Date,Open,High,Low,Close,Volume,OpenInt
2005-08-10,2.7786,2.7786,2.7786,2.7786,0,0
2005-08-11,2.822,2.874,2.7786,2.8133,88303595,0
2005-08-12,2.822,3.1257,2.822,3.1135,33558630,0
2005-08-15,3.0821,3.0996,2.9974,3.0042,12204133,0
2005-08-16,2.9347,3.0042,2.9347,2.9784,5920966,0
2005-08-17,2.9784,2.9869,2.9173,2.9262,7398025,0
2005-08-18,2.9435,2.9485,2.822,2.8394,14657860,0
2005-08-19,2.8635,2.8985,2.822,2.8825,3489107,0
2005-08-22,2.8914,2.9556,2.8496,2.9521,3350916,0
2005-08-23,3.039,3.1154,3.0042,3.0493,15508966,0
2005-08-24,3.039,3.0821,3.0091,3.039,3550721,0
2005-08-25,3.0738,3.0808,3.0213,3.0322,5375038,0
2005-08-26,3.0477,3.0578,3.0213,3.0338,3114225,0
2005-08-29,2.9347,2.9835,2.9243,2.9521,6286044,0
2005-08-30,2.9712,3.0199,2.9435,2.9576,2972582,0
2005-08-31,2.9625,2.9625,2.8842,2.9155,3460323,0
2005-09-01,2.9088,2.9262,2.6967,2.822,14370497,0
2005-09-02,2.8496,2.8789,2.7803,2.7904,6620626,0
2005-09-06,2.8133,2.8566,2.808,2.8478,3140142,0
2005-09-07,2.8496,2.8531,2.7819,2.8114,4196271,0
2005-09-08,2.822,2.8691,2.822,2.8341,2946662,0
2005-09-09,2.874,2.8825,2.8513,2.8771,2843014,0
2005-09-12,2.8566,2.8691,2.7803,2.794,3801223,0
2005-09-13,2.7994,2.7994,2.7263,2.7577,4374783,0
2005-09-14,2.7349,2.7558,2.7175,2.7298,2367343,0
2005-09-15,2.7349,2.7457,2.61,2.6222,6914880,0
2005-09-16,2.6152,2.6639,2.5266,2.6603,11004627,0
2005-09-19,2.6482,2.7697,2.6379,2.6918,6402372,0
2005-09-20,2.6918,2.7838,2.683,2.7437,4811858,0
2005-09-21,2.7263,2.7263,2.5529,2.6047,9574771,0
2005-09-22,2.6047,2.617,2.518,2.5198,8273911,0
2005-09-23,2.518,2.7263,2.5145,2.7073,5563350,0
2005-09-26,2.7091,2.7437,2.6482,2.6918,9013897,0
2005-09-27,2.683,2.7019,2.6639,2.6848,5188473,0
2005-09-28,2.6708,2.6708,2.6017,2.631,3518471,0
2005-09-29,2.6379,2.6918,2.5736,2.6047,7072676,0
2005-09-30,2.6136,2.6222,2.5461,2.5717,13946087,0
2005-10-03,2.5788,2.5788,2.4919,2.518,4928189,0
2005-10-04,2.5096,2.518,2.4363,2.4433,2305735,0
2005-10-05,2.431,2.431,2.2261,2.2837,12487451,0
2005-10-06,2.2922,2.3424,2.2749,2.329,4746803,0
2005-10-07,2.3963,2.3963,2.3374,2.3441,2504406,0
2005-10-10,2.3566,2.369,2.16,2.1793,2813631,0
2005-10-11,2.1967,2.1967,2.0855,2.11,3754001,0
2005-10-12,2.1048,2.115,2.0487,2.0734,2937446,0
2005-10-13,2.072,2.072,1.9432,1.9624,4094343,0
2005-10-14,1.9696,2.1704,1.9659,2.1463,8326312,0
2005-10-17,2.1463,2.1518,2.1013,2.1184,3463195,0
2005-10-18,2.1184,2.1184,2.0734,2.0838,2967968,0
2005-10-19,2.1013,2.1289,2.0734,2.1117,5819026,0
2005-10-20,2.1184,2.2732,2.1166,2.2261,8716742,0
2005-10-21,2.2281,2.2695,2.2175,2.2504,4640827,0
2005-10-24,2.2504,2.2922,2.2504,2.28,2490003,0
2005-10-25,2.2974,2.329,2.2712,2.2922,3029577,0
2005-10-26,2.2837,2.3185,2.249,2.2732,3275471,0
2005-10-27,2.2662,2.2889,2.249,2.2576,936335,0
2005-10-28,2.2922,2.3374,2.2922,2.3185,1927397,0
2005-10-31,2.3441,2.4293,2.3441,2.4001,4508969,0
2005-11-01,2.4573,2.4746,2.353,2.3616,3259362,0
2005-11-02,2.3652,2.3878,2.3009,2.3512,3979739,0
2005-11-03,2.3272,2.3441,2.2939,2.3098,2090358,0
2005-11-04,2.3098,2.3931,2.2958,2.3272,2995025,0
2005-11-07,2.3272,2.3982,2.32,2.3494,2055235,0
2005-11-08,2.3323,2.353,2.3128,2.3476,1842159,0
2005-11-09,2.3494,2.3931,2.3374,2.3494,2642031,0
2005-11-10,2.3616,2.4987,2.3113,2.3878,4628740,0
2005-11-11,2.3946,2.4573,2.3946,2.438,1551949,0
2005-11-14,2.4276,2.4658,2.4174,2.4433,1477068,0
2005-11-15,2.4573,2.6136,2.4417,2.5633,8098847,0
2005-11-16,2.6222,2.6918,2.6047,2.6346,5521314,0
2005-11-17,2.6482,2.7577,2.6255,2.7437,9302976,0
2005-11-18,2.7437,2.7437,2.631,2.7107,4335052,0
2005-11-21,2.7609,2.7697,2.7194,2.7472,4913195,0
2005-11-22,2.7472,2.7609,2.6932,2.7315,2211290,0
2005-11-23,2.7349,2.7349,2.6863,2.6918,1230029,0
2005-11-25,2.7,2.7213,2.7,2.7126,177363,0
2005-11-28,2.7194,2.7248,2.6656,2.69,1701078,0
2005-11-29,2.7055,2.7055,2.683,2.6918,912725,0
2005-11-30,2.6881,2.7055,2.6727,2.683,1743114,0
2005-12-01,2.6777,2.6918,2.6202,2.6517,4130040,0
2005-12-02,2.6499,2.7,2.631,2.6967,3601984,0
2005-12-05,2.683,2.7437,2.6567,2.716,3722339,0
2005-12-06,2.7315,2.7524,2.7213,2.7472,1731029,0
2005-12-07,2.7524,2.7769,2.7126,2.7126,2029326,0
2005-12-08,2.7126,2.7126,2.6186,2.6255,6616591,0
2005-12-09,2.6379,2.6567,2.5909,2.6346,6370698,0
2005-12-12,2.6431,2.669,2.6136,2.6239,2667941,0
2005-12-13,2.6239,2.6482,2.5578,2.5857,3755145,0
2005-12-14,2.5788,2.5962,2.5509,2.57,2272922,0
2005-12-15,2.5613,2.6017,2.5371,2.5998,1722393,0
2005-12-16,2.6186,2.6394,2.608,2.6222,4028706,0
2005-12-19,2.6222,2.6567,2.57,2.6482,3332484,0
2005-12-20,2.57,2.6136,2.5405,2.5998,4027538,0
2005-12-21,2.6017,2.6047,2.5388,2.5633,2188836,0
2005-12-22,2.5633,2.669,2.5633,2.6639,2628212,0
2005-12-23,2.631,2.6744,2.631,2.6449,1868072,0
2005-12-27,2.6534,2.69,2.6482,2.6567,2312069,0
2005-12-28,2.6534,2.6551,2.5927,2.6482,5581777,0
2005-12-29,2.6567,2.6813,2.6482,2.6623,1490320,0
2005-12-30,2.6623,2.6796,2.6379,2.6482,853418,0
2006-01-03,2.6482,2.6744,2.6222,2.6567,2617848,0
2006-01-04,2.6567,2.7263,2.6567,2.7019,2957029,0
2006-01-05,2.7091,2.8202,2.7038,2.8045,6049949,0
2006-01-06,2.7958,2.7958,2.7437,2.7819,5858773,0
2006-01-09,2.7819,2.8825,2.7819,2.8478,3978596,0
2006-01-10,2.8183,2.862,2.7994,2.8566,2717466,0
2006-01-11,2.8566,2.8566,2.8133,2.8286,2948971,0
2006-01-12,2.822,2.8789,2.8045,2.8305,3246683,0
2006-01-13,2.8321,2.8513,2.8256,2.8428,2130096,0
2006-01-17,2.8167,2.8377,2.7542,2.8271,2813064,0
2006-01-18,2.8133,2.8808,2.787,2.8789,1771916,0
2006-01-19,2.8825,2.8842,2.8377,2.8707,1350382,0
2006-01-20,2.8754,2.8808,2.7593,2.7697,2238929,0
2006-01-23,2.7733,2.8442,2.7715,2.8183,1348654,0
2006-01-24,2.822,2.8862,2.8133,2.8635,4211819,0
2006-01-25,2.8653,2.8724,2.7958,2.8305,13046030,0
2006-01-26,2.836,2.9225,2.836,2.9106,2475607,0
2006-01-27,2.9088,2.9697,2.9019,2.9556,1485136,0
2006-01-30,2.9521,2.9957,2.9121,2.9347,1858296,0
2006-01-31,2.9347,2.9725,2.9262,2.954,2412253,0
2006-02-01,2.9381,2.9381,2.9088,2.9138,2826873,0
2006-02-02,2.9138,2.9138,2.836,2.8653,8495616,0
2006-02-03,2.862,2.9347,2.8442,2.9315,2946662,0
2006-02-06,2.9315,2.9678,2.9262,2.9659,3125740,0
2006-02-07,2.9678,2.9678,2.9315,2.9415,3221338,0
2006-02-08,2.9398,3.006,2.9262,2.9937,2706530,0
2006-02-09,2.992,3.0894,2.9869,3.039,1839864,0
2006-02-10,3.039,3.0526,3.013,3.013,3401000,0
2006-02-13,3.011,3.011,2.9594,2.9594,1252488,0
2006-02-14,2.9521,3.025,2.9207,3.0182,1486857,0
2006-02-15,3.0165,3.0562,2.9697,3.0357,1101044,0
2006-02-16,3.0338,3.0562,2.992,3.013,2192286,0
2006-02-17,3.0338,3.0477,2.9888,3.0076,1796660,0
2006-02-21,3.0009,3.0009,2.9243,2.9625,3328451,0
2006-02-22,2.9678,3.0808,2.9576,3.0753,2388658,0
2006-02-23,3.0649,3.1083,3.0373,3.0961,1043450,0
2006-02-24,2.9347,3.3325,2.9315,3.2037,5347405,0
2006-02-27,3.1935,3.1935,3.0284,3.1208,4572300,0
2006-02-28,3.1083,3.1172,3.039,3.0598,2146794,0
2006-03-01,3.0649,3.119,3.0284,3.0841,3389486,0
2006-03-02,3.0912,3.1224,3.0165,3.0213,4861379,0
2006-03-03,3.013,3.0213,2.9851,3.0042,6102343,0
2006-03-06,2.9869,2.9957,2.9088,2.9503,2970843,0
2006-03-07,2.9347,2.9556,2.928,2.9453,1712613,0
2006-03-08,2.9364,2.9453,2.9051,2.9315,1887647,0
2006-03-09,2.9315,2.9435,2.8969,2.8985,648993,0
2006-03-10,2.9035,2.9415,2.8914,2.928,2379434,0
2006-03-13,2.9347,2.9347,2.9019,2.9173,1809334,0
2006-03-14,2.9088,2.9315,2.9,2.9262,2268865,0
2006-03-15,2.9262,2.9556,2.8897,2.8985,2885618,0
2006-03-16,2.9071,2.9155,2.8691,2.8825,1489159,0
2006-03-17,2.8914,2.9347,2.8897,2.9262,3735007,0
2006-03-20,2.9262,2.9298,2.8862,2.9,2179606,0
2006-03-21,2.8985,2.8985,2.8045,2.8271,2174423,0
2006-03-22,2.8202,2.9225,2.8098,2.9207,1781696,0
2006-03-23,2.919,2.9625,2.8985,2.9298,928276,0
2006-03-24,2.9364,2.9608,2.9051,2.9521,1126946,0
2006-03-27,2.9503,2.9608,2.9262,2.928,477374,0
2006-03-28,2.9173,2.919,2.8653,2.8754,2585587,0
2006-03-29,2.8825,2.9331,2.874,2.9,1105645,0
2006-03-30,2.8914,2.9642,2.8914,2.9453,1103346,0
2006-03-31,2.9347,2.954,2.8789,2.9503,1331967,0
2006-04-03,2.954,2.9901,2.9521,2.9642,1987297,0
2006-04-04,2.9642,2.9765,2.9155,2.919,1207573,0
2006-04-05,2.9262,2.9642,2.8321,2.9331,1749454,0
2006-04-06,2.928,2.9576,2.8808,2.9503,1259401,0
2006-04-07,2.9521,2.9521,2.8478,2.9225,883358,0
2006-04-10,2.9243,2.9521,2.8672,2.8672,761285,0
2006-04-11,2.8754,2.8897,2.8013,2.8028,1082620,0
2006-04-12,2.7958,2.9071,2.7958,2.874,1959069,0
2006-04-13,2.8584,2.9071,2.8478,2.8808,1027890,0
2006-04-17,2.8825,2.928,2.8496,2.8513,1238663,0
2006-04-18,2.8459,2.9521,2.8394,2.9503,2542983,0
2006-04-19,2.9521,3.0444,2.9243,3.0148,2144488,0
2006-04-20,3.025,3.1257,3.0182,3.1083,1947543,0
2006-04-21,3.1377,3.1555,2.992,3.0841,9010424,0
2006-04-24,3.0821,3.0894,3.0076,3.0231,1733918,0
2006-04-25,3.0213,3.0912,2.9957,3.0912,1599147,0
2006-04-26,3.105,3.1846,3.0598,3.0738,1949271,0
2006-04-27,3.0562,3.1172,3.0338,3.0702,1469020,0
2006-04-28,3.039,3.039,2.8842,3.0042,4539485,0
2006-05-01,2.9521,3.098,2.9262,3.0738,2743949,0
2006-05-02,3.1172,3.256,3.1083,3.256,5076748,0
2006-05-03,3.2473,3.2473,3.1624,3.1831,3626743,0
2006-05-04,3.1831,3.1831,3.1031,3.1083,2597687,0
2006-05-05,3.1083,3.1344,3.0685,3.1172,2260802,0
2006-05-08,3.119,3.119,3.0267,3.0598,1712024,0
2006-05-09,3.0598,3.072,3.039,3.0425,1631396,0
2006-05-10,3.0357,3.1257,3.0042,3.0407,3063563,0
2006-05-11,3.0338,3.0944,2.9594,2.9608,2088059,0
2006-05-12,2.9608,2.9745,2.9106,2.9243,1434464,0
2006-05-15,2.9035,2.9435,2.8825,2.9,1300856,0
2006-05-16,2.8969,3.0444,2.8897,3.006,2446814,0
2006-05-17,3.006,3.046,2.9,2.9243,3595078,0
2006-05-18,2.9415,3.0091,2.9035,2.947,1513923,0
2006-05-19,2.947,3.011,2.9173,2.954,3602561,0
2006-05-22,2.9298,3.0182,2.8028,2.8771,8527856,0
2006-05-23,2.9088,2.9799,2.8236,2.8496,2769309,0
2006-05-24,2.841,2.8825,2.7958,2.8653,3950943,0
2006-05-25,2.9051,3.0091,2.8862,2.9453,2488280,0
2006-05-26,2.9697,3.0042,2.9106,2.9784,3152806,0
2006-05-30,2.9784,3.011,2.8724,2.9088,1758102,0
2006-05-31,2.9262,2.9851,2.8691,2.9659,3682030,0
2006-06-01,2.9659,2.9659,2.862,2.895,2199190,0
2006-06-02,2.9173,2.928,2.8271,2.8478,2344897,0
2006-06-05,2.8341,2.8341,2.7786,2.7786,2022982,0
2006-06-06,2.7786,2.822,2.7019,2.7298,2158329,0
2006-06-07,2.7248,2.7733,2.6551,2.7263,2425518,0
2006-06-08,2.7091,2.7091,2.6066,2.6603,2999062,0
2006-06-09,2.6603,2.6623,2.5717,2.5909,3210395,0
2006-06-12,2.584,2.584,2.4553,2.4622,3098105,0
2006-06-13,2.4399,2.4573,2.2958,2.3441,8580256,0
2006-06-14,2.3253,2.4622,2.3253,2.4521,4685169,0
2006-06-15,2.4763,2.5424,2.4607,2.4969,5199971,0
2006-06-16,2.4987,2.5078,2.4573,2.4763,4820498,0
2006-06-19,2.4796,2.4796,2.3895,2.4015,1557130,0
2006-06-20,2.3878,2.3912,2.3391,2.3841,3630794,0
2006-06-21,2.3774,2.4417,2.3705,2.4138,1693588,0
2006-06-22,2.4138,2.4138,2.3406,2.3584,2854519,0
2006-06-23,2.3566,2.4622,2.3234,2.454,2244687,0
2006-06-26,2.4711,2.4711,2.4293,2.431,1378017,0
2006-06-27,2.4433,2.4433,2.3441,2.346,2192865,0
2006-06-28,2.3584,2.3808,2.3078,2.3234,2473293,0
2006-06-29,2.353,2.5078,2.353,2.5006,2211869,0
2006-06-30,2.5266,2.5543,2.459,2.4763,7303594,0
2006-07-03,2.4399,2.4763,2.4083,2.438,848811,0
2006-07-05,2.438,2.454,2.386,2.4363,1509902,0
2006-07-06,2.445,2.4746,2.4015,2.4346,1181663,0
2006-07-07,2.4258,2.4258,2.3671,2.3878,1605473,0
2006-07-10,2.3878,2.407,2.3671,2.3737,1354995,0
2006-07-11,2.3635,2.4174,2.3185,2.3963,1885358,0
2006-07-12,2.3912,2.4796,2.386,2.386,1953295,0
2006-07-13,2.3616,2.3982,2.3147,2.3167,1469588,0
2006-07-14,2.3272,2.3356,2.2677,2.2958,1527168,0
2006-07-17,2.2907,2.3078,2.2419,2.2644,1437909,0
2006-07-18,2.2749,2.3167,2.2576,2.3128,1261719,0
2006-07-19,2.32,2.4622,2.32,2.459,2132969,0
2006-07-20,2.4677,2.4746,2.3774,2.3791,2012052,0
2006-07-21,2.3791,2.4417,2.3512,2.4033,3592202,0
2006-07-24,2.4052,2.4833,2.3757,2.4833,2063296,0
2006-07-25,2.4919,2.5807,2.4658,2.5754,2429545,0
2006-07-26,2.5717,2.5944,2.4952,2.5807,1777095,0
2006-07-27,2.5962,2.6482,2.5284,2.6202,2219926,0
2006-07-28,2.7609,2.7803,2.7142,2.7506,4536591,0
2006-07-31,2.7368,2.8428,2.6881,2.8149,3897383,0
2006-08-01,2.8149,2.8149,2.7107,2.7404,1956778,0
2006-08-02,2.7577,2.7577,2.6411,2.6603,2557385,0
2006-08-03,2.6411,2.69,2.6222,2.6431,1578422,0
2006-08-04,2.7,2.7542,2.6411,2.6744,1431584,0
2006-08-07,2.6482,2.6744,2.6255,2.669,2986974,0
2006-08-08,2.6848,2.7038,2.584,2.5909,2098438,0
2006-08-09,2.6239,2.6499,2.6047,2.61,1683807,0
2006-08-10,2.5962,2.6363,2.5717,2.5754,2020692,0
2006-08-11,2.5613,2.6411,2.5198,2.53,1646377,0
2006-08-14,2.5476,2.6379,2.5371,2.5962,1598006,0
2006-08-15,2.6363,2.69,2.5944,2.6603,1144227,0
2006-08-16,2.6881,2.7107,2.6744,2.6863,935197,0
2006-08-17,2.6918,2.7,2.6639,2.6918,987018,0
2006-08-18,2.6987,2.7091,2.6152,2.6499,969748,0
2006-08-21,2.6394,2.6918,2.629,2.6848,680079,0
2006-08-22,2.6727,2.7091,2.6449,2.695,1223128,0
2006-08-23,2.7055,2.716,2.6727,2.695,1330797,0
2006-08-24,2.7,2.7175,2.6777,2.6918,1594543,0
2006-08-25,2.69,2.7263,2.6656,2.7038,612718,0
2006-08-28,2.7091,2.7958,2.7055,2.7751,1435036,0
2006-08-29,2.787,2.8133,2.7142,2.7786,974916,0
2006-08-30,2.7923,2.8133,2.7524,2.7665,1225415,0
2006-08-31,2.7647,2.8183,2.7404,2.7542,1653284,0
2006-09-01,2.7786,2.8114,2.7437,2.7628,1289346,0
2006-09-05,2.7751,2.8789,2.7751,2.8771,1752343,0
2006-09-06,2.8724,2.928,2.8635,2.8825,2332213,0
2006-09-07,2.8604,2.9,2.8584,2.8653,1495497,0
2006-09-08,2.8672,2.8933,2.8531,2.874,1504706,0
2006-09-11,2.8653,2.8897,2.8428,2.8442,2398456,0
2006-09-12,2.8442,2.9088,2.8442,2.9,2663335,0
2006-09-13,2.8985,2.9521,2.8771,2.9262,2626489,0
2006-09-14,2.9173,2.9347,2.8862,2.9262,3191975,0
2006-09-15,2.9435,2.9453,2.8825,2.9035,3835207,0
2006-09-18,2.8878,2.9435,2.874,2.9207,1350382,0
2006-09-19,2.9173,2.9659,2.8878,2.9521,3812750,0
2006-09-20,2.9608,2.9799,2.9138,2.9435,3402739,0
2006-09-21,2.9642,2.9642,2.9106,2.9364,1970587,0
2006-09-22,2.9347,2.9347,2.8707,2.8969,1622760,0
2006-09-25,2.895,2.9262,2.855,2.8862,1367087,0
2006-09-26,2.8933,2.9608,2.8933,2.9415,2095548,0
2006-09-27,2.9243,2.9869,2.9088,2.9521,1456912,0
2006-09-28,2.9608,3.0076,2.9262,3.0027,2029885,0
2006-09-29,2.9901,2.9991,2.954,2.9642,2353523,0
2006-10-02,3.0009,3.0444,2.9869,3.0425,4737584,0
2006-10-03,3.025,3.0961,3.011,3.0425,2884473,0
2006-10-04,3.0444,3.0738,3.0165,3.0702,4219887,0
2006-10-05,3.072,3.178,3.072,3.1657,6465705,0
2006-10-06,3.1657,3.1725,3.1224,3.1605,3835780,0
2006-10-09,3.1624,3.2055,3.1239,3.1935,2318398,0
2006-10-10,3.1935,3.2526,3.1885,3.2315,5641086,0
2006-10-11,3.2297,3.2297,3.1031,3.1605,1995342,0
2006-10-12,3.1691,3.3325,3.1691,3.3082,4469810,0
2006-10-13,3.3238,3.3289,3.2526,3.256,2277499,0
2006-10-16,3.251,3.2995,3.2297,3.2888,3399848,0
2006-10-17,3.2908,3.2978,3.1519,3.2162,3247826,0
2006-10-18,3.2385,3.2854,3.2282,3.2701,2674271,0
2006-10-19,3.2701,3.3183,3.2701,3.2978,4959853,0
2006-10-20,3.2995,3.2995,3.2055,3.2315,4201460,0
2006-10-23,3.2127,3.2854,3.1985,3.2632,2470415,0
