2575122,0
2008-02-05,30.774,30.774,28.803,30.244,2890828,0
2008-02-06,29.445,29.722,27.811,28.138,1760173,0
2008-02-07,28.13,29.2,27.331,28.956,2046016,0
2008-02-08,29.587,30.159,28.779,29.326,1856005,0
2008-02-11,30.75,30.75,28.744,29.141,924648,0
2008-02-12,29.9,29.9,27.339,27.607,2239854,0
2008-02-13,27.481,28.796,27.423,28.686,1025620,0
2008-02-14,28.727,28.982,28.045,28.171,931413,0
2008-02-15,27.96,28.324,27.556,27.861,1124127,0
2008-02-19,28.753,29.629,27.912,28.634,1348767,0
2008-02-20,28.906,30.632,28.138,30.119,1413951,0
2008-02-21,30.825,30.825,29.637,29.923,1451684,0
2008-02-22,30.076,30.547,29.157,30.524,1243993,0
2008-02-25,30.676,31.702,30.06,31.608,1703800,0
2008-02-26,31.255,33.444,31.255,32.881,2864244,0
2008-02-27,33.194,33.976,32.536,33.657,1972366,0
2008-02-28,33.984,35.637,33.092,35.585,2865613,0
2008-02-29,35.291,35.492,33.33,33.664,2141754,0
2008-03-03,34.127,35.561,34.127,35.038,2537876,0
2008-03-04,35.241,36.108,33.909,34.221,2838650,0
2008-03-05,34.205,35.755,34.205,35.577,1744730,0
2008-03-06,35.68,35.924,34.778,35.654,2084479,0
2008-03-07,35.46,36.015,34.98,35.367,2036125,0
2008-03-10,34.752,35.182,32.855,33.942,2919842,0
2008-03-11,35.307,36.09,33.886,36.09,1909045,0
2008-03-12,36.437,37.017,35.949,36.57,1871580,0
2008-03-13,37.27,37.27,35.333,36.647,2886053,0
2008-03-14,36.647,37.044,35.594,36.394,2743568,0
2008-03-17,35.812,35.812,33.631,34.591,2994093,0
2008-03-18,35.063,35.62,34.118,35.282,1784404,0
2008-03-19,34.213,34.213,31.534,31.584,2975106,0
2008-03-20,31.517,31.903,29.629,31.643,2650843,0
2008-03-24,32.275,32.713,31.103,32.048,1083640,0
2008-03-25,33.436,33.699,32.46,33.36,1373600,0
2008-03-26,33.942,34.852,33.377,34.667,1179133,0
2008-03-27,34.094,35.889,34.094,34.97,1799377,0
2008-03-28,34.955,35.872,34.852,35.451,1055889,0
2008-03-31,35.82,35.82,33.876,34.508,1315510,0
2008-04-01,33.976,34.306,33.035,33.859,1512947,0
2008-04-02,34.094,35.46,34.052,35.022,998968,0
2008-04-03,34.517,36.966,34.517,36.698,1387229,0
2008-04-04,36.851,38.046,36.244,37.801,1470861,0
2008-04-07,38.745,39.847,38.29,38.67,2852079,0
2008-04-08,38.519,40.101,37.716,40,1785962,0
2008-04-09,39.976,39.976,38.425,38.795,1337804,0
2008-04-10,38.56,39.62,37.725,39.478,1402214,0
2008-04-11,39.528,39.528,37.902,38.349,1309521,0
2008-04-14,38.745,38.745,37.415,37.742,1083066,0
2008-04-15,37.887,38.795,37.792,38.475,936672,0
2008-04-16,39.486,40.346,39.232,40.328,1827236,0
2008-04-17,39.242,39.883,38.703,39.427,1455651,0
2008-04-18,39.74,40.246,38.569,40.126,1255521,0
2008-04-21,40.681,40.681,39.384,40.263,1150930,0
2008-04-22,40.826,40.826,39.267,39.764,1352195,0
2008-04-23,39.334,40.228,39.108,39.933,1057466,0
2008-04-24,39.528,39.528,38.264,39.294,1271512,0
2008-04-25,39.343,39.343,37.534,38.307,1344140,0
2008-04-28,38.475,39.006,38.156,38.255,823035,0
2008-04-29,37.827,37.827,35.83,36.058,1421565,0
2008-04-30,36.006,37.026,36.006,36.789,953660,0
2008-05-01,35.695,36.115,34.558,35.932,1529635,0
2008-05-02,36.184,37.262,36.184,36.758,1008935,0
2008-05-05,37.928,39.175,37.851,38.795,1430125,0
2008-05-06,38.425,40.726,38.282,40.498,1220133,0
2008-05-07,40.439,40.681,39.984,40.219,1405798,0
2008-05-08,40.136,40.775,39.409,40.666,1257714,0
2008-05-09,40.657,40.657,39.664,40.463,843542,0
2008-05-12,40.042,40.328,39.133,40.263,768560,0
2008-05-13,39.857,41.086,39.224,40.851,1095812,0
2008-05-14,41.238,42.207,41.238,41.416,1115042,0
2008-05-15,41.903,43.109,41.229,42.275,1571528,0
2008-05-16,42.981,43.664,42.721,43.564,882775,0
2008-05-19,43.792,44.475,43.193,43.58,739523,0
2008-05-20,43.21,44.525,42.149,44.195,1519246,0
2008-05-21,44.423,45.224,42.537,42.687,1579249,0
2008-05-22,42.433,43.792,41.978,42.377,1358919,0
2008-05-23,42.013,43.101,41.45,42.367,853474,0
2008-05-27,41.434,41.533,40.456,40.742,889780,0
2008-05-28,40.633,42.501,40.254,42.31,831905,0
2008-05-29,41.677,41.862,39.839,40.37,1314676,0
2008-05-30,40.37,42.073,40.052,41.745,976879,0
2008-06-02,41.197,42.385,41.045,42.132,911210,0
2008-06-03,42.132,42.671,40.75,41.45,1344685,0
2008-06-04,41.096,41.45,39.992,40.101,1210168,0
2008-06-05,40.279,41.45,39.655,41.289,1332832,0
2008-06-06,41.533,42.426,40.726,40.91,980441,0
2008-06-09,41.001,41.164,39.79,40.117,1037933,0
2008-06-10,39.805,40.279,38.854,39.167,1248785,0
2008-06-11,39.409,40.202,39.141,39.664,1101523,0
2008-06-12,38.862,39.732,38.552,39.149,1057712,0
2008-06-13,39.099,39.689,38.754,39.436,768011,0
2008-06-16,39.772,41.668,39.772,40.826,884092,0
2008-06-17,40.993,41.533,40.64,40.842,731892,0
2008-06-18,40.758,41.349,40.017,41.156,765104,0
2008-06-19,41.28,41.754,40.321,40.894,792765,0
2008-06-20,39.604,40.961,39.486,39.545,1105823,0
2008-06-23,39.384,40.101,39.133,40.101,1341555,0
2008-06-24,40.136,40.228,39.09,39.418,1139877,0
2008-06-25,39.444,39.933,37.911,39.494,1301558,0
2008-06-26,39.343,40.117,39.343,39.847,1241161,0
2008-06-27,39.75,40.212,39.368,40.017,1172724,0
2008-06-30,39.832,41.01,39.655,40.395,1087230,0
2008-07-01,40.237,40.395,38.997,39.664,1355721,0
2008-07-02,39.758,40.109,36.758,37.39,2384320,0
2008-07-03,37.253,38.029,35.82,37.432,1550937,0
2008-07-07,36.748,37.618,35.25,35.957,1949192,0
2008-07-08,35.535,35.737,33.168,34.399,2624803,0
2008-07-09,34.667,35.889,34.399,34.541,1424844,0
2008-07-10,34.517,36.09,34.188,35.478,1415424,0
2008-07-11,35.434,36.613,34.657,35.99,1418088,0
2008-07-14,36.834,37.398,36.209,36.817,1828478,0
2008-07-15,36.293,36.53,34.112,34.566,2640444,0
2008-07-16,34.499,35.803,33.33,34.795,2250972,0
2008-07-17,34.947,34.947,33.1,33.606,1537670,0
2008-07-18,33.606,34.871,33.606,33.716,1529402,0
2008-07-21,34.188,34.591,33.505,34.221,1479806,0
2008-07-22,34.221,34.271,32.595,33.555,1762477,0
2008-07-23,33.664,33.699,32.385,32.63,2615612,0
2008-07-24,32.713,33.733,31.608,32.173,3227047,0
2008-07-25,31.897,33.564,31.897,33.043,1425658,0
2008-07-28,33.564,34.408,33.126,33.219,1369444,0
2008-07-29,31.584,35.569,31.482,35.206,6563027,0
2008-07-30,35.215,40.514,35.215,40.042,8743654,0
2008-07-31,39.224,39.714,38.232,38.729,5311649,0
2008-08-01,38.324,38.587,36.672,36.874,3199643,0
2008-08-04,36.57,36.799,32.511,33.699,3062127,0
2008-08-05,32.898,35.376,32.741,34.042,3810710,0
2008-08-06,34.591,35.189,34.163,34.448,1941279,0
2008-08-07,34.415,35.274,34.077,34.633,2092614,0
2008-08-08,34.087,34.087,31.988,32.519,3172803,0
2008-08-11,32.519,32.57,30.035,31.044,3277662,0
2008-08-12,30.953,31.508,30.421,30.699,2437146,0
2008-08-13,30.666,33.338,30.413,33.016,2750046,0
2008-08-14,33.236,33.236,31.357,31.768,2784293,0
2008-08-15,31.719,31.719,30.43,31.053,2504148,0
2008-08-18,31.094,32.125,30.565,30.868,2425826,0
2008-08-19,30.59,32.435,30.498,32.057,2566265,0
2008-08-20,32.359,34.492,32.182,33.918,2738420,0
2008-08-21,34.01,35.932,34.01,35.25,2744358,0
2008-08-22,34.591,35.258,33.926,34.642,1897070,0
2008-08-25,34.483,34.752,32.881,33.295,1973705,0
2008-08-26,33.354,33.699,32.67,33.368,1770254,0
2008-08-27,34.356,34.448,33.295,34.205,1621988,0
2008-08-28,34.65,35.031,33.784,34.625,1363292,0
2008-08-29,34.523,35.182,34.229,34.928,1452686,0
2008-09-02,32.864,34.356,32.428,33.05,2489754,0
2008-09-03,33.11,33.271,31.322,32.392,2773319,0
2008-09-04,32.847,32.855,30.035,30.303,2990953,0
2008-09-05,30.471,31.837,30.159,31.677,3150454,0
2008-09-08,32.158,32.796,30.185,30.455,2464626,0
2008-09-09,30.009,30.127,26.982,27.009,3799510,0
2008-09-10,26.908,28.425,26.419,27.904,3393668,0
2008-09-11,27.145,28.384,26.52,28.028,3079557,0
2008-09-12,28.038,31.094,28.038,30.927,3061608,0
2008-09-15,30.11,30.261,27.599,29.058,4654545,0
2008-09-16,27.414,27.995,26.445,27.785,7670158,0
2008-09-17,27.262,28.661,26.167,26.85,9304791,0
2008-09-18,27.279,30.524,27.009,28.004,5904876,0
2008-09-19,28.651,30.666,27.65,30.296,4665966,0
2008-09-22,30.329,31.129,29.873,29.975,2575873,0
2008-09-23,29.084,30.119,28.013,28.803,2534839,0
2008-09-24,29.645,29.645,27.937,28.273,1859203,0
2008-09-25,27.952,28.855,27.826,28.205,3016998,0
2008-09-26,27.912,28.038,26.739,27.322,4336009,0
2008-09-29,25.864,26.664,21.965,23.496,5911874,0
2008-09-30,24.585,26.033,24.019,24.532,4999823,0
2008-10-01,23.598,23.607,21.744,22.267,4990454,0
2008-10-02,21.736,21.736,18.66,18.762,5992346,0
2008-10-03,19.098,19.917,17.809,17.977,4857722,0
2008-10-06,16.488,16.74,13.917,16.512,5927124,0
2008-10-07,17.043,18.24,15.022,15.055,3763343,0
2008-10-08,13.606,16.309,13.606,15.645,7967538,0
2008-10-09,16.545,17.036,13.48,14.045,5981064,0
2008-10-10,12.586,13.977,11.189,12.056,7597455,0
2008-10-13,12.654,16.613,12.654,16.378,4871753,0
2008-10-14,18.105,18.105,13.429,13.715,7498366,0
2008-10-15,13.639,13.639,10.785,11.119,7055160,0
2008-10-16,11.77,11.77,9.974,10.801,6860276,0
2008-10-17,10.741,12.284,10.278,11.549,6116442,0
2008-10-20,11.973,13.201,11.896,13.075,4016214,0
2008-10-21,12.796,13.058,11.827,12.005,4815338,0
2008-10-22,11.718,12.03,9.0394,9.672,6267720,0
2008-10-23,9.798,9.992,7.7842,8.4248,9363965,0
2008-10-24,7.0008,8.5089,7.0008,8.0709,6228562,0
2008-10-27,8.1802,8.3235,7.1271,7.2703,4532895,0
2008-10-28,7.6917,8.1802,7.0178,7.7338,6591601,0
2008-10-29,8.0875,8.8457,7.8686,8.4161,8210480,0
2008-10-30,9.0057,9.51,8.3658,8.7112,6012511,0
2008-10-31,8.6185,8.736,8.1974,8.2646,6914589,0
2008-11-03,8.736,9.4525,8.5174,9.217,7487210,0
2008-11-04,9.948,10.724,9.807,10.565,6370873,0
2008-11-05,10.515,10.515,9.1746,9.3011,6102829,0
2008-11-06,8.9134,9.2333,7.8601,8.1131,6302751,0
2008-11-07,8.3405,8.5931,7.8601,8.1045,4382794,0
2008-11-10,8.7021,8.8796,7.6498,7.7338,3731267,0
2008-11-11,7.6159,7.6663,6.0066,6.1586,10304762,0
2008-11-12,5.8973,6.0323,4.0944,4.4483,17207688,0
2008-11-13,4.4565,4.9286,3.9343,4.903,14404734,0
2008-11-14,4.9453,5.0719,4.4228,4.4228,7631131,0
2008-11-17,4.381,4.8441,4.1619,4.4817,5033934,0
2008-11-18,4.6673,4.8022,4.0606,4.2458,4648586,0
2008-11-19,4.1701,4.2884,3.471,3.4878,5276598,0
2008-11-20,3.6563,3.6563,2.1904,2.6707,14659848,0
2008-11-21,2.9486,3.1761,2.7379,3.0158,7617786,0
2008-11-24,3.5637,3.5637,3.0413,3.0413,5112497,0
2008-11-25,3.2183,3.2265,2.7634,2.8641,5842508,0
2008-11-26,2.9822,3.6984,2.7802,3.572,6601537,0
2008-11-28,4.1954,4.2041,3.8163,4.1448,3670602,0
2008-12-01,3.9681,4.069,3.2854,3.3109,3721297,0
2008-12-02,3.4878,3.4961,3.1677,3.2435,5254802,0
2008-12-03,3.1677,3.3699,2.8222,2.8983,5894766,0
2008-12-04,2.974,3.1173,2.6116,2.6537,3811167,0
2008-12-05,2.6116,2.6876,2.4684,2.5949,4932774,0
2008-12-08,2.8813,3.0581,2.7884,2.8641,5661979,0
2008-12-09,2.8641,3.0329,2.7802,2.8641,5906690,0
2008-12-10,3.0581,3.4118,2.9571,3.2688,7888919,0
2008-12-11,3.3445,3.9765,3.3109,3.5637,9826995,0
2008-12-12,3.2519,3.7574,3.2014,3.7321,4893805,0
2008-12-15,4.0187,4.4061,3.7489,3.8839,5791127,0
2008-12-16,3.9596,4.2041,3.8587,4.2041,4113963,0
2008-12-17,4.1534,5.0042,4.1281,4.6673,9414739,0
2008-12-18,4.3892,4.5323,3.6563,3.7742,6900064,0
2008-12-19,3.6817,3.9848,3.5637,3.9596,5103542,0
2008-12-22,4.0859,4.0859,3.471,3.5975,4138611,0
2008-12-23,3.5551,3.7742,3.4204,3.5215,2565380,0
2008-12-24,3.5975,3.5975,3.4373,3.4795,1254664,0
2008-12-26,3.589,3.6478,3.3699,3.631,1888891,0
2008-12-29,3.7407,4.0017,3.631,3.9765,4026992,0
2008-12-30,3.9765,4.1954,3.7742,4.1197,3215395,0
2008-12-31,4.0944,4.2544,4.0187,4.1448,3191171,0
2009-01-02,4.1701,4.9286,4.1619,4.8357,5809569,0
2009-01-05,4.9369,5.9898,4.9286,5.7455,13157059,0
2009-01-06,6.3017,6.3017,5.5351,5.8046,11105359,0
2009-01-07,5.6781,5.6781,5.2063,5.3243,6875038,0
2009-01-08,5.0719,5.3243,4.8022,5.2992,7072606,0
2009-01-09,5.1811,5.3159,4.9369,4.9453,4322902,0
2009-01-12,4.76,4.8022,4.3556,4.5746,6203636,0
2009-01-13,4.3977,4.7768,4.3639,4.5323,5187003,0
2009-01-14,4.3133,4.3474,3.8587,3.8921,5726175,0
2009-01-15,3.8921,3.9512,3.3869,3.7742,9106530,0
2009-01-16,4.2041,4.2041,3.5975,3.9343,5609377,0
2009-01-20,3.9343,4.0776,3.5804,3.6648,3790310,0
2009-01-21,3.7997,3.8247,3.4204,3.7912,5202371,0
2009-01-22,3.6394,3.7068,3.4795,3.5299,3059491,0
2009-01-23,3.4541,3.9848,3.4118,3.8163,4502271,0
2009-01-26,3.8921,4.2041,3.7912,3.867,4326703,0
2009-01-27,3.8921,4.0439,3.8163,3.8416,1994660,0
2009-01-28,4.0944,4.2964,4.0101,4.1197,4079315,0
2009-01-29,4.0944,4.0944,3.5637,3.589,4946041,0
2009-01-30,3.6899,3.6899,3.1425,3.2183,7861623,0
2009-02-02,3.1086,3.3194,3.0076,3.0581,4047817,0
2009-02-03,3.1677,3.2014,2.9655,3.0836,4110733,0
2009-02-04,3.1086,3.429,3.1086,3.2014,4717910,0
2009-02-05,3.2014,3.4624,3.1002,3.4204,3688374,0
2009-02-06,3.4204,3.9512,3.4204,3.6648,9292000,0
2009-02-09,3.7742,4.0017,3.6899,3.7912,4101886,0
2009-02-10,3.8502,3.9428,3.3025,3.3783,5690392,0
2009-02-11,3.4961,3.5551,3.336,3.3869,4077710,0
2009-02-12,3.3869,3.5215,3.2435,3.4035,3800530,0
2009-02-13,3.4373,3.5215,3.3531,3.3783,3005457,0
2009-02-17,3.0667,3.0667,2.8308,2.9232,5008014,0
2009-02-18,3.1929,3.1929,2.6116,2.7969,4804040,0
2009-02-19,2.9401,2.9486,2.6201,2.679,3938451,0
2009-02-20,2.6116,2.6452,2.3421,2.5696,4583530,0
2009-02-23,2.6537,2.7212,2.4936,2.5864,4767917,0
2009-02-24,2.6537,2.7466,2.4096,2.7212,4872038,0
2009-02-25,2.7212,2.8558,2.6452,2.7379,3778723,0
2009-02-26,2.8308,3.3615,2.8308,3.0329,6511262,0
2009-02-27,2.9822,3.0413,2.8222,2.9066,2706504,0
2009-03-02,2.7466,2.7634,2.46,2.5696,5725453,0
2009-03-03,2.6116,2.7042,2.3591,2.4769,4704980,0
2009-03-04,2.6707,2.7549,2.4684,2.4852,4948948,0
2009-03-05,2.4936,2.4936,2.1989,2.2493,5158361,0
2009-03-06,2.3505,2.5696,2.3166,2.5526,6574600,0
2009-03-09,2.4684,2.6452,2.4096,2.418,2970117,0
2009-03-10,2.5609,2.6958,2.5526,2.6624,2571195,0
2009-03-11,2.8558,3.1173,2.7884,3.0076,9304862,0
2009-03-12,2.9992,3.3445,2.8897,3.2941,5724057,0
2009-03-13,3.3869,3.5637,3.1761,3.3109,6090425,0
2009-03-16,3.4541,3.6563,3.2854,3.5215,7524300,0
2009-03-17,3.4373,3.5637,3.3025,3.4624,3896351,0
2009-03-18,3.4795,3.4961,3.2265,3.4373,7532422,0
2009-03-19,3.7489,4.1113,3.7489,4.0606,8768325,0
2009-03-20,4.1029,4.3133,3.8753,3.9512,11401916,0
2009-03-23,4.2376,4.6083,4.2041,4.5493,9101189,0
2009-03-24,4.4651,4.92,4.2376,4.6756,7531761,0
2009-03-25,4.9453,5.2739,4.7768,4.9789,12093491,0
2009-03-26,5.2148,5.3833,5.1559,5.2739,8335517,0
2009-03-27,5.1897,5.4761,4.861,5.3243,9089712,0
2009-03-30,4.8526,4.9114,4.4401,4.5832,9015850,0
2009-03-31,4.8022,4.8948,4.6421,4.6756,6611819,0
2009-04-01,4.5408,5.2487,4.3723,5.1897,7972712,0
2009-04-02,5.7121,5.9141,5.5096,5.5603,10316188,0
2009-04-03,5.5436,5.8805,5.3918,5.7962,7666087,0
2009-04-06,5.7539,6.0152,5.6529,5.7878,8399012,0
2009-04-07,5.6023,5.7205,5.3581,5.4003,6073549,0
2009-04-08,5.4929,6.0152,5.4929,5.9647,10321417,0
2009-04-09,6.4954,6.8408,6.3437,6.8239,11209172,0
2009-04-13,7.1441,7.7002,7.0683,7.5737,14992623,0
2009-04-14,7.8264,7.9866,7.2201,7.4053,13823950,0
2009-04-15,7.422,7.6748,7.1105,7.5484,11075255,0
2009-04-16,7.5991,7.6074,7.1779,7.4473,10940062,0
2009-04-17,7.3547,7.5063,7.1612,7.3715,7561214,0
2009-04-20,6.984,6.984,6.1666,6.2427,12937647,0
2009-04-21,5.611,8.6352,5.4846,8.3993,24068731,0
2009-04-22,7.9866,8.5174,7.835,8.231,13826650,0
2009-04-23,8.1384,8.4076,7.8856,8.2477,9664279,0