2006-10-24,3.256,3.2908,3.2315,3.2663,2009163,0
2006-10-25,3.2821,3.369,3.2821,3.3429,7624332,0
2006-10-26,3.3656,3.3985,3.3413,3.374,3722900,0
2006-10-27,3.374,3.6242,3.2995,3.4751,6076438,0
2006-10-30,3.4733,3.5182,3.4557,3.4822,5410175,0
2006-10-31,3.5169,3.5305,3.4281,3.4419,2077122,0
2006-11-01,3.5565,3.6555,3.4641,3.4659,8911386,0
2006-11-02,3.4573,3.5877,3.4141,3.5043,7480950,0
2006-11-03,3.5097,3.5269,3.4751,3.5114,3377978,0
2006-11-06,3.525,3.5967,3.5097,3.5841,4599944,0
2006-11-07,3.6015,3.6349,3.5686,3.5877,4602826,0
2006-11-08,3.5777,3.6848,3.5601,3.6484,2935146,0
2006-11-09,3.6555,3.6726,3.5841,3.5947,1991325,0
2006-11-10,3.6137,3.7872,3.5631,3.708,4913195,0
2006-11-13,3.692,3.708,3.6411,3.6813,2225682,0
2006-11-14,3.7008,3.7942,3.6813,3.7629,4636794,0
2006-11-15,3.6831,3.777,3.612,3.7374,5288664,0
2006-11-16,3.749,3.7996,3.7388,3.7648,1436775,0
2006-11-17,3.7648,3.7805,3.7408,3.7667,2099571,0
2006-11-20,3.8463,3.9506,3.8288,3.9283,4263652,0
2006-11-21,3.9283,3.9925,3.9069,3.9907,2666805,0
2006-11-22,3.9854,4.0026,3.9383,3.9578,1435613,0
2006-11-24,3.9316,3.9676,3.9089,3.9676,708307,0
2006-11-27,3.9544,3.9544,3.8288,3.8446,1853695,0
2006-11-28,3.8274,3.8673,3.772,3.85,1783989,0
2006-11-29,3.9001,3.9419,3.8706,3.9125,2189981,0
2006-11-30,3.923,3.9731,3.9196,3.9506,6283173,0
2006-12-01,3.9506,3.9506,3.7942,3.914,4461161,0
2006-12-04,3.9069,3.9676,3.9069,3.9544,3585279,0
2006-12-05,3.9676,4.0274,3.9544,4.0202,3312896,0
2006-12-06,4.0256,4.0652,4.0256,4.0496,1707423,0
2006-12-07,4.0549,4.0772,4.0236,4.0286,3452822,0
2006-12-08,4.0286,4.0602,4.0008,4.0584,3361274,0
2006-12-11,4.0707,4.1679,4.0689,4.1139,2825722,0
2006-12-12,4.1037,4.145,4.0689,4.0772,2244687,0
2006-12-13,4.1157,4.1312,4.0636,4.1,2044287,0
2006-12-14,4.1157,4.1608,4.1086,4.1258,3323855,0
2006-12-15,4.1312,4.1869,4.1122,4.1679,3691813,0
2006-12-18,4.1591,4.1729,4.0478,4.0984,3816195,0
2006-12-19,4.0723,4.1574,4.041,4.1487,2651245,0
2006-12-20,4.1679,4.2826,4.164,4.2631,5371021,0
2006-12-21,4.2631,4.279,4.2005,4.2545,1608374,0
2006-12-22,4.2545,4.3344,4.2058,4.3344,2974877,0
2006-12-26,4.3344,4.5148,4.2979,4.5118,4049413,0
2006-12-27,4.5411,4.619,4.5307,4.5825,3911218,0
2006-12-28,4.6038,4.619,4.5063,4.5118,2442782,0
2006-12-29,4.4975,4.5516,4.4385,4.4524,2173282,0
2007-01-03,4.4957,4.6435,4.4631,4.5949,4431212,0
2007-01-04,4.5931,4.6694,4.5671,4.6453,2472732,0
2007-01-05,4.4889,4.6299,4.4889,4.6171,2496913,0
2007-01-08,4.6171,4.6435,4.5307,4.5878,2931118,0
2007-01-09,4.5986,4.706,4.5931,4.6922,3475305,0
2007-01-10,4.6922,4.7357,4.68,4.7149,4013135,0
2007-01-11,4.7216,4.8308,4.706,4.8104,3103862,0
2007-01-12,4.8988,5.0845,4.8885,5.0411,6166843,0
2007-01-16,5.0726,5.1698,5.069,5.1054,5679101,0
2007-01-17,5.1036,5.1404,5.0726,5.1054,4261902,0
2007-01-18,5.1092,5.1243,5.0064,5.0082,3200600,0
2007-01-19,5.001,5.0968,4.9877,5.0862,3696427,0
2007-01-22,5.088,5.0932,4.9663,4.9788,2872961,0
2007-01-23,4.9663,5.0845,4.9232,5.0256,5426295,0
2007-01-24,5.0236,5.0532,4.8278,5.0048,3008272,0
2007-01-25,5.001,5.0273,4.8988,4.9181,2114548,0
2007-01-26,4.9181,5.0168,4.8971,4.9837,3682600,0
2007-01-29,5.0133,5.5883,4.9748,5.4667,11586235,0
2007-01-30,5.482,5.5137,5.3295,5.3435,7319709,0
2007-01-31,5.3452,5.432,5.2755,5.2963,6803171,0
2007-02-01,5.4525,5.7151,5.4525,5.5254,6144388,0
2007-02-02,5.5568,5.5601,5.4509,5.4805,1955023,0
2007-02-05,5.4891,5.5708,5.4772,5.4927,2149082,0
2007-02-06,5.4979,5.562,5.3848,5.4702,3991263,0
2007-02-07,5.4702,5.5883,5.4426,5.5708,2149082,0
2007-02-08,5.6055,5.6402,5.4772,5.6265,3520781,0
2007-02-09,5.8608,5.9042,5.6299,5.706,6306205,0
2007-02-12,5.7393,5.9302,5.7236,5.788,7444768,0
2007-02-13,5.8021,6.1649,5.7113,5.8971,4909430,0
2007-02-14,5.9236,6.003,5.8904,5.9598,4594798,0
2007-02-15,5.9651,6.0432,5.9076,6.0049,4584969,0
2007-02-16,6.0049,6.0605,5.906,5.9651,3875517,0
2007-02-20,6.0605,6.5362,5.9996,6.4567,10022220,0
2007-02-21,6.4704,6.7275,6.4528,6.6736,10399386,0
2007-02-22,6.6718,6.8734,6.4931,6.731,15229108,0
2007-02-23,6.731,7.0263,6.7029,6.8734,11949022,0
2007-02-26,6.9637,7.0069,6.7932,6.8697,6069728,0
2007-02-27,6.4946,6.6649,6.3783,6.4688,10240458,0
2007-02-28,6.498,6.7727,6.2982,6.7134,7307617,0
2007-03-01,6.625,6.7672,6.2968,6.5991,9578996,0
2007-03-02,6.5293,6.6736,6.2864,6.3486,9601826,0
2007-03-05,6.2499,6.6526,6.0814,6.46,9155550,0
2007-03-06,6.5691,6.8036,6.4807,6.7205,8923252,0
2007-03-07,6.7465,6.9028,6.7029,6.7639,7354827,0
2007-03-08,6.8767,7.1755,6.8767,7.0383,7005872,0
2007-03-09,7.125,7.285,6.9845,7.085,4266519,0
2007-03-12,7.085,7.3439,7.085,7.1544,5917498,0
2007-03-13,7.1544,7.4113,6.9738,7.0589,9252299,0
2007-03-14,7.0713,7.1791,6.7831,7.0643,9313331,0
2007-03-15,7.0762,7.2016,6.9637,7.031,4951145,0
2007-03-16,7.0297,7.0956,6.955,6.9879,7661784,0
2007-03-19,7.0589,7.2934,7.0589,7.2432,4781562,0
2007-03-20,7.2503,7.4113,7.198,7.3492,4525660,0
2007-03-21,7.391,7.592,7.3837,7.4984,6421959,0
2007-03-22,7.5625,7.5767,7.4011,7.4567,4249260,0
2007-03-23,7.4639,7.4828,7.2206,7.2605,5370022,0
2007-03-26,7.2709,7.3075,6.8227,7.1163,10166207,0
2007-03-27,7.0991,7.0991,6.5743,6.6753,18744129,0
2007-03-28,6.5936,6.7029,6.3714,6.5504,14467824,0
2007-03-29,6.7377,6.7727,6.5416,6.7344,8277939,0
2007-03-30,6.8941,6.8941,6.4567,6.6947,13514249,0
2007-04-02,6.6616,6.7814,6.5918,6.7742,8722504,0
2007-04-03,6.828,6.9618,6.7465,6.8609,8265285,0
2007-04-04,6.9462,6.9948,6.816,6.9738,4701874,0
2007-04-05,7.0383,7.2033,6.9948,7.1392,5554728,0
2007-04-09,7.1892,7.3527,7.1544,7.1755,7563868,0
2007-04-10,6.9637,7.156,6.8022,7.0625,8812333,0
2007-04-11,7.085,7.2934,7.085,7.2379,9597799,0
2007-04-12,7.2448,7.5263,7.165,7.5122,11634638,0
2007-04-13,7.693,7.87,7.6585,7.693,20930082,0
2007-04-16,7.8144,7.8753,7.6547,7.686,6828789,0
2007-04-17,7.6756,7.7851,7.6233,7.641,6744437,0
2007-04-18,7.641,7.8073,7.3144,7.7326,7239765,0
2007-04-19,7.632,7.6632,7.5016,7.5556,5054284,0
2007-04-20,7.693,7.7969,7.5714,7.641,3398710,0
2007-04-23,7.6425,7.7259,7.5868,7.6721,2624177,0
2007-04-24,7.7102,7.7503,7.5193,7.6668,3525399,0
2007-04-25,7.7102,7.8073,7.6116,7.7102,4172366,0
2007-04-26,7.9185,8.1133,7.7102,7.938,9132346,0
2007-04-27,7.3925,8.1025,7.1213,7.4809,14277210,0
2007-04-30,7.2639,7.2639,6.8609,6.8921,20643245,0
2007-05-01,6.8921,6.9601,6.6321,6.6859,12432538,0
2007-05-02,6.7413,7.0328,6.7413,6.9497,11738901,0
2007-05-03,6.9567,7.1357,6.8734,7.1305,8387118,0
2007-05-04,7.1129,7.1773,6.8369,6.9863,9562667,0
2007-05-07,7.0121,7.2033,6.9879,7.1456,6817580,0
2007-05-08,7.1443,7.1443,6.9535,7.0487,5346259,0
2007-05-09,7.0435,7.0454,6.908,6.9897,6163963,0
2007-05-10,6.9722,7.1077,6.7831,6.9357,6763273,0
2007-05-11,6.9462,7.0415,6.9168,6.9863,6725996,0
2007-05-14,7.0104,7.2016,7.0069,7.0886,5809256,0
2007-05-15,7.0886,7.2915,7.0328,7.1267,5235690,0
2007-05-16,7.1704,7.2985,7.0991,7.2747,4495710,0
2007-05-17,7.2414,7.4881,7.2085,7.3368,6525250,0
2007-05-18,7.3662,7.4011,7.2016,7.3144,3726950,0
2007-05-21,7.3314,7.4935,7.318,7.4567,3483357,0
2007-05-22,7.4656,7.5541,7.3963,7.4586,5461419,0
2007-05-23,7.4721,7.4845,7.2103,7.2138,3524338,0
2007-05-24,7.2138,7.3368,7.0435,7.1007,6144916,0
2007-05-25,7.1357,7.3925,7.1357,7.3597,3812403,0
2007-05-29,7.3279,7.4675,7.3125,7.3662,2825157,0
2007-05-30,7.3314,7.7814,7.2221,7.712,8964373,0
2007-05-31,7.7622,8.0315,7.7449,7.7675,10705748,0
2007-06-01,7.832,8.0751,7.7796,8.0418,8090798,0
2007-06-04,8.0751,8.4482,8.0661,8.4206,8591170,0
2007-06-05,8.3614,8.5751,8.3614,8.483,8668366,0
2007-06-06,8.4813,8.5351,8.1427,8.2469,7386108,0
2007-06-07,8.205,8.2729,7.9602,8.0366,6618321,0
2007-06-08,8.08,8.3979,8.0455,8.3127,4403006,0
2007-06-11,8.3127,8.5751,8.2487,8.4657,5663552,0
2007-06-12,8.4499,8.7709,8.3474,8.61,12057055,0
2007-06-13,8.7507,9.1315,8.5611,9.0556,11171042,0
2007-06-14,9.193,9.3796,9.0111,9.1765,9617390,0
2007-06-15,9.3668,9.566,9.358,9.544,8561836,0
2007-06-18,9.613,9.867,9.594,9.686,5810957,0
2007-06-19,9.646,9.985,9.4816,9.959,6610251,0
2007-06-20,10.015,10.267,9.828,9.83,9626593,0
2007-06-21,9.88,10.653,9.747,10.519,14388307,0
2007-06-22,10.487,10.68,10.377,10.43,8975927,0
2007-06-25,10.438,10.663,10.121,10.216,8229687,0
2007-06-26,10.347,10.54,10.013,10.157,9522359,0
2007-06-27,10.115,10.115,9.582,9.905,12674036,0
2007-06-28,9.949,10.531,9.949,10.434,8956654,0
2007-06-29,10.577,10.765,10.303,10.401,8777792,0
2007-07-02,10.618,10.871,10.517,10.761,8217769,0
2007-07-03,10.801,10.973,10.775,10.901,4966181,0
2007-07-05,10.897,11.025,10.793,10.853,9236745,0
2007-07-06,10.873,10.977,10.69,10.937,4981732,0
2007-07-09,10.999,11.16,10.768,10.928,6052834,0
2007-07-10,10.61,10.857,10.453,10.545,8948819,0
2007-07-11,10.507,10.839,10.445,10.682,10018185,0
2007-07-12,10.744,10.765,10.446,10.547,8356837,0
2007-07-13,10.547,11.681,10.545,11.649,15732240,0
2007-07-16,11.818,11.818,11.38,11.429,11480859,0
2007-07-17,11.463,11.678,11.408,11.474,6211991,0
2007-07-18,11.454,11.463,11.25,11.415,7033512,0
2007-07-19,11.548,11.586,11.262,11.363,4450209,0
2007-07-20,11.339,11.339,10.871,11.058,6669565,0
2007-07-23,11.186,11.186,10.826,10.875,5096899,0
2007-07-24,10.547,10.888,9.945,10.089,8301893,0
2007-07-25,10.316,10.418,9.3904,10.037,9675548,0
2007-07-26,9.995,9.995,8.7783,9.4866,12606998,0
2007-07-27,9.4796,10.231,9.2506,9.3267,9812781,0
2007-07-30,9.4371,10.094,9.3179,10.024,10899651,0
2007-07-31,10.418,10.995,9.859,9.981,15272589,0
2007-08-01,10.121,10.203,9.4331,10.142,11536701,0
2007-08-02,10.163,10.289,9.706,10.102,10191207,0
2007-08-03,10.074,10.089,9.552,9.595,6617174,0
2007-08-06,9.611,9.741,9.0243,9.546,7861589,0
2007-08-07,9.4539,10.042,9.2934,9.937,12204133,0
2007-08-08,9.967,10.29,8.8191,9.777,18597291,0
2007-08-09,9.2915,9.3678,8.1618,8.4917,19004458,0
2007-08-10,8.0142,9.1497,7.6687,9.0206,18408115,0
2007-08-13,9.3287,9.914,9.3287,9.688,12965991,0
2007-08-14,9.942,10.159,9.633,9.967,11879071,0
2007-08-15,9.906,10.323,9.0972,9.1765,10378676,0
2007-08-16,8.9534,9.2131,8.0296,9.2073,13052364,0
2007-08-17,9.2312,10.385,8.9449,9.4737,15064695,0
2007-08-20,9.541,10.007,9.531,9.854,7410118,0
2007-08-21,9.854,10.305,9.749,10.002,6286629,0
2007-08-22,10.142,10.692,10.142,10.629,7932422,0
2007-08-23,10.542,10.857,10.396,10.512,6184705,0
2007-08-24,10.577,10.97,10.453,10.97,4320087,0
2007-08-27,10.971,11.025,10.671,10.78,3880123,0
2007-08-28,10.627,10.746,9.899,10.062,8021099,0
2007-08-29,10.172,10.61,10.103,10.528,4195127,0
2007-08-30,10.352,10.767,10.312,10.499,6319454,0
2007-08-31,10.818,11.103,10.729,10.997,5469485,0
2007-09-04,11.025,11.488,10.928,11.318,6537702,0
2007-09-05,11.219,11.494,10.935,11.479,6317725,0
2007-09-06,11.481,11.567,11.136,11.369,4636235,0
2007-09-07,11.115,11.215,10.767,10.94,5415925,0
2007-09-10,11.031,11.115,10.443,10.787,5856458,0
2007-09-11,10.867,11.204,10.791,11.044,4629310,0
2007-09-12,11.021,11.101,10.579,10.63,6211761,0
2007-09-13,10.724,11.062,10.641,10.956,4879240,0
2007-09-14,10.834,11.194,10.724,11.12,4804374,0
2007-09-17,11.124,11.548,11.117,11.41,7888657,0
2007-09-18,11.526,11.969,11.173,11.925,8566436,0
2007-09-19,12.034,12.601,11.76,12.12,8357984,0
2007-09-20,12.122,12.319,11.978,12.069,14791450,0
2007-09-21,12.234,12.85,12.19,12.762,28572841,0
2007-09-24,12.762,13.187,11.961,12.192,10184889,0
2007-09-25,12.054,12.822,12.052,12.776,7917017,0
2007-09-26,12.969,13.071,12.615,12.752,7149839,0
2007-09-27,12.868,13.218,12.85,13.184,7017966,0
2007-09-28,13.207,13.388,12.945,13.182,6535972,0
2007-10-01,13.182,13.565,12.991,13.197,10023931,0
2007-10-02,13.311,13.401,12.767,12.818,7973887,0
2007-10-03,12.879,12.879,11.86,12.007,11878769,0
2007-10-04,12.063,12.643,12.063,12.643,8805427,0
2007-10-05,12.842,12.961,12.621,12.672,5857028,0
2007-10-08,12.719,12.73,12.274,12.434,3937118,0
2007-10-09,12.577,12.967,12.426,12.734,10519164,0
2007-10-10,12.542,12.859,12.492,12.816,9263812,0
2007-10-11,12.937,13.25,12.284,12.342,13123784,0
2007-10-12,12.52,13.42,12.445,13.164,11864395,0
2007-10-15,13.311,13.449,12.76,13.002,5802317,0
2007-10-16,12.929,13.174,12.74,13.017,4598794,0
2007-10-17,13.176,13.284,12.764,13.078,5014558,0
2007-10-18,12.991,13.519,12.947,13.513,6075292,0
2007-10-19,13.5,14.062,13.424,13.709,15871763,0
2007-10-22,13.506,13.524,12.868,13.301,9434835,0
2007-10-23,13.511,14.241,13.511,14.153,7710128,0
2007-10-24,14.5,14.639,14.023,14.435,16426321,0
2007-10-25,14.414,14.891,14.273,14.708,49652088,0
2007-10-26,14.818,15.435,14.691,14.835,12415922,0
2007-10-29,15.175,15.542,15.111,15.285,11483733,0
2007-10-30,16.623,16.688,14.947,15.067,32432234,0
2007-10-31,14.797,15.381,14.76,15.266,20722773,0
2007-11-01,14.932,15.145,14.397,14.458,16609433,0
2007-11-02,14.629,15.57,13.709,15.55,21011282,0
2007-11-05,15.112,15.585,15.034,15.252,10689966,0
2007-11-06,15.527,16.228,15.161,16.181,7338911,0
2007-11-07,16.115,17.017,15.807,16.674,18987678,0
2007-11-08,17.148,17.363,15.716,16.751,21116406,0
2007-11-09,16.575,16.869,15.954,16.191,11580771,0
2007-11-12,16.259,16.259,13.684,13.89,20676022,0
2007-11-13,14.293,15.219,14.113,15.093,11975608,0
2007-11-14,15.538,15.935,15.221,15.51,16587778,0
2007-11-15,15.283,15.291,14.326,14.567,11728208,0
2007-11-16,14.644,14.983,14.219,14.743,13975356,0
2007-11-19,14.663,14.663,13.494,13.58,12293391,0
2007-11-20,13.852,14.583,13.632,14.452,18019992,0
2007-11-21,13.955,14.151,13.488,13.873,10515474,0
2007-11-23,14.162,14.412,13.965,14.283,2434113,0
2007-11-26,14.241,14.791,14.16,14.239,9457915,0
2007-11-27,14.333,14.934,13.905,14.787,11085861,0
2007-11-28,14.928,15.625,14.877,15.506,11127161,0
2007-11-29,15.629,15.757,15.036,15.312,8395501,0
2007-11-30,15.973,15.977,15.283,15.8,10453603,0
2007-12-03,15.89,17.192,15.742,16.524,21157308,0
2007-12-04,16.415,16.849,16.076,16.139,10794348,0
2007-12-05,16.373,16.749,16.365,16.602,9152083,0
2007-12-06,16.82,17.308,16.635,16.897,13878355,0
2007-12-07,16.966,17.073,16.353,16.448,11417011,0
2007-12-10,16.584,16.736,16.13,16.63,10909474,0
2007-12-11,16.7,16.826,15.692,15.763,10605636,0
2007-12-12,16.126,16.561,15.772,16.051,10579725,0
2007-12-13,15.845,17.12,15.629,17.086,15154859,0
2007-12-14,16.845,17.809,16.486,16.843,15314114,0
2007-12-17,16.73,17.599,16.538,16.764,12228277,0
2007-12-18,16.953,17.193,15.602,16.712,13257329,0
2007-12-19,16.642,17.017,16.216,16.976,8939787,0
2007-12-20,17.313,18.715,17.096,18.712,17773138,0
2007-12-21,19.1,19.502,18.65,19.275,12964969,0
2007-12-24,19.225,19.952,19.225,19.849,4220977,0
2007-12-26,20.095,20.396,19.643,20.243,8645554,0
2007-12-27,20.151,20.645,19.39,19.773,9615493,0
2007-12-28,20.038,20.044,19.392,19.445,7359243,0
2007-12-31,19.456,19.609,18.798,19.112,5879505,0
2008-01-02,19.361,19.439,18.757,19.21,7782493,0
2008-01-03,19.591,20.74,19.442,20.117,12335696,0
2008-01-04,19.797,19.956,18.983,19.324,11863326,0
2008-01-07,19.369,20.111,17.808,19.066,15593437,0
2008-01-08,19.17,19.868,18.468,18.893,18268448,0