2009-04-24,8.4248,8.736,8.3489,8.6102,12466795,0
2009-04-27,8.2646,8.4417,7.9615,8.054,8797281,0
2009-04-28,7.8014,7.9023,7.6498,7.7002,7470089,0
2009-04-29,7.9866,8.4752,7.9781,8.3909,8806658,0
2009-04-30,8.8035,9.057,8.6016,8.8796,8151964,0
2009-05-01,8.9972,9.983,8.9301,9.908,10303310,0
2009-05-04,10.81,11.264,10.429,11.254,13530794,0
2009-05-05,11.46,11.794,10.589,11.281,13918487,0
2009-05-06,11.778,12.021,11.374,11.827,11474266,0
2009-05-07,12.165,12.351,11.314,11.542,11422768,0
2009-05-08,11.973,12.191,11.6,12.114,7993218,0
2009-05-11,11.501,11.794,11.213,11.549,7862595,0
2009-05-12,11.861,12.012,11.028,11.669,9449217,0
2009-05-13,11.163,11.163,9.662,9.672,15303417,0
2009-05-14,9.2498,10.825,9.2498,10.53,12342976,0
2009-05-15,10.58,10.951,9.956,10.193,8698415,0
2009-05-18,10.38,11.501,10.38,11.298,7806795,0
2009-05-19,11.239,11.6,10.935,11.382,9677780,0
2009-05-20,11.626,12.173,11.516,11.728,11751726,0
2009-05-21,11.239,11.483,10.995,11.23,10279184,0
2009-05-22,11.567,12.123,11.281,11.964,10272951,0
2009-05-26,11.695,12.105,11.391,12.03,9322722,0
2009-05-27,12.131,12.832,11.947,12.165,10606909,0
2009-05-28,12.527,12.747,12.309,12.613,8926520,0
2009-05-29,13.16,13.363,12.932,13.336,8661718,0
2009-06-01,14.054,14.635,13.884,14.447,11839354,0
2009-06-02,14.432,14.997,14.07,14.575,8695010,0
2009-06-03,14.122,14.186,12.899,13.354,13686808,0
2009-06-04,13.826,14.625,13.539,14.54,9854901,0
2009-06-05,14.954,15.038,14.373,14.767,9642444,0
2009-06-08,14.322,14.82,13.884,14.793,8835657,0
2009-06-09,15.063,15.299,14.835,14.963,8732085,0
2009-06-10,15.349,15.349,14.785,15.292,11068896,0
2009-06-11,15.34,16.074,15.174,15.762,10944189,0
2009-06-12,15.382,15.714,14.997,15.391,8512653,0
2009-06-15,14.785,14.828,14.07,14.473,8185659,0
2009-06-16,14.886,15.088,13.447,13.563,12620214,0
2009-06-17,13.386,13.386,12.199,12.899,18792360,0
2009-06-18,13.185,13.774,12.866,13.715,12896488,0
2009-06-19,14.245,14.304,13.698,13.935,8020365,0
2009-06-22,13.327,13.327,12.258,12.275,10813968,0
2009-06-23,12.469,13.218,12.342,13.067,12598958,0
2009-06-24,13.606,13.968,13.413,13.58,8517112,0
2009-06-25,12.595,13.563,12.502,13.471,14749578,0
2009-06-26,13.396,14.143,13.396,13.951,10392872,0
2009-06-29,14.204,14.204,13.421,13.531,6242022,0
2009-06-30,13.571,13.774,13.091,13.429,8480411,0
2009-07-01,13.698,14.575,13.698,14.137,6649210,0
2009-07-02,13.488,13.622,13.16,13.555,5702463,0
2009-07-06,14.151,14.289,13.698,14.219,10286976,0
2009-07-07,14.02,14.313,13.413,13.606,11867656,0
2009-07-08,13.447,13.723,12.417,12.899,12096093,0
2009-07-09,13.396,13.8,13.21,13.345,9104328,0
2009-07-10,13.075,13.396,12.747,13.024,6462804,0
2009-07-13,13.075,13.909,12.663,13.875,10332290,0
2009-07-14,14.322,14.49,13.977,14.447,7578789,0
2009-07-15,14.963,15.738,14.945,15.552,10600089,0
2009-07-16,15.518,16.952,15.433,16.875,14668983,0
2009-07-17,16.884,17.977,16.884,17.742,13536214,0
2009-07-20,18.45,19.436,18.122,18.516,26418764,0
2009-07-21,18.962,19.131,17.599,18.457,17182091,0
2009-07-22,18.012,19.19,17.784,19.022,16626300,0
2009-07-23,19.19,20.336,18.856,20.127,14703022,0
2009-07-24,19.975,20.902,19.815,20.631,14009788,0
2009-07-27,20.944,21.213,20.372,20.514,13449136,0
2009-07-28,20.01,20.615,19.84,20.514,10769121,0
2009-07-29,19.975,20.033,19.419,19.63,10347564,0
2009-07-30,20.345,21.314,20.102,21.072,11451606,0
2009-07-31,21.482,22.258,21.264,22.148,9924878,0
2009-08-03,23.11,24.264,22.999,23.917,10347197,0
2009-08-04,23.378,23.564,22.62,22.763,12284858,0
2009-08-05,23.11,23.403,22.485,23.234,11601735,0
2009-08-06,23.345,23.522,21.5,21.811,11024107,0
2009-08-07,22.324,22.729,21.541,22.536,8945252,0
2009-08-10,22.258,22.308,21.257,21.585,6646551,0
2009-08-11,21.432,21.482,20.396,21.222,9286504,0
2009-08-12,21.037,22.41,20.666,22.174,9277709,0
2009-08-13,22.864,23.192,22.333,23.093,7610408,0
2009-08-14,23.135,23.135,21.913,22.199,8268851,0
2009-08-17,20.533,21.257,20.185,21.205,10040655,0
2009-08-18,21.432,21.922,21.424,21.585,4704002,0
2009-08-19,20.699,21.625,20.524,21.298,8472737,0
2009-08-20,21.398,22.141,21.398,22.03,4727290,0
2009-08-21,22.569,22.747,22.324,22.52,5368354,0
2009-08-24,22.881,23.093,21.988,22.267,7100324,0
2009-08-25,22.369,22.779,21.541,21.652,7600305,0
2009-08-26,21.516,21.568,20.885,21.197,6707366,0
2009-08-27,21.037,21.257,20.152,21.062,11239687,0
2009-08-28,21.634,21.837,21.062,21.231,5827162,0
2009-08-31,20.177,20.699,20.042,20.269,6867554,0
2009-09-01,20.118,20.816,19.266,19.494,9027947,0
2009-09-02,18.946,19.825,18.601,19.57,6609872,0
2009-09-03,20.118,20.429,19.729,19.958,6190672,0
2009-09-04,20.118,20.533,19.9,20.524,4571997,0
2009-09-08,21.424,21.652,21.222,21.525,5681246,0
2009-09-09,21.82,22.141,21.322,21.896,7535714,0
2009-09-10,21.76,22.419,21.634,22.393,5728278,0
2009-09-11,22.586,22.655,21.736,22.105,5934438,0
2009-09-14,21.702,22.384,21.449,22.384,4944319,0
2009-09-15,22.308,22.974,22.258,22.948,6448858,0
2009-09-16,23.166,23.764,23.101,23.708,8675407,0
2009-09-17,23.547,24.06,22.771,23.166,7923373,0
2009-09-18,23.286,23.353,22.612,22.831,5278069,0
2009-09-21,22.215,23.084,21.905,22.957,5739988,0
2009-09-22,23.641,24.077,23.496,24.019,7013186,0
2009-09-23,23.935,24.388,23.582,23.615,10756667,0
2009-09-24,23.734,23.917,22.24,22.427,9873195,0
2009-09-25,22.073,23.017,21.702,21.905,6164033,0
2009-09-28,22.047,22.858,21.905,22.858,4342940,0
2009-09-29,22.858,23.378,22.763,22.948,5113912,0
2009-09-30,23.438,23.925,22.645,23.225,9883607,0
2009-10-01,23.293,23.396,21.965,21.995,6856853,0
2009-10-02,21.231,22.529,20.926,22.124,8737424,0
2009-10-05,22.249,22.839,22.181,22.703,5841919,0
2009-10-06,23.267,23.935,23.225,23.734,7782417,0
2009-10-07,23.858,24.171,23.641,24.019,6299719,0
2009-10-08,24.558,26.479,24.532,26.033,14923978,0
2009-10-09,25.922,26.69,25.593,26.419,8672937,0
2009-10-12,26.959,28.004,26.959,27.009,7571929,0
2009-10-13,27.102,27.17,26.141,26.959,8213491,0
2009-10-14,27.581,28.442,27.279,28.197,7603949,0
2009-10-15,27.877,28.222,27.339,27.473,6085019,0
2009-10-16,27.094,27.717,26.739,27.423,7230298,0
2009-10-19,27.734,27.952,27.481,27.634,7050278,0
2009-10-20,27.709,27.709,27,27.573,7634727,0
2009-10-21,27.305,28.535,27.287,27.709,8863480,0
2009-10-22,27.563,28.29,27.211,28.256,6556267,0
2009-10-23,28.316,28.702,27.7,27.969,7866846,0
2009-10-26,28.053,28.484,26.79,26.974,7021728,0
2009-10-27,26.781,26.858,25.695,26.302,10927220,0
2009-10-28,25.535,25.576,23.556,23.917,14385244,0
2009-10-29,25.191,25.999,24.711,25.637,7927552,0
2009-10-30,25.518,25.873,23.782,24.362,10633878,0
2009-11-02,24.72,24.953,23.641,24.33,6561397,0
2009-11-03,23.487,24.861,23.243,24.726,11122168,0
2009-11-04,25.502,26.033,25.148,25.182,9906652,0
2009-11-05,25.653,26.572,25.182,26.369,9619820,0
2009-11-06,25.888,26.832,25.78,25.991,6634681,0
2009-11-09,27.154,27.549,26.883,27.287,6501920,0
2009-11-10,27,27.717,26.883,27.465,5356519,0
2009-11-11,28.028,28.178,27.406,27.599,6644890,0
2009-11-12,27.305,27.675,25.983,26.268,8338186,0
2009-11-13,26.502,27.162,26.436,26.9,7850942,0
2009-11-16,27.44,28.163,27.346,28.147,8073577,0
2009-11-17,27.759,28.77,27.659,28.77,8294103,0
2009-11-18,28.897,29.411,28.567,29.36,9081699,0
2009-11-19,28.906,29.504,28.425,29.376,9816866,0
2009-11-20,28.761,29.267,28.535,29.165,7624919,0
2009-11-23,30.202,30.632,29.47,29.74,6098426,0
2009-11-24,29.58,29.629,28.812,29.058,5004635,0
2009-11-25,29.487,30.219,29.233,30.219,3514346,0
2009-11-27,27.919,29.385,27.634,28.964,6247991,0
2009-11-30,29.023,29.587,28.838,29.334,6179632,0
2009-12-01,29.923,30.194,29.267,29.89,4097770,0
2009-12-02,29.95,30.725,29.781,30.43,5213193,0
2009-12-03,30.094,30.363,29.402,29.993,7768578,0
2009-12-04,30.38,30.919,28.906,29.191,8072070,0
2009-12-07,28.796,29.334,28.543,28.602,5883225,0
2009-12-08,28.299,28.51,27.279,27.54,7096102,0
2009-12-09,27.877,29.233,27.659,29.141,6807072,0
2009-12-10,29.696,30.194,29.419,29.864,6885670,0
2009-12-11,30,30.235,29.654,29.807,4166674,0
2009-12-14,30.102,31.331,29.958,31.181,5789323,0
2009-12-15,30.919,31.172,30.641,30.808,3457828,0
2009-12-16,31.246,31.744,31.139,31.442,4852085,0
2009-12-17,30.538,30.994,30.371,30.808,5184493,0
2009-12-18,30.961,31.322,30.623,30.85,3249125,0
2009-12-21,31.517,31.776,31.314,31.348,4509388,0
2009-12-22,31.475,31.837,31.416,31.677,3825622,0
2009-12-23,32.073,32.166,31.761,31.988,2862701,0
2009-12-24,32.09,32.283,31.601,31.862,1979268,0
2009-12-28,32.173,32.392,31.181,31.297,2945839,0
2009-12-29,31.568,31.988,31.215,31.264,2941695,0
2009-12-30,30.97,30.987,29.856,30.136,6696759,0
2009-12-31,30.524,30.666,29.376,29.462,8114991,0
2010-01-04,30.623,31.634,30.623,31.543,5134042,0
2010-01-05,31.812,32.578,31.459,32.428,6659623,0
2010-01-06,32.732,33.15,32.587,33.016,5302604,0
2010-01-07,32.822,33.278,32.57,33.025,3829364,0
2010-01-08,32.855,34.154,32.83,34.154,5217604,0
2010-01-11,34.803,34.92,34.118,34.423,5761115,0
2010-01-12,33.69,33.935,32.788,33.42,5203699,0
2010-01-13,33.411,33.958,32.982,33.733,5790588,0
2010-01-14,33.74,34.179,33.47,34.136,3452496,0
2010-01-15,33.801,33.976,33.386,33.488,4909476,0
2010-01-19,33.547,34.271,33.513,34.127,2868416,0
2010-01-20,33.185,33.522,32.648,33.33,6192676,0
2010-01-21,33.159,33.347,31.459,31.912,8840607,0
2010-01-22,31.222,31.626,29.985,30.734,10243548,0
2010-01-25,31.094,31.626,31.018,31.222,5085499,0
2010-01-26,30.227,31.381,29.941,30.699,6591568,0
2010-01-27,30.676,30.859,28.519,29.25,11870730,0
2010-01-28,29.907,29.985,28.24,29.217,6382076,0
2010-01-29,29.402,29.587,27.447,27.65,10464110,0
2010-02-01,27.793,29.157,27.7,29.091,5650467,0
2010-02-02,29.73,30.145,28.947,30.017,5522076,0
2010-02-03,29.629,30.068,28.779,29.182,5101705,0
2010-02-04,28.442,28.567,26.623,26.723,9659526,0
2010-02-05,26.311,26.927,25.341,26.927,13874823,0
2010-02-08,27.364,28.642,26.918,26.966,10258878,0
2010-02-09,28.154,28.803,27.666,28.62,14959147,0
2010-02-10,28.803,29.141,27.777,28.147,10426958,0
2010-02-11,28.449,30.27,28.35,30.169,10442243,0
2010-02-12,29.478,30.371,29.191,30.227,8731304,0
2010-02-16,31.289,31.921,31.154,31.5,6784952,0
2010-02-17,31.785,32.09,31.069,31.601,7162915,0
2010-02-18,31.467,32.166,31.197,32.048,6466196,0
2010-02-19,31.727,32.545,31.669,32.283,7015205,0
2010-02-22,32.511,32.763,32.048,32.117,4882676,0
2010-02-23,31.776,32.098,30.395,30.699,6850204,0
2010-02-24,30.599,31.12,30.353,30.565,6599528,0
2010-02-25,29.453,31.139,29.049,30.994,6360364,0
2010-02-26,31.23,31.5,30.659,31.12,5046687,0
2010-03-01,31.963,32.29,31.634,32.283,5860816,0
2010-03-02,32.747,33.168,32.526,32.67,7069566,0
2010-03-03,33.025,33.935,32.99,33.479,7175255,0
2010-03-04,33.793,33.935,32.796,33.15,5969919,0
2010-03-05,33.708,34.474,33.616,34.221,4646292,0
2010-03-08,34.803,35.299,34.035,34.103,6709529,0
2010-03-09,33.539,34.061,33.304,33.598,5911585,0
2010-03-10,33.868,34.364,33.699,34.154,6573208,0
2010-03-11,33.843,34.094,33.411,33.852,4583178,0
2010-03-12,34.331,34.43,34.061,34.289,4261470,0
2010-03-15,34.001,34.118,33.126,33.868,3649423,0
2010-03-16,34.188,34.508,33.984,34.508,4439413,0
2010-03-17,34.938,35.131,34.761,34.955,6117110,0
2010-03-18,34.98,35.165,33.967,34.339,3979689,0
2010-03-19,34.415,34.625,33.185,33.377,5775832,0
2010-03-22,32.366,33.639,31.963,33.496,5649427,0
2010-03-23,33.818,34.483,33.555,34.466,4976134,0
2010-03-24,33.9,34.743,33.81,34.28,5955264,0
2010-03-25,34.878,35.022,33.716,33.818,6591556,0
2010-03-26,33.918,34.541,33.624,33.95,5234477,0
2010-03-29,34.541,35.654,34.499,35.654,6160120,0
2010-03-30,35.889,36.866,35.881,36.478,7135845,0
2010-03-31,36.63,37.27,36.464,36.698,5163600,0
2010-04-01,37.472,37.996,37.432,37.895,5352266,0
2010-04-05,38.679,38.829,38.063,38.795,4052805,0
2010-04-06,38.578,39.528,38.51,39.285,4353557,0
2010-04-07,39.015,39.359,37.887,38.106,6681334,0
2010-04-08,37.432,38.139,36.918,38.021,5418991,0
2010-04-09,38.299,38.838,38.222,38.694,3623694,0
2010-04-12,38.417,38.889,37.911,38.123,3051874,0
2010-04-13,37.971,38.021,37.464,37.784,3359436,0
2010-04-14,38.307,38.552,37.902,38.097,3308331,0
2010-04-15,37.869,38.247,37.439,37.464,3539233,0
2010-04-16,37.278,37.278,35.451,35.468,6756546,0
2010-04-19,34.92,35.325,34.136,35.173,7359903,0
2010-04-20,36.521,36.63,35.121,35.155,8663803,0
2010-04-21,36.219,36.219,34.761,35.165,8400593,0
2010-04-22,34.667,37.059,34.415,37.044,8727429,0
2010-04-23,37.136,37.582,36.521,36.9,4568839,0
2010-04-26,37.128,37.439,36.26,36.269,3804140,0
2010-04-27,35.561,35.594,33.834,33.992,7755849,0
2010-04-28,34.457,34.955,33.598,34.566,7007825,0
2010-04-29,35.09,35.131,33.368,34.019,6830525,0
2010-04-30,34.314,34.492,32.99,33.043,4795783,0
2010-05-03,33.377,33.505,31.617,32.359,7188467,0
2010-05-04,31.416,31.459,30.463,30.691,9902791,0
2010-05-05,29.099,31.592,28.309,30.623,12152698,0
2010-05-06,30.446,31.357,27.211,29.284,10635701,0
2010-05-07,29.462,30.145,28.163,29.411,12084364,0
2010-05-10,31.897,32.519,31.568,32.46,8356344,0
2010-05-11,31.727,32.005,29.915,30.084,10335445,0
2010-05-12,30.808,31.003,29.689,30.961,12213532,0
2010-05-13,31.139,32.013,30.573,30.685,6499890,0
2010-05-14,30.017,30.152,28.528,28.787,10603726,0
2010-05-17,28.475,28.634,25.645,27.042,15517878,0
2010-05-18,28.197,28.989,27.102,27.254,11898251,0
2010-05-19,26.327,26.935,25.038,26.276,13236313,0
2010-05-20,24.812,25.888,24.516,25.098,12492854,0
2010-05-21,24.777,27.085,24.532,26.867,12266178,0
2010-05-24,27.119,27.423,26.049,26.108,4417610,0
2010-05-25,24.532,27.085,24.152,27,11467556,0
2010-05-26,28.316,28.501,27.102,27.322,10689447,0
2010-05-27,28.501,29.563,28.341,29.487,8488243,0
2010-05-28,29.689,29.84,28.222,28.661,5733441,0
2010-06-01,28.358,29.2,27.076,27.094,6484390,0
2010-06-02,27.488,29.276,27.27,29.276,5949279,0
2010-06-03,29.225,29.571,27.666,28.458,5932914,0
2010-06-04,27.069,28.019,25.864,26.041,9583151,0
2010-06-07,26.007,26.386,24.72,24.735,8222825,0
2010-06-08,25.358,26.353,24.911,26.344,9657593,0
2010-06-09,27.051,27.364,26.015,26.184,7410072,0
2010-06-10,27.094,28.095,27.069,27.895,8278481,0
2010-06-11,27.634,28.642,27.423,28.484,5814798,0
2010-06-14,29.241,29.923,28.519,28.584,6602877,0
2010-06-15,29.217,30,28.803,30,5892269,0
2010-06-16,29.478,30.102,29.35,29.645,4959140,0
2010-06-17,29.864,29.985,28.753,29.091,5213058,0
2010-06-18,28.796,29.504,28.796,29.292,2940103,0
2010-06-21,30.547,31.281,29.915,30.169,6174904,0
2010-06-22,30.127,30.707,28.989,29.165,5685870,0
2010-06-23,28.651,29.284,28.08,28.989,6760806,0
2010-06-24,28.744,28.879,27.759,27.886,6209926,0
2010-06-25,28.062,28.803,27.473,28.576,6218920,0
2010-06-28,28.324,28.501,27.339,27.406,6753041,0
2010-06-29,25.4,25.78,24.431,25.324,10248399,0
2010-06-30,25.337,25.743,24.768,24.919,6629666,0
2010-07-01,24.787,25.443,23.9,25.3,6121302,0
2010-07-02,25.341,25.991,24.6,24.895,5223350,0
2010-07-06,25.375,26.083,24.911,25.324,7964510,0
2010-07-07,25.618,27.076,25.375,27.076,7790439,0
2010-07-08,27.886,28.08,27.017,27.853,7468072,0
2010-07-09,28.053,29.165,27.96,28.947,6995242,0
2010-07-12,28.855,29.132,27.802,27.952,4896549,0
2010-07-13,28.938,29.015,28.154,28.407,5682210,0
2010-07-14,28.333,28.753,27.952,28.171,4637617,0
2010-07-15,28.089,28.089,27.23,27.734,4821482,0
2010-07-16,27.364,27.447,26.386,26.656,7242685,0
2010-07-19,26.69,27.076,26.067,26.386,4111861,0
2010-07-20,26.074,27.785,26.074,27.616,8147006,0
2010-07-21,28.642,29.318,27.734,28.23,8206675,0
2010-07-22,29.015,29.681,28.923,29.547,7368121,0
2010-07-23,29.478,30.261,29.258,30.042,7825677,0
2010-07-26,30.371,30.439,29.781,30.159,4248964,0
2010-07-27,30.716,30.716,28.863,29.217,5480330,0
2010-07-28,28.384,29.148,28.07,28.727,7246381,0
2010-07-29,29.241,29.765,28.543,29.276,6366633,0
2010-07-30,28.71,29.715,28.71,29.696,5570525,0
2010-08-02,30.094,31.45,29.907,31.103,5764533,0
2010-08-03,30.599,30.859,30.296,30.691,4585169,0
2010-08-04,30.987,30.994,30.244,30.808,3746697,0
2010-08-05,30.413,30.676,29.662,29.74,4184652,0
2010-08-06,29.191,29.9,28.914,29.174,5132234,0
2010-08-09,29.538,29.932,29.36,29.765,2912886,0
2010-08-10,28.998,29.798,28.812,29.426,5041314,0
2010-08-11,28.535,28.803,27.717,27.835,5279577,0
2010-08-12,27.38,27.929,27.262,27.465,4668612,0
2010-08-13,27.514,27.743,26.832,27.094,3290886,0
2010-08-16,26.982,27.607,26.623,27.262,4189501,0
2010-08-17,28.062,29.393,28.013,29.311,7976324,0
2010-08-18,29.284,29.681,28.796,29.487,3813631,0
2010-08-19,29.208,29.722,27.861,28.122,5765814,0
2010-08-20,27.616,27.717,27.295,27.59,3926895,0
2010-08-23,27.785,28.004,27.154,27.187,2655689,0
2010-08-24,26.327,26.765,25.931,26.133,4957290,0
2010-08-25,25.773,26.806,25.527,26.747,4628712,0
2010-08-26,27.136,27.793,26.69,26.707,3793707,0
2010-08-27,27.042,28.214,26.581,28.163,4702240,0
2010-08-30,28.171,28.803,27.886,27.919,3375217,0
2010-08-31,27.853,28.492,27.44,28.122,5582583,0
2010-09-01,29.049,30.176,28.964,30.145,7422112,0
2010-09-02,30.319,31.044,29.907,31.044,5378562,0
2010-09-03,31.608,32.307,31.205,32.182,7705236,0
2010-09-07,31.543,31.727,30.783,31.189,3653279,0
2010-09-08,31.314,32.526,31.314,31.862,6904198,0
2010-09-09,32.545,32.656,31.154,31.534,3711449,0
2010-09-10,31.592,32.117,31.407,31.929,2505591,0
2010-09-13,32.687,33.555,32.679,33.33,4335545,0
2010-09-14,33.11,33.681,32.679,33.304,3959756,0
2010-09-15,32.847,33.261,32.3,32.612,3482058,0
2010-09-16,32.536,32.957,32.258,32.392,2820233,0
2010-09-17,32.519,32.595,31.828,32.117,4287032,0
2010-09-20,31.988,32.741,31.475,32.013,6267505,0
2010-09-21,31.879,32.158,31.246,32.108,5337627,0
2010-09-22,32.46,32.982,32.258,32.679,5278098,0
2010-09-23,32.065,32.385,31.576,31.879,4103356,0
2010-09-24,32.89,33.338,32.687,33.143,4686626,0
2010-09-27,33.236,34.171,33.118,33.74,4755406,0
2010-09-28,33.539,33.976,32.982,33.749,4193668,0
2010-09-29,33.852,34.803,33.673,34.171,5099080,0
2010-09-30,34.835,35.182,34.094,34.676,6100197,0
2010-10-01,35.385,35.847,34.787,35.779,5783110,0
2010-10-04,35.577,35.671,34.684,34.827,5076082,0
2010-10-05,35.478,36.765,35.258,36.487,7096129,0
2010-10-06,36.402,37.33,36.402,36.993,6488839,0
2010-10-07,37.211,37.211,35.747,36.293,4509357,0
2010-10-08,36.235,37.6,36.184,37.49,5852775,0
2010-10-11,37.625,37.911,36.817,37.078,2406069,0
2010-10-12,36.91,37.472,36.235,37.262,5363649,0
2010-10-13,38.021,38.795,37.996,38.519,6106169,0
2010-10-14,38.814,39.074,38.433,38.964,7062729,0
2010-10-15,38.838,38.997,38.123,38.274,5118847,0
2010-10-18,37.836,38.063,37.144,37.33,5712239,0
2010-10-19,35.975,36.622,35.282,35.83,6622255,0
2010-10-20,36.015,37.708,35.924,37.406,5794702,0
2010-10-21,37.792,38.214,36.859,37.406,7363238,0
2010-10-22,37.692,37.818,37.185,37.321,4535572,0
2010-10-25,38.132,38.578,37.851,38.156,5263492,0
2010-10-26,37.65,38.339,37.498,37.775,6052891,0
2010-10-27,36.613,37.161,36.09,37.111,6104424,0
2010-10-28,37.716,37.869,37.017,37.415,3317543,0
2010-10-29,37.296,37.992,37.269,37.694,2727009,0
2010-11-01,38.222,38.484,37.516,37.784,2704862,0
2010-11-02,38.433,38.433,37.952,38.189,2014109,0
2010-11-03,38.247,38.602,37.542,38.459,4156092,0
2010-11-04,39.47,40.321,39.309,40.219,4982231,0
2010-11-05,40.675,41.97,40.439,41.888,5352303,0
2010-11-08,41.189,42.451,41.189,42.249,3137369,0
2010-11-09,43.066,43.269,40.151,40.506,5039719,0
2010-11-10,40.775,41.138,39.764,40.733,5591162,0
2010-11-11,40.582,42.319,40.405,42.283,4924423,0
2010-11-12,41.482,41.829,40.801,41.381,5393536,0
2010-11-15,41.601,41.862,40.961,41.264,3730065,0
2010-11-16,40.169,40.288,39.133,39.655,7219456,0
2010-11-17,39.326,40.75,39.267,40.033,4295518,0
2010-11-18,41.086,41.862,41.071,41.44,4360947,0
2010-11-19,41.138,42.19,40.919,42.141,4352052,0
2010-11-22,41.937,42.613,41.533,42.165,3377304,0
2010-11-23,41.164,41.341,40.075,40.246,5448843,0
2010-11-24,41.221,41.626,40.894,41.509,2883611,0
2010-11-26,40.328,40.826,40.237,40.395,1992664,0
2010-11-29,40.489,40.976,39.494,40.817,4641623,0
2010-11-30,40.075,41.761,39.942,41.702,6179592,0
2010-12-01,42.671,43.613,42.613,43.387,5977187,0
2010-12-02,43.841,45.594,43.834,45.317,5666897,0
2010-12-03,45.047,46.234,45.047,46.108,4172277,0
2010-12-06,46.117,47.489,46.075,47.354,4880202,0
2010-12-07,48.677,48.966,46.74,46.764,7340073,0
2010-12-08,46.731,47.6,45.966,46.336,4149262,0
2010-12-09,46.865,47.177,46.143,46.43,3770998,0
2010-12-10,46.63,48.341,46.512,48.292,3529409,0
2010-12-13,49.184,49.278,48.199,48.248,3958189,0
2010-12-14,48.028,48.568,47.618,48.415,3642029,0
2010-12-15,47.768,48.441,47.243,47.489,3868575,0
2010-12-16,47.221,47.296,46.126,46.994,4303227,0
2010-12-17,47.203,48.789,46.531,48.577,4089212,0
2010-12-20,48.747,49.192,47.592,47.641,2383114,0
2010-12-21,48.407,48.711,47.943,48.533,2306376,0
2010-12-22,48.813,48.862,48.021,48.391,1957358,0
2010-12-23,48.239,48.921,47.894,48.854,2341167,0
2010-12-27,48.67,49.041,48.114,49.006,1390384,0
2010-12-28,49.132,50.228,48.829,50.171,2046816,0
2010-12-29,49.875,50.553,49.663,50.434,2849970,0
2010-12-30,50.799,51.519,50.689,51.309,2561739,0
2010-12-31,51.349,52.489,51.296,52.094,2307492,0
2011-01-03,53.251,54.709,53.086,53.327,3426439,0
2011-01-04,53.908,54.634,52.259,53.009,4903675,0
2011-01-05,53.043,53.304,51.82,53.125,3872610,0
2011-01-06,53.336,53.429,52.342,52.555,3816998,0
2011-01-07,52.636,53.209,51.751,52.585,2944972,0
2011-01-10,51.98,52.182,50.363,51.366,5062361,0
2011-01-11,52.259,54.146,51.98,53.708,5488615,0
2011-01-12,54.609,55.072,53.624,54.845,4330738,0
2011-01-13,54.853,54.996,53.201,53.615,3270192,0
2011-01-14,53.404,53.447,52.386,52.992,4424122,0
2011-01-18,53.259,54.414,53.16,54.17,3222271,0
2011-01-19,53.791,54.003,52.266,52.746,3953655,0
2011-01-20,51.366,51.374,49.815,50.962,7012148,0
2011-01-21,51.382,52.014,49.401,49.789,5791781,0
2011-01-24,49.806,50.86,49.209,50.589,3927905,0
2011-01-25,50.009,50.185,49.156,49.959,4932088,0
2011-01-26,50.423,51.627,49.74,51.601,5326044,0
2011-01-27,51.855,51.955,50.042,50.11,5236989,0
2011-01-28,49.866,50.405,48.662,48.78,4229899,0
2011-01-31,49.091,51.254,49.074,51.056,5761352,0
2011-02-01,51.913,53.657,51.811,53.001,5635213,0
2011-02-02,53.294,54.44,52.754,54.263,4400348,0
2011-02-03,54.396,54.617,52.916,53.438,4839756,0
2011-02-04,53.9,53.917,51.939,52.661,3497869,0
2011-02-07,53.598,54.111,52.881,52.907,3298165,0
2011-02-08,52.512,53.556,52.107,53.548,3421138,0
2011-02-09,52.386,52.434,48.231,49.099,17310182,0
2011-02-10,48.635,49.915,48.441,49.436,5948237,0
2011-02-11,49.594,49.73,48.88,49.546,3683472,0
2011-02-14,50.101,50.228,49.571,50.093,4058451,0
2011-02-15,50.119,50.246,48.989,49.353,3547908,0
2011-02-16,49.47,49.849,49.115,49.175,3223675,0
2011-02-18,47.633,47.641,45.881,46.403,5184178,0
2011-02-22,45.469,46.63,43.926,44.238,7638131,0
2011-02-23,43.784,45.157,43.681,44.431,5893618,0
2011-02-24,45.014,45.865,44.078,45.055,6525223,0
2011-02-25,45.771,46.69,45.349,46.606,3845573,0
2011-02-28,47.388,47.746,46.014,46.694,3813360,0
2011-03-01,47.045,47.051,45.51,45.678,5229420,0
2011-03-02,45.712,46.217,45.299,45.771,3585849,0
2011-03-03,46.588,46.799,45.857,46.74,3577191,0
2011-03-04,47.43,48.122,46.665,46.865,4956445,0
2011-03-07,47.413,47.709,45.105,45.518,4803607,0
2011-03-08,45.839,45.889,44.338,45.695,3695062,0
2011-03-09,45.619,45.796,43.969,44.289,4271314,0
2011-03-10,42.823,43.236,42.458,42.884,5456646,0
2011-03-11,42.048,44.525,41.988,44.186,4188909,0
2011-03-14,43.422,43.521,41.921,42.907,4863378,0
2011-03-15,40.548,44.465,40.405,44.289,8020790,0
2011-03-16,44.66,45.839,42.925,43.422,7687092,0
2011-03-17,45.252,45.971,44.352,45.856,4469988,0
2011-03-18,46.673,47.111,45.258,45.678,4771270,0
2011-03-21,46.266,46.538,44.711,45.469,6329454,0
2011-03-22,45.661,45.721,44.499,44.808,3818959,0
2011-03-23,44.22,44.753,43.312,44.55,7120025,0
2011-03-24,44.852,46.209,44.11,46.1,4985130,0
2011-03-25,46.241,46.438,45.207,45.242,2523296,0
2011-03-28,45.233,45.249,44.431,44.431,2650140,0
2011-03-29,44.583,45.037,44.035,44.887,2314959,0
2011-03-30,45.341,45.857,44.852,45.703,2586766,0
2011-03-31,45.411,45.66,44.401,44.666,2957361,0
2011-04-01,45.121,45.207,44.356,44.785,2328691,0
2011-04-04,45.4,48.222,45.376,47.886,7588771,0
2011-04-05,47.692,49.62,47.438,49.235,4742464,0
2011-04-06,49.9,50.338,48.568,49.242,5382737,0
2011-04-07,48.947,49.806,48.391,48.433,3327003,0
2011-04-08,49.46,49.789,47.961,48.316,5358128,0
2011-04-11,48.283,49.09,47.146,47.464,4031588,0
2011-04-12,46.606,46.723,44.852,45.425,4797449,0
2011-04-13,46.058,46.166,44.087,44.559,4411171,0
2011-04-14,43.961,44.449,43.834,44.061,4481422,0
2011-04-15,43.935,44.129,43.664,43.757,2914514,0
2011-04-18,42.965,43.057,41.645,42.696,4485770,0
2011-04-19,44.314,45.805,44.053,45.518,6579145,0
2011-04-20,46.764,47.069,46.083,46.504,3818061,0
2011-04-21,47.045,48.046,46.994,47.54,3470396,0
2011-04-25,47.987,48.021,46.749,46.891,2762235,0
2011-04-26,46.918,47.565,46.438,47.036,2382957,0
2011-04-27,46.925,46.968,45.157,46.462,4051784,0
2011-04-28,46.058,46.421,45.215,45.292,3584332,0
2011-04-29,44.992,45.883,44.777,45.703,2840203,0
2011-05-02,46.049,47.177,45.553,45.915,3107571,0
2011-05-03,45.523,45.829,44.207,44.675,4130728,0
2011-05-04,44.66,44.66,42.898,43.646,5553851,0
2011-05-05,42.724,43.547,41.306,41.63,7006018,0
2011-05-06,42.569,43.025,41.71,42.336,5188144,0
2011-05-09,43.04,43.118,41.913,42.755,3040464,0
2011-05-10,42.949,43.031,42.048,42.367,3220106,0
2011-05-11,41.824,41.824,39.74,39.933,7381018,0
2011-05-12,39.384,40.681,38.602,40.017,6773679,0
2011-05-13,40.271,40.868,38.905,39.058,5704663,0
2011-05-16,38.626,40.117,38.114,39.149,5634378,0
2011-05-17,39.006,40.606,38.618,40.54,5422754,0
2011-05-18,40.859,42.458,40.742,42.292,6917277,0
2011-05-19,42.578,42.764,41.524,42.09,5090240,0
2011-05-20,42.054,42.495,40.926,42.121,4197879,0
2011-05-23,40.606,40.91,39.604,40.363,3441882,0
2011-05-24,40.894,41.837,40.615,40.826,4156521,0
2011-05-25,40.826,42.048,40.657,41.686,3129697,0
2011-05-26,41.398,42.418,41.079,42.292,3863272,0
2011-05-27,42.802,43.919,42.792,43.488,4173298,0
2011-05-31,44.777,45.175,44.099,44.285,4746628,0
2011-06-01,43.969,44.28,42.173,42.418,4260067,0
2011-06-02,42.345,42.886,41.265,42.632,3916250,0
2011-06-03,41.333,43.045,40.773,42.538,3568884,0
2011-06-06,42.368,42.698,40.773,41.045,3478913,0
2011-06-07,41.527,41.764,40.68,40.723,3371367,0
2011-06-08,40.435,40.57,39.856,40.093,3804953,0
2011-06-09,40.138,41.13,39.892,40.976,2265098,0
2011-06-10,40.503,40.789,39.008,39.237,4422733,0
2011-06-13,39.636,40.102,38.755,39.026,3694933,0
2011-06-14,40.085,40.849,40.027,40.416,3523459,0
2011-06-15,39.697,40.57,39.196,39.314,4835300,0
2011-06-16,39,39.102,37.49,37.702,6350720,0
2011-06-17,38.846,38.915,37.787,37.84,6411489,0
2011-06-20,37.296,37.659,36.336,37.321,5067390,0
2011-06-21,37.889,39.705,37.567,39.636,5573945,0
2011-06-22,38.779,39.517,38.465,38.501,3949034,0
2011-06-23,37.567,39.61,37.219,39.527,4596525,0
2011-06-24,40.034,40.205,38.915,39.434,3832213,0
2011-06-27,38.821,39.645,38.746,39.441,2512713,0
2011-06-28,39.847,41.095,39.763,40.84,3236590,0
2011-06-29,41.715,42.835,41.435,42.434,4860451,0
2011-06-30,42.917,43.361,42.692,43.034,3089030,0
2011-07-01,43.107,44.641,42.707,44.318,3508751,0
2011-07-05,45.056,45.201,44.318,44.768,3896511,0
2011-07-06,44.081,44.792,43.827,44.215,3157767,0
2011-07-07,45.048,45.345,44.437,45.106,3333421,0
2011-07-08,44.215,44.701,43.63,44.344,3918814,0
2011-07-11,43.343,43.682,42.442,43.613,4237871,0
2011-07-12,43.293,44.007,42.962,43.072,3563326,0
2011-07-13,43.869,44.852,43.488,43.989,4461461,0
2011-07-14,44.318,44.532,42.74,42.937,3911825,0
2011-07-15,43.793,44.497,43.428,44.463,3432557,0
2011-07-18,44.107,44.31,43.147,43.454,2432564,0
2011-07-19,44.378,45.074,44.37,44.743,3588089,0
2011-07-20,45.209,45.278,44.378,44.852,3132019,0
2011-07-21,45.098,45.692,44.446,45.311,4912100,0
2011-07-22,45.32,45.345,44.54,44.777,2512877,0
2011-07-25,44.165,45.709,44.148,45.15,3824691,0
2011-07-26,45.386,45.386,44.59,44.76,2325993,0
2011-07-27,44.667,44.743,42.105,42.36,5318337,0
2011-07-28,42.258,43.31,41.79,42.538,3336231,0
2011-07-29,42.172,42.826,41.221,41.934,3853857,0
2011-08-01,43.242,43.682,42.164,42.707,3280325,0
2011-08-02,42.283,42.335,39.636,39.688,5904357,0
2011-08-03,39.933,40.595,38.729,40.468,6182573,0
2011-08-04,39.179,39.306,36.914,37.024,8592821,0
2011-08-05,37.508,38.176,34.778,36.015,11265969,0
2011-08-08,33.554,34.379,32.096,32.148,9239267,0
2011-08-09,33.366,35.676,32.392,35.65,7847927,0
2011-08-10,35.319,36.898,34.242,35.243,9186598,0
2011-08-11,35.974,37.135,34.955,36.744,6954881,0
2011-08-12,37.448,37.667,36.651,36.863,2663178,0
2011-08-15,37.549,37.983,37.151,37.84,2052749,0
2011-08-16,37.236,37.593,36.124,36.371,4609485,0
2011-08-17,36.839,37.398,36.405,36.642,3383115,0
2011-08-18,34.98,34.98,33.353,33.785,7154362,0
2011-08-19,33.055,34.962,32.435,32.527,5429751,0
2011-08-22,33.961,34.157,31.993,32.131,4701921,0
2011-08-23,32.597,33.928,32.02,33.895,3947668,0
2011-08-24,33.937,35.039,33.664,34.835,4750324,0
2011-08-25,35.388,35.692,33.717,33.853,3080748,0
2011-08-26,33.293,35.175,32.766,35.114,3429379,0
2011-08-29,35.863,36.184,35.335,36.115,3109222,0
2011-08-30,35.939,37.525,35.913,37.304,4099399,0
2011-08-31,37.812,38.385,37.022,37.598,4346788,0
2011-09-01,37.634,37.854,37.05,37.244,3398578,0
2011-09-02,35.607,36.371,35.221,35.969,2249016,0
2011-09-06,34.115,35.388,33.631,35.31,4107527,0
2011-09-07,36.236,37.296,36.074,36.821,3759811,0
2011-09-08,36.336,37.244,36.133,36.523,2606790,0
2011-09-09,35.692,36.108,34.328,34.548,5304748,0
2011-09-12,33.521,34.183,32.571,33.478,3684998,0
2011-09-13,33.74,33.74,33.089,33.359,3884292,0
2011-09-14,33.468,34.012,32.757,33.495,3878426,0
2011-09-15,34.31,34.598,33.75,34.445,3071698,0
2011-09-16,34.598,34.725,33.794,33.92,2435083,0
2011-09-19,32.868,32.884,31.723,32.325,4887974,0
2011-09-20,32.443,32.443,30.722,30.79,5793737,0
2011-09-21,29.907,30.348,28.702,28.736,8631011,0
2011-09-22,26.693,26.838,25.446,26.082,7870932,0
2011-09-23,25.589,26.116,25.208,25.404,6769642,0
2011-09-26,25.428,25.684,24.208,25.633,5619969,0
2011-09-27,27.814,28.109,26.329,26.702,7711895,0
2011-09-28,26.727,26.82,24.911,24.936,5124322,0