2008-01-09,19.447,19.791,18,19.539,19274572,0
2008-01-10,19.359,19.53,18.511,19.221,16525593,0
2008-01-11,19.098,20.365,18.847,19.553,15473379,0
2008-01-14,19.879,21.009,19.561,20.811,20977499,0
2008-01-15,20.489,20.742,19.279,19.971,19814547,0
2008-01-16,19.379,19.956,17.466,18.12,26465663,0
2008-01-17,17.622,18.031,15.51,15.673,35713895,0
2008-01-18,16.004,16.461,15.419,16.206,24110772,0
2008-01-22,14.603,16.494,14.273,16.165,20298510,0
2008-01-23,15.798,16.145,13.673,16.116,37723580,0
2008-01-24,16.941,17.697,16.422,17.378,19010705,0
2008-01-25,18.145,18.492,17.635,18.082,18112516,0
2008-01-28,18.052,18.665,17.403,18.477,15112899,0
2008-01-29,18.769,19.158,18.209,18.36,14840188,0
2008-01-30,18.287,18.809,17.504,17.616,17551792,0
2008-01-31,17.193,18.803,16.853,18.568,14422613,0
2008-02-01,18.637,19.349,18.568,18.847,13967008,0
2008-02-04,19.189,19.401,18.813,19.298,13965816,0
2008-02-05,19.114,19.516,17.801,18.012,17071610,0
2008-02-06,18.32,19.225,18.234,18.693,18158521,0
2008-02-07,18.106,18.904,17.626,18.513,19811995,0
2008-02-08,19.449,19.449,18.234,18.798,27004056,0
2008-02-11,19.171,19.447,18.341,19.361,18514978,0
2008-02-12,19.709,20.822,19.413,19.635,23551134,0
2008-02-13,20.257,20.296,19.339,20.147,16656669,0
2008-02-14,20.341,20.678,19.831,20.075,12223623,0
2008-02-15,19.875,20.555,19.717,20.52,12677808,0
2008-02-19,21.019,22.355,21.019,21.998,23388410,0
2008-02-20,21.826,22.289,21.633,22.052,15009309,0
2008-02-21,22.251,22.283,21.206,21.352,17264260,0
2008-02-22,21.186,21.913,20.807,21.859,13212615,0
2008-02-25,22.186,22.761,21.653,22.747,18907092,0
2008-02-26,22.642,22.872,22.095,22.291,13325619,0
2008-02-27,21.143,22.54,21.143,21.685,20975876,0
2008-02-28,21.617,22.202,21.592,21.92,9285129,0
2008-02-29,22.22,22.315,21.14,21.2,17264141,0
2008-03-03,20.926,21.612,20.386,20.921,20771511,0
2008-03-04,20.674,21.533,19.978,20.771,15784958,0
2008-03-05,20.771,21.614,20.578,21.443,12993702,0
2008-03-06,21.358,21.739,21.038,21.098,11592542,0
2008-03-07,20.505,21.073,19.624,19.898,18242387,0
2008-03-10,19.625,19.813,18.244,18.277,21367190,0
2008-03-11,18.667,20.459,18.667,20.44,17918493,0
2008-03-12,20.337,20.91,19.803,20.254,14298198,0
2008-03-13,19.625,21.158,19.253,20.873,17957674,0
2008-03-14,21.397,21.397,19.514,20.153,17395949,0
2008-03-17,19.507,20.143,18.723,19.066,15637107,0
2008-03-18,19.884,20.855,19.569,20.794,14902828,0
2008-03-19,20.678,20.692,18.434,18.468,22444251,0
2008-03-20,18.128,18.626,17.193,18.232,26520619,0
2008-03-24,18.721,19.208,18.302,18.471,16481511,0
2008-03-25,19.304,19.813,18.813,19.69,14758967,0
2008-03-26,19.624,19.971,19.17,19.737,9313259,0
2008-03-27,19.51,19.694,18.92,18.985,15142544,0
2008-03-28,19.285,19.578,18.717,18.851,8333163,0
2008-03-31,18.562,19.075,17.367,17.996,19306498,0
2008-04-01,18.088,18.558,16.905,18.504,21882269,0
2008-04-02,18.148,18.877,17.814,18.389,14163098,0
2008-04-03,18.387,20.248,18.062,19.888,21719617,0
2008-04-04,20.565,22.08,20.45,21.819,22949869,0
2008-04-07,22.494,23.098,21.641,22.048,20023860,0
2008-04-08,21.884,23.092,21.703,22.753,16659581,0
2008-04-09,23.084,23.743,22.839,23.225,22590105,0
2008-04-10,23.356,24.082,22.53,23.808,17498488,0
2008-04-11,23.393,24.319,23.109,24.039,17160210,0
2008-04-14,24.256,25.436,24.116,25.082,17210492,0
2008-04-15,25.452,25.452,24.325,24.809,12747208,0
2008-04-16,25.633,26.334,25.058,26.294,16041531,0
2008-04-17,26.437,26.91,25.452,26.136,15455442,0
2008-04-18,26.136,27.335,25.877,26.734,15910507,0
2008-04-21,26.915,27.609,26.528,27.109,15539638,0
2008-04-22,27.524,27.524,26.018,26.476,18104837,0
2008-04-23,26.771,26.771,25.006,25.715,20554397,0
2008-04-24,25.873,25.873,23.47,23.897,27179362,0
2008-04-25,22.929,25.176,22.662,25.028,26603615,0
2008-04-28,24.795,25.549,24.178,24.266,21284086,0
2008-04-29,23.757,23.757,22.666,22.777,18596293,0
2008-04-30,23.005,23.772,22.837,23.218,16348923,0
2008-05-01,22.999,23.401,21.965,22.929,16968560,0
2008-05-02,23.248,23.59,22.779,23.402,10712750,0
2008-05-05,23.782,24.182,23.098,23.401,11163284,0
2008-05-06,23.63,24.254,23.185,24.105,12120265,0
2008-05-07,24.013,24.658,23.466,23.564,14253953,0
2008-05-08,23.878,23.963,22.982,23.872,15495098,0
2008-05-09,23.868,24.076,23.2,23.762,8049873,0
2008-05-12,23.814,24.287,23.391,24.216,9142820,0
2008-05-13,24.392,24.486,23.534,23.799,9217506,0
2008-05-14,23.618,24.601,23.551,23.665,12019558,0
2008-05-15,23.727,24.347,23.712,24.089,7850403,0
2008-05-16,24.101,24.658,23.71,24.274,8723752,0
2008-05-19,24.141,24.394,22.699,23.029,12463632,0
2008-05-20,23.274,23.823,22.818,23.522,10706064,0
2008-05-21,23.556,23.628,22.337,22.467,14738887,0
2008-05-22,22.405,23.424,22.405,22.901,10475846,0
2008-05-23,22.812,22.903,21.614,22.105,15688159,0
2008-05-27,22.111,22.177,21.065,21.547,15847121,0
2008-05-28,21.551,23.712,21.368,23.712,19496753,0
2008-05-29,23.614,23.747,22.978,23.128,12813882,0
2008-05-30,23.428,23.849,23.185,23.774,14790703,0
2008-06-02,23.751,24.847,23.705,24.225,14052475,0
2008-06-03,24.521,25.774,24.266,25.044,22187418,0
2008-06-04,25.006,25.373,24.494,24.711,13631600,0
2008-06-05,25.153,26.513,24.851,26.419,18845773,0
2008-06-06,25.892,26.694,25.365,25.474,13255152,0
2008-06-09,26.045,26.833,25.529,26.243,13831113,0
2008-06-10,26.098,26.372,25.27,26.175,12319285,0
2008-06-11,26.985,27.504,26.16,26.237,17480126,0
2008-06-12,26.411,26.676,25.529,25.926,13206978,0
2008-06-13,25.877,26.93,25.759,26.93,11234581,0
2008-06-16,27.549,28.214,26.785,27.892,13134951,0
2008-06-17,28.178,29.562,28.13,29.456,21657545,0
2008-06-18,29.796,30.042,28.607,29.381,15063463,0
2008-06-19,29.775,29.806,28.024,28.16,14774622,0
2008-06-20,28.281,29.576,28.181,28.959,22473744,0
2008-06-23,29.132,29.556,28.234,29.233,14916799,0
2008-06-24,29.157,29.552,27.636,27.822,17848990,0
2008-06-25,27.56,28.094,26.501,27.528,17992580,0
2008-06-26,27.314,27.731,26.501,26.706,15799682,0
2008-06-27,26.396,27.437,25.873,27.238,44257144,0
2008-06-30,27.171,27.661,26.396,26.534,17867978,0
2008-07-01,26.3,27.013,25.476,26.865,21061819,0
2008-07-02,27,27.279,24.926,24.936,15668322,0
2008-07-03,24.517,25.174,23.856,24.729,14732498,0
2008-07-07,25.442,26.381,24.72,25.555,19872868,0
2008-07-08,24.969,25.178,23.189,25.092,25392132,0
2008-07-09,25.19,26.92,25.19,26.437,17956801,0
2008-07-10,26.734,27.263,26.222,27.238,15872739,0
2008-07-11,26.899,27.87,26.567,27.618,16371046,0
2008-07-14,28.224,28.864,27.682,28.67,14661602,0
2008-07-15,28.582,28.582,26.724,27.616,19381200,0
2008-07-16,27.782,27.782,26.222,27.578,16330646,0
2008-07-17,28.082,28.649,25.741,26.532,18434185,0
2008-07-18,26.058,27.209,25.865,26.001,13519092,0
2008-07-21,26.392,27.538,26.177,27.218,18117443,0
2008-07-22,27.089,27.437,26.108,27.104,11434260,0
2008-07-23,26.831,26.987,24.145,24.241,19693527,0
2008-07-24,24.936,25.795,23.011,24.223,27409103,0
2008-07-25,24.484,25.188,23.562,24.956,12141122,0
2008-07-28,25.27,25.692,24.705,25.296,14153120,0
2008-07-29,25.024,26.672,24.665,26.513,18927265,0
2008-07-30,26.995,29,26.599,28.933,20306627,0
2008-07-31,28.775,29.196,28.106,28.386,14210520,0
2008-08-01,28.68,29.173,27.886,28.226,10410382,0
2008-08-04,28.03,28.036,25.444,25.865,20640896,0
2008-08-05,25.422,26.047,23.272,24.247,31929742,0
2008-08-06,24.617,25.215,24.101,24.448,17489204,0
2008-08-07,24.701,25.088,23.911,24.374,13911348,0
2008-08-08,23.439,23.963,22.82,23.382,17338679,0
2008-08-11,23.671,23.671,20.838,21.765,29127298,0
2008-08-12,21.724,22.555,21.458,21.972,18251078,0
2008-08-13,22.099,24.128,22.099,24.113,16824633,0
2008-08-14,23.874,24.235,22.922,23.797,16931418,0
2008-08-15,23.73,23.73,22.032,22.392,15148684,0
2008-08-18,22.544,23.438,22.115,22.542,17658605,0
2008-08-19,22.231,23.9,22.133,23.428,17099383,0
2008-08-20,23.672,24.486,23.57,24.293,14782063,0
2008-08-21,24.696,25.46,24.138,25.274,14731004,0
2008-08-22,24.849,25.549,24.406,25.092,13649651,0
2008-08-25,25.786,26.136,24.944,25.501,18891927,0
2008-08-26,25.664,25.962,25.412,25.916,52520538,0
2008-08-27,26.184,26.509,25.944,26.074,16197179,0
2008-08-28,26.369,26.369,25.499,26.152,16650358,0
2008-08-29,26.049,26.739,26.049,26.465,11323120,0
2008-09-02,25.515,25.515,23.887,23.967,21314291,0
2008-09-03,23.893,24.392,22.315,23.331,28691317,0
2008-09-04,22.896,23.536,21.065,21.435,29150827,0
2008-09-05,21.524,22.866,20.65,22.783,28189184,0
2008-09-08,23.534,23.582,20.064,20.747,28987181,0
2008-09-09,20.371,20.371,18.15,18.248,42801410,0
2008-09-10,18.326,19.843,18.26,19.031,33592225,0
2008-09-11,18.543,20.223,18.015,20.187,31335383,0
2008-09-12,20.163,21.662,20.163,21.319,27215812,0
2008-09-15,20.044,20.769,18.739,19.139,26286536,0
2008-09-16,18.371,20.771,18.236,20.753,29917886,0
2008-09-17,20.256,20.966,18.731,19.047,28704521,0
2008-09-18,19.21,20.405,18.154,19.16,25989750,0
2008-09-19,20.459,20.968,19.504,20.738,20666217,0
2008-09-22,20.76,21.863,20.727,21.149,20575394,0
2008-09-23,21.076,21.196,18.975,19.729,26228835,0
2008-09-24,20.135,20.576,19.359,19.965,17613870,0
2008-09-25,19.954,19.954,18.462,19.136,26538481,0
2008-09-26,17.215,17.215,15.221,15.937,41689277,0
2008-09-29,15.084,15.879,14.089,14.573,32758218,0
2008-09-30,14.813,16.056,14.446,15.883,30098039,0
2008-10-01,15.947,16.259,14.97,15.392,24862391,0
2008-10-02,13.543,13.598,9.3972,10.071,87748833,0
2008-10-03,10.526,11.027,9.613,9.808,40245841,0
2008-10-06,8.9083,9.52,8.1806,9.3904,47806336,0
2008-10-07,9.896,10.172,8.8963,8.9242,45919204,0
2008-10-08,8.3337,10.689,8.2296,9.953,54595868,0
2008-10-09,10.469,11.778,9.4051,9.696,43001330,0
2008-10-10,8.9346,10.757,8.5975,10.015,41033392,0
2008-10-13,11.079,11.227,10.106,11.227,28038289,0
2008-10-14,11.637,12.067,10.538,11.142,31411525,0
2008-10-15,10.627,10.627,9.625,9.716,28066508,0
2008-10-16,9.983,10.464,8.9608,10.08,40111067,0
2008-10-17,9.705,10.588,9.2227,9.611,27418244,0
2008-10-20,10.076,10.609,9.865,10.589,24164688,0
2008-10-21,10.271,10.373,9.642,9.712,24429940,0
2008-10-22,9.1105,9.3159,8.2366,8.6616,31409862,0
2008-10-23,8.8032,8.8888,7.398,7.736,46808051,0
2008-10-24,6.5991,7.9673,6.5485,7.7085,31063856,0
2008-10-27,7.686,8.2487,7.568,7.8578,33191863,0
2008-10-28,8.4241,9.4071,8.002,9.4051,39803128,0
2008-10-29,9.3972,9.973,9.0206,9.3404,29487013,0
2008-10-30,9.856,10.692,9.796,10.441,34568665,0
2008-10-31,10.182,11.367,10.182,11.146,29789468,0
2008-11-03,11.122,11.407,10.692,10.883,25979932,0
2008-11-04,11.427,11.778,11.087,11.269,33977348,0
2008-11-05,11.063,11.147,10.246,10.328,31598035,0
2008-11-06,10.013,10.136,9.3179,9.588,32904227,0
2008-11-07,9.758,10.591,9.513,10.565,27625093,0
2008-11-10,11.021,11.536,10.596,10.816,25500947,0
2008-11-11,10.446,10.687,9.931,10.231,28389643,0
2008-11-12,9.877,9.877,9.0556,9.0698,31453939,0
2008-11-13,9.167,10.509,8.7351,10.499,53160276,0
2008-11-14,10.163,10.563,9.543,9.546,33626195,0
2008-11-17,8.9534,9.3218,8.7194,8.7589,33006199,0
2008-11-18,8.9046,9.1162,8.3406,8.7507,21084888,0
2008-11-19,8.6723,8.747,7.7175,7.7259,24511032,0
2008-11-20,7.4063,7.6632,6.7967,6.8386,35186749,0
2008-11-21,7.1195,8.1567,7.1195,8.0992,34845932,0
2008-11-24,8.3268,8.5855,7.8839,8.0158,22074039,0
2008-11-25,8.4642,8.736,8.1233,8.457,25045662,0
2008-11-26,8.1932,9.2934,8.0158,9.2265,16429443,0
2008-11-28,9.2189,9.3091,8.9844,9.1401,5456889,0
2008-12-01,8.8377,8.8377,7.6373,7.6788,18068798,0
2008-12-02,7.4045,8.0264,7.3662,7.9795,23116697,0
2008-12-03,7.6391,8.2381,7.5661,8.0437,14303404,0
2008-12-04,7.9015,8.3127,7.6097,7.7449,11483722,0
2008-12-05,7.5573,8.1895,7.2085,8.1704,15606032,0
2008-12-08,8.551,9.0576,8.551,8.8096,14806182,0
2008-12-09,8.6829,9.4281,8.497,8.7977,10193839,0
2008-12-10,9.1342,9.3159,8.8572,9.0822,9432768,0
2008-12-11,8.8572,9.363,8.2763,8.4467,13469132,0
2008-12-12,8.1618,8.7903,7.9655,8.5316,8883070,0
2008-12-15,8.6898,8.9168,8.1444,8.3057,10446315,0
2008-12-16,8.5491,9.3766,8.5491,9.3384,16204587,0
2008-12-17,9.2749,9.914,9.0754,9.637,16778345,0
2008-12-18,9.706,9.706,8.736,8.7875,10303313,0
2008-12-19,8.6029,8.848,8.0315,8.3217,12046843,0
2008-12-22,8.3108,8.3182,7.7274,7.9031,8202378,0
2008-12-23,7.9065,8.2592,7.9065,8.0751,11452588,0
2008-12-24,7.9551,8.2105,7.9099,8.0072,3006563,0
2008-12-26,8.1202,8.1789,7.8351,8.1269,4439983,0
2008-12-29,8.1656,8.3912,7.9047,8.1097,7199038,0
2008-12-30,7.9745,8.3007,7.9015,8.2712,8913304,0
2008-12-31,8.2608,8.6394,8.1305,8.5367,7477118,0
2009-01-02,8.5751,9.3933,8.5265,9.312,10626479,0
2009-01-05,9.2063,10.009,9.2063,9.828,15440842,0
2009-01-06,9.933,10.002,9.1342,9.597,21818258,0
2009-01-07,9.724,9.985,9.2093,9.2526,14851221,0
2009-01-08,8.9514,9.694,8.9487,9.4935,19512569,0
2009-01-09,9.522,9.672,9.1775,9.363,14275175,0
2009-01-12,9.3051,9.3051,8.0836,8.1495,19625818,0
2009-01-13,8.101,8.497,8.0403,8.2799,14969396,0
2009-01-14,7.9047,8.0231,7.4533,7.6843,16837167,0
2009-01-15,7.7449,8.3303,7.4881,8.2018,16488505,0
2009-01-16,7.9967,8.6304,7.851,8.4259,29331312,0
2009-01-20,8.2087,8.3372,7.832,7.943,17999379,0
2009-01-21,8.2502,8.2502,7.4756,7.9255,22739748,0
2009-01-22,7.7189,8.0868,7.5297,7.736,23505853,0
2009-01-23,7.4675,8.32,7.3455,8.1233,19156252,0
2009-01-26,8.2154,8.6829,8.002,8.1985,19889341,0
2009-01-27,8.2937,8.3667,7.9411,8.0418,20721606,0
2009-01-28,8.2556,8.6482,8.1743,8.5334,21820652,0
2009-01-29,8.3562,8.5089,8.2311,8.384,19434348,0
2009-01-30,8.4222,8.6268,8.0903,8.1618,20887838,0
2009-02-02,7.9914,8.4917,7.9099,8.2625,16684865,0
2009-02-03,8.3303,8.6706,8.1409,8.4727,16349169,0
2009-02-04,8.5941,9.2063,8.5941,8.8377,23589188,0
2009-02-05,8.7507,9.2026,8.6029,9.1068,25536845,0
2009-02-06,9.2073,9.777,9.1401,9.4866,27822326,0
2009-02-09,9.518,9.85,9.0594,9.2818,20692600,0
2009-02-10,9.4301,9.877,9.1421,9.3071,40717535,0
2009-02-11,9.861,9.89,8.7801,9.0661,33909215,0
2009-02-12,8.7921,9.585,8.7194,9.56,29094882,0
2009-02-13,9.3835,9.749,9.3835,9.4955,18597352,0
2009-02-17,8.9711,9.1315,8.7194,8.8257,23906976,0
2009-02-18,8.8377,9.2506,8.8116,9.1478,28318682,0
2009-02-19,9.2633,9.772,9.2112,9.4697,24883527,0
2009-02-20,9.2399,9.752,9.1256,9.678,29463807,0
2009-02-23,9.81,10.006,8.6304,8.6829,41524306,0
2009-02-24,8.7858,9.767,8.736,9.651,34873441,0
2009-02-25,11.548,11.563,10.68,10.725,100025918,0
2009-02-26,10.926,11.149,10.786,10.897,47458715,0
2009-02-27,10.542,11.487,10.504,11.171,40594160,0
2009-03-02,10.89,11.017,10.154,10.191,27267685,0
2009-03-03,10.424,10.904,10.308,10.641,22401784,0
2009-03-04,10.942,11.202,10.739,10.895,33209189,0
2009-03-05,10.737,11.011,10.411,10.575,22373119,0
2009-03-06,10.733,10.782,10.175,10.522,29429915,0
2009-03-09,10.161,10.935,10.002,10.69,26951987,0
2009-03-10,10.975,11.388,10.915,11.156,26023791,0
2009-03-11,11.264,11.964,11.181,11.835,28386717,0
2009-03-12,11.75,11.75,11.279,11.701,23633318,0
2009-03-13,11.733,12.069,11.585,11.916,18353838,0
2009-03-16,11.866,12.274,11.722,11.931,23895609,0
2009-03-17,11.89,12.06,11.635,11.986,18579502,0
2009-03-18,11.869,12.152,11.492,12.013,25850299,0
2009-03-19,12.292,12.443,12.003,12.055,19504412,0
2009-03-20,12.148,12.159,11.753,11.753,18895607,0
2009-03-23,11.999,12.441,11.764,12.362,13456757,0
2009-03-24,12.169,12.879,12.041,12.554,16709261,0
2009-03-25,12.877,12.877,12.337,12.715,16843179,0
2009-03-26,13.049,13.049,12.495,12.85,15796679,0
2009-03-27,12.7,13.004,12.604,12.728,16814919,0
2009-03-30,12.502,12.502,12.118,12.223,16236452,0
2009-03-31,12.373,12.54,12.195,12.352,10889403,0
2009-04-01,12.069,12.641,12.069,12.586,15370122,0
2009-04-02,12.676,12.917,12.529,12.621,16890582,0
2009-04-03,12.589,12.944,12.504,12.944,10343167,0
2009-04-06,12.639,12.696,12.417,12.629,13808902,0
2009-04-07,12.507,12.552,12.165,12.209,10199220,0
2009-04-08,11.933,12.417,11.932,12.381,10535332,0
2009-04-09,12.634,12.706,12.448,12.681,8555135,0
2009-04-13,12.44,12.778,12.407,12.671,7902973,0
2009-04-14,12.517,12.909,12.517,12.801,12013262,0
2009-04-15,12.634,12.967,12.591,12.936,9989221,0
2009-04-16,13.026,13.091,12.644,12.732,9038341,0
2009-04-17,12.752,12.804,12.12,12.148,16883822,0
2009-04-20,11.982,11.982,11.62,11.702,12810217,0
2009-04-21,11.528,11.973,11.528,11.656,12699445,0
2009-04-22,11.55,11.963,11.423,11.494,9220320,0
2009-04-23,11.487,11.795,11.26,11.62,10566048,0
2009-04-24,11.876,12.507,11.839,12.345,12237862,0
2009-04-27,11.959,12.255,11.822,12.127,7691867,0
2009-04-28,11.882,12.285,11.878,12.1,4334020,0
2009-04-29,12.199,12.661,12.172,12.565,7059903,0
2009-04-30,12.676,12.824,12.394,12.512,6824582,0
2009-05-01,12.51,13.242,12.456,13,9705707,0
2009-05-04,13.195,13.284,12.963,13.086,9608799,0
2009-05-05,13.089,13.209,12.778,13.062,6626007,0
2009-05-06,13.2,13.2,12.542,12.836,11078998,0
2009-05-07,13.026,13.08,12.468,12.54,12245247,0
2009-05-08,12.752,12.848,12.443,12.818,7927652,0
2009-05-11,13.321,13.472,12.904,13.184,22287115,0
2009-05-12,13.253,13.555,13.113,13.424,18480637,0
2009-05-13,13.323,13.602,12.901,13.393,15769274,0
2009-05-14,13.142,13.517,13.135,13.489,12529614,0
2009-05-15,13.458,13.978,13.458,13.85,15790255,0
2009-05-18,13.974,14.348,13.868,14.297,14924388,0
2009-05-19,14.231,14.505,14.118,14.163,12496838,0
2009-05-20,14.421,14.693,14.115,14.134,11971600,0
2009-05-21,13.898,13.933,13.593,13.877,13062662,0
2009-05-22,14.07,14.297,13.877,14.025,7554776,0
2009-05-26,13.807,14.446,13.807,14.423,7743034,0
2009-05-27,14.283,14.452,13.757,13.757,13760684,0
2009-05-28,13.983,14.109,13.567,13.611,13173156,0
2009-05-29,13.777,13.835,13.374,13.482,17709365,0
2009-06-01,13.794,14.062,13.757,13.946,11449023,0
2009-06-02,13.913,14.12,13.704,13.875,6949001,0
2009-06-03,13.536,13.545,12.874,13.521,21314668,0
2009-06-04,13.619,13.951,13.527,13.798,9711001,0
2009-06-05,13.919,13.928,13.448,13.604,6274880,0
2009-06-08,13.519,13.671,13.224,13.63,4694763,0
2009-06-09,13.684,13.971,13.533,13.923,5895980,0
2009-06-10,14.039,14.219,13.719,13.95,7356757,0
2009-06-11,14.083,14.629,13.951,14.386,8604745,0
2009-06-12,14.265,14.538,14.062,14.326,6383569,0
2009-06-15,14.095,14.105,13.817,13.894,3729687,0
2009-06-16,14.022,14.105,13.545,13.667,8887490,0
2009-06-17,13.298,13.361,12.85,12.934,12898193,0
2009-06-18,13.071,13.11,12.696,12.907,15014949,0
2009-06-19,13.037,13.2,12.903,13.022,6383873,0
2009-06-22,12.812,13.026,12.038,12.038,12089806,0
2009-06-23,12.463,12.676,12.282,12.656,19706633,0
2009-06-24,12.874,12.941,12.702,12.844,11033427,0
2009-06-25,12.76,13.198,12.664,13.198,7235160,0
2009-06-26,12.95,13.269,12.936,13.231,9548550,0
2009-06-29,13.009,13.219,12.92,13.136,10706213,0
2009-06-30,13.015,13.082,12.85,12.874,5659894,0
2009-07-01,13.006,13.082,12.825,12.851,2939458,0
2009-07-02,12.602,13.11,12.602,12.901,4287826,0
2009-07-06,12.728,12.792,12.556,12.748,2828078,0
2009-07-07,12.662,12.788,12.432,12.45,4589820,0
2009-07-08,12.285,12.529,12.129,12.284,4595196,0
2009-07-09,12.452,12.58,12.325,12.492,2604143,0
2009-07-10,12.387,12.668,11.896,12.089,8066497,0
2009-07-13,12.061,12.304,11.799,12.276,3888682,0
2009-07-14,12.318,12.458,12.016,12.109,5668262,0
2009-07-15,12.352,12.387,12.08,12.367,5135926,0
2009-07-16,12.504,12.811,12.504,12.725,6514684,0
2009-07-17,12.746,12.942,12.509,12.672,7395061,0
2009-07-20,12.685,12.848,12.533,12.792,4634573,0
2009-07-21,13.051,13.051,12.625,12.834,4122980,0
2009-07-22,12.661,12.93,12.661,12.804,4611354,0
2009-07-23,12.746,13.386,12.713,13.336,10765199,0
2009-07-24,13.207,13.583,13.207,13.558,5034963,0
2009-07-27,13.591,13.867,13.476,13.686,7198815,0
2009-07-28,13.932,14.007,13.343,13.779,16712717,0
2009-07-29,13.74,13.74,13.399,13.527,6069455,0
2009-07-30,13.813,13.933,13.691,13.731,3589239,0
2009-07-31,13.711,13.871,13.604,13.707,3707625,0
2009-08-03,13.892,14.206,13.857,14.162,4284358,0
2009-08-04,13.981,14.157,13.775,13.894,3486297,0
2009-08-05,14.049,14.569,13.815,14.369,11341720,0
2009-08-06,14.453,14.509,14.293,14.439,4745075,0
2009-08-07,14.689,14.689,14.235,14.474,3717900,0
2009-08-10,14.406,14.496,14.155,14.246,5122777,0
2009-08-11,14.206,14.36,14.025,14.162,4425259,0
2009-08-12,14.076,14.425,14.076,14.313,2036436,0
2009-08-13,14.492,14.586,14.339,14.441,4382786,0
2009-08-14,14.476,14.488,14.214,14.392,3231075,0
2009-08-17,13.983,14.043,13.632,13.79,3640688,0
2009-08-18,13.89,14.237,13.835,14.15,3478346,0
2009-08-19,13.928,14.403,13.928,14.259,2601739,0
2009-08-20,14.204,14.386,14.129,14.217,2588224,0
2009-08-21,14.464,14.464,14.148,14.203,4023701,0
2009-08-24,14.398,14.601,14.289,14.435,5946390,0
2009-08-25,14.586,14.67,14.201,14.272,2819720,0
2009-08-26,14.21,14.427,14.16,14.364,3873679,0
2009-08-27,14.362,14.393,14.206,14.27,2888514,0
2009-08-28,14.255,14.307,13.994,14.263,3468583,0
2009-08-31,14.034,14.231,14.032,14.18,3339463,0
2009-09-01,14.049,14.448,13.892,13.892,3914974,0
2009-09-02,13.825,14.226,13.744,14.18,4197180,0
2009-09-03,14.222,14.515,14.217,14.473,5490398,0
2009-09-04,14.46,15.101,14.423,14.923,5160005,0
2009-09-08,15.015,15.218,14.96,15.097,5881117,0
2009-09-09,15.127,15.412,15.071,15.295,6125617,0
2009-09-10,15.19,15.318,14.847,15.183,12127167,0
2009-09-11,15.206,15.369,15.109,15.185,2464464,0
2009-09-14,14.954,15.229,14.942,15.15,4529868,0
2009-09-15,15.084,15.366,15.084,15.262,11619995,0
2009-09-16,15.286,15.606,15.132,15.49,7611527,0
2009-09-17,15.39,15.897,15.376,15.64,4176759,0
2009-09-18,15.966,15.966,15.617,15.662,4308863,0
2009-09-21,15.57,15.57,15.245,15.46,3625441,0
2009-09-22,15.628,15.628,15.355,15.437,9140172,0
2009-09-23,15.525,15.531,15.198,15.21,4332205,0
2009-09-24,15.297,15.352,14.891,15.043,3575669,0
2009-09-25,14.925,15.041,14.622,14.637,5001732,0
2009-09-28,14.558,14.945,14.557,14.945,2204514,0
2009-09-29,15.021,15.109,14.827,14.907,2366138,0
2009-09-30,14.952,15.232,14.916,14.975,7565737,0
2009-10-01,15.008,15.032,14.558,14.622,2767047,0
2009-10-02,14.395,14.633,14.257,14.405,4467491,0
2009-10-05,14.471,14.625,14.42,14.624,2709843,0
2009-10-06,14.82,15.176,14.691,15.097,5710276,0
2009-10-07,15.136,15.33,15.073,15.19,4058089,0
2009-10-08,15.266,15.554,15.216,15.554,3333547,0
2009-10-09,15.486,15.55,15.262,15.419,2833404,0
2009-10-12,15.469,15.538,15.279,15.362,1581737,0
2009-10-13,15.291,15.51,15.223,15.451,3177598,0
2009-10-14,15.598,15.78,15.462,15.717,3052480,0
2009-10-15,15.695,15.851,15.498,15.844,3940683,0
2009-10-16,15.655,15.873,15.655,15.737,5376063,0
2009-10-19,15.744,16.52,15.744,16.489,11323391,0
2009-10-20,16.323,16.477,15.993,16.115,6296122,0
2009-10-21,16.004,16.382,15.937,16.081,4422969,0
2009-10-22,15.929,16.402,15.828,16.293,4064434,0
2009-10-23,15.937,16.062,15.462,15.54,6252119,0
2009-10-26,15.561,15.732,14.832,14.832,9267563,0
2009-10-27,14.586,15.143,14.586,14.958,6428921,0
2009-10-28,14.913,14.987,14.439,14.458,4030381,0
2009-10-29,14.648,15.058,14.498,14.934,5961900,0
2009-10-30,14.852,14.944,14.4,14.456,6462601,0
2009-11-02,14.279,14.704,14.219,14.603,18176670,0
2009-11-03,14.511,14.847,14.311,14.835,9126644,0
2009-11-04,14.835,15.204,14.769,15.002,13579887,0
2009-11-05,14.046,14.129,13.68,13.873,35569274,0
2009-11-06,13.819,14.293,13.701,13.727,12598493,0
2009-11-09,13.961,14.056,13.867,13.963,7695286,0
2009-11-10,13.994,13.994,13.363,13.628,16563775,0
2009-11-11,13.773,14.053,13.403,13.844,11816590,0
2009-11-12,13.805,14.558,13.47,14.054,17831414,0
2009-11-13,13.953,14.308,13.667,13.955,14617088,0
2009-11-16,13.991,14.266,13.926,14.117,8686899,0
2009-11-17,14.162,14.751,13.955,14.567,11074300,0
2009-11-18,14.622,15.043,14.601,14.985,9579694,0
2009-11-19,14.519,14.67,14.212,14.392,15539173,0
2009-11-20,14.299,14.62,13.892,14.367,24292329,0
2009-11-23,14.605,14.652,14.326,14.42,6524553,0
2009-11-24,14.37,14.498,14.217,14.37,4524939,0
2009-11-25,14.412,14.842,14.355,14.753,6215994,0
2009-11-27,14.366,14.753,14.197,14.575,3329280,0
2009-11-30,14.585,14.899,14.5,14.824,6667673,0
2009-12-01,15.144,15.144,14.886,14.918,6011171,0
2009-12-02,14.847,15.764,14.847,15.677,17147874,0
2009-12-03,15.714,15.729,15.43,15.589,6857622,0
2009-12-04,15.822,15.891,15.195,15.377,5157226,0
2009-12-07,14.968,15.786,14.968,15.554,10601041,0
2009-12-08,15.504,15.629,14.873,14.89,12314646,0
2009-12-09,15.017,15.193,14.835,15.041,7175886,0
2009-12-10,15.147,15.394,15.008,15.335,7099128,0
2009-12-11,15.423,15.628,15.353,15.628,5857194,0
2009-12-14,15.687,15.883,15.43,15.585,5829656,0
2009-12-15,15.511,15.818,15.241,15.332,7846327,0
2009-12-16,15.51,16.149,15.483,16.078,14107334,0
2009-12-17,15.831,15.96,15.332,15.334,9512596,0
2009-12-18,15.404,15.561,14.952,15.011,8559315,0
2009-12-21,15.249,15.472,14.789,14.852,6573840,0
2009-12-22,14.813,15.063,14.658,15.014,8848245,0
2009-12-23,15.219,15.583,15.043,15.412,7718099,0
2009-12-24,15.454,15.655,15.454,15.49,2027436,0
2009-12-28,15.627,16.202,15.576,16.135,6264364,0
2009-12-29,16.12,16.234,16.028,16.202,8127420,0
2009-12-30,16.072,16.187,15.925,16.013,3114597,0
2009-12-31,16.085,16.085,15.761,15.764,6366282,0
2010-01-04,16.044,16.064,15.721,15.949,7107997,0
2010-01-05,16.013,16.382,16.004,16.206,7672916,0
2010-01-06,16.282,16.897,16.237,16.883,7461834,0
2010-01-07,16.845,16.845,16.507,16.714,8398030,0
2010-01-08,16.668,17.073,16.668,17.072,7057957,0
2010-01-11,17.338,17.869,16.955,17.053,12114394,0
2010-01-12,16.824,16.857,16.263,16.444,10345287,0
2010-01-13,16.584,16.609,16.202,16.484,5882968,0
2010-01-14,16.514,16.6,16.172,16.183,7114109,0
2010-01-15,17.231,17.259,16.52,16.571,31511593,0
2010-01-19,16.692,17.548,16.528,17.469,11436397,0
2010-01-20,17.237,17.301,16.929,17.192,7263896,0
2010-01-21,17.213,17.596,16.935,17.058,7356295,0
2010-01-22,16.955,17.148,16.68,16.694,5248350,0
2010-01-25,16.891,17.1,16.676,16.696,3655857,0
2010-01-26,16.567,17.095,16.419,16.698,4307738,0
2010-01-27,16.738,16.853,16.514,16.74,2808566,0
2010-01-28,16.6,16.706,16.307,16.548,4057573,0
2010-01-29,16.76,16.845,16.126,16.126,4934087,0
2010-02-01,16.315,16.655,16.165,16.546,5743129,0
2010-02-02,16.567,16.778,16.407,16.72,3218578,0
2010-02-03,17,17.049,16.79,16.864,2445382,0
2010-02-04,16.74,16.74,16.153,16.248,5177217,0
2010-02-05,16.184,16.454,15.937,16.363,4879560,0
2010-02-08,16.621,16.621,16.028,16.032,3304148,0
2010-02-09,16.248,16.743,16.242,16.637,5207550,0
2010-02-10,16.694,17.002,16.642,16.897,4078303,0
2010-02-11,17,17.502,16.902,17.388,5828729,0
2010-02-12,17.146,17.514,16.976,17.453,8331774,0
2010-02-16,18.069,18.578,17.7,17.987,13752026,0
2010-02-17,18.147,18.659,18.037,18.172,12927904,0
2010-02-18,18.118,18.124,17.515,17.715,13419033,0
2010-02-19,17.715,18.185,17.715,18.084,8672572,0
2010-02-22,18.337,18.337,17.903,18.002,6135916,0
2010-02-23,17.907,18.084,17.69,17.7,5630841,0
2010-02-24,17.755,17.939,17.466,17.502,9074964,0
2010-02-25,17.29,18.475,17.193,18.3,12404085,0
2010-02-26,18.355,18.485,18.079,18.448,4202922,0
2010-03-01,18.549,18.679,18.337,18.673,4198439,0
2010-03-02,17.683,18.542,17.596,18.479,38745663,0
2010-03-03,18.27,19.101,18.154,18.542,19329725,0
2010-03-04,18.667,18.826,18.494,18.794,8063534,0
2010-03-05,18.703,18.703,17.913,18.185,18877028,0
2010-03-08,18.12,18.349,17.826,17.883,10118178,0
2010-03-09,17.801,17.881,17.368,17.475,14083149,0
2010-03-10,17.193,18.193,17.017,17.983,22302881,0
2010-03-11,17.803,17.808,17.402,17.471,15835619,0
2010-03-12,16.859,17.044,16.473,16.798,79347150,0
2010-03-15,16.548,16.891,16.482,16.736,20177485,0
2010-03-16,16.897,16.916,16.514,16.604,22022321,0
2010-03-17,16.653,16.766,16.293,16.409,16170940,0
2010-03-18,16.339,16.409,15.732,16.171,24866331,0
2010-03-19,16.208,16.272,15.772,15.873,15060786,0
2010-03-22,15.679,16.165,15.679,16.07,17377946,0
2010-03-23,16.07,16.252,15.736,15.923,13663600,0
2010-03-24,15.871,16.246,15.742,16.047,9950781,0
2010-03-25,16.058,16.272,15.629,15.634,11171593,0
2010-03-26,15.837,16.232,15.732,16.179,14227683,0
2010-03-29,16.363,16.437,16.087,16.139,10421402,0
2010-03-30,16.195,16.195,15.915,16.049,4755836,0
2010-03-31,16.009,16.036,15.772,15.833,8215157,0
2010-04-01,15.951,16.06,15.75,16.047,9493864,0
2010-04-05,15.925,16.151,15.84,15.969,5171487,0
2010-04-06,15.894,16.064,15.84,16.051,5974684,0
2010-04-07,15.945,16.069,15.768,15.842,7464017,0
2010-04-08,15.931,16.042,15.777,15.89,7716105,0
2010-04-09,16.001,16.151,15.915,16.134,17090027,0
2010-04-12,15.977,16.115,15.937,15.981,8631374,0
2010-04-13,15.696,15.696,15.214,15.44,21811820,0
2010-04-14,15.358,15.488,15.134,15.426,11906932,0
2010-04-15,15.406,15.815,15.392,15.629,23686362,0
2010-04-16,15.698,15.969,15.525,15.629,73032956,0
2010-04-19,15.581,15.587,14.897,15.09,25891709,0
2010-04-20,15.155,15.32,14.993,15.155,18563179,0
2010-04-21,15.195,15.372,14.961,15.218,15453125,0
2010-04-22,15.145,15.277,14.93,15.223,13165789,0
2010-04-23,15.247,15.252,14.717,14.778,17562614,0
2010-04-26,15.011,15.015,14.717,14.743,14943822,0
2010-04-27,14.708,14.729,13.961,14.072,26791974,0
2010-04-28,14.217,14.586,14.12,14.566,13905315,0
2010-04-29,14.585,14.776,14.46,14.741,18742265,0
2010-04-30,15.279,15.279,14.409,14.531,20585324,0
2010-05-03,14.792,14.792,13.862,13.956,20848226,0
2010-05-04,13.788,13.852,13.257,13.54,23813666,0
2010-05-05,13.372,13.867,13.29,13.589,15336326,0
2010-05-06,13.555,13.709,11.98,12.877,20151089,0
2010-05-07,13.049,13.284,12.599,12.728,21853418,0
2010-05-10,13.327,13.348,12.945,13.219,16744637,0
2010-05-11,13.037,13.075,12.459,12.482,20806107,0
2010-05-12,12.704,13.004,12.664,12.922,14467629,0
2010-05-13,12.855,12.988,12.514,12.544,8163090,0
2010-05-14,12.432,12.632,12.214,12.58,12280149,0
2010-05-17,12.842,12.885,12.005,12.353,11477331,0
2010-05-18,12.489,12.874,12.342,12.394,17276380,0
2010-05-19,12.438,12.55,12.071,12.219,13956089,0
2010-05-20,11.942,11.942,11.52,11.556,17209345,0
2010-05-21,11.279,11.916,11.079,11.833,19508009,0
2010-05-24,12.086,12.106,11.635,11.715,15357342,0
2010-05-25,11.382,11.665,11.231,11.642,17363431,0