2011-09-29,25.735,25.862,24.359,25.15,7692989,0
2011-09-30,24.19,25.065,24.028,24.757,6049773,0
2011-10-03,24.156,24.979,23.03,23.055,8225910,0
2011-10-04,22.41,24.869,21.85,24.827,9543516,0
2011-10-05,25.269,27.564,24.725,27.498,12908494,0
2011-10-06,28.175,29.186,27.933,28.831,9796853,0
2011-10-07,29.501,29.553,27.134,27.507,8729821,0
2011-10-10,28.543,29.45,28.543,29.28,4661662,0
2011-10-11,28.788,29.45,28.1,29.061,3734848,0
2011-10-12,29.848,30.917,29.84,30.069,6827298,0
2011-10-13,29.713,29.713,28.61,29.381,4645108,0
2011-10-14,30.604,30.883,29.635,30.849,5579373,0
2011-10-17,30.681,30.681,29.086,29.254,3369577,0
2011-10-18,28.779,30.348,27.915,30.147,6146479,0
2011-10-19,29.941,30.153,28.134,28.253,4813244,0
2011-10-20,28.126,28.728,27.489,28.642,5789898,0
2011-10-21,29.611,29.84,28.848,29.338,4338678,0
2011-10-24,30.112,31.255,29.822,31.154,4853480,0
2011-10-25,30.915,31.077,29.936,29.962,3931762,0
2011-10-26,30.764,31.673,29.713,31.417,5427219,0
2011-10-27,34.955,36.515,33.182,34.674,9199320,0
2011-10-28,34.157,35.616,33.845,35.464,6778865,0
2011-10-31,34.398,35.094,34.003,34.011,4994870,0
2011-11-01,31.077,32.613,30.195,31.601,8654057,0
2011-11-02,32.734,32.952,32.01,32.632,3510359,0
2011-11-03,33.359,33.514,32.109,33.31,5548929,0
2011-11-04,32.682,33.479,32.501,32.947,4586454,0
2011-11-07,32.893,33.336,32.213,32.986,4178167,0
2011-11-08,33.19,34.055,33.123,33.92,4274386,0
2011-11-09,32.201,32.972,31.335,31.353,4248081,0
2011-11-10,31.78,32.185,30.95,31.507,4796199,0
2011-11-11,32.14,32.977,31.85,32.14,3319945,0
2011-11-14,32.256,32.351,31.274,31.637,2864535,0
2011-11-15,31.173,32.46,31.068,32.231,3849249,0
2011-11-16,31.798,32.131,31.043,31.12,3353871,0
2011-11-17,31.181,31.231,29.28,29.553,5772465,0
2011-11-18,29.9,30.282,28.831,28.967,4324037,0
2011-11-21,27.564,28.509,27.073,28.287,4222694,0
2011-11-22,28.27,28.804,27.982,28.067,3655370,0
2011-11-23,27.531,27.617,26.523,26.76,4304044,0
2011-11-25,26.704,27.331,26.489,26.557,1674820,0
2011-11-28,28.373,28.474,27.564,27.839,3121011,0
2011-11-29,28.008,28.5,27.839,28.202,2968599,0
2011-11-30,30.089,31.142,29.794,30.95,6503711,0
2011-12-01,31.189,31.781,30.867,31.561,4386310,0
2011-12-02,32.065,32.389,31.49,31.567,3970219,0
2011-12-05,32.245,33.076,32.022,32.57,4125855,0
2011-12-06,32.896,33.112,31.928,32.57,3211817,0
2011-12-07,32.434,32.736,31.807,32.57,4389462,0
2011-12-08,32.135,32.235,30.786,30.985,4167079,0
2011-12-09,30.686,31.902,30.606,31.644,3666908,0
2011-12-12,30.743,30.761,30.118,30.623,3053810,0
2011-12-13,30.967,31.395,29.173,29.421,3888236,0
2011-12-14,28.727,29.379,28.176,28.917,7244064,0
2011-12-15,29.473,29.619,28.401,28.437,4037200,0
2011-12-16,28.77,29.303,28.532,29.045,3118217,0
2011-12-19,29.155,29.303,28.118,28.176,3150036,0
2011-12-20,28.969,29.8,28.969,29.671,2323040,0
2011-12-21,29.981,30.152,29.155,29.627,3088520,0
2011-12-22,29.885,30.915,29.817,30.469,3275169,0
2011-12-23,30.89,31.034,30.282,30.486,1809367,0
2011-12-27,30.4,30.66,29.766,29.824,1077373,0
2011-12-28,30.1,30.246,29.328,29.43,2268587,0
2011-12-29,29.344,29.731,29.147,29.56,1906847,0
2011-12-30,29.594,30.236,29.552,30.184,1950926,0
2012-01-03,31.353,32.717,31.326,32.501,3983043,0
2012-01-04,32.073,33.026,31.961,32.878,3269035,0
2012-01-05,32.434,32.65,31.945,32.357,2737324,0
2012-01-06,32.57,32.632,31.918,32.004,2036919,0
2012-01-09,31.78,31.789,31.217,31.576,2729381,0
2012-01-10,32.545,32.896,32.27,32.641,3246729,0
2012-01-11,32.399,33.205,32.235,33.102,2143339,0
2012-01-12,33.47,33.781,33.076,33.658,2756871,0
2012-01-13,33,33.12,32.339,32.99,2909976,0
2012-01-17,34.354,34.501,33.47,33.703,3241872,0
2012-01-18,33.566,34.776,33.532,34.715,2761643,0
2012-01-19,35.229,36.275,35.101,35.794,3755546,0
2012-01-20,35.556,35.984,35.101,35.444,3589338,0
2012-01-23,36.13,36.68,35.52,35.685,3469748,0
2012-01-24,35.212,35.651,34.852,35.394,2010772,0
2012-01-25,35.203,36.552,34.817,36.31,3706016,0
2012-01-26,36.825,37.716,36.431,36.662,4484495,0
2012-01-27,36.251,37.253,36.251,36.79,2463289,0
2012-01-30,35.882,36.697,35.503,36.481,2422072,0
2012-01-31,37.151,37.41,35.926,36.302,2243896,0
2012-02-01,36.946,36.954,36.284,36.32,2118488,0
2012-02-02,36.448,36.954,35.753,36.567,4010072,0
2012-02-03,36.903,37.734,36.731,37.468,3014325,0
2012-02-06,37.006,37.201,36.371,36.619,2994187,0
2012-02-07,36.619,36.628,35.582,35.89,3286090,0
2012-02-08,36.275,36.275,34.929,35.058,4026320,0
2012-02-09,35.512,35.926,34.817,35.066,4788498,0
2012-02-10,34.304,34.544,33.505,34.475,3724744,0
2012-02-13,34.939,34.999,33.54,33.79,3245551,0
2012-02-14,33.618,33.627,32.709,33.392,5537151,0
2012-02-15,33.771,33.815,32.785,33.035,2762278,0
2012-02-16,32.657,33.95,32.483,33.926,3774780,0
2012-02-17,34.072,34.097,32.744,32.972,3658711,0
2012-02-21,33.41,34.33,33.24,33.926,3214703,0
2012-02-22,33.892,34.99,33.764,34.767,3670984,0
2012-02-23,34.785,35.324,34.681,34.99,3076905,0
2012-02-24,34.776,35.332,34.707,34.843,2859737,0
2012-02-27,34.501,34.74,33.967,34.561,2447225,0
2012-02-28,34.724,35.264,34.296,35.221,4609625,0
2012-02-29,35.469,35.67,34.147,34.287,4031225,0
2012-03-01,34.501,34.929,34.184,34.372,3381442,0
2012-03-02,34.296,34.372,33.162,33.376,3795120,0
2012-03-05,33.249,33.267,31.249,31.283,5685405,0
2012-03-06,30.477,30.615,29.817,30.383,8166375,0
2012-03-07,30.692,30.854,29.834,30.676,2750591,0
2012-03-08,31.343,31.815,31.13,31.335,3290603,0
2012-03-09,31.524,31.954,31.241,31.608,2620160,0
2012-03-12,31.421,31.824,30.66,30.667,3040485,0
2012-03-13,31.001,31.662,30.786,31.662,3338262,0
2012-03-14,31.584,31.635,30.014,30.313,6020064,0
2012-03-15,30.451,30.941,30.34,30.676,3248698,0
2012-03-16,30.786,32.099,30.761,31.842,4420268,0
2012-03-19,31.73,32.226,31.567,31.815,2308641,0
2012-03-20,30.864,31.182,30.4,30.846,3195139,0
2012-03-21,30.985,31.025,30.227,30.873,3121241,0
2012-03-22,30.092,30.426,29.876,29.954,3462492,0
2012-03-23,30.169,30.365,29.824,30.127,4789396,0
2012-03-26,30.572,31.199,30.451,31.061,2573882,0
2012-03-27,31.283,31.653,30.768,30.829,2687352,0
2012-03-28,30.58,30.598,29.543,29.636,3428458,0
2012-03-29,29.501,29.91,28.831,29.85,3856605,0
2012-03-30,30.133,30.618,29.889,30.594,2872879,0
2012-04-02,30.66,32.057,30.298,31.714,4939342,0
2012-04-03,31.747,31.747,30.985,31.12,3969826,0
2012-04-04,30.152,30.786,29.834,30.686,5287025,0
2012-04-05,30.761,31.55,30.159,30.332,3068615,0
2012-04-09,29.689,30.109,29.371,29.644,2248173,0
2012-04-10,29.696,29.989,28.941,29.757,4515657,0
2012-04-11,30.298,30.743,30.067,30.169,4082298,0
2012-04-12,30.65,31.979,30.521,31.842,4390903,0
2012-04-13,31.608,31.771,31.103,31.456,3093415,0
2012-04-16,31.686,32.099,30.958,31.48,3671447,0
2012-04-17,32.125,32.579,31.55,31.764,4001327,0
2012-04-18,31.635,32.476,31.55,32.065,3583963,0
2012-04-19,31.986,32.511,31.465,31.954,3538234,0
2012-04-20,32.295,32.511,31.678,31.686,3140463,0
2012-04-23,30.451,31.034,30.135,30.615,5260239,0
2012-04-24,30.794,31.798,30.255,31.139,4323638,0
2012-04-25,31.507,32.209,31.077,32.135,3879698,0
2012-04-26,32.057,32.279,31.662,31.961,2802586,0
2012-04-27,32.151,32.363,31.928,32.218,2338531,0
2012-04-30,31.854,32.304,31.687,32.018,2815453,0
2012-05-01,32.135,32.673,31.909,32.347,2251194,0
2012-05-02,32.057,32.081,31.55,31.635,2029057,0
2012-05-03,31.697,31.889,30.602,30.628,5138016,0
2012-05-04,30.34,30.512,29.578,29.954,3692960,0
2012-05-07,29.396,29.954,29.003,29.681,3494660,0
2012-05-08,29.122,29.173,28.023,28.787,5446535,0
2012-05-09,27.951,29.046,27.864,28.527,4019238,0
2012-05-10,28.959,29.508,28.464,28.636,3724575,0
2012-05-11,28.343,28.959,28.135,28.272,2259479,0
2012-05-14,27.75,28.041,27.098,27.123,2994424,0
2012-05-15,27.193,27.449,25.77,25.887,5325475,0
2012-05-16,25.94,26.618,25.203,25.348,4277097,0
2012-05-17,25.477,25.992,25.073,25.262,4219736,0
2012-05-18,25.57,25.854,24.644,24.783,4941518,0
2012-05-21,25.09,25.451,24.894,25.331,5755794,0
2012-05-22,25.605,26.258,24.936,25.195,6532113,0
2012-05-23,24.73,26.481,24.377,26.377,5750256,0
2012-05-24,26.653,26.763,25.528,26.069,3314094,0
2012-05-25,25.908,26.178,25.683,25.996,2137498,0
2012-05-29,26.489,27.638,26.489,27.227,4163132,0
2012-05-30,26.412,26.437,25.992,26.043,3323817,0
2012-05-31,26.151,26.282,25.005,25.569,4774314,0
2012-06-01,24.562,25.771,24.562,25.351,5009714,0
2012-06-04,25.46,25.734,24.578,25.195,3204750,0
2012-06-05,25.092,26.073,24.9,25.969,3008510,0
2012-06-06,26.936,27.395,26.585,27.003,3386613,0
2012-06-07,28.003,28.534,27.028,27.116,4655251,0
2012-06-08,26.498,27.046,26.309,26.811,2462425,0
2012-06-11,27.778,27.786,25.874,25.953,3284315,0
2012-06-12,26.343,26.882,26.073,26.579,2831113,0
2012-06-13,26.491,27.795,26.343,27.238,2896593,0
2012-06-14,27.386,27.778,26.866,27.585,2523654,0
2012-06-15,27.673,28.15,27.489,28.038,2838926,0
2012-06-18,27.663,28.369,27.663,28.211,2557617,0
2012-06-19,28.567,29.065,28.429,28.83,3586162,0
2012-06-20,29.038,29.142,28.133,28.309,3786393,0
2012-06-21,28.116,28.229,26.569,26.595,2410323,0
2012-06-22,26.985,27.108,25.935,26.117,2678026,0
2012-06-25,25.665,25.718,25.082,25.152,2002754,0
2012-06-26,25.249,26.014,25.082,25.856,2298588,0
2012-06-27,25.961,26.117,25.405,25.7,2286707,0
2012-06-28,25.457,25.552,24.9,25.484,2392664,0
2012-06-29,26.9,27.204,26.248,26.891,3141993,0
2012-07-02,26.759,27.028,26.264,26.908,1753159,0
2012-07-03,27.335,28.543,27.335,28.316,3455331,0
2012-07-05,28.211,28.741,27.967,28.255,2644787,0
2012-07-06,27.603,27.69,27.046,27.238,2704572,0
2012-07-09,26.9,27.099,26.326,26.456,2422981,0
2012-07-10,26.718,27.028,25.771,25.996,2635609,0
2012-07-11,25.925,26.239,25.639,26.039,3528918,0
2012-07-12,25.56,25.925,24.969,25.693,2789189,0
2012-07-13,25.908,26.387,25.829,26.335,1498682,0
2012-07-16,26.248,26.282,25.771,26.048,1484026,0
2012-07-17,26.491,26.491,25.665,26.326,1955961,0
2012-07-18,26.092,26.968,26.005,26.534,2258213,0
2012-07-19,27.021,27.255,26.673,26.927,2110768,0
2012-07-20,26.335,26.622,26.066,26.222,1763597,0
2012-07-23,25.36,25.569,24.883,25.439,1663853,0
2012-07-24,25.56,25.63,24.638,24.995,2854731,0
2012-07-25,24.822,24.848,22.953,23.309,7360878,0
2012-07-26,23.51,24.093,23.449,23.978,3598856,0
2012-07-27,24.292,24.987,23.778,24.771,3615908,0
2012-07-30,24.951,25.197,24.553,25.118,1725800,0
2012-07-31,24.865,25.162,24.292,24.36,2510637,0
2012-08-01,24.605,24.605,23.943,23.97,2614477,0
2012-08-02,23.711,23.882,23.146,23.327,3134169,0
2012-08-03,23.875,24.143,23.624,23.729,4224679,0
2012-08-06,23.988,25.03,23.848,24.501,2790052,0
2012-08-07,24.648,25.266,24.614,25.11,2808612,0
2012-08-08,24.978,25.457,24.839,24.987,2188156,0
2012-08-09,25.17,26.066,25.11,25.821,2483173,0
2012-08-10,25.484,26.579,25.36,26.516,2269604,0
2012-08-13,26.326,27.038,25.744,25.899,2420397,0
2012-08-14,26.178,26.239,24.995,25.118,1933333,0
2012-08-15,24.969,25.292,24.865,25.221,1778740,0
2012-08-16,25.309,25.988,25.057,25.874,1375425,0
2012-08-17,25.883,26.17,25.718,25.812,2158104,0
2012-08-20,25.796,25.821,25.266,25.771,1399670,0
2012-08-21,26.092,26.944,26.092,26.257,1979361,0
2012-08-22,25.961,26.135,25.467,26.048,1449549,0
2012-08-23,26.135,26.187,25.351,25.429,1357765,0
2012-08-24,25.292,25.803,24.978,25.387,2329603,0
2012-08-27,25.501,25.526,25.065,25.326,1606172,0
2012-08-28,25.405,25.883,25.1,25.1,1896711,0
2012-08-29,25.125,25.162,24.638,25.03,1903489,0
2012-08-30,24.683,24.683,23.823,23.856,2846013,0
2012-08-31,24.152,24.224,23.744,24.074,2500416,0
2012-09-04,24.093,24.093,23.309,23.432,2460908,0
2012-09-05,23.353,23.389,22.7,23.239,3111760,0
2012-09-06,23.641,23.963,23.337,23.866,2831292,0
2012-09-07,24.43,26.264,24.43,26.23,5928096,0
2012-09-10,26.108,26.917,25.916,25.961,3067690,0
2012-09-11,26.187,27.552,26.187,27.421,3875550,0
2012-09-12,27.69,27.813,26.829,27.255,3719162,0
2012-09-13,27.091,28.388,26.742,28.184,3088539,0
2012-09-14,28.987,30.142,28.941,29.577,5545157,0
2012-09-17,29.149,29.517,28.15,28.36,3471437,0
2012-09-18,27.813,28.395,27.533,27.864,3193644,0
2012-09-19,28.029,28.263,27.621,27.942,2333494,0
2012-09-20,27.028,27.351,26.856,27.264,3079585,0
2012-09-21,27.673,27.778,26.742,26.751,2663665,0
2012-09-24,26.273,26.569,26.073,26.178,2651050,0
2012-09-25,26.335,26.569,25.535,25.621,3520544,0
2012-09-26,25.405,26.056,25.04,25.63,4543286,0
2012-09-27,26.066,26.387,25.735,25.803,3328486,0
2012-09-28,25.812,25.812,25.212,25.595,2098731,0
2012-10-01,25.899,26.282,25.577,25.674,2142057,0
2012-10-02,25.908,26.092,25.501,25.577,1760138,0
2012-10-03,25.56,25.935,25.542,25.829,2513975,0
2012-10-04,25.969,26.569,25.969,26.483,2200665,0
2012-10-05,26.952,27.255,26.483,26.682,4365153,0
2012-10-08,26.299,27.204,26.092,26.882,1955743,0
2012-10-09,26.848,27.395,26.829,27.012,3746814,0
2012-10-10,27.003,27.134,26.438,26.491,2997128,0
2012-10-11,27.125,27.489,26.821,26.993,3555675,0
2012-10-12,26.759,27.091,26.429,26.507,2430191,0
2012-10-15,26.498,26.976,26.395,26.829,2484730,0
2012-10-16,26.866,27.533,26.866,27.361,2666079,0
2012-10-17,27.576,27.995,27.335,27.881,3195287,0
2012-10-18,27.743,28.439,27.663,28.246,3037039,0
2012-10-19,28.003,28.221,27.386,27.525,2975385,0
2012-10-22,27.299,28.013,27.125,27.395,2789594,0
2012-10-23,26.786,26.952,26.378,26.725,3455580,0
2012-10-24,26.908,28.124,26.9,27.43,3848899,0
2012-10-25,27.934,28.003,27.542,27.751,3051470,0
2012-10-26,27.795,27.951,26.993,27.065,1672412,0
2012-10-31,27.395,27.76,27.335,27.708,1755982,0
2012-11-01,27.725,29.281,27.69,29.263,4224498,0
2012-11-02,29.472,29.775,28.785,28.847,3505403,0
2012-11-05,28.55,29.065,28.508,28.663,2650913,0
2012-11-06,28.889,29.749,28.785,29.385,2667025,0
2012-11-07,28.612,28.926,28.255,28.794,3412974,0
2012-11-08,28.802,29.029,28.395,28.55,2374645,0
2012-11-09,28.116,28.994,28.082,28.455,2583799,0
2012-11-12,28.723,28.75,28.42,28.706,1439899,0
2012-11-13,28.168,28.864,28.046,28.446,2024770,0
2012-11-14,28.698,28.758,27.839,27.881,2038702,0
2012-11-15,27.716,27.977,27.335,27.611,2283548,0
2012-11-16,27.473,27.881,27.204,27.69,2142163,0
2012-11-19,28.439,28.446,27.813,28.019,2423051,0
2012-11-20,28.003,28.107,27.611,27.917,2084567,0
2012-11-21,27.977,28.013,27.542,27.663,1081526,0
2012-11-23,28.403,28.715,28.229,28.334,1077161,0
2012-11-26,28.316,28.439,28.019,28.3,1474909,0
2012-11-27,28.246,28.603,28.202,28.211,1395915,0
2012-11-28,27.795,28.29,27.716,28.142,2011271,0
2012-11-29,28.309,29.115,28.309,29.107,3229561,0
2012-11-30,29.02,29.385,28.969,29.263,2395291,0
2012-12-03,29.681,29.914,29.098,29.202,3021601,0
2012-12-04,28.969,29.393,28.881,29.142,1413305,0
2012-12-05,29.376,30.531,29.324,29.95,3820932,0
2012-12-06,30.305,30.741,29.986,30.628,2609107,0
2012-12-07,30.697,30.941,29.854,30.29,4269096,0
2012-12-10,30.584,31.184,30.471,31.07,2651725,0
2012-12-11,31.088,31.454,30.881,31.026,2040394,0
2012-12-12,31.308,31.599,31.009,31.194,2268032,0
2012-12-13,31.009,31.264,30.139,30.931,2501063,0
2012-12-14,31.169,31.731,31.07,31.396,3258634,0
2012-12-17,31.353,31.661,31.123,31.325,1642634,0
2012-12-18,31.316,31.757,31.246,31.757,1791719,0
2012-12-19,31.722,32.382,31.714,32.012,3356540,0