2010-05-26,11.814,11.814,11.446,11.536,15179463,0
2010-05-27,11.778,12.203,11.661,12.201,13342913,0
2010-05-28,12.195,12.438,11.787,11.912,11602267,0
2010-06-01,11.882,12.043,11.431,11.452,11190962,0
2010-06-02,11.494,11.751,11.179,11.751,12446753,0
2010-06-03,11.894,11.894,11.115,11.343,17164715,0
2010-06-04,11.147,11.289,10.52,10.582,18155578,0
2010-06-07,10.62,10.755,10.258,10.267,15101154,0
2010-06-08,10.295,10.418,9.995,10.17,14089910,0
2010-06-09,10.316,10.547,10.165,10.241,14139703,0
2010-06-10,10.651,11.227,10.385,11.161,22543383,0
2010-06-11,11.156,11.347,11.094,11.347,15465987,0
2010-06-14,11.375,11.462,10.776,10.78,17576729,0
2010-06-15,10.862,11.258,10.801,11.242,12892442,0
2010-06-16,11.19,11.391,11.099,11.323,12970782,0
2010-06-17,11.402,11.419,11.016,11.297,12446194,0
2010-06-18,11.27,11.287,10.991,11.156,12625218,0
2010-06-21,11.359,11.49,10.999,11.114,9207695,0
2010-06-22,11.144,11.479,11.144,11.195,11585313,0
2010-06-23,11.231,11.508,11.144,11.46,12589891,0
2010-06-24,11.404,11.501,11.118,11.239,11411058,0
2010-06-25,11.295,11.787,11.163,11.74,17986731,0
2010-06-28,11.673,11.724,11.161,11.215,14501128,0
2010-06-29,10.983,11.06,10.673,10.76,11360483,0
2010-06-30,10.95,11.436,10.942,11.017,18054140,0
2010-07-01,11.136,11.458,10.95,11.373,13603912,0
2010-07-02,11.4,12.03,11.279,11.882,19740563,0
2010-07-06,12.074,12.355,11.55,11.693,17255368,0
2010-07-07,11.797,12.163,11.735,12.146,13640361,0
2010-07-08,12.207,13.007,12.199,12.766,21086625,0
2010-07-09,12.76,13.015,12.67,12.893,13254008,0
2010-07-12,12.871,12.879,12.443,12.756,14508541,0
2010-07-13,12.937,13.329,12.743,13.154,18000752,0
2010-07-14,13.176,13.363,12.95,13.078,14332494,0
2010-07-15,13.076,13.58,12.987,13.538,17242012,0
2010-07-16,13.434,13.678,13.212,13.365,13415654,0
2010-07-19,13.426,13.426,12.853,13.068,12531887,0
2010-07-20,12.941,13.64,12.851,13.615,13628020,0
2010-07-21,13.766,13.885,13.11,13.317,16155531,0
2010-07-22,13.474,13.784,13.46,13.702,14829198,0
2010-07-23,13.723,14.186,13.705,13.917,15901179,0
2010-07-26,13.865,13.998,13.397,13.527,11889570,0
2010-07-27,13.596,13.609,13.142,13.271,8415368,0
2010-07-28,13.144,13.788,13.11,13.491,10901914,0
2010-07-29,13.613,14.339,13.613,14.064,22581824,0
2010-07-30,13.768,14.263,13.74,14.099,14111857,0
2010-08-02,14.364,14.717,14.279,14.323,15184047,0
2010-08-03,14.222,14.266,13.939,14.08,9659891,0
2010-08-04,14.132,14.539,14.132,14.395,15328371,0
2010-08-05,14.48,15.152,14.48,14.899,38403376,0
2010-08-06,14.921,15.396,14.484,14.641,34241232,0
2010-08-09,14.644,14.644,14.266,14.509,14221281,0
2010-08-10,14.392,14.392,13.969,14.118,20741054,0
2010-08-11,13.871,14.362,13.701,14.228,18666892,0
2010-08-12,14.113,14.769,14.078,14.654,18159049,0
2010-08-13,14.825,14.907,14.323,14.701,12813902,0
2010-08-16,14.639,15.054,14.603,14.689,14385942,0
2010-08-17,15.701,16.045,15.301,15.374,29947051,0
2010-08-18,15.49,15.716,15.109,15.594,18211189,0
2010-08-19,15.621,15.742,15.408,15.43,15864212,0
2010-08-20,15.277,15.659,15.196,15.63,16740650,0
2010-08-23,15.7,15.844,15.419,15.428,14875711,0
2010-08-24,15.138,15.414,15.107,15.121,11187385,0
2010-08-25,14.979,15.144,14.825,15.063,9361712,0
2010-08-26,15.241,15.613,15.063,15.456,16217366,0
2010-08-27,15.577,16.234,15.456,16.177,16888031,0
2010-08-30,16.109,16.143,15.682,15.858,10515946,0
2010-08-31,15.912,16.074,15.74,16.063,14082724,0
2010-09-01,16.198,16.311,15.893,16.099,14537502,0
2010-09-02,16.044,16.388,16.044,16.184,10638838,0
2010-09-03,16.342,16.593,15.979,16.489,14756867,0
2010-09-07,16.456,16.774,16.325,16.52,10042015,0
2010-09-08,16.552,16.976,16.498,16.708,16937414,0
2010-09-09,16.953,16.953,16.135,16.333,15647301,0
2010-09-10,16.402,17.049,16.402,16.548,19932676,0
2010-09-13,16.786,17.106,16.702,17.032,12074629,0
2010-09-14,16.933,17.215,16.815,17.081,10070597,0
2010-09-15,17.019,17.111,16.727,16.897,9982123,0
2010-09-16,17.158,17.349,17.041,17.321,13415314,0
2010-09-17,17.4,17.4,16.948,17.34,12515859,0
2010-09-20,17.4,18.054,17.4,17.555,17150027,0
2010-09-21,17.468,17.511,16.991,17.108,12008356,0
2010-09-22,17.34,17.7,17.259,17.614,11096666,0
2010-09-23,17.695,17.71,17.063,17.135,14879227,0
2010-09-24,17.365,17.532,17.036,17.427,14031850,0
2010-09-27,17.54,17.851,17.511,17.659,8082672,0
2010-09-28,17.801,17.819,17.278,17.606,7682201,0
2010-09-29,17.453,17.465,17.163,17.252,11503392,0
2010-09-30,17.455,17.519,16.457,16.584,26937759,0
2010-10-01,16.632,16.853,16.246,16.437,22963885,0
2010-10-04,16.494,16.494,16.047,16.342,12261630,0
2010-10-05,16.496,17.144,16.458,17.023,18455464,0
2010-10-06,16.962,17.423,16.962,17.179,10419711,0
2010-10-07,17.284,17.365,16.983,17.127,8672310,0
2010-10-08,18.084,19.561,18.084,19.085,48963983,0
2010-10-11,19.337,19.777,19.1,19.704,23462105,0
2010-10-12,19.624,20.337,19.624,20.208,21217744,0
2010-10-13,20.243,20.792,20.208,20.558,18107636,0
2010-10-14,20.559,20.682,20.151,20.284,12800151,0
2010-10-15,20.385,20.825,20.163,20.812,9356800,0
2010-10-18,20.803,20.898,20.489,20.64,6664266,0
2010-10-19,20.298,20.451,19.758,19.923,15758622,0
2010-10-20,20.023,20.836,19.847,20.612,11277537,0
2010-10-21,20.652,20.777,20.243,20.551,6811148,0
2010-10-22,20.565,20.641,20.109,20.432,8934493,0
2010-10-25,20.634,21.188,20.421,20.516,11091913,0
2010-10-26,20.405,21.176,20.218,21.106,11038993,0
2010-10-27,20.851,21.115,20.544,21.068,9369611,0
2010-10-28,21.162,21.279,20.654,20.692,8668401,0
2010-10-29,20.773,21.729,20.722,21.276,19755735,0
2010-11-01,21.29,21.463,20.84,21.08,8465766,0
2010-11-02,21.358,21.441,21.126,21.228,7691801,0
2010-11-03,21.158,21.184,20.483,20.85,11856900,0
2010-11-04,21.046,21.268,20.814,21.046,14177587,0
2010-11-05,20.876,22.407,20.802,21.268,36758749,0
2010-11-08,21.204,21.731,21.048,21.666,9408197,0
2010-11-09,22.032,22.576,21.572,21.737,13319896,0
2010-11-10,21.812,21.945,21.315,21.545,10475147,0
2010-11-11,21.467,22.22,21.186,22.185,9094333,0
2010-11-12,21.893,21.93,20.576,20.777,16703250,0
2010-11-15,20.871,21.098,20.272,20.351,15572880,0
2010-11-16,20.231,20.231,19.489,19.884,20605265,0
2010-11-17,19.949,20.525,19.764,20.257,18798558,0
2010-11-18,20.578,21.237,20.495,20.879,17165596,0
2010-11-19,20.919,21.004,20.405,20.44,14285523,0
2010-11-22,20.588,20.915,20.268,20.489,15002477,0
2010-11-23,20.166,21.231,19.829,21.095,16197141,0
2010-11-24,21.228,21.75,21.154,21.639,13650517,0
2010-11-26,21.699,21.75,21.249,21.327,4576584,0
2010-11-29,21.224,21.349,20.461,21.196,11513558,0
2010-11-30,20.989,21.308,20.871,20.972,10818571,0
2010-12-01,21.435,21.66,21.098,21.541,10895398,0
2010-12-02,21.645,21.959,21.324,21.49,10479210,0
2010-12-03,21.395,22.192,21.389,22.023,8701590,0
2010-12-06,21.959,22.277,21.641,21.75,7000829,0
2010-12-07,21.92,22,21.228,21.292,8697474,0
2010-12-08,21.419,21.419,20.76,21.069,9099055,0
2010-12-09,21.204,21.333,20.908,21.138,5921890,0
2010-12-10,21.143,21.467,20.825,21.36,6740952,0
2010-12-13,21.44,21.653,20.666,20.838,13128164,0
2010-12-14,20.816,20.898,20.243,20.397,11130575,0
2010-12-15,20.926,21.204,20.206,20.781,9004403,0
2010-12-16,20.803,21.228,20.576,21.149,7443983,0
2010-12-17,21.147,21.75,20.97,21.701,14452946,0
2010-12-20,21.843,22.265,21.777,21.982,9416348,0
2010-12-21,22.074,22.456,22.061,22.434,7622708,0
2010-12-22,22.413,22.49,21.8,22.371,8820659,0
2010-12-23,22.373,23.572,22.239,23.439,15031920,0
2010-12-27,23.23,23.501,22.922,23.311,7134224,0
2010-12-28,23.293,23.472,22.866,22.922,7372965,0
2010-12-29,22.996,23.829,22.751,23.416,11667592,0
2010-12-30,23.391,24.091,23.391,23.731,9872111,0
2010-12-31,23.708,23.916,23.441,23.468,6095732,0
2011-01-03,23.751,24.346,23.526,23.658,11905037,0
2011-01-04,23.693,23.81,23.064,23.438,9788827,0
2011-01-05,23.538,24.027,23.179,23.791,10943026,0
2011-01-06,23.912,24.124,23.568,23.967,11225360,0
2011-01-07,23.878,24.243,23.671,23.872,7527227,0
2011-01-10,23.272,23.658,22.972,23.526,10220041,0
2011-01-11,23.766,23.922,23.393,23.455,8665218,0
2011-01-12,24.01,24.805,23.858,24.624,17816903,0
2011-01-13,24.546,24.907,24.266,24.742,10662716,0
2011-01-14,24.861,25.442,24.658,25.402,12767810,0
2011-01-18,25.35,25.988,25.278,25.954,12394900,0
2011-01-19,25.713,25.782,24.174,24.341,19711626,0
2011-01-20,24.076,24.08,23.124,23.59,21562241,0
2011-01-21,24.01,24.249,23.062,23.147,12298537,0
2011-01-24,23.078,23.474,22.607,22.97,13567260,0
2011-01-25,22.905,22.966,22.156,22.699,17870476,0
2011-01-26,22.845,23.616,22.499,23.366,23050760,0
2011-01-27,23.924,23.992,23.111,23.226,15039374,0
2011-01-28,23.445,23.445,22.662,23.269,15425737,0
2011-01-31,23.391,23.804,23.139,23.449,17756199,0
2011-02-01,23.66,24.235,23.582,24.033,16850921,0
2011-02-02,23.893,25.202,23.641,25.178,16679776,0
2011-02-03,25.151,25.266,24.347,24.698,11551228,0
2011-02-04,24.74,24.928,24.481,24.775,6441612,0
2011-02-07,24.882,25.588,24.882,25.394,11093291,0
2011-02-08,25.44,25.704,24.94,25.436,12731255,0
2011-02-09,25.964,26.595,25.43,26.398,24014376,0
2011-02-10,26.054,26.714,26.021,26.112,12347624,0
2011-02-11,25.972,26.376,25.738,26.107,10753492,0
2011-02-14,26.108,26.593,26.047,26.36,8322645,0
2011-02-15,26.277,26.277,24.877,24.987,18593054,0
2011-02-16,25.166,25.529,24.835,25.151,11554762,0
2011-02-18,25.643,25.655,23.749,23.941,27029242,0
2011-02-22,23.852,24.684,22.889,22.922,25104561,0
2011-02-23,22.846,23.578,21.433,23.345,45989590,0
2011-02-24,23.457,23.81,23.098,23.276,19120756,0
2011-02-25,23.676,24.346,23.526,24.316,13077435,0
2011-02-28,24.429,24.813,23.912,24.536,11620917,0
2011-03-01,24.667,24.748,23.674,23.786,11544132,0
2011-03-02,23.72,24.015,23.272,23.457,11882140,0
2011-03-03,23.814,24.434,23.686,24.335,10738066,0
2011-03-04,24.314,24.319,23.143,23.325,14934914,0
2011-03-07,23.406,23.576,22.121,22.383,21871275,0
2011-03-08,22.461,22.487,21.685,22.39,18411904,0
2011-03-09,22.147,22.538,21.746,21.972,12801439,0
2011-03-10,21.49,22.028,20.989,21.529,20718974,0
2011-03-11,21.27,22.094,21.184,21.886,9970725,0
2011-03-14,21.482,22.297,21.362,21.879,8443187,0
2011-03-15,21.015,21.987,20.893,21.668,19231222,0
2011-03-16,21.884,22.576,21.448,22.032,19480838,0
2011-03-17,22.441,22.754,22.19,22.496,10891463,0
2011-03-18,22.992,23.094,21.991,22.125,12670324,0
2011-03-21,21.851,22.125,21.662,22.076,14326613,0
2011-03-22,22.027,22.097,21.132,21.281,17701925,0
2011-03-23,21.279,21.891,20.84,21.793,18706278,0
2011-03-24,21.893,22.038,21.539,21.851,12191638,0
2011-03-25,21.863,23.104,21.795,22.939,18187190,0
2011-03-28,23.07,23.07,22.169,22.196,9166038,0
2011-03-29,22.256,22.635,21.928,22.534,7360030,0
2011-03-30,22.879,23.082,22.452,23.027,8039889,0
2011-03-31,23.739,24.295,23.633,23.755,22295020,0
2011-04-01,23.957,24.486,23.843,24.19,14205145,0
2011-04-04,24.346,24.698,24.139,24.698,9957816,0
2011-04-05,24.729,25.221,24.519,24.933,13844638,0
2011-04-06,25.018,25.08,24.085,24.372,11324300,0
2011-04-07,24.519,24.649,24.062,24.266,10951986,0
2011-04-08,24.281,24.524,23.8,24.058,8838419,0
2011-04-11,23.965,24.297,23.466,23.518,8915457,0
2011-04-12,23.375,23.485,22.662,23.238,12371573,0
2011-04-13,23.399,23.62,22.879,23.288,10061767,0
2011-04-14,23.098,23.418,22.922,23.216,6931154,0
2011-04-15,23.139,23.187,22.555,22.573,15649954,0
2011-04-18,22.336,23.126,22.164,23.09,14908098,0
2011-04-19,23.068,23.532,22.974,23.422,11672413,0
2011-04-20,23.616,23.727,22.934,23.131,12661049,0
2011-04-21,23.272,24.134,23.202,24.111,11077385,0
2011-04-25,24.143,24.455,23.969,24.128,7972999,0
2011-04-26,24.39,24.545,24.17,24.371,9122415,0
2011-04-27,24.47,24.571,23.684,24.194,8752737,0
2011-04-28,24.157,24.886,23.847,24.122,15544319,0
2011-04-29,24.233,24.742,24.121,24.58,7217041,0
2011-05-02,24.718,24.718,24.093,24.21,7774960,0
2011-05-03,24.182,24.304,22.947,23.088,11277838,0
2011-05-04,23.145,23.177,22.231,22.631,10721814,0
2011-05-05,22.317,23.214,22.103,22.447,11609960,0
2011-05-06,23.374,24.478,23.353,23.933,21325201,0
2011-05-09,23.967,24.863,23.939,24.798,11154655,0
2011-05-10,24.928,25.006,24.367,24.569,9907132,0
2011-05-11,24.44,24.44,23.52,23.841,11169112,0
2011-05-12,23.802,23.821,23.056,23.465,10066638,0
2011-05-13,23.727,23.747,23.128,23.213,9429180,0
2011-05-16,23.34,24.121,23.082,23.453,8006799,0
2011-05-17,23.426,23.616,23.049,23.333,8696034,0
2011-05-18,23.508,24.616,23.301,24.362,14077311,0
2011-05-19,24.543,25.104,24.119,24.576,15089169,0
2011-05-20,24.538,25.118,24.082,24.168,19932950,0
2011-05-23,24.223,25.711,23.893,25.675,24423670,0
2011-05-24,25.715,25.91,25.375,25.471,13193625,0
2011-05-25,25.478,26.662,25.478,26.239,20564967,0
2011-05-26,26.179,26.591,26.001,26.1,12385517,0
2011-05-27,26.31,27.168,26.281,26.967,11979385,0
2011-05-31,27.466,27.53,26.372,26.726,13216203,0
2011-06-01,26.726,26.771,25.617,25.738,13384330,0
2011-06-02,25.755,26.509,25.662,26.1,11055409,0
2011-06-03,25.803,26.415,25.513,26.314,11822991,0
2011-06-06,26.198,26.885,25.503,25.738,11972451,0
2011-06-07,25.978,26.067,25.2,25.559,12231058,0
2011-06-08,25.637,26.069,25.147,25.827,13442758,0
2011-06-09,26.39,27.021,26.218,26.914,17993660,0
2011-06-10,26.765,27.142,26.321,26.511,11469629,0
2011-06-13,26.588,27.087,25.905,26.09,8969340,0
2011-06-14,26.386,26.948,26.031,26.831,11830597,0
2011-06-15,26.519,26.536,25.438,25.719,14281560,0
2011-06-16,25.773,25.935,23.942,24.746,22416988,0
2011-06-17,24.959,25.131,23.391,23.644,27463030,0
2011-06-20,24.121,24.259,23.489,24.078,18525967,0
2011-06-21,24.331,25.547,24.256,25.507,13019290,0
2011-06-22,25.346,25.713,24.748,24.807,11170737,0
2011-06-23,24.38,24.857,23.808,24.845,13132890,0
2011-06-24,24.889,25.503,24.431,24.442,9661887,0
2011-06-27,24.637,25.23,24.344,25.022,9379425,0
2011-06-28,25.064,25.555,24.915,25.539,10760952,0
2011-06-29,25.837,26.249,25.446,25.954,15590555,0
2011-06-30,25.125,25.25,24.397,24.619,34084092,0
2011-07-01,24.891,24.925,23.941,24.249,21304194,0
2011-07-05,24.521,24.996,24.029,24.875,20117506,0
2011-07-06,24.861,25.159,24.553,24.842,9458624,0
2011-07-07,25.196,25.458,24.992,25.316,11741157,0
2011-07-08,24.611,25.944,24.6,25.894,14365587,0
2011-07-11,25.662,25.664,24.765,25.174,12466419,0
2011-07-12,25.339,26.456,25.337,25.635,21887074,0
2011-07-13,25.899,26.509,25.898,26.084,12216213,0
2011-07-14,26.259,26.741,25.741,26.031,10972723,0
2011-07-15,26.124,26.806,25.984,26.802,11015170,0
2011-07-18,26.869,26.92,26.11,26.34,10050573,0
2011-07-19,26.738,27.343,26.738,27.224,14225403,0
2011-07-20,27.53,27.63,27.185,27.353,9314424,0
2011-07-21,27.599,28.094,27.459,28.013,10044632,0
2011-07-22,27.955,28.17,27.667,27.847,7458855,0
2011-07-25,27.693,28.371,27.634,27.855,8224474,0
2011-07-26,27.867,28.036,27.315,27.717,6252917,0
2011-07-27,27.463,27.725,26.94,27.087,8397660,0
2011-07-28,27.312,28.141,27.196,27.6,7981716,0
2011-07-29,26.761,27.439,26.465,26.99,10936068,0
2011-08-01,27.487,27.75,27.04,27.327,8668080,0
2011-08-02,27.093,27.735,26.561,26.571,13159892,0