2012-12-20,31.968,32.12,31.477,31.695,2017387,0
2012-12-21,31.459,31.906,31.025,31.766,2538579,0
2012-12-24,31.678,31.828,31.415,31.528,461364,0
2012-12-26,31.714,31.943,31.423,31.484,658929,0
2012-12-27,31.432,31.634,31.133,31.45,1448276,0
2012-12-28,31.274,31.335,30.975,31.001,1198056,0
2012-12-31,30.957,32.277,30.931,31.994,2074772,0
2013-01-02,33.087,33.606,33.035,33.464,2457964,0
2013-01-03,33.343,33.403,32.7,32.909,1797895,0
2013-01-04,32.839,33.264,32.7,33.219,1968794,0
2013-01-07,32.971,33.308,32.778,33.114,1183557,0
2013-01-08,32.839,33.044,32.302,32.31,1886587,0
2013-01-09,32.487,32.963,32.197,32.839,2253450,0
2013-01-10,33.273,33.949,33.077,33.765,2631815,0
2013-01-11,33.526,33.58,32.795,33.044,2218621,0
2013-01-14,33.228,33.552,32.778,32.857,2011449,0
2013-01-15,32.648,33.114,32.603,33.087,1169046,0
2013-01-16,32.769,32.769,32.31,32.418,1367531,0
2013-01-17,32.603,32.928,32.443,32.795,1626292,0
2013-01-18,32.847,33.051,32.55,32.963,1098950,0
2013-01-22,32.737,33.273,32.727,33.264,2130338,0
2013-01-23,33.096,33.299,32.866,33.087,1260738,0
2013-01-24,33.051,33.473,32.883,33.228,1792250,0
2013-01-25,33.184,33.273,32.523,33.026,1600094,0
2013-01-28,33.035,33.254,32.47,32.576,1086522,0
2013-01-29,32.665,32.883,32.531,32.737,1106845,0
2013-01-30,32.727,32.945,32.022,32.092,1704467,0
2013-01-31,32.12,32.541,32.065,32.12,1787493,0
2013-02-01,32.47,32.822,32.223,32.657,1677266,0
2013-02-04,32.338,32.357,31.836,32.19,1479146,0
2013-02-05,32.18,32.737,32.18,32.558,1665614,0
2013-02-06,32.357,32.709,32.357,32.453,2494201,0
2013-02-07,32.101,32.241,30.164,30.384,5231943,0
2013-02-08,30.041,30.154,29.012,29.231,5889169,0
2013-02-11,29.125,29.336,28.87,29.223,2352655,0
2013-02-12,29.311,30.014,29.074,29.82,2432870,0
2013-02-13,29.863,30.253,29.433,29.697,1771449,0
2013-02-14,29.583,30.172,29.443,30.059,1957086,0
2013-02-15,29.926,29.926,29.02,29.125,1924849,0
2013-02-19,28.738,29.003,28.431,28.52,2851483,0
2013-02-20,28.335,28.352,27.347,27.419,2728668,0
2013-02-21,27.294,27.664,27.093,27.365,3753624,0
2013-02-22,27.479,27.646,27.11,27.374,1488049,0
2013-02-25,27.401,27.69,27.067,27.083,2610450,0
2013-02-26,27.147,27.277,26.653,26.935,2785908,0
2013-02-27,26.89,27.575,26.775,27.463,1931042,0
2013-02-28,27.471,27.646,27.048,27.19,1720328,0
2013-03-01,27.048,27.048,26.354,26.645,2584922,0
2013-03-04,26.415,26.441,25.825,25.949,2620767,0
2013-03-05,26.169,26.626,26.097,26.133,2231968,0
2013-03-06,26.415,26.994,26.23,26.917,2266312,0
2013-03-07,27.155,27.63,26.758,26.908,1821742,0
2013-03-08,27.101,27.206,26.599,26.899,1875301,0
2013-03-11,26.864,26.994,26.458,26.908,1324237,0
2013-03-12,27.004,27.566,26.96,27.11,1942576,0
2013-03-13,27.119,27.206,25.965,25.993,2332100,0
2013-03-14,26.072,26.133,25.694,25.965,2047714,0
2013-03-15,26.002,26.547,25.939,26.388,2723196,0
2013-03-18,25.931,26.257,25.612,25.685,1764128,0
2013-03-19,25.621,25.729,24.03,24.37,7487892,0
2013-03-20,24.708,25.376,24.398,25.05,4862772,0
2013-03-21,24.97,25.28,24.718,24.724,2238511,0
2013-03-22,24.761,24.892,24.425,24.751,2097175,0
2013-03-25,24.778,24.953,24.398,24.708,2959169,0
2013-03-26,24.988,25.183,24.769,25.12,2332175,0
2013-03-27,24.892,25.183,24.743,24.908,2547117,0
2013-03-28,24.838,24.988,24.645,24.788,2143636,0
2013-04-01,24.815,24.838,24.398,24.497,2009245,0
2013-04-02,24.577,24.645,24.03,24.126,2396449,0
2013-04-03,24.099,24.126,23.335,23.369,3242080,0
2013-04-04,23.378,23.897,23.158,23.635,4337670,0
2013-04-05,23.141,23.94,22.92,23.933,3178661,0
2013-04-08,23.827,24.313,23.66,24.215,3033336,0
2013-04-09,24.619,25.852,24.567,25.421,7698904,0
2013-04-10,25.482,25.719,25.113,25.297,3236872,0
2013-04-11,25.2,25.235,24.734,25.015,3044953,0
2013-04-12,24.627,25.024,24.241,24.432,3415730,0
2013-04-15,23.245,23.245,21.616,22.437,7535459,0
2013-04-16,23.045,23.236,22.586,23.079,3180377,0
2013-04-17,22.648,22.648,21.662,21.811,4413723,0
2013-04-18,22.013,22.083,21.317,21.583,6623596,0
2013-04-19,21.591,21.766,21.177,21.61,3989561,0
2013-04-22,21.749,22.374,21.451,22.313,3990610,0
2013-04-23,22.744,22.744,20.668,21.91,9300301,0
2013-04-24,22.348,23.15,22.251,22.99,5474454,0
2013-04-25,23.396,23.853,23.088,23.315,5880210,0
2013-04-26,23.174,23.193,22.471,22.744,3836282,0
2013-04-29,23.106,23.289,22.841,22.982,2324948,0
2013-04-30,22.851,23.396,22.489,23.387,3393885,0
2013-05-01,23.027,23.527,22.778,23.227,4400336,0
2013-05-02,23.315,23.502,22.973,23.404,3476480,0
2013-05-03,24.012,24.558,23.95,24.143,2680513,0
2013-05-06,24.277,24.425,23.94,24.329,2207232,0
2013-05-07,24.206,24.567,24.152,24.504,2421390,0
2013-05-08,24.743,25.852,24.708,25.738,4670159,0
2013-05-09,25.569,25.912,25.313,25.411,3438984,0
2013-05-10,25.138,25.729,24.865,25.64,2600169,0
2013-05-13,25.474,25.534,24.734,25.006,3040278,0
2013-05-14,24.892,24.892,24.092,24.277,2752561,0
2013-05-15,23.95,24.38,23.44,24.268,4511565,0
2013-05-16,24.099,24.567,23.782,23.923,4389587,0
2013-05-17,23.764,24.215,23.754,23.959,3407939,0
2013-05-20,23.967,24.645,23.704,24.627,1766039,0
2013-05-21,24.38,24.838,24.082,24.425,3185369,0
2013-05-22,24.627,25.491,24.478,24.97,5423947,0
2013-05-23,24.161,24.321,23.741,24.092,4385724,0
2013-05-24,23.827,24.268,23.8,23.976,1614921,0
2013-05-28,24.25,24.277,23.861,23.914,1849571,0
2013-05-29,23.8,23.976,23.351,23.722,2904587,0
2013-05-30,23.8,24.645,23.695,24.408,2919074,0
2013-05-31,24.156,24.22,23.483,23.493,2940831,0
2013-06-03,23.554,23.704,23.387,23.66,3212684,0
2013-06-04,23.554,23.923,23.546,23.704,2927461,0
2013-06-05,23.492,23.546,22.92,23.062,2821557,0
2013-06-06,22.99,23.227,22.769,22.964,2668486,0
2013-06-07,22.92,22.956,22.04,22.154,4274487,0
2013-06-10,22.075,22.138,21.389,21.625,4411188,0
2013-06-11,21.231,21.749,20.995,21.414,3840408,0
2013-06-12,21.753,21.807,21.082,21.135,2830539,0
2013-06-13,21.065,21.898,20.985,21.817,4283720,0
2013-06-14,21.836,22.05,21.091,21.091,2923384,0
2013-06-17,21.333,21.567,21.038,21.038,2310927,0
2013-06-18,20.939,21.235,20.724,21.127,1896107,0
2013-06-19,20.939,21.145,20.033,20.078,4232035,0
2013-06-20,19.145,19.719,18.752,19.486,5255641,0
2013-06-21,19.549,19.702,18.661,19.539,4482542,0
2013-06-24,18.956,19.101,18.106,18.17,4468331,0
2013-06-25,18.412,18.824,18.223,18.689,3291558,0
2013-06-26,19.163,19.336,18.517,18.599,3693371,0
2013-06-27,18.877,19.209,18.796,19.065,2587516,0
2013-06-28,18.947,19.263,18.734,19.154,2412432,0
2013-07-01,19.371,19.495,19.083,19.101,1702219,0
2013-07-02,19.128,19.128,18.178,18.412,3198148,0
2013-07-03,18.394,18.563,18.205,18.25,2234305,0
2013-07-05,18.771,18.815,17.989,18.286,2628455,0
2013-07-08,18.447,18.482,17.909,17.989,3211740,0
2013-07-09,18.17,19.154,18.079,19.047,5197167,0
2013-07-10,19.136,19.163,18.437,18.627,3067937,0
2013-07-11,19.514,20.15,19.398,20.096,3033876,0
2013-07-12,20.061,20.061,19.495,19.702,2083371,0
2013-07-15,19.764,19.98,19.664,19.953,1217039,0
2013-07-16,20.14,20.528,20.042,20.492,2072982,0
2013-07-17,20.528,20.751,20.337,20.393,2033639,0
2013-07-18,20.473,20.857,20.346,20.365,1960862,0
2013-07-19,20.337,20.589,20.15,20.303,1917723,0
2013-07-22,20.607,20.839,20.455,20.76,1424601,0
2013-07-23,20.985,21.423,20.985,21.235,2711268,0
2013-07-24,21.27,21.28,20.303,20.57,1984050,0
2013-07-25,20.786,21.593,20.67,21.342,5445244,0
2013-07-26,21.091,22.022,21.075,21.908,2819612,0
2013-07-29,21.827,21.987,21.37,21.538,3239805,0
2013-07-30,21.603,21.638,21.108,21.208,2991985,0
2013-07-31,21.172,21.395,20.894,21.002,2582322,0
2013-08-01,21.35,21.45,20.92,21.253,2361001,0
2013-08-02,21.19,21.638,21.108,21.36,1990100,0
2013-08-05,21.772,21.942,21.485,21.548,1649983,0
2013-08-06,21.657,21.737,21.01,21.145,2043952,0
2013-08-07,20.966,21.27,20.866,21.02,2154907,0
2013-08-08,21.413,23.154,21.404,22.839,5300157,0
2013-08-09,22.946,23.933,22.794,23.788,4899400,0
2013-08-12,23.933,24.649,23.896,24.46,4948414,0
2013-08-13,24.667,24.704,23.833,23.995,3157617,0
2013-08-14,23.96,24.954,23.806,24.667,3113043,0
2013-08-15,24.247,25.304,24.103,25.278,3891971,0
2013-08-16,25.189,25.375,24.676,24.909,3465141,0
2013-08-19,24.795,24.837,24.31,24.336,2362401,0
2013-08-20,23.94,24.175,23.664,23.76,2805637,0
2013-08-21,23.503,23.503,22.453,22.49,3677323,0
2013-08-22,23.047,23.403,22.866,23.314,3054966,0
2013-08-23,23.295,23.905,23.136,23.538,2125447,0
2013-08-26,23.612,23.833,23.323,23.538,1364715,0
2013-08-27,23.169,23.672,22.883,22.893,2593564,0
2013-08-28,22.919,23.565,22.758,23.047,2523605,0
2013-08-29,22.983,23.268,22.634,22.812,2112609,0
2013-08-30,22.812,22.964,22.614,22.624,1664454,0
2013-09-03,23.314,23.672,23.169,23.314,3007675,0
2013-09-04,23.101,23.584,23.037,23.547,2526860,0
2013-09-05,23.493,23.737,23.431,23.557,1371214,0
2013-09-06,24.032,24.46,23.96,23.995,2305728,0
2013-09-09,24.275,25.394,24.184,25.341,3360961,0
2013-09-10,25.653,26.093,25.349,25.555,3131917,0
2013-09-11,25.528,25.717,24.909,25.626,2550266,0
2013-09-12,25.052,25.116,24.506,24.685,1993787,0
2013-09-13,24.56,24.58,24.147,24.283,2564270,0
2013-09-16,24.785,24.864,24.416,24.47,2518856,0
2013-09-17,24.47,24.917,24.416,24.847,1270573,0
2013-09-18,24.864,26.067,24.639,25.814,3267506,0
2013-09-19,26.164,26.19,25.528,25.626,2487859,0
2013-09-20,25.788,25.805,24.739,24.758,2364596,0
2013-09-23,24.795,25.107,24.533,24.587,1695480,0
2013-09-24,24.525,25.026,24.291,24.541,1588047,0
2013-09-25,24.758,25.241,24.722,24.847,1278523,0
2013-09-26,25.035,25.762,25.016,25.457,1469757,0
2013-09-27,25.213,25.367,24.31,24.451,2214056,0
2013-09-30,24.067,24.389,23.806,24.057,2008096,0
2013-10-01,23.95,24.005,23.483,23.841,2899636,0
2013-10-02,23.709,24.203,23.593,24.184,1387921,0
2013-10-03,24.138,24.425,23.557,23.737,1412704,0
2013-10-04,23.806,24.425,23.744,24.265,1352400,0
2013-10-07,23.788,24.203,23.728,23.75,1057743,0
2013-10-08,23.737,23.851,22.749,22.964,2953913,0
2013-10-09,22.893,22.983,22.624,22.803,1811127,0
2013-10-10,23.287,23.287,22.928,23.073,1637967,0
2013-10-11,23.109,23.538,22.669,23.529,1955250,0
2013-10-14,23.52,24.184,23.359,24.049,1784976,0
2013-10-15,23.914,24.352,23.547,24.075,1560216,0
2013-10-16,24.113,24.31,23.841,24.23,1311398,0
2013-10-17,24.352,24.813,24.23,24.498,1820126,0
2013-10-18,24.667,24.676,24.369,24.649,924612,0
2013-10-21,24.785,24.874,24.479,24.813,2176282,0
2013-10-22,25.124,26.048,25.124,25.913,5593486,0
2013-10-23,25.475,25.475,24.73,25.403,4683211,0
2013-10-24,25.87,26.908,25.832,26.255,4102726,0
2013-10-25,26.138,26.353,25.653,25.959,2066665,0
2013-10-28,25.607,25.814,25.322,25.467,2080676,0
2013-10-29,25.653,25.691,25.17,25.357,1473033,0
2013-10-30,25.537,25.699,24.676,25.043,3361908,0
2013-10-31,24.909,24.944,23.96,23.968,4341931,0
2013-11-01,24.057,24.344,23.825,24.22,3940232,0
2013-11-04,24.451,24.623,24.166,24.595,3107935,0
2013-11-05,24.506,24.659,24.184,24.614,2944735,0
2013-11-06,24.748,25.052,24.659,24.901,3072160,0
2013-11-07,25.107,25.142,24.122,24.166,2371558,0
2013-11-08,23.914,24.398,23.7,24.301,1651821,0
2013-11-11,24.265,24.275,23.86,24.067,1390809,0
2013-11-12,24.057,24.067,23.233,23.278,2451796,0
2013-11-13,22.991,23.655,22.794,23.44,2543528,0
2013-11-14,23.449,23.483,23.081,23.44,1160989,0
2013-11-15,23.431,23.584,23.233,23.512,1549076,0
2013-11-18,23.672,23.87,23.278,23.35,2085475,0
2013-11-19,23.35,23.512,23.063,23.136,1615756,0
2013-11-20,23.323,23.35,22.784,23,1914629,0
2013-11-21,22.928,23.081,22.624,22.839,1992282,0
2013-11-22,22.794,22.858,22.579,22.596,1791619,0
2013-11-25,22.517,22.588,22.131,22.176,1684307,0
2013-11-26,22.077,22.103,21.665,21.718,2318976,0
2013-11-27,21.799,21.853,21.262,21.36,3137817,0
2013-11-29,21.994,21.994,21.647,21.701,1678595,0
2013-12-02,21.477,21.674,21.35,21.423,1719826,0
2013-12-03,21.36,21.512,21.154,21.243,2390928,0
2013-12-04,21.27,21.538,21.1,21.253,2231754,0
2013-12-05,21.145,21.27,21.02,21.02,2001872,0
2013-12-06,21.253,21.297,20.903,21.028,1766197,0
2013-12-09,21.065,21.333,21.028,21.235,1870872,0
2013-12-10,21.379,21.647,21.324,21.618,2620162,0
2013-12-11,21.603,21.603,20.849,20.894,3015523,0
2013-12-12,20.93,21.095,20.619,21.013,2134255,0
2013-12-13,20.967,21.177,20.912,21.013,2052536,0
2013-12-16,21.14,21.332,21.078,21.205,1217173,0
2013-12-17,21.13,21.177,21.013,21.049,1095289,0
2013-12-18,21.04,21.388,20.949,21.15,1827731,0
2013-12-19,21.15,21.998,21.022,21.981,2306050,0
2013-12-20,21.981,22.576,21.927,22.548,3622526,0
2013-12-23,22.749,22.749,22.357,22.531,1949906,0
2013-12-24,22.512,23.168,22.494,23.079,1624712,0
2013-12-26,23.079,23.526,23.034,23.197,1415135,0
2013-12-27,23.07,23.426,22.968,23.426,1332999,0
2013-12-30,23.508,23.655,23.352,23.451,1426651,0
2013-12-31,23.451,23.956,23.389,23.772,1745814,0
2014-01-02,23.572,23.772,23.344,23.618,1758674,0
2014-01-03,23.655,23.8,23.107,23.126,1994490,0
2014-01-06,23.061,23.187,22.684,22.95,2164114,0
2014-01-07,22.987,23.005,22.576,22.576,2012796,0
2014-01-08,22.558,22.558,22.008,22.265,3115214,0
2014-01-09,22.008,22.008,21.388,21.653,3975328,0
2014-01-10,21.681,22.119,21.634,21.725,2141267,0
2014-01-13,21.771,21.973,21.771,21.936,2384433,0
2014-01-14,21.945,22.383,21.844,21.945,3363792,0
2014-01-15,21.998,22.913,21.873,22.823,3036455,0
2014-01-16,22.795,23.855,22.795,23.845,3537633,0
2014-01-17,23.855,24.166,23.61,23.836,2314170,0
2014-01-21,24.047,24.065,23.407,23.426,2853816,0
2014-01-22,23.398,23.407,22.593,22.621,2909157,0
2014-01-23,22.357,22.758,22.283,22.374,2086531,0
2014-01-24,22.228,22.236,21.571,21.945,3320547,0
2014-01-27,22.081,22.347,21.78,22.091,2942707,0
2014-01-28,22.274,22.795,22.064,22.74,2965094,0
2014-01-29,22.457,22.74,22.256,22.649,2140335,0
2014-01-30,22.721,22.73,22.201,22.265,1609214,0
2014-01-31,21.936,22.119,21.615,21.955,1696900,0
2014-02-03,22.064,22.073,21.525,21.624,3528318,0
2014-02-04,21.706,21.945,21.552,21.744,2254752,0
2014-02-05,21.716,21.78,21.497,21.725,1288144,0
2014-02-06,21.771,22.367,21.589,22.236,1611236,0
2014-02-07,22.512,22.659,22.228,22.612,1985537,0
2014-02-10,22.603,22.823,22.475,22.659,2265415,0
2014-02-11,22.693,23.178,22.612,22.995,2516108,0
2014-02-12,23.435,23.435,22.968,23.178,2047834,0
2014-02-13,22.256,22.357,21.58,21.643,5649057,0
2014-02-14,21.662,21.9,21.405,21.827,3846411,0
2014-02-18,21.991,21.998,21.571,21.624,2711696,0
2014-02-19,21.48,21.681,21.261,21.314,4319296,0
2014-02-20,21.288,21.48,21.251,21.379,2183859,0
2014-02-21,21.296,21.388,20.838,21.177,3216589,0
2014-02-24,21.214,21.223,20.573,20.656,2078121,0
2014-02-25,20.583,20.592,20.053,20.227,3740320,0
2014-02-26,20.244,20.373,20.144,20.272,2544104,0
2014-02-27,20.291,20.483,20.19,20.437,2430593,0
2014-02-28,20.52,20.539,20.3,20.317,1614748,0
2014-03-03,20.153,20.244,19.834,20.053,2247031,0
2014-03-04,20.263,20.418,20.08,20.335,1994101,0
2014-03-05,20.364,20.373,20.181,20.354,1553624,0
2014-03-06,20.554,21.251,20.493,21.013,2695083,0
2014-03-07,20.803,20.838,20.107,20.107,2248022,0
2014-03-10,19.88,19.98,19.423,19.605,2709948,0
2014-03-11,19.668,19.687,18.874,18.92,2938802,0
2014-03-12,18.801,19.203,18.728,19.138,2244588,0
2014-03-13,19.258,19.266,18.765,18.765,1248599,0