2011-08-03,27.011,27.215,25.698,26.94,15847886,0
2011-08-04,26.613,26.684,24.548,24.605,19597414,0
2011-08-05,26.041,26.21,24.037,25.488,26463836,0
2011-08-08,24.237,25.463,23.356,24.025,31166002,0
2011-08-09,24.534,26.122,24.46,26.071,29568777,0
2011-08-10,25.786,27.56,25.373,25.998,24883030,0
2011-08-11,27.128,28.987,26.842,28.611,27948475,0
2011-08-12,28.454,29.419,28.284,29.312,18006197,0
2011-08-15,29.505,29.62,28.766,29.56,10812394,0
2011-08-16,29.077,29.61,28.768,29.241,13551564,0
2011-08-17,29.369,30.131,29.258,29.955,14969331,0
2011-08-18,29.065,29.275,28.339,28.612,17433625,0
2011-08-19,28.232,29.699,28.082,28.719,19671820,0
2011-08-22,29.667,30.402,29.349,29.718,17990400,0
2011-08-23,29.922,31.182,29.8,31.182,19147054,0
2011-08-24,31.074,31.429,29.925,30.56,17405347,0
2011-08-25,30.601,31.033,29.982,30.521,13816219,0
2011-08-26,30.235,31.47,30.025,31.425,13303351,0
2011-08-29,31.717,32.877,31.717,32.861,16455387,0
2011-08-30,32.548,33.578,32.548,33.068,14697041,0
2011-08-31,33.427,33.559,31.296,31.842,17029412,0
2011-09-01,31.977,32.448,31.531,31.8,11318774,0
2011-09-02,30.969,31.896,30.643,31.693,6342165,0
2011-09-06,31.101,32.41,30.998,32.354,13830015,0
2011-09-07,32.863,32.863,31.632,31.93,11458486,0
2011-09-08,31.573,32.585,31.53,32.257,11948841,0
2011-09-09,31.896,32.467,31.095,31.379,7898847,0
2011-09-12,31.141,31.76,30.213,30.848,13122173,0
2011-09-13,31.067,31.403,30.491,30.878,10587048,0
2011-09-14,31.221,31.717,30.294,31.319,11844376,0
2011-09-15,31.493,31.53,30.257,30.557,12383206,0
2011-09-16,30.788,30.819,30.065,30.518,10929405,0
2011-09-19,30.15,30.75,29.845,30.507,8115753,0
2011-09-20,30.658,30.658,28.358,28.519,22399768,0
2011-09-21,28.505,29.104,26.647,26.649,19904333,0
2011-09-22,25.586,26.186,24.138,25.594,25758794,0
2011-09-23,25.221,25.954,24.711,25.387,16528264,0
2011-09-26,25.673,26.584,24.062,26.501,20168414,0
2011-09-27,26.915,27.811,26.571,26.998,18310614,0
2011-09-28,26.437,26.72,25.172,25.26,14121937,0
2011-09-29,25.845,26.226,24.219,24.559,18297366,0
2011-09-30,23.088,23.349,21.448,21.501,29310824,0
2011-10-03,21.086,22.499,20.822,21.08,22063247,0
2011-10-04,20.694,21.683,20.097,21.622,24975045,0
2011-10-05,21.872,23.474,21.616,23.272,19443524,0
2011-10-06,23.32,24.911,23.109,24.874,21584970,0
2011-10-07,25.044,25.086,22.999,23.47,16955138,0
2011-10-10,24.188,25.192,24.047,24.462,11344713,0
2011-10-11,24.349,25.789,24.285,25.58,10456957,0
2011-10-12,25.256,25.503,24.576,25.196,19265036,0
2011-10-13,25.294,25.857,24.776,25.704,9930918,0
2011-10-14,26.319,26.478,25.539,26.224,7421217,0
2011-10-17,26.086,26.094,25.151,25.306,7711841,0
2011-10-18,25.35,26.132,24.536,25.894,10178309,0
2011-10-19,25.833,25.986,24.911,25.008,9885294,0
2011-10-20,24.884,25.746,24.415,25.666,12273835,0
2011-10-21,26.232,26.73,26.13,26.73,9420764,0
2011-10-24,27,27.863,26.92,27.731,9545057,0
2011-10-25,27.614,28.42,27.097,27.513,10778562,0
2011-10-26,28.086,28.341,26.91,28.16,10576150,0
2011-10-27,29.152,29.884,28.375,29.277,9752175,0
2011-10-28,29.406,30.04,28.974,29.644,9592434,0
2011-10-31,29.275,29.275,28.26,28.273,7613675,0
2011-11-01,27.006,28.555,26.388,27.641,17193002,0
2011-11-02,27.99,29.729,27.968,29.502,13978708,0
2011-11-03,29.739,30.651,28.889,30.375,11001252,0
2011-11-04,30.146,30.837,29.928,30.288,8027395,0
2011-11-07,30.04,30.568,29.891,30.324,5879724,0
2011-11-08,30.507,30.753,29.69,30.742,7248314,0
2011-11-09,29.716,30.198,28.903,29.006,12132045,0
2011-11-10,29.313,29.692,28.594,29.54,9611595,0
2011-11-11,29.825,30.316,29.69,30.148,6168200,0
2011-11-14,30.105,30.344,29.462,29.859,6900370,0
2011-11-15,29.81,30.225,29.602,29.604,7342502,0
2011-11-16,29.57,29.901,29.095,29.161,14189789,0
2011-11-17,28.519,28.525,25.596,25.879,34639754,0
2011-11-18,26.657,27.42,26.245,26.49,23751535,0
2011-11-21,25.826,26.463,25.499,26.08,12340788,0
2011-11-22,26.058,26.879,25.815,26.376,8615036,0
2011-11-23,26.041,26.302,25.1,25.288,10420909,0
2011-11-25,25.23,25.373,24.291,24.408,5627522,0
2011-11-28,25.574,25.797,25.341,25.503,10456024,0
2011-11-29,25.44,25.752,25.03,25.109,8803514,0
2011-11-30,25.739,25.813,24.119,24.415,20968548,0
2011-12-01,24.75,25.89,24.452,25.667,16128951,0
2011-12-02,26.025,26.029,24.258,24.576,15758168,0
2011-12-05,24.784,25.068,24.074,24.588,13639856,0
2011-12-06,25.207,25.918,25.129,25.641,14445869,0
2011-12-07,25.517,26.177,25.41,25.666,8801066,0
2011-12-08,25.428,25.488,24.627,24.787,9276181,0
2011-12-09,24.64,24.952,24.25,24.722,11211878,0
2011-12-12,24.362,24.506,23.965,24.335,10051171,0
2011-12-13,24.519,24.692,23.187,23.526,13116889,0
2011-12-14,23.447,23.501,22.594,22.697,11823682,0
2011-12-15,23.109,23.131,22.358,22.732,9646644,0
2011-12-16,22.843,23.098,22.6,22.682,12306043,0
2011-12-19,22.69,23.05,22.443,22.679,9279288,0
2011-12-20,23.242,24.184,23.189,24.087,9665468,0
2011-12-21,23.973,24.259,23.778,24.141,8596789,0
2011-12-22,24.287,25.108,24.276,24.928,8544167,0
2011-12-23,25.025,25.41,24.928,25.174,5178459,0
2011-12-27,25.202,25.59,24.8,25.469,6163093,0
2011-12-28,25.478,25.582,24.675,24.844,5906916,0
2011-12-29,24.323,25.268,24.274,25.145,7613958,0
2011-12-30,25.256,25.723,25.1,25.316,5860720,0
2012-01-03,26.152,26.975,26.122,26.862,10586245,0
2012-01-04,27.342,27.727,27.146,27.59,14464166,0
2012-01-05,27.503,28.185,27.389,27.882,13445810,0
2012-01-06,28.147,28.147,27.327,27.59,11243127,0
2012-01-09,27.817,27.986,27.593,27.906,8585071,0
2012-01-10,28.813,29.11,28.707,29.029,8917576,0
2012-01-11,28.891,29.284,28.339,29.191,10993342,0
2012-01-12,28.361,29.38,27.786,29.041,18638777,0
2012-01-13,28.782,30.163,28.598,30.135,15379874,0
2012-01-17,30.04,30.474,29.763,30.159,13061463,0
2012-01-18,30.116,30.605,29.079,29.306,18101279,0
2012-01-19,29.606,29.939,29.227,29.895,11809764,0
2012-01-20,29.879,31.022,29.808,30.648,14239342,0
2012-01-23,30.56,30.771,30.079,30.298,9795570,0
2012-01-24,30.003,30.184,29.34,30.099,8253815,0
2012-01-25,30.076,31.738,29.912,31.622,16078835,0
2012-01-26,31.449,32.076,30.281,30.397,15044153,0
2012-01-27,30.204,31.725,30.182,31.363,10417616,0
2012-01-30,30.799,31.17,30.229,30.923,8091498,0
2012-01-31,31.429,31.672,30.483,30.978,10152306,0
2012-02-01,31.408,32.261,31.287,32.101,13548267,0
2012-02-02,32.134,32.422,31.804,31.834,7902880,0
2012-02-03,32.311,32.811,32.066,32.615,13746366,0
2012-02-06,32.546,32.922,32.225,32.732,9686310,0
2012-02-07,32.686,33.098,32.074,32.922,10264967,0
2012-02-08,33.112,33.601,32.665,33.1,9894859,0
2012-02-09,33.219,33.595,32.376,32.435,13948577,0
2012-02-10,31.923,31.979,31.415,31.53,10378427,0
2012-02-13,31.996,32.276,31.559,31.911,8789486,0
2012-02-14,31.648,31.894,30.85,31.135,11680993,0
2012-02-15,31.221,31.65,30.99,31.359,12497235,0
2012-02-16,31.352,31.64,30.206,30.786,19169722,0
2012-02-17,31.083,31.41,30.628,31.302,9777324,0
2012-02-21,31.387,32.887,31.375,32.261,12528578,0
2012-02-22,32.169,32.947,32.169,32.56,7764432,0
2012-02-23,32.48,33.156,31.852,32.783,10905532,0
2012-02-24,32.776,32.956,32.132,32.183,6800615,0
2012-02-27,32.001,33.217,31.721,33.104,11084416,0
2012-02-28,33.166,34.21,33.058,33.527,14775460,0
2012-02-29,33.726,33.86,32.334,32.554,15479554,0
2012-03-01,33.127,33.201,32.359,33.12,10218489,0
2012-03-02,33.102,33.601,32.697,32.947,8646100,0
2012-03-05,32.325,32.518,30.839,31.151,17903198,0
2012-03-06,30.489,30.584,29.464,29.576,18852811,0
2012-03-07,30.108,31.083,29.873,30.776,11543509,0
2012-03-08,31.415,32.116,31.145,32.026,12336627,0
2012-03-09,32.007,32.237,31.178,31.283,11092453,0
2012-03-12,31.238,31.943,31.238,31.505,8846865,0
2012-03-13,31.872,32.014,31.168,31.553,9206931,0
2012-03-14,31.429,31.831,31.221,31.765,7974957,0
2012-03-15,31.93,32.205,31.521,31.701,7006167,0
2012-03-16,32.005,32.659,31.852,32.244,12542130,0
2012-03-19,32.397,32.772,32.016,32.057,8240246,0
2012-03-20,32.308,32.763,31.802,32.203,11324841,0
2012-03-21,32.306,32.671,32.032,32.56,6985935,0
2012-03-22,32.205,32.611,31.644,31.932,8319971,0
2012-03-23,32.361,33.132,32.178,33.036,12115305,0
2012-03-26,33.291,33.498,32.482,32.91,11164604,0
2012-03-27,32.947,33.498,32.77,32.823,8299837,0
2012-03-28,32.87,32.887,31.516,32.047,9597449,0
2012-03-29,31.754,31.9,30.66,31.415,15130538,0
2012-03-30,32.014,32.344,31.551,31.968,10800402,0
2012-04-02,32.062,32.952,31.793,32.865,8623965,0
2012-04-03,32.89,33.215,32.585,32.952,8756104,0
2012-04-04,32.542,33.025,32.399,32.745,8803504,0
2012-04-05,32.783,33.243,32.389,32.593,5121044,0
2012-04-09,32.06,32.492,31.812,31.981,6738777,0
2012-04-10,31.767,32.162,31.188,31.336,9202389,0
2012-04-11,31.796,32.242,31.745,31.828,7956016,0
2012-04-12,31.99,33.342,31.917,33.059,9886574,0
2012-04-13,33.052,33.413,32.475,32.6,9435283,0
2012-04-16,32.763,33.074,31.793,31.988,8948963,0
2012-04-17,32.199,32.857,31.943,32.686,6549097,0
2012-04-18,32.431,33.224,32.304,32.603,9542508,0
2012-04-19,32.69,32.971,32.231,32.518,5091451,0
2012-04-20,32.634,33.004,32.56,32.671,4915688,0
2012-04-23,32.205,32.463,31.451,31.911,8368357,0
2012-04-24,31.878,32.323,31.595,31.748,7133510,0
2012-04-25,32.578,33.667,32.4,33.646,12100646,0
2012-04-26,33.47,34.18,33.154,33.775,11322169,0
2012-04-27,33.925,34.897,33.758,34.647,10530160,0
2012-04-30,34.614,34.774,33.733,33.788,8918418,0
2012-05-01,33.792,34.46,33.406,34.166,9168716,0
2012-05-02,34.566,35.222,34.347,35.026,13589192,0
2012-05-03,35.181,35.586,34.094,34.56,13367089,0
2012-05-04,33.998,34.118,31.786,32.187,21925981,0
2012-05-07,31.646,32.79,31.562,32.187,10897111,0
2012-05-08,31.907,32.072,31.062,32.01,12138708,0
2012-05-09,30.677,31.419,30.367,30.66,13693040,0
2012-05-10,31.079,31.107,29.97,30.133,11907730,0
2012-05-11,29.945,30.603,29.489,30.204,9346895,0
2012-05-14,29.642,29.755,29.069,29.083,11106647,0
2012-05-15,29.291,29.56,28.6,28.695,8999269,0
2012-05-16,28.846,29.209,27.99,28.162,9571885,0
2012-05-17,28.429,28.553,27.046,27.06,12076925,0
2012-05-18,27.31,28.128,27.24,27.545,12260593,0
2012-05-21,27.474,29.22,27.474,29.148,10463112,0
2012-05-22,29.32,29.32,28.141,28.327,12385828,0
2012-05-23,28.034,29.444,27.876,29.351,10082668,0
2012-05-24,29.538,30.133,28.983,29.485,9448943,0
2012-05-25,29.472,29.72,28.979,29.219,6928611,0
2012-05-29,29.558,30.491,29.548,30.384,8256208,0
2012-05-30,29.974,30.596,29.707,30.275,9586911,0
2012-05-31,30.198,30.318,29.65,29.993,8344775,0
2012-06-01,29.126,29.4,28.194,28.433,10416674,0
2012-06-04,28.616,28.713,27.472,28.026,8381212,0
2012-06-05,27.894,29.4,27.894,29.269,7819220,0
2012-06-06,29.686,30,29.546,29.63,6699210,0
2012-06-07,30.247,30.294,29.086,29.181,8132942,0
2012-06-08,29.152,29.912,28.802,29.912,6183382,0
2012-06-11,30.44,30.487,29.176,29.192,6176878,0
2012-06-12,29.503,29.731,29.086,29.602,5389737,0
2012-06-13,29.531,29.531,28.565,28.791,6953857,0
2012-06-14,28.819,29.017,28.399,28.738,4900859,0
2012-06-15,28.862,29.043,28.442,28.967,5379077,0
2012-06-18,28.787,30.11,28.787,29.984,6504251,0
2012-06-19,30.314,31.736,30.31,31.727,13424522,0
2012-06-20,31.748,31.83,31.03,31.483,8215480,0
2012-06-21,31.51,31.622,30.594,30.714,4841966,0
2012-06-22,30.898,31.367,30.799,31.172,9517441,0
2012-06-25,31.585,32.593,31.577,32.223,10558895,0
2012-06-26,32.546,33.461,32.49,33.142,11839394,0
2012-06-27,33.438,34.035,33.076,33.402,10130002,0
2012-06-28,32.783,33.387,32.611,33.339,7825129,0
2012-06-29,34.317,34.349,33.597,33.988,8933916,0
2012-07-02,34.341,34.509,33.601,33.936,5146035,0
2012-07-03,34.108,35.077,34.108,34.969,6165773,0
2012-07-05,34.918,35.495,34.599,35.043,6983896,0
2012-07-06,34.526,34.681,34.156,34.413,5490463,0
2012-07-09,34.737,34.953,34.167,34.319,5911391,0
2012-07-10,34.444,34.532,33.35,33.501,6063119,0
2012-07-11,34.384,34.649,33.601,34.154,11244621,0
2012-07-12,33.875,34.175,33.359,33.944,7540395,0
2012-07-13,34.061,34.473,33.777,34.241,5750843,0
2012-07-16,34.09,35.149,33.858,34.853,8018709,0
2012-07-17,35.065,35.985,35.065,35.725,11241002,0
2012-07-18,36.083,36.566,35.846,36.177,9273117,0
2012-07-19,36.133,36.156,35.482,35.725,6069870,0
2012-07-20,35.347,35.917,34.909,35.573,7385586,0
2012-07-23,34.758,35.265,34.415,34.725,7133914,0
2012-07-24,34.86,35.086,33.571,34.03,9673412,0
2012-07-25,34.329,34.507,33.536,34.312,6985185,0
2012-07-26,34.575,34.844,33.718,34.141,7132235,0
2012-07-27,34.511,35.295,34.205,35.137,7283064,0
2012-07-30,35.216,35.24,34.513,34.645,5095998,0
2012-07-31,34.774,34.88,34.196,34.341,6591035,0
2012-08-01,34.608,34.802,34.121,34.141,5022594,0
2012-08-02,33.737,34.492,33.484,34.102,6416410,0
2012-08-03,35.199,35.985,35.091,35.442,10670205,0
2012-08-06,35.736,35.873,34.846,35.692,8497135,0
2012-08-07,35.562,36.427,35.079,36.15,13706434,0
2012-08-08,36.094,37.061,35.941,36.387,8632339,0
2012-08-09,36.209,37.748,36.155,37.341,9776763,0
2012-08-10,37.264,37.368,36.317,36.549,9897510,0
2012-08-13,36.868,36.959,36.326,36.685,6298639,0
2012-08-14,36.944,37.116,36.492,36.579,5102090,0
2012-08-15,36.678,37.205,36.506,37.175,5408031,0
2012-08-16,37.17,38.113,37.011,37.98,7416307,0
2012-08-17,38.029,38.223,37.858,38.075,4695128,0
2012-08-20,38.053,38.362,37.426,37.89,5746761,0
2012-08-21,37.798,38.104,37,37.154,5274134,0
2012-08-22,37.13,37.575,36.743,37.575,4078003,0
2012-08-23,37.358,37.438,36.258,36.335,5702062,0
2012-08-24,36.394,36.716,36.146,36.484,5167393,0
2012-08-27,36.49,36.49,36.079,36.195,3099452,0
2012-08-28,36.03,36.49,35.921,36.349,4322583,0
2012-08-29,36.5,36.557,35.994,36.469,4724900,0
2012-08-30,36.411,36.411,35.582,35.78,3219527,0
2012-08-31,36.099,36.605,35.702,36.383,3932463,0
2012-09-04,36.355,36.755,35.605,35.986,5465607,0
2012-09-05,36.371,36.726,35.706,36.603,5529777,0
2012-09-06,36.911,37.498,36.739,37.418,5207194,0
2012-09-07,37.473,38.024,37.473,37.784,4738403,0
2012-09-10,38.055,38.055,37.287,37.287,4355620,0
2012-09-11,37.26,37.766,37.105,37.133,4811067,0
2012-09-12,36.748,38.157,36.748,37.718,8147938,0
2012-09-13,37.788,38.976,37.45,38.745,6997994,0
2012-09-14,39.565,40.069,38.986,39.316,8391469,0
2012-09-17,38.99,38.99,38.375,38.739,5089395,0
2012-09-18,38.759,39.196,38.211,38.633,4459539,0
2012-09-19,38.669,39.381,38.669,39.162,6184996,0
2012-09-20,38.925,38.978,37.984,38.654,7640644,0
2012-09-21,38.952,39.018,38.362,38.439,5530207,0
2012-09-24,37.984,38.404,37.984,38.101,3230606,0
2012-09-25,38.176,38.446,37.61,37.635,4867257,0
2012-09-26,37.675,38.159,37.454,37.944,4514320,0
2012-09-27,38.292,38.783,38.067,38.689,4245210,0
2012-09-28,38.729,39.185,38.685,39.057,7218855,0
2012-10-01,39.202,39.81,39.178,39.458,5564099,0
2012-10-02,39.219,39.446,38.636,39.022,6241780,0
2012-10-03,38.761,38.999,38.371,38.663,5846556,0
2012-10-04,38.801,39.308,38.689,39.303,4371589,0
2012-10-05,39.576,39.642,38.782,39.002,4080937,0
2012-10-08,38.801,38.87,38.19,38.347,4289227,0
2012-10-09,38.223,38.757,38.059,38.347,4461589,0
2012-10-10,38.171,38.398,37.465,37.552,6086585,0