2014-03-14,18.792,19.047,18.691,18.848,1173677,0
2014-03-17,19.011,19.286,18.973,19.203,1554052,0
2014-03-18,19.212,19.605,19.102,19.305,1523184,0
2014-03-19,19.021,19.166,18.628,18.755,2187518,0
2014-03-20,18.462,18.964,18.27,18.682,2494942,0
2014-03-21,18.92,19.332,18.829,19.305,2854176,0
2014-03-24,19.359,19.45,18.993,19.111,2691599,0
2014-03-25,19.532,19.917,19.505,19.806,2594631,0
2014-03-26,19.908,19.935,19.175,19.212,1879662,0
2014-03-27,19.266,19.66,19.258,19.35,1594799,0
2014-03-28,19.596,19.826,19.587,19.742,3667735,0
2014-03-31,19.917,19.943,19.66,19.816,1799071,0
2014-04-01,19.935,20.044,19.724,19.926,2398940,0
2014-04-02,19.953,20.244,19.908,20.162,1481832,0
2014-04-03,20.072,20.227,19.852,20.117,3313528,0
2014-04-04,20.335,20.702,20.253,20.326,3181590,0
2014-04-07,20.354,20.757,20.31,20.547,2767694,0
2014-04-08,20.738,21.844,20.738,21.452,6388560,0
2014-04-09,21.48,21.571,20.987,21.268,6093185,0
2014-04-10,21.103,21.168,20.638,20.702,2404453,0
2014-04-11,20.554,20.885,20.4,20.52,2151491,0
2014-04-14,20.646,21.085,20.539,20.811,2012979,0
2014-04-15,20.447,20.767,19.935,20.317,3162782,0
2014-04-16,20.583,20.646,20.153,20.253,2385293,0
2014-04-17,20.272,20.345,19.953,20.171,2853514,0
2014-04-21,20.218,20.218,19.788,19.917,2162842,0
2014-04-22,19.623,20.392,19.615,20.373,2864608,0
2014-04-23,20.181,20.554,20.107,20.493,3261565,0
2014-04-24,20.685,20.793,20.465,20.539,1860470,0
2014-04-25,20.474,20.738,20.291,20.547,1731262,0
2014-04-28,20.52,20.52,20.034,20.126,1705808,0
2014-04-29,20.227,20.583,20.08,20.563,1805667,0
2014-04-30,20.503,20.894,20.447,20.811,1512581,0
2014-05-01,20.711,21.589,20.638,21.296,4146549,0
2014-05-02,21.268,21.396,20.977,21.13,1981019,0
2014-05-05,21.031,21.049,20.52,20.628,5566148,0
2014-05-06,20.694,20.803,20.563,20.646,3850608,0
2014-05-07,20.711,20.721,20.326,20.392,2856873,0
2014-05-08,20.4,20.793,20.354,20.61,2195117,0
2014-05-09,20.573,20.666,20.364,20.465,1807322,0
2014-05-12,20.829,21.342,20.82,21.288,3172808,0
2014-05-13,21.314,21.525,21.059,21.396,1681530,0
2014-05-14,21.452,21.716,21.168,21.223,2889240,0
2014-05-15,21.342,21.36,20.82,20.921,2743575,0
2014-05-16,20.784,20.811,20.503,20.729,3421065,0
2014-05-19,20.702,21.196,20.685,21.158,1472006,0
2014-05-20,20.939,20.949,20.427,20.563,2311527,0
2014-05-21,20.656,20.757,20.456,20.675,1218137,0
2014-05-22,20.811,21.049,20.729,20.903,1982605,0
2014-05-23,20.939,21.342,20.903,21.305,1846216,0
2014-05-27,21.396,21.46,21.04,21.251,2167937,0
2014-05-28,21.113,21.13,20.628,20.628,2336029,0
2014-05-29,20.738,20.793,20.539,20.694,1290540,0
2014-05-30,20.539,20.675,20.19,20.392,2644787,0
2014-06-02,20.563,20.619,20.41,20.53,1103498,0
2014-06-03,20.392,20.392,20.181,20.253,3602766,0
2014-06-04,20.144,20.144,19.798,19.917,3100527,0
2014-06-05,19.98,20.218,19.888,20.134,2931220,0
2014-06-06,20.117,20.171,19.559,19.77,3515503,0
2014-06-09,19.852,19.935,19.697,19.788,1347127,0
2014-06-10,19.751,19.953,19.724,19.943,1745286,0
2014-06-11,19.935,19.98,19.834,19.953,2110443,0
2014-06-12,20.046,20.092,19.813,19.907,2622901,0
2014-06-13,19.916,20.092,19.859,20.026,1901526,0
2014-06-16,20.018,20.157,19.935,19.991,1281201,0
2014-06-17,19.897,20.026,19.823,20,1413279,0
2014-06-18,19.991,20.642,19.943,20.615,1626018,0
2014-06-19,20.691,21.109,20.662,20.961,2294626,0
2014-06-20,21.064,21.064,20.755,20.99,1580951,0
2014-06-23,21.128,21.343,20.97,21.296,2330293,0
2014-06-24,21.26,21.39,20.736,20.802,2342683,0
2014-06-25,20.783,21.074,20.505,20.596,3046214,0
2014-06-26,20.623,20.718,20.505,20.681,1832589,0
2014-06-27,20.746,21.045,20.662,20.904,1845186,0
2014-06-30,20.783,21.343,20.577,21.306,1978296,0
2014-07-01,21.548,22.118,21.548,21.96,3364558,0
2014-07-02,21.697,22.267,21.661,22.229,5032515,0
2014-07-03,22.248,22.836,22.22,22.779,2681006,0
2014-07-07,22.407,22.985,22.108,22.91,3161918,0
2014-07-08,22.846,23.089,22.436,22.694,2632275,0
2014-07-09,22.704,22.985,22.641,22.752,1773896,0
2014-07-10,22.446,23.07,22.313,22.761,2735949,0
2014-07-11,22.371,22.612,22.322,22.547,2130185,0
2014-07-14,22.66,22.704,22.267,22.388,1480058,0
2014-07-15,22.371,22.593,21.904,22.023,1949934,0
2014-07-16,22.192,22.557,22.052,22.501,2115040,0
2014-07-17,22.313,22.65,22.108,22.192,1686912,0
2014-07-18,22.147,22.22,21.819,21.95,1356203,0
2014-07-21,21.913,22.099,21.725,22.079,1228601,0
2014-07-22,22.276,22.313,21.95,22.108,1493924,0
2014-07-23,22.108,22.285,22.062,22.276,2151865,0
2014-07-24,22.678,23.359,22.258,22.537,3706869,0
2014-07-25,22.351,22.378,21.716,21.866,2721176,0
2014-07-28,21.94,22.361,21.904,22.303,1550772,0
2014-07-29,22.378,22.761,22.267,22.631,2639765,0
2014-07-30,22.714,23.099,22.65,22.818,3066068,0
2014-07-31,22.631,22.808,22.361,22.361,2421662,0
2014-08-01,22.258,22.603,22.043,22.182,2626027,0
2014-08-04,22.276,22.398,22.089,22.342,1532529,0
2014-08-05,22.137,22.22,21.904,22.108,2328866,0
2014-08-06,21.994,22.22,21.894,22.062,1583656,0
2014-08-07,22.147,22.248,21.577,21.697,1681356,0
2014-08-08,21.689,21.847,21.558,21.819,1466088,0
2014-08-11,22.023,22.22,21.95,22.052,1299164,0
2014-08-12,21.538,21.857,21.51,21.605,2313348,0
2014-08-13,21.605,21.632,21.26,21.446,2132405,0
2014-08-14,21.381,21.502,21.278,21.474,1237160,0
2014-08-15,21.651,21.68,21.165,21.455,2125216,0
2014-08-18,21.52,21.632,21.417,21.567,1689272,0
2014-08-19,21.52,21.706,21.315,21.324,937186,0
2014-08-20,21.372,21.744,21.25,21.706,1390587,0
2014-08-21,21.68,21.68,21.306,21.324,1187419,0
2014-08-22,21.343,21.436,21.203,21.372,1937734,0
2014-08-25,21.426,21.455,21.24,21.352,868067,0
2014-08-26,21.362,21.689,21.352,21.605,1335206,0
2014-08-27,21.716,21.8,21.464,21.548,825329,0
2014-08-28,21.436,21.483,21.155,21.212,1500879,0
2014-08-29,21.25,21.324,21.035,21.222,1563261,0
2014-09-02,21.054,21.119,20.866,20.876,1302223,0
2014-09-03,21.035,21.074,20.876,20.904,1248106,0
2014-09-04,20.97,21.137,20.792,20.802,1295220,0
2014-09-05,20.81,20.866,20.671,20.848,752269,0
2014-09-08,20.802,20.82,20.505,20.505,1281583,0
2014-09-09,20.467,20.513,20.148,20.373,1627444,0
2014-09-10,20.324,20.353,19.813,19.971,1543499,0
2014-09-11,19.784,19.971,19.579,19.868,2266551,0
2014-09-12,19.823,20.075,19.719,19.925,1648846,0
2014-09-15,20.083,20.083,19.551,19.709,1703666,0
2014-09-16,19.634,20.185,19.449,20.129,2701784,0
2014-09-17,20.138,20.289,20,20.092,4077289,0
2014-09-18,20.111,20.12,19.766,19.84,4317528,0
2014-09-19,19.832,19.887,18.664,18.721,6080336,0
2014-09-22,18.562,18.562,18.001,18.375,4755501,0
2014-09-23,18.852,18.88,18.404,18.534,4940195,0
2014-09-24,18.654,18.712,18.404,18.562,2791553,0
2014-09-25,18.45,18.45,17.844,17.954,3385909,0
2014-09-26,17.872,18.021,17.695,17.982,1858680,0
2014-09-29,17.835,17.88,17.62,17.648,2168215,0
2014-09-30,17.573,17.927,17.347,17.629,3259136,0
2014-10-01,17.611,17.695,17.209,17.34,3622297,0
2014-10-02,17.395,17.404,16.592,17.172,3392145,0
2014-10-03,16.994,17.003,16.444,16.536,4562775,0
2014-10-06,16.844,16.9,16.312,16.64,4078817,0
2014-10-07,16.574,16.705,15.65,15.818,5116153,0
2014-10-08,15.772,16.276,15.249,16.239,6150322,0
2014-10-09,16.268,16.268,14.96,15.072,8255474,0
2014-10-10,14.81,15.539,14.588,14.979,6001688,0
2014-10-13,15.249,15.762,15.165,15.175,5685708,0
2014-10-14,15.369,15.548,14.856,15.081,5463005,0
2014-10-15,14.81,15.119,14.568,14.865,4943338,0
2014-10-16,14.325,14.753,14.203,14.493,5302696,0
2014-10-17,14.679,14.762,14.344,14.606,4887956,0
2014-10-20,14.484,14.568,14.138,14.474,2967420,0
2014-10-21,14.679,15.09,14.559,15.006,3461998,0
2014-10-22,15.09,15.23,14.597,14.624,3362303,0
2014-10-23,14.782,14.931,14.597,14.829,2944183,0
2014-10-24,14.782,14.941,14.662,14.81,1620733,0
2014-10-27,14.875,14.875,14.325,14.4,2576424,0
2014-10-28,14.531,14.941,14.437,14.875,3324960,0
2014-10-29,15.331,16.06,15.016,15.136,7327421,0
2014-10-30,15.006,15.006,14.54,14.606,5580783,0
2014-10-31,14.588,14.762,14.278,14.726,3359514,0
2014-11-03,14.744,14.782,14.455,14.643,3227797,0
2014-11-04,14.455,14.484,13.905,13.99,4061893,0
2014-11-05,14.008,14.615,13.764,14.409,3469367,0
2014-11-06,14.316,14.503,14.083,14.174,2823166,0
2014-11-07,14.269,15.519,14.213,15.483,4403724,0
2014-11-10,15.631,15.744,14.941,15.026,3682323,0
2014-11-11,14.865,15.185,14.847,15.034,2095554,0
2014-11-12,15.026,15.398,14.875,15.072,2886155,0
2014-11-13,15.026,15.146,14.455,14.503,2794774,0
2014-11-14,14.474,15.016,14.409,14.96,2808029,0
2014-11-17,14.904,15.323,14.699,15.119,2956028,0
2014-11-18,15.156,15.323,15.006,15.24,2907601,0
2014-11-19,15.054,15.175,14.54,14.762,4572373,0
2014-11-20,14.54,15.109,14.54,15.034,2727579,0
2014-11-21,15.558,16.687,15.539,16.545,7057328,0
2014-11-24,16.668,16.668,15.678,15.753,3753262,0
2014-11-25,15.772,16.024,15.707,15.939,3307649,0
2014-11-26,16.005,16.014,15.593,15.688,1821974,0
2014-11-28,15.136,15.146,14.155,14.474,4342779,0
2014-12-01,14.484,14.606,13.933,14.155,4163868,0
2014-12-02,14.278,14.662,14.008,14.018,3695324,0
2014-12-03,14.055,14.643,13.961,14.38,3545695,0
2014-12-04,14.297,14.419,13.671,13.737,2742991,0
2014-12-05,13.793,13.877,13.43,13.597,2808606,0
2014-12-08,13.439,13.615,12.71,12.945,3006892,0
2014-12-09,12.674,13.382,12.636,12.935,4086111,0
2014-12-10,12.794,12.851,12.019,12.151,4780320,0
2014-12-11,12.084,12.383,11.348,11.446,7533332,0
2014-12-12,11.271,11.388,10.681,10.701,8344364,0
2014-12-15,10.836,11.078,10.72,10.749,5656726,0
2014-12-16,10.701,11.222,10.641,10.817,6011993,0
2014-12-17,11.232,12.064,11.048,11.948,6707235,0
2014-12-18,12.344,12.498,11.948,12.451,8116801,0
2014-12-19,12.576,12.896,12.528,12.808,5188678,0
2014-12-22,12.692,12.76,12.324,12.421,3628465,0
2014-12-23,12.383,13.185,12.334,12.934,4358628,0
2014-12-24,12.798,13.214,12.692,12.886,2733866,0
2014-12-26,13.05,13.243,12.798,13.097,2321529,0
2014-12-29,13.097,13.418,13.01,13.166,3523355,0
2014-12-30,13.166,13.485,13.137,13.301,2957552,0
2014-12-31,13.271,13.35,12.924,13.185,2733390,0
2015-01-02,13.137,13.35,13,13.291,3474147,0
2015-01-05,13.087,13.224,12.576,12.818,6122608,0
2015-01-06,12.818,13.07,12.73,12.74,4734531,0
2015-01-07,12.808,12.916,12.634,12.74,2817067,0
2015-01-08,12.916,13.524,12.838,13.32,3633985,0
2015-01-09,13.31,13.32,13.077,13.137,2212302,0
2015-01-12,12.906,12.924,12.411,12.615,6773699,0
2015-01-13,12.556,12.595,11.678,11.87,9482339,0
2015-01-14,10.342,11.145,10.1,11.125,8038198,0
2015-01-15,11.358,11.378,10.933,10.991,5808631,0
2015-01-16,11.058,11.531,11.048,11.466,4731145,0
2015-01-20,11.494,11.764,11.416,11.678,4303568,0
2015-01-21,11.86,12.498,11.764,12.431,5656749,0
2015-01-22,12.605,12.644,12.277,12.451,6289268,0
2015-01-23,12.411,12.411,11.841,12.054,4417033,0
2015-01-26,12.014,12.364,11.88,12.306,4080881,0
2015-01-27,11.948,12.219,11.88,12.19,4215890,0
2015-01-28,12.131,12.334,11.948,11.997,4428457,0
2015-01-29,12.044,12.084,11.793,12.064,4760855,0
2015-01-30,11.968,12.73,11.783,12.451,3896685,0
2015-02-02,12.624,13.185,12.47,13.147,5361194,0
2015-02-03,13.686,14.345,13.677,14.326,5605373,0
2015-02-04,13.871,14.037,13.658,13.834,4118025,0
2015-02-05,13.978,14.548,13.91,14.441,5701468,0
2015-02-06,14.267,14.47,13.871,13.949,3822993,0
2015-02-09,14.095,14.655,14.056,14.432,3083801,0
2015-02-10,14.228,14.228,13.639,13.736,4420812,0
2015-02-11,13.552,13.601,13.06,13.475,7013900,0
2015-02-12,13.871,14.51,13.804,14.49,4070444,0
2015-02-13,14.721,15.197,14.655,14.856,4705097,0
2015-02-17,14.769,15.302,14.655,15.264,3623305,0
2015-02-18,15.128,15.669,15.089,15.496,6945406,0
2015-02-19,15.225,15.349,15.003,15.099,4009892,0
2015-02-20,15.041,15.147,14.731,14.876,3637430,0
2015-02-23,14.712,14.769,14.228,14.355,4368057,0
2015-02-24,14.655,14.983,14.578,14.876,4033316,0
2015-02-25,14.925,15.08,14.759,15.031,2455122,0
2015-02-26,15.215,15.437,15.003,15.051,3448092,0
2015-02-27,15.187,15.746,15.147,15.544,4664335,0
2015-03-02,15.408,15.853,15.244,15.378,3710479,0
2015-03-03,15.339,15.466,15.109,15.109,3283020,0
2015-03-04,14.915,14.925,14.247,14.52,5813641,0
2015-03-05,14.636,14.799,14.326,14.52,3555614,0
2015-03-06,14.149,14.393,13.784,13.881,4134421,0
2015-03-09,14.017,14.056,13.686,13.774,1920053,0
2015-03-10,13.398,13.658,13.224,13.291,4312772,0
2015-03-11,13.204,13.475,13.087,13.398,2451067,0
2015-03-12,13.794,13.949,13.609,13.639,3173776,0
2015-03-13,13.427,13.447,12.867,13.253,3690616,0
2015-03-16,13.427,13.427,13.02,13.107,4388188,0
2015-03-17,13.04,13.117,12.76,13.07,3600304,0
2015-03-18,12.808,13.746,12.77,13.736,4852890,0
2015-03-19,13.609,13.706,13.31,13.369,3904036,0
2015-03-20,13.639,14.645,13.639,14.48,4651263,0
2015-03-23,14.598,15.359,14.598,15.284,4752232,0
2015-03-24,14.974,15.234,14.712,14.934,3864517,0
2015-03-25,15.177,15.322,14.316,14.345,4312564,0
2015-03-26,14.588,14.693,13.929,13.939,3652030,0
2015-03-27,13.824,13.842,13.31,13.398,5157346,0
2015-03-30,13.398,15.339,13.204,14.759,21964422,0
2015-03-31,13.543,13.861,13.137,13.271,11955293,0
2015-04-01,13.291,13.388,13,13,5824193,0
2015-04-02,12.828,13.233,12.808,13.214,4936789,0
2015-04-06,13.369,13.533,13.224,13.485,3314779,0
2015-04-07,13.32,13.543,13.224,13.437,4078333,0
2015-04-08,13.629,13.842,13.447,13.524,3828726,0
2015-04-09,13.552,13.571,13.35,13.495,5060629,0
2015-04-10,13.475,13.629,13.214,13.291,2344719,0
2015-04-13,13.185,13.194,12.711,12.77,3629787,0
2015-04-14,12.991,13.05,12.818,13.04,3849415,0
2015-04-15,13.087,13.561,12.972,13.398,6988949,0
2015-04-16,13.437,13.561,13.117,13.281,4180750,0
2015-04-17,13.175,13.34,12.953,13.02,3491578,0
2015-04-20,13.077,13.379,12.972,13.369,7479538,0
2015-04-21,12.828,13.02,12.209,12.47,9742128,0
2015-04-22,12.461,12.605,12.296,12.441,5110849,0
2015-04-23,12.488,13.107,12.334,13.05,6217307,0
2015-04-24,13.194,13.871,13.185,13.852,6408136,0
2015-04-27,13.804,14.374,13.658,14.133,4425431,0
2015-04-28,14.115,14.568,14.007,14.432,6365640,0
2015-04-29,14.296,14.568,14.209,14.393,5141311,0
2015-04-30,14.095,14.721,13.988,14.675,5046448,0
2015-05-01,14.759,15.07,14.607,15.041,3866484,0
2015-05-04,15.099,15.388,15.012,15.244,3320676,0
2015-05-05,15.378,15.66,14.944,14.974,4775922,0
2015-05-06,15.003,15.07,14.588,14.693,2827028,0
2015-05-07,14.578,14.578,14.075,14.374,4329690,0
2015-05-08,14.422,14.636,14.169,14.46,2921458,0
2015-05-11,14.47,14.74,13.881,13.91,3483093,0
2015-05-12,13.861,14.169,13.716,13.891,2966126,0
2015-05-13,13.949,14.169,13.561,13.629,3065842,0
2015-05-14,13.746,13.958,13.369,13.495,3285297,0
2015-05-15,13.408,13.456,13.214,13.379,3452398,0
2015-05-18,13.31,13.33,12.924,13.03,2010944,0
2015-05-19,12.798,12.847,12.461,12.585,3848761,0
2015-05-20,12.673,12.778,12.556,12.595,3364243,0
2015-05-21,12.673,12.692,12.267,12.391,4924374,0
2015-05-22,12.324,12.421,12.16,12.219,2251302,0
2015-05-26,11.948,12.074,11.398,11.466,5557367,0
2015-05-27,11.484,11.706,11.309,11.609,4762888,0
2015-05-28,11.446,11.745,11.232,11.716,7603342,0
2015-05-29,11.638,11.764,11.251,11.251,5587600,0
2015-06-01,11.3,11.3,11.011,11.135,3484789,0
2015-06-02,11.251,12.151,11.213,11.88,6623063,0
2015-06-03,11.793,11.988,11.55,11.658,3505234,0