2012-10-11,37.92,38.654,37.725,37.748,6759501,0
2012-10-12,37.856,37.88,36.918,37.002,5185856,0
2012-10-15,36.381,36.926,36.303,36.868,4314743,0
2012-10-16,37.077,37.839,36.945,37.481,5515454,0
2012-10-17,37.394,38.118,37.251,37.956,3671895,0
2012-10-18,37.757,37.839,37.051,37.191,4576113,0
2012-10-19,36.973,37.111,36.129,36.326,7901890,0
2012-10-22,36.099,36.89,36.099,36.876,4761369,0
2012-10-23,36.162,36.299,35.305,36.127,6911984,0
2012-10-24,36.388,36.503,35.927,36.03,4909369,0
2012-10-25,36.135,36.135,35.429,35.789,4727461,0
2012-10-26,35.882,36.209,35.51,35.995,3334246,0
2012-10-31,36.051,36.407,35.814,36.065,3308804,0
2012-11-01,36.141,37.088,36.015,37.067,4575771,0
2012-11-02,36.206,36.959,34.901,34.978,13024481,0
2012-11-05,34.824,36.291,34.824,36.115,7102159,0
2012-11-06,36.557,36.699,36.03,36.267,7720313,0
2012-11-07,35.659,35.853,35.176,35.499,5490100,0
2012-11-08,35.507,35.627,33.729,34.403,9264428,0
2012-11-09,34.082,35.097,33.886,34.46,4991596,0
2012-11-12,34.603,34.916,34.37,34.657,4052053,0
2012-11-13,34.547,35.141,34.372,34.671,5596541,0
2012-11-14,34.337,35.159,34.277,34.384,4833087,0
2012-11-15,34.497,34.93,34.006,34.307,5844256,0
2012-11-16,34.649,34.787,34.226,34.448,5720700,0
2012-11-19,35.044,35.911,34.816,35.865,6290783,0
2012-11-20,35.715,36.492,35.538,36.25,4857380,0
2012-11-21,36.053,36.569,35.965,36.498,3511268,0
2012-11-23,36.772,37.015,36.678,37.007,2243848,0
2012-11-26,36.938,36.947,36.118,36.701,3344091,0
2012-11-27,36.748,37.059,36.591,36.683,3804685,0
2012-11-28,36.28,36.792,35.969,36.726,3935035,0
2012-11-29,37.005,37.821,36.979,37.562,6882994,0
2012-11-30,37.579,37.79,37.356,37.693,5257185,0
2012-12-03,37.587,37.862,36.806,36.855,5715449,0
2012-12-04,36.788,37.556,36.734,37.428,5743819,0
2012-12-05,37.54,37.581,37.067,37.29,4244234,0
2012-12-06,37.318,37.6,36.845,37.285,3012297,0
2012-12-07,37.544,37.669,37.212,37.392,2491400,0
2012-12-10,37.368,37.757,37.309,37.633,2787959,0
2012-12-11,37.774,38.482,37.663,38.257,4432685,0
2012-12-12,38.029,38.19,36.764,36.931,8185310,0
2012-12-13,36.866,36.971,35.439,35.663,9855593,0
2012-12-14,35.406,36.447,35.406,36.278,4902747,0
2012-12-17,36.405,36.409,35.558,36.148,6170288,0
2012-12-18,36.263,36.52,35.773,36.188,6002733,0
2012-12-19,36.242,36.701,36.198,36.22,4113157,0
2012-12-20,36.103,36.148,35.341,35.98,5928249,0
2012-12-21,35.308,35.74,35.155,35.19,6292178,0
2012-12-24,35.151,35.55,34.939,35.437,1945772,0
2012-12-26,35.548,35.909,35.356,35.607,2028930,0
2012-12-27,35.672,35.859,35.046,35.473,3660015,0
2012-12-28,35.205,35.486,35.088,35.163,2608439,0
2012-12-31,35.24,35.923,34.951,35.783,4689427,0
2013-01-02,36.796,36.937,36.107,36.497,5733147,0
2013-01-03,36.466,36.858,36.19,36.326,4571132,0
2013-01-04,36.528,37.303,36.528,37.137,5148759,0
2013-01-07,36.998,37.105,36.439,37.002,4056726,0
2013-01-08,36.882,36.882,36.322,36.459,5749203,0
2013-01-09,36.457,38.017,36.457,37.733,9343140,0
2013-01-10,38.047,38.432,37.552,38.298,11319292,0
2013-01-11,38.327,38.706,38.004,38.425,11224979,0
2013-01-14,38.385,38.663,38.215,38.515,4086336,0
2013-01-15,38.5,38.535,38.042,38.217,4292829,0
2013-01-16,38.104,38.608,37.923,38.37,3651100,0
2013-01-17,38.551,38.551,38.182,38.284,3809787,0
2013-01-18,38.5,38.849,38.102,38.577,5241153,0
2013-01-22,38.763,39.521,38.673,39.391,6041612,0
2013-01-23,39.391,39.67,39.26,39.409,4439384,0
2013-01-24,39.489,40.168,39.421,39.885,6659757,0
2013-01-25,40.508,40.768,39.933,40.555,6026633,0
2013-01-28,40.626,40.626,39.95,40.187,4384470,0
2013-01-29,40.189,40.47,40.153,40.344,2709856,0
2013-01-30,40.304,41.11,40.256,40.594,4366322,0
2013-01-31,40.314,40.741,40.051,40.359,4297954,0
2013-02-01,40.814,40.817,40.37,40.5,4609773,0
2013-02-04,40.397,40.529,40.191,40.314,5162100,0
2013-02-05,40.494,40.645,40.02,40.067,3723744,0
2013-02-06,39.786,40.143,39.676,39.79,2830568,0
2013-02-07,40.032,40.23,39.48,39.682,3452316,0
2013-02-08,39.695,39.984,39.45,39.831,2651806,0
2013-02-11,39.838,40.036,39.502,39.732,1907834,0
2013-02-12,39.93,39.93,38.763,38.805,6111927,0
2013-02-13,38.87,39.083,38.061,38.375,6431892,0
2013-02-14,38.589,38.667,38.129,38.439,3947863,0
2013-02-15,38.385,38.446,37.839,38.228,6549324,0
2013-02-19,38.36,38.799,38.211,38.555,5988575,0
2013-02-20,38.275,38.275,36.397,36.533,15086474,0
2013-02-21,35.846,36.204,35.218,35.983,11296652,0
2013-02-22,35.943,35.978,35.116,35.556,8474832,0
2013-02-25,35.75,35.857,34.798,34.806,8398997,0
2013-02-26,34.941,35.055,33.492,34.45,17567145,0
2013-02-27,34.417,35.308,34.327,35.089,7092760,0
2013-02-28,34.995,35.702,34.875,35.435,7329728,0
2013-03-01,35.209,35.635,34.951,35.554,7714484,0
2013-03-04,35.465,35.495,35.034,35.362,9159856,0
2013-03-05,35.532,35.881,35.345,35.558,5392930,0
2013-03-06,35.793,36.067,35.505,35.643,6483366,0
2013-03-07,35.659,35.925,35.386,35.778,5757468,0
2013-03-08,35.992,36.633,35.617,36.547,7516796,0
2013-03-11,36.509,36.803,36.232,36.726,6354922,0
2013-03-12,36.652,36.697,36.259,36.473,5535141,0
2013-03-13,36.497,36.695,35.839,35.98,6254857,0
2013-03-14,36.118,36.145,35.603,35.907,6168344,0
2013-03-15,35.657,36.244,35.586,35.976,9332744,0
2013-03-18,35.463,35.814,35.112,35.651,8756620,0
2013-03-19,35.678,35.761,34.454,34.652,7849771,0
2013-03-20,34.911,34.933,34.489,34.669,5526777,0
2013-03-21,34.493,34.57,34.184,34.204,4652475,0
2013-03-22,34.255,34.379,33.93,34.096,4315834,0
2013-03-25,34.223,34.287,33.542,33.79,6397989,0
2013-03-26,33.96,34.141,33.575,34.112,5520171,0
2013-03-27,33.742,34.11,33.544,33.833,5896558,0
2013-03-28,33.839,34.216,33.476,33.589,5869862,0
2013-04-01,33.486,33.575,33.267,33.527,6021345,0
2013-04-02,33.648,33.761,32.632,32.842,10072647,0
2013-04-03,33.004,33.16,32.517,33.068,9179166,0
2013-04-04,32.995,33.605,32.988,33.535,5812416,0
2013-04-05,32.978,33.575,32.967,33.519,4732309,0
2013-04-08,33.494,33.573,33.168,33.466,2334594,0
2013-04-09,33.605,34.141,33.554,33.696,4622044,0
2013-04-10,33.788,33.905,33.293,33.726,5434698,0
2013-04-11,33.726,33.726,33.178,33.254,4945318,0
2013-04-12,33.134,33.134,31.923,32.156,13069630,0
2013-04-15,31.852,31.964,30.946,30.961,7189056,0
2013-04-16,31.198,31.445,30.883,31.227,6830631,0
2013-04-17,30.936,30.985,30.085,30.493,7762870,0
2013-04-18,30.632,31.715,30.632,31.415,8615063,0
2013-04-19,31.533,31.825,31.233,31.61,5443395,0
2013-04-22,31.555,31.719,31.06,31.427,4404150,0
2013-04-23,31.591,31.748,30.982,31.655,8027618,0
2013-04-24,31.762,33.084,31.738,33.01,6324059,0
2013-04-25,33.174,34.171,33.168,33.733,7333272,0
2013-04-26,33.567,33.597,32.68,32.772,4113844,0
2013-04-29,33.127,33.313,32.761,33.313,4910319,0
2013-04-30,33.319,33.333,32.736,32.908,5848992,0
2013-05-01,32.774,32.774,32.238,32.365,4629982,0
2013-05-02,32.51,32.641,32.008,32.456,4001170,0
2013-05-03,32.761,32.885,32.356,32.463,5744998,0
2013-05-06,32.558,32.91,32.399,32.842,3420478,0
2013-05-07,32.855,33.348,32.748,33.029,7016580,0
2013-05-08,32.84,33.758,32.643,33.65,7174016,0
2013-05-09,33.722,34.829,33.7,34.403,7427983,0
2013-05-10,34.659,34.708,33.548,34.401,5788355,0
2013-05-13,34.169,34.292,33.638,33.817,4620146,0
2013-05-14,33.801,34.052,33.576,34.024,3708540,0
2013-05-15,33.845,34.1,33.383,33.611,6772599,0
2013-05-16,33.665,34.196,33.35,33.727,3946140,0
2013-05-17,33.808,33.934,33.433,33.686,5538509,0
2013-05-20,33.531,33.901,33.313,33.857,3479786,0
2013-05-21,33.786,34.319,33.317,33.333,5150690,0
2013-05-22,33.341,34.066,33.126,33.404,5790512,0
2013-05-23,32.954,33.609,32.757,33.399,4377502,0
2013-05-24,33.174,33.176,32.682,33.016,3195579,0
2013-05-28,33.492,33.703,33.245,33.399,3285986,0
2013-05-29,33.309,34.52,33.166,34.299,5365806,0
2013-05-30,34.417,34.555,34.048,34.42,4350702,0
2013-05-31,34.235,34.345,33.758,33.765,3771751,0
2013-06-03,33.874,34.251,33.733,34.221,4123491,0
2013-06-04,34.152,34.538,33.93,34.303,4501473,0
2013-06-05,34.152,34.61,33.862,33.911,6923683,0
2013-06-06,33.752,34.156,33.451,34.102,4674767,0
2013-06-07,34.141,34.462,33.996,34.375,3644582,0
2013-06-10,34.528,34.698,34.042,34.261,3499096,0
2013-06-11,33.921,33.921,33.164,33.195,4206188,0
2013-06-12,33.4,33.575,32.34,32.444,6204326,0
2013-06-13,32.13,32.854,32.123,32.823,4289699,0
2013-06-14,32.712,32.95,32.372,32.632,5275193,0
2013-06-17,32.77,32.863,32.444,32.688,4990630,0
2013-06-18,32.659,33.466,32.659,33.352,4474660,0
2013-06-19,33.496,33.862,33.232,33.554,6843621,0
2013-06-20,32.927,33.078,32.379,32.607,7532889,0
2013-06-21,32.738,32.785,32,32.295,8929517,0
2013-06-24,31.858,31.858,30.872,31.176,6545693,0
2013-06-25,31.379,31.443,30.885,30.917,6332863,0
2013-06-26,31.066,31.64,30.769,31.275,4987817,0
2013-06-27,31.472,31.472,30.817,31.008,7043134,0
2013-06-28,30.923,31.243,30.324,30.324,11701006,0
2013-07-01,30.626,30.804,30.085,30.105,8885368,0
2013-07-02,30.211,30.738,29.937,30.382,7287168,0
2013-07-03,30.397,30.969,30.397,30.944,3177889,0
2013-07-05,31.121,31.164,30.456,31.018,4513666,0
2013-07-08,31.21,31.493,31.114,31.275,3279649,0
2013-07-09,31.493,32.223,31.457,32.035,5600792,0
2013-07-10,32.062,32.263,31.616,31.971,3990915,0
2013-07-11,32.471,33.166,32.354,33.156,6848213,0
2013-07-12,32.173,33.142,32.173,32.557,4753634,0
2013-07-15,32.646,32.803,32.02,32.766,4311843,0
2013-07-16,32.745,32.844,31.823,32.03,4119555,0
2013-07-17,32.276,32.598,32.129,32.461,2902817,0
2013-07-18,32.526,32.85,32.297,32.346,4150947,0
2013-07-19,32.471,32.713,32.31,32.518,3272714,0
2013-07-22,32.562,32.811,32.259,32.28,3131500,0
2013-07-23,32.354,32.404,31.958,32,3865399,0
2013-07-24,31.96,32.086,31.437,31.784,3871455,0
2013-07-25,31.561,31.988,31.385,31.844,4082207,0
2013-07-26,31.823,32.086,31.559,32,2740068,0
2013-07-29,31.89,35.848,31.699,35.771,31999898,0
2013-07-30,34.781,35.972,34.698,34.877,23216741,0
2013-07-31,34.87,35.256,34.49,34.654,8004924,0
2013-08-01,35.082,35.237,34.464,34.649,7189253,0
2013-08-02,34.606,34.715,33.913,34.184,5382872,0
2013-08-05,34.126,34.401,33.923,34.141,4092946,0
2013-08-06,34.208,34.208,32.975,33.511,8567468,0
2013-08-07,34.037,34.057,32.728,33.573,9051621,0
2013-08-08,33.963,34.517,33.767,33.93,6358584,0
2013-08-09,33.823,34.121,32.904,33.282,7297308,0
2013-08-12,33.094,33.678,32.943,33.611,5463827,0
2013-08-13,33.626,33.831,33.402,33.597,5409165,0
2013-08-14,33.239,33.797,33.188,33.321,3583011,0
2013-08-15,32.988,33.891,32.896,33.752,5793894,0
2013-08-16,33.632,33.735,33.066,33.28,5218060,0
2013-08-19,33.28,33.411,33.04,33.044,4972357,0
2013-08-20,33.16,33.536,32.888,33.289,3546846,0
2013-08-21,33.289,34.046,33.256,33.841,5434214,0
2013-08-22,34.022,34.505,33.962,34.36,2506564,0
2013-08-23,34.403,34.477,34.2,34.426,2795934,0
2013-08-26,34.677,35.576,34.677,34.914,3599629,0
2013-08-27,34.45,34.766,34.251,34.275,3060804,0
2013-08-28,34.12,34.267,33.357,33.644,4901067,0
2013-08-29,33.597,33.829,33.419,33.546,2803452,0
2013-08-30,33.64,33.958,33.527,33.726,3721388,0
2013-09-03,34.1,34.458,33.878,33.953,3849197,0
2013-09-04,33.837,34.237,33.567,34.057,1915347,0
2013-09-05,34.096,34.37,33.771,34.11,3081624,0
2013-09-06,34.233,34.774,34.108,34.405,3914025,0
2013-09-09,34.601,35.104,34.446,34.693,5387435,0
2013-09-10,34.766,35.41,34.62,35.026,4121813,0
2013-09-11,35.39,35.427,34.601,35.12,3733202,0
2013-09-12,35.03,35.216,34.141,34.442,4850618,0
2013-09-13,33.953,34.818,33.953,34.343,4465867,0
2013-09-16,34.905,35.997,34.43,35.558,7487846,0
2013-09-17,35.521,35.765,35.149,35.573,5975183,0
2013-09-18,35.578,36.751,35.412,36.678,5696447,0
2013-09-19,36.774,37.043,36.351,36.518,6476595,0
2013-09-20,37.118,37.327,36.617,36.882,7979704,0
2013-09-23,36.878,37.143,36.627,36.833,3391705,0
2013-09-24,36.917,37.243,36.64,36.848,6325238,0
2013-09-25,37.51,38.36,37.22,37.918,8235012,0
2013-09-26,38.042,38.045,37.496,37.621,3221604,0
2013-09-27,37.374,37.805,37.207,37.291,2764587,0
2013-09-30,36.998,37.876,36.644,37.356,3958037,0
2013-10-01,37.207,37.829,37.057,37.38,4146257,0
2013-10-02,36.985,37.898,36.971,37.898,4683172,0
2013-10-03,37.657,37.916,37.309,37.529,3204460,0
2013-10-04,37.56,38.395,37.436,38.34,5877309,0
2013-10-07,38.004,38.482,37.931,38.017,3005308,0
2013-10-08,37.952,38.065,36.747,36.981,4217167,0
2013-10-09,37.172,37.172,36.193,36.58,7337148,0
2013-10-10,37.077,37.118,36.392,36.664,5299742,0
2013-10-11,36.6,36.636,35.978,36.242,3821201,0
2013-10-14,36.269,36.617,36.197,36.511,2472591,0
2013-10-15,36.423,37.03,36.107,36.353,2134027,0
2013-10-16,36.58,37.426,36.375,37.02,3393101,0
2013-10-17,37.055,37.366,36.937,37.124,3420633,0
2013-10-18,37.768,38.351,36.949,38.122,10645706,0
2013-10-21,38.201,38.564,37.86,38.264,6189935,0
2013-10-22,38.27,38.4,37.788,38.237,5279506,0
2013-10-23,38.053,38.122,37.41,37.659,2850030,0
2013-10-24,37.513,37.513,36.634,37.228,4343522,0
2013-10-25,37.234,37.313,36.734,37.139,3171221,0
2013-10-28,38.446,39.091,38.37,38.691,7028703,0
2013-10-29,38.492,38.797,37.892,38.309,3754421,0
2013-10-30,38.47,38.698,38.04,38.338,2391972,0
2013-10-31,38.275,38.529,37.926,38.197,2839509,0
2013-11-01,38.094,38.284,37.794,38.084,3277980,0
2013-11-04,38.278,38.708,38.131,38.559,3796708,0
2013-11-05,37.572,37.776,36.726,37.116,10581966,0
2013-11-06,37.071,37.608,37.071,37.498,5404961,0
2013-11-07,37.402,37.87,37.307,37.343,5782205,0
2013-11-08,37.408,38.935,37.223,38.868,7914504,0
2013-11-11,38.954,39.243,38.713,39.065,3625557,0
2013-11-12,38.858,39.055,38.383,38.675,5050876,0
2013-11-13,38.472,39.083,38.446,38.698,3908984,0
2013-11-14,38.944,39.158,38.583,38.931,2869167,0
2013-11-15,38.895,39.229,38.784,38.961,4934572,0
2013-11-18,38.99,39.206,38.446,38.502,3460352,0
2013-11-19,38.419,38.608,38.105,38.174,3743970,0
2013-11-20,38.233,38.402,38.034,38.171,2392803,0
2013-11-21,38.353,38.444,38.029,38.199,2162945,0
2013-11-22,38.292,38.347,37.982,38.301,2790668,0
2013-11-25,38.264,38.351,37.972,38.029,4639690,0
2013-11-26,38.157,38.417,37.86,38.153,2398498,0
2013-11-27,38.207,38.743,38.193,38.533,2437220,0
2013-11-29,38.603,39.141,38.429,38.695,1016615,0
2013-12-02,38.779,39.123,38.605,38.626,2547200,0
2013-12-03,38.614,38.713,38.04,38.124,3001770,0
2013-12-04,40.421,42.261,40.047,42.196,23859176,0
2013-12-05,42.415,42.609,41.793,41.937,10142214,0
2013-12-06,42.345,42.396,41.429,41.489,4004228,0
2013-12-09,41.489,41.671,41.072,41.222,4065302,0
2013-12-10,41.222,41.595,40.788,40.897,3780065,0
2013-12-11,40.939,40.939,40.48,40.602,2825711,0
2013-12-12,40.494,40.695,40.123,40.168,3406493,0
2013-12-13,40.314,40.594,40.082,40.147,3007674,0
2013-12-16,40.388,40.525,39.609,40.338,4591843,0
2013-12-17,40.163,41.012,40.139,40.877,5363245,0
2013-12-18,40.765,40.974,39.74,40.627,4422488,0
2013-12-19,40.258,40.893,40.258,40.586,2792190,0
2013-12-20,40.294,40.663,40.294,40.582,4610051,0
2013-12-23,40.895,41.425,40.6,41.139,2886061,0
2013-12-24,41.086,41.582,41.086,41.228,1072413,0
2013-12-26,41.364,41.741,41.291,41.411,1425756,0