2015-06-04,11.426,11.512,11.194,11.251,5822536,0
2015-06-05,11.174,11.56,11.058,11.261,4164423,0
2015-06-08,11.271,11.328,10.865,10.971,3672927,0
2015-06-09,11.155,11.512,11.125,11.309,4291689,0
2015-06-10,11.609,11.88,11.338,11.436,4008172,0
2015-06-11,11.397,11.397,11.191,11.337,3310744,0
2015-06-12,11.288,11.337,11.093,11.093,2521616,0
2015-06-15,10.945,11.053,10.888,10.918,2890237,0
2015-06-16,10.858,10.878,10.583,10.711,5042416,0
2015-06-17,10.721,10.955,10.554,10.955,6136940,0
2015-06-18,11.073,11.161,10.701,10.955,4051971,0
2015-06-19,10.632,10.888,10.603,10.691,6185153,0
2015-06-22,10.75,10.76,10.544,10.603,3727065,0
2015-06-23,10.583,11.024,10.583,10.965,5097373,0
2015-06-24,10.936,11.279,10.898,10.985,4955495,0
2015-06-25,11.005,11.024,10.436,10.446,5285508,0
2015-06-26,10.378,10.427,10.142,10.348,5476815,0
2015-06-29,10.094,10.348,10.045,10.152,5934297,0
2015-06-30,10.202,10.202,9.644,9.703,6026485,0
2015-07-01,9.771,9.781,9.1248,9.2032,5530539,0
2015-07-02,9.4862,9.595,9.3108,9.3989,5635334,0
2015-07-06,9.1346,9.2227,8.9388,9.1933,3986805,0
2015-07-07,8.9682,9.4763,8.5666,9.4675,12833299,0
2015-07-08,9.3695,9.4575,8.7429,8.8213,7471596,0
2015-07-09,9.1149,9.2423,8.7429,8.7625,6997977,0
2015-07-10,9.0463,9.1638,8.606,8.7038,5214419,0
2015-07-13,8.7331,9.3402,8.6157,9.3108,5826130,0
2015-07-14,9.2618,9.615,9.0463,9.2618,6451240,0
2015-07-15,9.3011,9.4088,8.9388,9.0758,6281385,0
2015-07-16,9.1444,9.1542,8.8506,8.8605,2879207,0
2015-07-17,8.7919,8.8213,8.3611,8.4982,4213862,0
2015-07-20,8.41,8.4199,7.9303,7.9988,5403375,0
2015-07-21,8.0674,8.4492,8.0478,8.0773,5411342,0
2015-07-22,7.9206,7.9499,7.6563,7.8031,7096744,0
2015-07-23,8.2338,8.3416,7.0296,7.4212,10116699,0
2015-07-24,7.3135,7.3331,6.8925,6.9415,9569436,0
2015-07-27,6.8142,7.1178,6.5793,6.5891,9469646,0
2015-07-28,6.775,7.294,6.7065,7.1667,8238867,0
2015-07-29,7.2156,7.3528,7.0003,7.3135,7437950,0
2015-07-30,7.2646,7.3331,6.9023,7.0198,6249908,0
2015-07-31,7.1274,7.294,7.0884,7.1862,4825165,0
2015-08-03,7.1373,7.1373,6.775,6.8535,6439328,0
2015-08-04,6.9905,7.108,6.7555,6.9121,4348481,0
2015-08-05,7.0884,7.2548,6.7555,6.8631,6999610,0
2015-08-06,6.824,7.2449,6.7652,7.2255,6005737,0
2015-08-07,7.1274,7.4016,6.9317,6.9806,8205263,0
2015-08-10,7.0394,7.6659,6.9415,7.617,6014783,0
2015-08-11,7.2449,7.2449,6.8925,7.0198,6965137,0
2015-08-12,7.01,7.1862,6.8436,7.1766,6562658,0
2015-08-13,7.0884,7.1373,6.7848,6.9121,4977148,0
2015-08-14,6.9121,7.0296,6.775,6.8535,3917146,0
2015-08-17,6.824,6.8535,6.6575,6.824,4888593,0
2015-08-18,6.6086,6.6282,6.2267,6.3149,7888631,0
2015-08-19,6.1485,6.3933,6.0995,6.3541,7099605,0
2015-08-20,6.4716,6.5987,6.2854,6.3737,5029750,0
2015-08-21,6.3345,6.4128,6.0995,6.1584,4642846,0
2015-08-24,5.3847,6.1387,5.2085,5.7079,6140565,0
2015-08-25,6.2366,6.2854,5.5121,5.5805,6062891,0
2015-08-26,5.7079,5.7275,5.2576,5.4044,7897618,0
2015-08-27,5.6491,6.7261,5.6393,6.7162,14696933,0
2015-08-28,6.5498,7.3528,6.5303,6.9317,9829585,0
2015-08-31,6.8045,7.108,6.4814,7.0198,6464809,0
2015-09-01,6.5694,6.8142,6.266,6.3737,5697231,0
2015-09-02,6.5694,6.5694,6.1778,6.5108,4861324,0
2015-09-03,6.6381,7.0492,6.5108,6.6673,6822705,0
2015-09-04,6.4911,6.5108,5.9918,6.031,5822863,0
2015-09-08,6.4617,6.6968,6.3247,6.3933,5991801,0
2015-09-09,6.687,6.9219,6.5694,6.7555,11095296,0
2015-09-10,6.7261,6.8535,6.5108,6.5694,10421964,0
2015-09-11,6.4814,6.6282,6.2562,6.4029,8379003,0
2015-09-14,6.3442,6.3933,6.1289,6.2366,6144501,0
2015-09-15,6.1289,6.3639,6.119,6.2854,3647193,0
2015-09-16,6.4422,6.5987,6.3639,6.5108,5821432,0
2015-09-17,6.3933,6.6086,6.3247,6.4911,8123572,0
2015-09-18,6.4814,6.4814,5.933,6.0212,9526946,0
2015-09-21,6.0505,6.0603,5.6296,5.6883,9638279,0
2015-09-22,5.3652,5.3652,5.1107,5.2576,14527486,0
2015-09-23,5.2967,5.3555,5.0226,5.0617,7174730,0
2015-09-24,5.0226,5.0716,4.6995,5.0226,13504542,0
2015-09-25,5.0519,5.0813,4.6798,4.7777,7903238,0
2015-09-28,4.6015,4.6015,4.2979,4.3471,14683000,0
2015-09-29,4.4449,4.6309,4.3471,4.6114,7663413,0
2015-09-30,4.7288,4.817,4.4939,4.6995,8903795,0
2015-10-01,4.817,4.9834,4.4058,4.5036,9196628,0
2015-10-02,4.5722,5.0128,4.4939,4.9932,9020335,0
2015-10-05,5.3163,5.659,5.2282,5.5121,12029272,0
2015-10-06,5.6296,6.0212,5.5022,5.8254,10519434,0
2015-10-07,6.4227,7.1178,6.3933,6.6477,23823736,0
2015-10-08,6.5793,7.2156,6.4814,7.1569,14652299,0
2015-10-09,7.8226,8.1163,7.2449,7.3037,18534922,0
2015-10-12,7.4409,7.4703,6.5694,6.6772,7266948,0
2015-10-13,6.5597,6.7555,6.4128,6.5694,6975607,0
2015-10-14,6.6086,6.8535,6.4911,6.5793,8756101,0
2015-10-15,6.5891,6.7065,6.4323,6.6381,9044133,0
2015-10-16,6.6184,6.6477,6.1387,6.3442,7087450,0
2015-10-19,6.0702,6.2171,5.8449,6.0702,7965565,0
2015-10-20,6.0212,6.1778,5.982,6.0799,8210228,0
2015-10-21,5.9918,6.266,5.8352,6.2464,11052704,0
2015-10-22,6.3149,6.7162,6.2464,6.5891,13173321,0
2015-10-23,6.7065,6.8631,6.4323,6.6381,8643543,0
2015-10-26,6.687,6.7652,6.4128,6.452,5078880,0
2015-10-27,6.3149,6.3345,5.8841,5.9233,7425020,0
2015-10-28,5.8548,6.2758,5.7862,5.9135,10542008,0
2015-10-29,5.8058,5.9723,5.4729,5.5121,9111035,0
2015-10-30,5.5709,5.8841,5.424,5.747,6754475,0
2015-11-02,5.6785,5.7862,5.4925,5.659,9224307,0
2015-11-03,5.61,6.2267,5.561,6.0702,12926829,0
2015-11-04,6.2171,6.3639,5.6002,5.6785,12679707,0
2015-11-05,5.5904,5.5904,5.1694,5.4337,10759258,0
2015-11-06,5.2478,5.2967,5.0519,5.2771,6425586,0
2015-11-09,5.2576,5.2967,5.0226,5.1401,4438335,0
2015-11-10,5.0617,5.0911,4.9051,4.9932,5105334,0
2015-11-11,5.0226,5.0226,4.5526,4.6408,10553038,0
2015-11-12,4.4548,4.7583,4.4253,4.621,10830244,0
2015-11-13,4.6408,4.67,4.4155,4.5134,6637832,0
2015-11-16,4.5134,4.6015,4.3567,4.5624,8703601,0
2015-11-17,4.6015,4.6114,4.396,4.582,7214715,0
2015-11-18,4.6603,4.8854,4.4449,4.6309,11033603,0
2015-11-19,4.6309,4.7093,4.4058,4.4645,11005209,0
2015-11-20,4.5428,4.6408,4.2296,4.2589,12559362,0
2015-11-23,4.1512,4.3274,4.0435,4.0533,7190407,0
2015-11-24,4.0925,4.2393,4.0631,4.1414,10783464,0
2015-11-25,4.1219,4.2001,3.9751,4.0729,6764893,0
2015-11-27,4.1022,4.1219,3.9456,3.9847,3030577,0
2015-11-30,4.024,4.1708,3.9652,4.161,6753761,0
2015-12-01,4.1903,4.2001,4.0435,4.0827,6476866,0
2015-12-02,4.0337,4.0631,3.8182,3.8477,5003029,0
2015-12-03,3.8673,4.024,3.8477,3.9847,5737231,0
2015-12-04,3.926,4.1022,3.8576,4.024,6064014,0
2015-12-07,3.9357,3.9357,3.6127,3.6226,5648613,0
2015-12-08,3.505,3.5442,3.4169,3.4365,5855801,0
2015-12-09,3.5344,3.7106,3.5148,3.6028,6923007,0
2015-12-10,3.6393,3.8172,3.5799,3.7383,6269111,0
2015-12-11,3.6294,3.7086,3.4612,3.4811,8528694,0
2015-12-14,3.4811,3.5009,3.2239,3.2832,6305366,0
2015-12-15,3.3525,3.4612,3.2437,3.2437,5253280,0
2015-12-16,3.2832,3.4019,3.2437,3.3229,7389499,0
2015-12-17,3.2042,3.2338,3.0064,3.0756,12770997,0
2015-12-18,3.1349,3.3823,3.1152,3.2536,12254082,0
2015-12-21,3.3525,3.6096,3.2437,3.3723,6879661,0
2015-12-22,3.3329,3.6096,3.3329,3.5799,5062459,0
2015-12-23,3.7183,4.0942,3.7183,3.9459,12458643,0
2015-12-24,4.0745,4.0745,3.8964,4.0251,2022127,0
2015-12-28,3.9261,3.9359,3.7678,3.7777,4313804,0
2015-12-29,3.9359,3.9954,3.8075,3.857,3298428,0
2015-12-30,3.7383,3.8668,3.7183,3.7678,1634612,0
2015-12-31,3.7877,3.847,3.7183,3.8172,3287795,0
2016-01-04,3.6196,3.6986,3.4712,3.5899,4606079,0
2016-01-05,3.6096,3.7827,3.5799,3.7283,6912317,0
2016-01-06,3.5701,3.6393,3.4416,3.4515,9288320,0
2016-01-07,3.3031,3.4515,3.125,3.1646,9980619,0
2016-01-08,3.2931,3.2931,3.1152,3.125,8011454,0
2016-01-11,3.1943,3.2042,2.8384,2.9173,12426835,0
2016-01-12,2.9767,3.0162,2.6157,2.69,14110670,0
2016-01-13,2.8086,2.8679,2.5317,2.6306,8209419,0
2016-01-14,2.6108,3.0459,2.5811,2.9767,13253580,0
2016-01-15,2.7197,3.0756,2.6405,3.0658,11138206,0
2016-01-19,3.2239,3.491,3.1152,3.3823,12988502,0
2016-01-20,3.2142,3.5899,3.0658,3.5899,16576543,0
2016-01-21,3.6096,3.8172,3.4612,3.7086,8461957,0
2016-01-22,3.8964,4.0843,3.5799,3.6789,7938118,0
2016-01-25,3.6294,3.659,3.308,3.313,5755953,0
2016-01-26,3.4712,3.6542,3.3625,3.5997,5728012,0
2016-01-27,3.5799,3.6507,3.3425,3.4218,8300058,0
2016-01-28,3.6393,3.6811,3.3823,3.5206,6224167,0
2016-01-29,3.5107,3.6888,3.4959,3.6888,4896857,0
2016-02-01,3.6492,3.659,3.4712,3.5899,7290164,0
2016-02-02,3.4811,3.5107,3.3624,3.4218,3782136,0
2016-02-03,3.5206,3.7777,3.313,3.758,7741345,0
2016-02-04,3.8766,4.4404,3.8668,4.2722,12745354,0
2016-02-05,4.1238,4.4156,4.0843,4.2524,6789505,0
2016-02-08,4.2328,4.5294,4.0645,4.2228,5851378,0
2016-02-09,4.1041,4.1338,3.857,3.9459,3770178,0
2016-02-10,3.9854,4.2524,3.837,3.8668,6181150,0
2016-02-11,3.9064,3.9064,3.5107,3.6492,9526593,0
2016-02-12,3.837,4.6282,3.8272,4.6282,14195593,0
2016-02-16,4.6876,5.0634,4.3711,5.014,10629837,0
2016-02-17,5.2514,6.3391,5.192,6.0622,15460764,0
2016-02-18,5.9831,6.0622,5.5428,5.9633,11628516,0
2016-02-19,5.7161,6.0029,5.6468,5.8842,6894430,0
2016-02-22,6.1907,7.1699,6.1809,6.7643,19702362,0
2016-02-23,6.5172,6.7248,5.8943,5.9534,12996281,0
2016-02-24,5.5084,5.736,5.1128,5.5381,15334860,0
2016-02-25,5.4887,5.6962,5.3254,5.6173,5212276,0
2016-02-26,5.993,6.2303,5.5579,5.5974,9017984,0
2016-02-29,5.7062,5.8546,5.548,5.726,7358279,0
2016-03-01,5.9238,5.9534,5.7063,5.8942,8026705,0
2016-03-02,5.9436,7.0413,5.9139,7.0413,17987108,0
2016-03-03,6.9622,7.3529,6.883,7.2095,11299892,0
2016-03-04,7.4467,8.1192,7.3973,7.6247,16431023,0
2016-03-07,7.6841,8.3171,7.6642,8.0005,15642525,0
2016-03-08,7.5951,7.7137,6.8732,7.3182,8638955,0
2016-03-09,7.5654,7.6642,7.1006,7.5555,4400199,0
2016-03-10,7.4962,7.6247,7.0117,7.3182,10001796,0
2016-03-11,7.5853,7.7928,7.3281,7.3676,7242606,0
2016-03-14,7.2588,7.5555,7.155,7.4072,6153850,0
2016-03-15,7.0709,7.1302,6.7941,6.9226,7166159,0
2016-03-16,6.8335,7.516,6.8137,7.4269,10839869,0
2016-03-17,7.7434,8.8313,7.7335,8.8115,15309347,0
2016-03-18,8.9004,9.1478,8.139,8.3763,8952408,0
2016-03-21,8.2874,8.6829,8.1292,8.3368,5487294,0
2016-03-22,8.2281,8.5865,8.1588,8.4456,5913219,0
2016-03-23,8.1786,8.2874,7.1798,7.2095,8758367,0
2016-03-24,6.6854,7.3281,6.4776,7.2787,9222188,0
2016-03-28,7.3676,7.4666,6.8732,7.3082,4969595,0
2016-03-29,7.0709,7.3874,6.7841,7.2885,6212253,0
2016-03-30,7.4072,7.9611,7.4072,7.7335,9732364,0
2016-03-31,7.6642,7.8818,7.506,7.5259,5361595,0
2016-04-01,7.3182,7.7137,7.1798,7.694,8132507,0
2016-04-04,7.6742,7.7681,7.1538,7.2489,5462353,0
2016-04-05,7.0709,7.4566,7.0214,7.4072,4817852,0
2016-04-06,7.4072,7.7829,7.1895,7.6642,5378645,0
2016-04-07,7.4369,7.5753,6.804,6.8435,13335168,0
2016-04-08,7.1895,7.4171,7.0314,7.2489,5149226,0
2016-04-11,7.4072,7.9611,7.3775,7.9115,9062048,0
2016-04-12,8.0401,8.8906,8.0105,8.5939,17008632,0
2016-04-13,8.861,8.9004,8.4258,8.4653,10484784,0
2016-04-14,8.6039,8.6235,8.2379,8.4258,10693928,0
2016-04-15,8.1786,8.4653,7.8423,8.4059,11733128,0
2016-04-18,8.0005,9.899,8.0005,9.513,20024568,0
2016-04-19,9.752,10.483,9.682,10.453,19301843,0
2016-04-20,10.296,11.62,10.206,10.879,27494631,0
2016-04-21,11.066,11.284,10.374,10.394,19491158,0
2016-04-22,10.493,10.77,10.191,10.286,11305028,0
2016-04-25,10.136,10.354,10.038,10.166,10673095,0
2016-04-26,10.76,10.919,10.321,10.73,18988346,0
2016-04-27,10.77,11.175,10.71,11.165,15796538,0
2016-04-28,11.293,11.595,10.997,11.037,12445339,0
2016-04-29,11.413,12.392,11.403,12.114,17288943,0
2016-05-02,12.332,12.372,11.66,12.006,13996974,0
2016-05-03,11.53,11.6,11.086,11.165,14064793,0
2016-05-04,10.819,11.313,10.562,10.572,11173638,0
2016-05-05,10.928,10.997,9.998,10.176,15917686,0
2016-05-06,10.028,10.68,9.988,10.344,11185620,0
2016-05-09,9.801,9.801,8.9797,9.1478,12209570,0
2016-05-10,9.2268,9.692,9.1337,9.4148,8675830,0
2016-05-11,9.702,9.993,9.553,9.682,10434243,0
2016-05-12,9.909,9.909,9.3554,9.603,10771507,0
2016-05-13,9.3951,9.613,9.118,9.3158,15347462,0
2016-05-16,9.573,10.077,9.573,9.918,15673772,0
2016-05-17,9.968,10.443,9.811,10.038,13448068,0
2016-05-18,9.682,9.988,9.1972,9.2861,12020435,0
2016-05-19,9.0686,9.725,8.9598,9.583,11954318,0
2016-05-20,9.86,10.057,9.632,9.742,8981153,0
2016-05-23,9.503,9.692,9.2268,9.682,8701535,0
2016-05-24,9.781,9.831,9.0984,9.1674,7182840,0
2016-05-25,9.3751,9.737,9.2961,9.613,9611042,0
2016-05-26,9.958,10.057,9.4645,9.553,7567433,0
2016-05-27,9.523,9.588,9.1577,9.4245,5850886,0
2016-05-31,9.4148,9.831,9.4148,9.523,7647483,0
2016-06-01,9.2764,9.627,9.0984,9.543,7611821,0
2016-06-02,9.3455,9.806,9.2664,9.742,9293476,0
2016-06-03,10.018,10.65,10.018,10.581,17056207,0
2016-06-06,10.869,11.53,10.819,11.473,12551163,0
2016-06-07,11.155,11.798,11.145,11.463,10578247,0
2016-06-08,11.967,12.322,11.907,12.214,11340249,0
2016-06-09,11.817,11.947,11.54,11.788,7112604,0
2016-06-10,11.393,11.57,11.106,11.274,8055756,0
2016-06-13,11.193,11.858,11.183,11.442,8086654,0
2016-06-14,11.312,11.462,10.523,10.926,8689412,0
2016-06-15,11.193,11.69,11.173,11.432,8020728,0
2016-06-16,11.054,11.422,10.866,11.392,7062433,0
2016-06-17,11.58,11.918,11.521,11.848,7630418,0
2016-06-20,12.216,12.497,12.166,12.265,5952870,0
2016-06-21,12.116,12.324,11.868,12.216,8064214,0
2016-06-22,12.404,12.503,12.007,12.216,6453024,0
2016-06-23,12.483,12.741,12.285,12.682,5810907,0
2016-06-24,11.511,12.196,11.352,11.7,7990082,0
2016-06-27,11.56,11.958,10.955,11.322,8747163,0
2016-06-28,11.768,11.993,11.302,11.71,9811178,0
2016-06-29,12.026,12.602,11.928,12.454,9787378,0
2016-06-30,12.552,13.098,12.434,13.069,9512962,0
2016-07-01,13.049,14.339,13.029,14.269,10395181,0
2016-07-05,13.555,13.673,13.039,13.197,9501060,0
2016-07-06,12.999,13.377,12.801,13.347,6956860,0
2016-07-07,13.436,13.743,12.935,13.118,6106820,0
2016-07-08,13.327,13.614,13.044,13.446,5763699,0
2016-07-11,13.683,14.102,13.634,13.733,4746726,0
2016-07-12,14.199,14.4,14.022,14.14,9784649,0
2016-07-13,14.229,14.339,13.902,14.179,8655396,0
2016-07-14,14.299,14.438,14.122,14.269,3848541,0
2016-07-15,14.259,14.378,13.962,14.259,3780917,0
2016-07-18,14.052,14.269,13.828,14.269,4038470,0
2016-07-19,14.052,14.092,13.267,13.317,10990651,0
2016-07-20,12.94,13.297,12.518,13.108,9437544,0
2016-07-21,13.237,13.823,13.237,13.614,4625417,0
2016-07-22,13.555,13.654,13.178,13.476,3740914,0
2016-07-25,13.347,13.397,12.911,13.377,7438703,0
2016-07-26,13.307,14.052,13.098,13.972,8270924,0
2016-07-27,14.159,14.339,13.863,14.259,10467348,0
2016-07-28,14.588,15.335,14.478,15.203,13118394,0
2016-07-29,15.054,15.847,14.964,15.807,7898069,0
2016-08-01,15.46,15.605,15.034,15.084,6060201,0
2016-08-02,15.252,15.53,14.904,15.173,6604114,0
2016-08-03,15.044,15.52,14.696,15.46,5604037,0
2016-08-04,15.36,15.739,15.35,15.52,3980660,0
2016-08-05,15.46,15.812,15.262,15.778,5222055,0
2016-08-08,15.847,16.81,15.827,16.215,6388473,0
2016-08-09,16.313,16.503,15.931,15.966,3787601,0
2016-08-10,16.453,16.463,15.877,16.016,4407976,0
2016-08-11,16.095,16.413,16.045,16.293,3243448,0
2016-08-12,16.016,16.105,15.465,15.649,6321228,0
2016-08-15,15.778,16.145,15.758,16.026,4166803,0
2016-08-16,16.195,16.353,16.045,16.155,6448188,0
2016-08-17,15.986,16.065,15.629,15.946,6700480,0
2016-08-18,16.215,16.393,16.1,16.373,8076349,0
2016-08-19,16.016,16.065,15.55,15.679,7069268,0
2016-08-22,15.282,15.956,14.934,15.907,6396490,0
2016-08-23,16.065,16.313,15.956,16.105,6674629,0
2016-08-24,16.016,16.141,15.55,15.639,6043303,0
2016-08-25,15.53,16.313,15.45,16.313,6884604,0
2016-08-26,16.493,16.879,15.827,15.857,8564127,0
2016-08-29,15.798,17.157,15.729,17.098,8880362,0
2016-08-30,16.998,17.068,16.423,16.581,7859259,0
2016-08-31,16.333,16.601,16.006,16.135,5553589,0
2016-09-01,16.225,16.538,15.946,16.403,7310358,0
2016-09-02,16.76,17.296,16.711,16.859,7015397,0
2016-09-06,17.118,17.762,17.108,17.752,7761580,0
2016-09-07,17.375,17.594,16.741,16.988,11791620,0
2016-09-08,16.979,17.212,16.601,16.829,7946411,0
2016-09-09,16.631,16.75,15.902,16.065,8813689,0
2016-09-12,15.55,16.681,15.46,16.541,8616906,0
2016-09-13,16.175,16.482,15.729,16.026,8490279,0
2016-09-14,16.353,17.187,16.313,17.137,13383272,0
2016-09-15,17.584,18.358,17.286,18.1,12382107,0
2016-09-16,17.891,18.199,17.703,18.12,6904018,0
2016-09-19,18.456,18.695,17.674,17.802,9322322,0
2016-09-20,17.911,18.08,17.604,17.762,5101734,0
2016-09-21,17.881,18.358,17.604,18.299,7797956,0
2016-09-22,18.655,18.933,16.889,16.899,22337665,0
2016-09-23,17.207,18.17,17.058,18.04,16944858,0
2016-09-26,18.08,18.546,17.94,18.348,7744131,0
2016-09-27,18.04,18.373,17.684,18.17,6676969,0
2016-09-28,18.536,18.865,17.891,18.735,9020590,0
2016-09-29,18.765,18.885,18.309,18.556,6627042,0
2016-09-30,18.805,18.815,17.872,17.891,10861735,0
2016-10-03,18.03,18.229,17.574,17.852,6874805,0
2016-10-04,17.822,17.98,16.819,16.979,8325633,0
2016-10-05,17.236,18.03,17.147,17.674,9321852,0
2016-10-06,17.484,17.812,16.829,17.038,9511066,0
2016-10-07,17.474,17.732,16.949,17.345,7311681,0
2016-10-10,17.604,18.586,17.564,18.476,5758100,0
2016-10-11,18.239,18.506,17.936,18.199,6275119,0
2016-10-12,18.289,18.735,18.13,18.496,6838483,0
2016-10-13,18.01,18.16,17.435,17.97,8067302,0
2016-10-14,18.536,18.755,18.249,18.626,11069569,0
2016-10-17,19.112,19.598,19.022,19.301,11158372,0
2016-10-18,19.787,20.66,19.717,20.492,11119427,0
2016-10-19,20.6,20.68,19.787,20.084,17596255,0
2016-10-20,19.846,20.213,19.712,20.173,6769570,0
2016-10-21,20.055,20.427,19.916,20.342,6604562,0
2016-10-24,20.57,20.818,19.976,20.342,6966283,0
2016-10-25,20.818,21.523,20.472,20.918,8784624,0
2016-10-26,20.7,21.141,20.585,20.858,6704508,0
2016-10-27,21.265,21.354,19.599,20.73,10830757,0
2016-10-28,20.838,21.191,20.779,20.908,6053986,0
2016-10-31,21.057,21.543,20.908,21.414,5970865,0
2016-11-01,21.821,21.96,21.275,21.484,5879094,0
2016-11-02,21.364,21.548,20.442,20.462,8834033,0
2016-11-03,20.66,21.334,20.59,20.948,6299301,0
2016-11-04,20.71,21.181,20.362,20.868,6991745,0
2016-11-07,21.642,21.722,21.365,21.513,6069682,0
2016-11-08,21.603,22.357,21.454,22.178,6352896,0
2016-11-09,22.516,22.803,21.588,22.158,9601978,0
2016-11-10,22.555,22.655,21.652,22.059,10740625,0
2016-11-11,22.357,22.466,20.838,22.417,14969951,0
2016-11-14,22.575,22.773,22.059,22.693,6705933,0
2016-11-15,22.357,23.092,21.841,22.972,8369805,0
2016-11-16,22.655,23.269,22.605,23.219,6601175,0
2016-11-17,23.638,23.815,22.903,23.141,9709016,0
2016-11-18,22.783,22.843,22.139,22.595,7932284,0
2016-11-21,23.408,23.677,23.259,23.667,7364033,0
2016-11-22,24.004,25.393,23.954,25.334,9449047,0
2016-11-23,25.165,26.009,24.5,25.681,7574991,0
2016-11-25,25.591,25.751,25.205,25.493,2499970,0
2016-11-28,25.551,26.386,25.551,25.621,6861134,0
2016-11-29,25.016,25.373,24.679,25.006,6952252,0
2016-11-30,25.513,25.78,25.046,25.145,5900499,0
2016-12-01,25.125,25.245,24.193,24.263,7005256,0
2016-12-02,23.884,25.255,23.765,25.165,5040456,0
2016-12-05,25.85,25.909,25.314,25.761,2722730,0
2016-12-06,25.443,25.651,24.976,25.285,3041179,0
2016-12-07,25.393,25.463,24.609,24.917,6295193,0
2016-12-08,25.095,25.185,23.518,23.765,7116665,0
2016-12-09,23.329,23.329,22.049,22.158,9286881,0
2016-12-12,22.665,23.151,22.387,22.773,6800525,0
2016-12-13,22.94,23.06,21.36,21.718,10026762,0
2016-12-14,21.589,22.076,21.052,21.161,7575395,0
2016-12-15,20.784,21.892,20.584,21.539,5646941,0
2016-12-16,21.539,21.599,20.267,20.316,6190201,0
2016-12-19,20.107,20.564,20.009,20.436,4888367,0
2016-12-20,20.764,21.708,20.674,21.4,4928410,0
2016-12-21,21.41,21.48,20.863,20.953,3323143,0
2016-12-22,20.614,21.091,20.366,20.584,4021001,0
2016-12-23,20.366,20.644,20.297,20.406,2726142,0
2016-12-27,20.644,21.231,20.63,20.883,1935079,0
2016-12-28,20.973,21.081,20.536,20.734,3102830,0
2016-12-29,20.833,20.873,20.081,20.197,3376965,0
2016-12-30,20.366,20.456,19.879,19.909,3017513,0
2017-01-03,20.396,20.554,19.909,20.058,4086705,0
2017-01-04,20.386,20.574,19.78,20.506,6612009,0
2017-01-05,20.456,21.569,20.356,21.43,5949389,0
2017-01-06,21.31,21.41,20.496,20.903,5635155,0
2017-01-09,20.903,21.121,20.624,20.654,3935354,0
2017-01-10,21.519,22.374,21.45,22.274,6541237,0
2017-01-11,22.553,23.904,22.553,23.835,10899432,0
2017-01-12,24.292,24.531,23.507,23.904,6778998,0
2017-01-13,23.736,24.76,23.507,24.541,5428238,0
2017-01-17,24.371,24.381,23.467,23.467,5975262,0
2017-01-18,23.318,24.064,23.318,23.567,4078332,0
2017-01-19,23.328,23.666,23.08,23.378,3442343,0
2017-01-20,23.298,23.755,23.258,23.437,3697961,0
2017-01-23,23.884,24.302,23.656,23.984,4289025,0
2017-01-24,24.451,26.071,24.371,25.774,7582516,0
2017-01-25,25.385,26.191,25.365,26.091,5138065,0
2017-01-26,25.952,26.295,25.157,25.336,4137581,0
2017-01-27,25.207,25.455,25.008,25.058,3397408,0
2017-01-30,25.028,25.048,23.984,24.143,4789543,0
2017-01-31,24.79,25.078,24.223,24.391,3958797,0
2017-02-01,24.551,25.277,24.401,25.207,3418118,0
2017-02-02,25.247,25.863,25.087,25.107,3613723,0
2017-02-03,24.838,24.838,24.084,24.094,3834572,0
2017-02-06,24.133,24.312,23.706,24.104,3607232,0
2017-02-07,24.084,24.411,23.637,23.716,3634617,0
2017-02-08,23.805,23.904,22.96,23.388,4264565,0
2017-02-09,23.567,23.607,23.06,23.308,4718594,0
2017-02-10,24.054,24.78,23.954,24.75,5364753,0
2017-02-13,25.227,25.952,25.187,25.306,6902651,0
2017-02-14,25.087,25.177,24.371,24.938,6940517,0
2017-02-15,24.411,24.411,22.294,22.304,18491228,0
2017-02-16,22.334,22.344,20.554,21.062,12629442,0
2017-02-17,20.873,21.49,20.546,21.211,7961916,0
2017-02-21,21.857,22.205,21.39,22.016,10381664,0
2017-02-22,21.817,21.897,21.091,21.38,5215943,0
2017-02-23,21.698,21.877,20.654,20.684,5937556,0
2017-02-24,20.396,20.903,20.307,20.594,5076111,0
2017-02-27,20.546,20.564,19.571,19.939,9136212,0
2017-02-28,19.581,20.416,19.571,19.889,6700068,0
2017-03-01,20.426,21.3,20.366,20.943,8475324,0
2017-03-02,20.684,20.873,20.062,20.137,6516935,0
2017-03-03,20.366,20.386,19.74,20.267,6510081,0
2017-03-06,19.81,19.859,19.313,19.75,5942822,0
2017-03-07,19.68,19.999,19.348,19.929,5905509,0
2017-03-08,19.879,20.048,19.442,19.561,5439121,0
2017-03-09,19.313,19.71,19.084,19.402,4732688,0
2017-03-10,19.7,19.899,19.521,19.75,5846503,0
2017-03-13,20.077,20.679,19.979,20.346,4306479,0
2017-03-14,19.889,20.157,19.63,19.949,4113794,0
2017-03-15,20.297,21.36,20.157,21.141,5276989,0
2017-03-16,21.539,22.07,21.49,21.49,5657607,0
2017-03-17,21.539,21.777,21.042,21.042,4319529,0
2017-03-20,20.883,21.34,20.873,21.28,3353662,0
2017-03-21,21.46,21.947,20.297,20.316,6775019,0
2017-03-22,20.416,21.395,20.336,21.221,6029754,0
2017-03-23,21.241,21.251,20.624,20.943,3531305,0
2017-03-24,20.823,21.127,20.823,20.973,3400270,0
2017-03-27,20.406,21.917,20.257,21.837,7764884,0
2017-03-28,21.947,22.185,21.529,21.549,5908381,0
2017-03-29,21.41,22.324,21.241,22.006,3676076,0
2017-03-30,22.294,22.384,21.82,22.155,3228783,0
2017-03-31,21.996,22.046,21.678,21.767,3186245,0
2017-04-03,22.563,23.07,22.254,22.781,9171567,0
2017-04-04,22.821,23.318,22.673,23.1,6241857,0
2017-04-05,23.577,23.77,22.99,23.03,6345466,0
2017-04-06,23.368,23.835,23.218,23.686,5029698,0
2017-04-07,23.378,23.894,23.288,23.378,4318496,0
2017-04-10,23.467,23.924,23.467,23.805,2953423,0
2017-04-11,23.865,23.914,23.11,23.507,4263542,0
2017-04-12,23.15,23.378,21.967,22.185,6557634,0
2017-04-13,22.414,22.463,21.827,21.867,4297644,0
2017-04-17,22.126,22.414,22.036,22.254,4623752,0
2017-04-18,21.648,21.767,21.013,21.38,8644007,0
2017-04-19,21.539,21.638,20.983,21.072,4354720,0
2017-04-20,21.35,21.579,21.161,21.45,5102795,0
2017-04-21,21.5,21.867,21.34,21.658,9387589,0
2017-04-24,21.957,22.205,21.777,21.827,4512587,0
2017-04-25,20.933,21.171,20.257,21.131,14970905,0
2017-04-26,20.654,21.847,20.634,21.181,5005495,0
2017-04-27,21.003,21.091,20.127,20.546,7644245,0
2017-04-28,20.634,20.923,20.546,20.614,4129073,0
2017-05-01,20.604,20.803,20.416,20.744,2497920,0
2017-05-02,20.594,20.704,20.366,20.496,2924920,0
2017-05-03,20.117,20.117,19.213,19.333,6643150,0
2017-05-04,18.905,18.994,17.98,18.04,9748907,0
2017-05-05,18.14,18.477,18.04,18.427,7163414,0
2017-05-08,18.09,18.249,17.802,18.16,4128678,0
2017-05-09,18.329,18.656,17.911,18,3940454,0
2017-05-10,18.189,18.299,17.96,18.09,3543903,0
2017-05-11,18.13,18.199,17.862,18,4419263,0
2017-05-12,18.279,18.577,18.209,18.329,4554872,0
2017-05-15,18.676,18.746,18.289,18.399,3595173,0
2017-05-16,18.597,18.836,18.457,18.666,4138857,0
2017-05-17,18.389,18.577,17.94,17.94,3708961,0
2017-05-18,17.673,18.259,17.325,17.94,4635943,0
2017-05-19,18.12,18.696,18.11,18.577,3065175,0
2017-05-22,18.706,19.183,18.625,19.143,3206823,0
2017-05-23,19.064,19.074,18.497,18.627,3513224,0
2017-05-24,18.417,18.696,18.259,18.399,3525538,0
2017-05-25,18.369,18.856,18.264,18.447,2936179,0
2017-05-26,18.389,18.706,18.359,18.597,2716952,0
2017-05-30,18.686,18.776,18.487,18.686,3078968,0
2017-05-31,18.527,18.537,17.523,17.752,7918359,0
2017-06-01,17.712,18,17.613,17.881,3648263,0
2017-06-02,17.722,17.772,17.126,17.364,3987810,0
2017-06-05,17.216,17.503,17.006,17.335,3159450,0
2017-06-06,17.275,17.891,17.156,17.862,3778601,0
2017-06-07,17.832,17.916,17.255,17.404,3076753,0
2017-06-08,17.424,18.107,17.414,18.03,3686533,0
2017-06-09,17.603,18.17,17.593,17.832,5067087,0
2017-06-12,17.782,18.309,17.513,17.653,3889869,0
2017-06-13,17.467,17.737,17.367,17.597,2393209,0
2017-06-14,17.667,17.747,16.729,16.918,6341734,0
2017-06-15,16.589,16.818,16.03,16.25,4241534,0
2017-06-16,16.03,16.07,14.533,14.912,13780650,0
2017-06-19,15.082,15.581,15.082,15.401,7623091,0
2017-06-20,15.261,15.341,14.822,14.942,5200224,0
2017-06-21,15.062,15.361,14.902,15.271,8543522,0
2017-06-22,15.391,16.339,15.391,15.85,7816250,0
2017-06-23,16.04,16.639,15.651,16.519,6956034,0
2017-06-26,16.769,16.918,16.299,16.479,4637577,0
2017-06-27,16.858,16.968,16.489,16.489,4114561,0
2017-06-28,16.809,17.308,16.789,17.198,4241161,0
2017-06-29,17.607,17.891,16.699,17.248,6397336,0
2017-06-30,17.437,17.567,16.746,17.298,4277152,0
2017-07-03,17.417,17.648,17.367,17.547,1615604,0
2017-07-05,17.487,17.737,17.163,17.647,4288501,0
2017-07-06,17.827,17.986,17.487,17.857,4106747,0
2017-07-07,17.946,17.946,17.597,17.637,3349676,0
2017-07-10,17.517,18.415,17.288,18.326,3461763,0
2017-07-11,18.425,18.964,18.236,18.935,6298845,0
2017-07-12,19.214,19.563,18.715,18.865,4488047,0
2017-07-13,18.815,19.174,18.705,19.094,2562190,0
2017-07-14,19.204,19.404,19.034,19.264,2704779,0
2017-07-17,19.513,19.613,19.244,19.324,3431504,0
2017-07-18,19.394,19.464,19.004,19.344,2822343,0
2017-07-19,19.324,19.713,19.174,19.374,4526440,0
2017-07-20,19.174,19.613,19.084,19.234,3125425,0
2017-07-21,19.324,19.543,19.114,19.434,6337950,0
2017-07-24,19.503,19.743,19.384,19.653,3604525,0
2017-07-25,20.082,20.811,20.082,20.551,5281595,0
2017-07-26,20.781,21.24,20.452,21.051,8412944,0
2017-07-27,21.38,21.779,20.581,21.21,6618322,0
2017-07-28,21.14,21.26,20.941,21.17,3112405,0
2017-07-31,21.4,21.724,21.31,21.649,3714329,0
2017-08-01,21.6,21.759,21.42,21.53,2581199,0
2017-08-02,21.45,21.959,21.245,21.939,3566327,0
2017-08-03,21.799,21.959,21.41,21.639,3095742,0
2017-08-04,21.709,22.424,21.66,22.298,4027044,0
2017-08-07,22.618,22.887,22.488,22.727,2970338,0
2017-08-08,22.488,22.937,22.398,22.907,4719167,0
2017-08-09,22.707,22.857,22.348,22.648,3621201,0
2017-08-10,22.308,22.687,22.148,22.198,3497328,0
2017-08-11,21.659,22.183,21.659,22.139,3485534,0
2017-08-14,22.148,22.448,22.069,22.278,2984224,0
2017-08-15,22.188,22.308,21.989,22.168,2657004,0
2017-08-16,22.727,23.526,22.658,23.506,5763614,0
2017-08-17,23.157,23.446,23.017,23.047,4121062,0
2017-08-18,23.376,23.496,23.167,23.256,2355093,0
2017-08-21,23.536,23.955,23.466,23.736,3955994,0
2017-08-22,23.995,24.105,23.825,23.985,2548238,0
2017-08-23,23.805,24.434,23.726,24.364,2961525,0
2017-08-24,24.334,24.534,24.085,24.334,2658566,0
2017-08-25,24.634,24.754,24.294,24.614,3102417,0
2017-08-28,24.784,25.043,24.754,24.973,2289913,0
2017-08-29,24.804,25.208,24.534,25.183,3449748,0
2017-08-30,24.973,25.313,24.823,24.843,3534652,0
2017-08-31,25.003,25.153,24.758,24.883,4199836,0
2017-09-01,25.083,25.622,24.943,25.412,3769852,0
2017-09-05,24.314,24.714,23.476,23.755,17420335,0
2017-09-06,23.805,24.394,23.736,24.155,9999547,0
2017-09-07,24.464,24.574,24.035,24.554,5998040,0
2017-09-08,24.175,24.225,22.867,23.197,8428314,0
2017-09-11,23.127,23.606,23.117,23.306,4644170,0
2017-09-12,23.207,23.396,22.845,23.137,4633888,0
2017-09-13,22.717,22.857,21.824,21.919,8257450,0
2017-09-14,21.55,21.65,21.15,21.57,8997862,0
2017-09-15,21.56,21.65,21.01,21.06,7352392,0
2017-09-18,21.1,21.6,21,21.41,6375069,0
2017-09-19,21.43,22.04,21.34,21.86,6853312,0
2017-09-20,22.08,22.2,21.565,21.8,7179641,0
2017-09-21,21.46,21.99,21.185,21.81,5956623,0
2017-09-22,21.6,21.98,21.58,21.96,5666794,0
2017-09-25,21.93,21.93,21.11,21.24,4740241,0
2017-09-26,21.16,21.515,21.06,21.11,5972104,0
2017-09-27,21.22,21.46,21.06,21.24,3197878,0
2017-09-28,21.2,21.4,20.85,21.37,4535021,0
2017-09-29,21.35,21.44,21.015,21.09,3129386,0
2017-10-02,21.11,21.69,21.07,21.66,4032260,0
2017-10-03,21.81,22.43,21.55,22.43,7083628,0
2017-10-04,22.52,22.6,22.14,22.22,3808090,0
2017-10-05,22.63,23.34,22.61,23.01,6442747,0
2017-10-06,22.91,23.11,22.72,22.97,3069121,0
2017-10-09,22.415,22.52,21.97,22.14,3495533,0
2017-10-10,22.41,22.71,22.34,22.47,3572943,0
2017-10-11,22.55,22.845,22.41,22.78,3338020,0
2017-10-12,22.75,23.07,22.71,22.85,3171660,0
2017-10-13,23.34,23.585,22.85,22.93,4621947,0
2017-10-16,23.58,23.67,22.92,23,5310649,0
2017-10-17,22.84,22.84,22.38,22.48,3626451,0
2017-10-18,22.46,22.57,21.915,22.16,4676279,0
2017-10-19,21.9,22.345,21.69,22.29,4912369,0
2017-10-20,22.36,22.93,22.27,22.74,5472196,0
2017-10-23,22.63,23.07,22.55,22.93,5132726,0
2017-10-24,23.03,23.43,22.94,23.38,4888080,0
2017-10-25,23.19,23.26,22.73,22.88,6187393,0
2017-10-26,22.25,22.28,20.66,20.84,17219316,0
2017-10-27,20.37,20.96,20.06,20.86,7540643,0
2017-10-30,20.89,21.26,20.59,20.76,5121260,0
2017-10-31,20.5,20.7,20.36,20.44,3751563,0
2017-11-01,21.02,21.35,20.85,21.1,7048049,0
2017-11-02,21.01,21.29,20.875,20.98,3711569,0
2017-11-03,20.93,20.93,20.58,20.84,3402016,0
2017-11-06,21.08,21.59,20.88,21.46,3978621,0
2017-11-07,21.3,21.56,21.23,21.47,2496940,0
2017-11-08,21.61,21.965,21.6,21.84,3686260,0
2017-11-09,21.53,21.625,21.27,21.45,2449775,0
2017-11-10,21.51,21.67,21.36,21.53,2461196,0