2013-12-27,41.411,41.487,40.84,41.141,2180822,0
2013-12-30,41.231,41.416,40.624,41.262,2523731,0
2013-12-31,41.258,41.597,41.189,41.48,2313480,0
2014-01-02,41.478,42.15,41.345,41.597,3887907,0
2014-01-03,41.723,41.808,41.153,41.31,2553355,0
2014-01-06,41.502,41.601,40.676,40.757,4612540,0
2014-01-07,40.759,41.072,40.156,41.022,4716733,0
2014-01-08,40.784,41.884,40.723,41.574,7279329,0
2014-01-09,41.518,43.011,41.473,42.716,8383987,0
2014-01-10,42.852,43.954,42.735,43.814,6099367,0
2014-01-13,43.644,44.105,43.34,43.542,5648909,0
2014-01-14,43.59,44.328,43.352,43.727,6052211,0
2014-01-15,43.879,44.268,43.821,44.218,3879648,0
2014-01-16,43.982,44.337,43.821,44.222,2398564,0
2014-01-17,44.292,44.292,43.603,43.752,2292672,0
2014-01-21,44,44.328,43.79,43.875,3273700,0
2014-01-22,43.879,44.019,42.999,43.154,3672191,0
2014-01-23,43.065,43.567,42.362,42.656,4754130,0
2014-01-24,42.515,42.515,41.409,41.416,4477681,0
2014-01-27,41.482,41.682,40.974,41.257,4476307,0
2014-01-28,41.289,42.041,41.093,41.81,4750472,0
2014-01-29,41.302,41.781,40.842,40.863,5398933,0
2014-01-30,40.956,41.987,40.496,41.398,4768654,0
2014-01-31,40.961,41.532,40.947,41.092,4154632,0
2014-02-03,41.174,41.442,40.189,40.252,5218475,0
2014-02-04,40.252,40.884,39.705,40.034,5080162,0
2014-02-05,39.768,40.664,39.182,40.537,4958630,0
2014-02-06,40.607,41.033,40.496,40.925,3251261,0
2014-02-07,40.956,41.717,40.901,41.662,3764173,0
2014-02-10,41.626,42.301,41.404,41.452,5188076,0
2014-02-11,41.637,41.852,41.066,41.128,5997995,0
2014-02-12,41.018,41.116,40.488,40.881,10334792,0
2014-02-13,40.739,41.509,40.618,41.337,9145191,0
2014-02-14,41.386,41.731,41.132,41.412,8452965,0
2014-02-18,41.295,41.45,39.742,40.435,13217477,0
2014-02-19,42.321,44.623,42.258,42.482,16253284,0
2014-02-20,42.634,43.22,42.625,43.058,5169153,0
2014-02-21,43.119,43.689,42.828,43.435,5616494,0
2014-02-24,43.302,43.98,43.302,43.403,7609967,0
2014-02-25,43.413,43.842,43.395,43.427,4529933,0
2014-02-26,43.561,43.948,43.378,43.672,3509126,0
2014-02-27,43.454,44.631,43.413,44.521,5315638,0
2014-02-28,44.692,44.925,44.534,44.852,5398873,0
2014-03-03,45.227,45.943,45.144,45.742,7628923,0
2014-03-04,46.038,46.31,45.336,45.947,7758605,0
2014-03-05,45.96,47.29,45.549,46.977,6092690,0
2014-03-06,46.846,47.525,46.678,47.218,4721918,0
2014-03-07,47.304,47.867,46.458,46.675,7194966,0
2014-03-10,46.642,47.491,46.06,47.282,4987851,0
2014-03-11,47.236,47.236,46.027,46.038,6436368,0
2014-03-12,45.585,45.944,45.017,45.72,7643805,0
2014-03-13,45.853,46.021,44.771,44.965,6440145,0
2014-03-14,44.825,45.181,44.685,45.109,5874027,0
2014-03-17,45.258,45.691,44.786,44.852,3749649,0
2014-03-18,44.868,45.578,44.854,45.524,3774135,0
2014-03-19,45.493,45.819,44.872,45.105,2688288,0
2014-03-20,44.986,45.298,44.678,44.951,3509502,0
2014-03-21,45.357,45.808,45.14,45.407,6904521,0
2014-03-24,45.591,45.872,44.845,45.178,4921831,0
2014-03-25,45.363,45.928,45.227,45.536,3167328,0
2014-03-26,45.923,46.01,44.963,44.977,2962511,0
2014-03-27,44.919,45.593,44.75,45.534,4046849,0
2014-03-28,45.384,46.297,45.384,46.086,3555660,0
2014-03-31,46.134,46.712,45.324,46.594,5669642,0
2014-04-01,46.762,47.719,46.261,47.62,6520655,0
2014-04-02,47.032,47.714,46.729,47.451,5534103,0
2014-04-03,46.858,47.193,46.285,46.448,4743774,0
2014-04-04,46.661,46.809,45.518,45.697,4503703,0
2014-04-07,45.755,46.014,44.801,45.025,3456562,0
2014-04-08,45.12,45.688,44.979,45.483,3773114,0
2014-04-09,45.483,46.064,45.384,45.657,3658483,0
2014-04-10,45.137,45.407,43.802,43.934,6316243,0
2014-04-11,43.642,43.714,42.437,42.5,8790190,0
2014-04-14,41.842,43.117,41.546,43.082,4921043,0
2014-04-15,43.119,43.525,42.669,43.058,4205529,0
2014-04-16,43.427,44.319,43.277,44.284,3926150,0
2014-04-17,44.119,44.176,43.319,43.325,3500071,0
2014-04-21,43.455,43.455,42.968,43.123,2947277,0
2014-04-22,42.129,43.342,42.068,43.247,4637835,0
2014-04-23,43.389,43.77,43.228,43.474,3033918,0
2014-04-24,43.628,43.628,42.903,42.954,2997299,0
2014-04-25,42.867,43.23,42.604,43.025,3549589,0
2014-04-28,43.133,43.553,42.903,43.261,2372189,0
2014-04-29,43.533,43.892,43.149,43.7,3163905,0
2014-04-30,43.684,44.014,43.419,43.828,2266847,0
2014-05-01,43.75,43.854,43.215,43.261,3208021,0
2014-05-02,43.305,43.71,43.183,43.508,2181558,0
2014-05-05,43.346,43.809,43.298,43.712,1642637,0
2014-05-06,43.551,43.826,43.035,43.531,2532622,0
2014-05-07,43.627,43.858,43.156,43.774,2902719,0
2014-05-08,43.119,44.376,41.832,43.15,8587151,0
2014-05-09,42.995,43.187,41.895,42.129,6094696,0
2014-05-12,42.411,43.598,42.19,43.204,6125574,0
2014-05-13,43.634,44.692,43.319,44.505,5861117,0
2014-05-14,44.603,44.971,44.455,44.512,4327227,0
2014-05-15,44.234,44.337,42.706,42.933,6143662,0
2014-05-16,42.816,43.346,42.476,43.209,9049859,0
2014-05-19,43.235,44.466,42.966,44.199,4525546,0
2014-05-20,44.178,44.811,44.14,44.294,3795480,0
2014-05-21,44.37,44.765,43.952,44.064,4392408,0
2014-05-22,44.049,44.341,43.625,43.904,4237615,0
2014-05-23,43.942,44.292,43.676,44.274,3127326,0
2014-05-27,44.293,44.704,44.123,44.395,3202322,0
2014-05-28,44.319,44.621,43.395,43.413,4443283,0
2014-05-29,43.495,43.897,43.074,43.499,4035901,0
2014-05-30,43.277,43.819,43.23,43.674,4906022,0
2014-06-02,43.676,44.27,43.676,43.885,3989120,0
2014-06-03,43.865,44.378,43.764,43.873,3675198,0
2014-06-04,43.858,44.136,43.623,43.962,4715669,0
2014-06-05,44.199,44.404,43.614,43.954,2803342,0
2014-06-06,44.189,44.308,43.885,44.062,2712646,0
2014-06-09,44.03,44.332,43.549,43.75,3141040,0
2014-06-10,43.668,43.668,43.165,43.594,2892962,0
2014-06-11,43.282,43.282,42.79,42.942,3437361,0
2014-06-12,42.747,42.928,42.173,42.345,3514737,0
2014-06-13,42.314,42.342,41.891,42.224,3308476,0
2014-06-16,42.213,43.02,42.181,42.973,4866892,0
2014-06-17,42.871,43.419,42.654,43.356,2527581,0
2014-06-18,43.596,43.834,43.292,43.774,2988864,0
2014-06-19,43.926,44.281,43.425,44.153,3876692,0
2014-06-20,44.332,44.447,43.861,44.153,4103964,0
2014-06-23,44.071,44.332,43.848,44.07,1836785,0
2014-06-24,44,44.004,43.23,43.261,2854768,0
2014-06-25,43.048,43.634,43.014,43.387,2529212,0
2014-06-26,43.542,43.542,42.88,43.342,2380072,0
2014-06-27,43.08,43.204,42.805,43.127,3375949,0
2014-06-30,43.201,43.652,42.999,43.173,4762040,0
2014-07-01,43.487,43.897,43.278,43.811,3256282,0
2014-07-02,43.77,44.062,43.456,43.912,2803524,0
2014-07-03,43.925,44.101,43.714,44.049,1708291,0
2014-07-07,43.963,44.081,43.411,43.472,2986739,0
2014-07-08,43.401,43.998,43.044,43.974,4220019,0
2014-07-09,43.962,43.962,43.557,43.64,2418227,0
2014-07-10,43.138,43.342,42.871,43.159,2617221,0
2014-07-11,43.052,43.207,42.818,43.037,1928169,0
2014-07-14,43.173,43.274,42.926,43.269,3149246,0
2014-07-15,43.363,43.766,43.292,43.623,2466844,0
2014-07-16,43.762,44.043,43.762,44.035,2509373,0
2014-07-17,43.794,45.818,43.749,45.027,8497441,0
2014-07-18,45.098,45.411,44.811,45.328,4981499,0
2014-07-21,45.105,45.409,44.897,45.275,2503561,0
2014-07-22,45.451,45.823,45.333,45.561,2819982,0
2014-07-23,45.595,45.633,45.174,45.263,2516105,0
2014-07-24,45.693,46.179,45.518,45.691,5123627,0
2014-07-25,45.491,45.649,45.254,45.339,2376871,0
2014-07-28,45.176,45.784,45.168,45.768,2724584,0
2014-07-29,45.766,46.014,45.597,45.774,2268134,0
2014-07-30,45.878,46.072,45.586,45.703,2425484,0
2014-07-31,45.324,45.661,44.856,44.932,3898538,0
2014-08-01,44.332,45.404,44.332,45.336,3276355,0
2014-08-04,45.455,45.495,44.938,45.309,3714007,0
2014-08-05,44.94,45.619,44.754,44.813,4812304,0
2014-08-06,44.489,45.536,44.387,45.425,5330958,0
2014-08-07,45.625,45.627,43.199,43.76,11260927,0
2014-08-08,43.725,44.328,43.537,44.312,4267370,0
2014-08-11,44.503,44.594,44.097,44.324,3144176,0
2014-08-12,44.324,44.776,44.257,44.479,2458623,0
2014-08-13,44.546,44.598,44.022,44.189,3184223,0
2014-08-14,44.274,44.87,44.274,44.684,3283377,0
2014-08-15,44.79,45.682,44.75,45.583,5208695,0
2014-08-18,45.898,46.48,45.768,46.401,3585616,0
2014-08-19,46.638,47.152,46.246,46.331,4449316,0
2014-08-20,46.318,46.52,45.925,46.492,1994525,0
2014-08-21,46.712,47.002,46.259,46.719,3067043,0
2014-08-22,46.659,46.934,46.229,46.263,1894924,0
2014-08-25,46.505,46.662,46.233,46.577,1725200,0
2014-08-26,46.694,46.807,46.41,46.741,1817953,0
2014-08-27,46.868,47.084,46.753,46.894,2543140,0
2014-08-28,46.646,47.06,46.364,47,2582712,0
2014-08-29,46.988,47.132,46.31,46.532,2519447,0
2014-09-02,46.766,46.78,46.143,46.324,3142638,0
2014-09-03,46.692,46.752,46.141,46.177,2271871,0
2014-09-04,46.329,46.329,45.701,45.953,2387763,0
2014-09-05,45.831,45.9,45.481,45.849,4141050,0
2014-09-08,45.768,45.842,45.506,45.705,2034137,0
2014-09-09,45.906,45.931,45.209,45.322,3746897,0
2014-09-10,45.357,45.459,44.825,45.419,3994196,0
2014-09-11,45.069,45.571,44.897,45.287,2054945,0
2014-09-12,45.237,45.469,45.005,45.261,2386912,0
2014-09-15,45.235,45.586,45.156,45.516,3265114,0
2014-09-16,45.419,46.139,45.373,45.951,2795002,0
2014-09-17,46.018,46.586,45.959,46.287,3388581,0
2014-09-18,46.542,47,46.357,46.899,3080055,0
2014-09-19,47.138,47.407,46.662,46.662,5938245,0
2014-09-22,46.632,46.735,46.007,46.19,4023020,0
2014-09-23,48.264,49.687,47.014,48.648,19737565,0
2014-09-24,48.373,49.628,48.068,49.181,7144605,0
2014-09-25,49.115,49.398,48.638,48.949,4345999,0
2014-09-26,48.896,50.579,48.734,50.178,5501557,0
2014-09-29,49.499,50.627,49.48,50.315,7279677,0
2014-09-30,50.246,50.532,49.841,50.422,6263689,0
2014-10-01,50.411,50.915,48.623,48.625,7261057,0
2014-10-02,48.283,49.913,47.643,49.833,6191243,0
2014-10-03,49.984,50.385,49.643,49.665,4279701,0
2014-10-06,49.953,49.953,48.998,49.32,3430983,0
2014-10-07,49.211,52.425,49.211,51.064,8781506,0
2014-10-08,51.049,51.114,48.809,50.615,7158037,0
2014-10-09,50.592,50.783,48.56,48.949,5622006,0
2014-10-10,48.574,49.156,47.493,48.056,5252281,0
2014-10-13,48.031,48.319,45.565,45.655,4787141,0
2014-10-14,45.428,45.845,44.03,45.623,6209850,0
2014-10-15,45.144,46.335,43.241,45.92,8025901,0
2014-10-16,44.997,46.453,44.661,45.842,5167883,0
2014-10-17,44.607,45.639,43.969,44.236,12657724,0
2014-10-20,44.359,45.094,44.085,44.841,4127124,0
2014-10-21,45.233,45.831,44.884,45.673,4108625,0
2014-10-22,45.77,46.648,45.693,45.964,5124390,0
2014-10-23,46.731,48.345,45.972,46.175,3398776,0
2014-10-24,46.406,47.203,46.104,47.028,3464805,0
2014-10-27,46.603,46.603,45.707,46.054,4124904,0
2014-10-28,46.338,47.07,46.285,47.016,3397414,0
2014-10-29,47.047,47.252,45.982,46.482,5290194,0
2014-10-30,46.122,47.164,45.974,46.816,3438490,0
2014-10-31,47.409,47.889,46.448,46.953,4480571,0
2014-11-03,47.179,47.263,46.054,46.249,4211245,0
2014-11-04,46.05,46.37,45.409,45.591,5118700,0
2014-11-05,45.816,46.536,45.502,45.802,6457683,0
2014-11-06,43.613,46.261,43.527,45.423,6847880,0
2014-11-07,45.745,46.139,45.088,45.314,4222313,0
2014-11-10,45.504,46.273,44.803,45.943,5576066,0
2014-11-11,45.943,48.54,45.943,48.183,6928494,0
2014-11-12,48.165,48.61,47.843,48.379,3692620,0
2014-11-13,48.256,48.797,48.239,48.512,3249255,0
2014-11-14,48.488,48.845,47.922,48.327,3415299,0
2014-11-17,48.281,49.387,48.27,49.036,3097357,0
2014-11-18,49.135,49.643,48.651,48.979,3443091,0
2014-11-19,50.005,50.604,49.047,49.401,3772349,0
2014-11-20,49.478,49.907,49.102,49.594,2974528,0
2014-11-21,50.496,50.901,49.955,50.556,5368932,0
2014-11-24,50.522,50.64,50.019,50.33,3606758,0
2014-11-25,50.187,50.503,49.499,49.499,4489609,0
2014-11-26,49.434,49.635,48.397,49.333,3211138,0
2014-11-28,49.005,49.29,48.504,48.698,2999491,0
2014-12-01,48.621,49.215,48.068,48.511,3599305,0
2014-12-02,48.432,49.204,48.13,48.711,2942201,0
2014-12-03,48.701,49.758,48.592,49.032,4188557,0
2014-12-04,48.855,49.368,48.514,49.026,3022633,0
2014-12-05,49.244,49.391,48.585,48.732,2689935,0
2014-12-08,48.353,48.498,47.533,47.934,3709544,0
2014-12-09,47.047,47.48,46.376,47.347,5222241,0
2014-12-10,47.197,47.205,45.768,45.849,4898439,0
2014-12-11,45.849,46.148,45.437,45.751,5021813,0
2014-12-12,45.653,45.845,45.023,45.185,3490133,0
2014-12-15,45.543,45.949,44.752,45.04,4697299,0
2014-12-16,44.615,45.776,44.461,45.199,5303705,0
2014-12-17,45.532,46.729,45.211,46.63,3969147,0
2014-12-18,47.27,47.391,46.342,47.101,3269946,0
2014-12-19,47.873,48.572,47.221,48.296,4744256,0
2014-12-22,48.6,49.211,48.108,49.119,3077694,0
2014-12-23,49.557,50.743,49.358,50.606,5243022,0
2014-12-24,50.61,50.61,49.855,50.031,2586491,0
2014-12-26,50.213,50.498,49.638,49.873,2467874,0
2014-12-29,49.873,50.275,49.398,49.561,2779078,0
2014-12-30,49.339,50.103,49.234,49.674,1999888,0
2014-12-31,49.592,50.187,49.306,49.496,2179672,0
2015-01-02,49.803,50.619,49.578,50.469,4066692,0
2015-01-05,50.706,51.203,49.973,50.297,4651979,0
2015-01-06,50.853,52.035,50.787,51.337,6135563,0
2015-01-07,51.718,53.16,51.718,52.8,7600280,0
2015-01-08,53.43,53.6,52.725,53.534,4329087,0
2015-01-09,53.625,54.374,53.438,53.971,4627316,0
2015-01-12,53.708,54.629,52.852,54.052,5639313,0
2015-01-13,54.405,55.047,53.577,54.347,5441809,0
2015-01-14,53.768,54.194,51.937,52.547,6158304,0
2015-01-15,53.281,53.793,52.302,52.439,6808444,0
2015-01-16,52.666,54.126,52.387,54.054,4852805,0
2015-01-20,54.98,55.645,54.19,55.084,5941239,0
2015-01-21,55.082,55.218,54.443,54.891,2134347,0
2015-01-22,55.209,55.856,54.846,55.801,3186576,0
2015-01-23,55.524,55.923,54.747,54.802,3236672,0
2015-01-26,54.644,55.344,54.415,55.177,1674764,0
2015-01-27,54.846,55.993,54.755,55.608,3014128,0
2015-01-28,55.992,55.992,54.599,54.693,1478628,0
2015-01-29,54.776,55.757,54.081,55.716,2912011,0
2015-01-30,55.167,56.408,55.045,55.461,2756399,0
2015-02-02,55.832,55.935,54.405,55.348,2610629,0
2015-02-03,55.398,55.745,54.131,54.673,4328127,0
2015-02-04,54.33,54.816,53.793,53.95,4197006,0
2015-02-05,54.419,54.809,53.81,54.411,3435797,0
2015-02-06,54.443,54.443,53.033,53.872,4113717,0
2015-02-09,53.56,54.23,53.392,53.94,2500760,0
2015-02-10,54.021,54.51,53.265,54.126,2606901,0
2015-02-11,54.234,54.629,53.915,54.264,3453003,0
2015-02-12,54.667,55.485,54.304,55.233,2651501,0
2015-02-13,55.207,55.575,54.761,55.013,2829157,0
2015-02-17,54.793,55.197,54.122,54.521,4312929,0
2015-02-18,53.225,54.744,53.161,54.065,6674504,0
2015-02-19,54.116,55.959,53.844,55.557,4235228,0
2015-02-20,55.341,56.335,54.931,56.289,3298554,0
2015-02-23,56.382,57.257,56.382,57.072,3190242,0
2015-02-24,56.803,57.393,56.278,56.926,2632211,0
2015-02-25,57.008,57.154,55.83,56.079,3354018,0
2015-02-26,56.026,56.384,55.056,55.963,2695445,0
2015-02-27,56.032,56.348,55.649,55.896,3642774,0
2015-03-02,55.79,57.149,55.362,56.834,4722615,0
2015-03-03,56.674,57.074,56.364,56.808,3460873,0
2015-03-04,56.677,57.244,55.522,55.66,3554015,0
2015-03-05,55.669,55.937,55.199,55.358,2445130,0
2015-03-06,55.007,55.123,54.21,54.399,3655369,0
2015-03-09,54.646,55.716,54.497,55.537,2641813,0
2015-03-10,54.657,54.97,53.295,53.465,5886286,0
2015-03-11,53.816,54.02,53.014,53.072,6371695,0
2015-03-12,53.566,53.881,52.863,53.28,2590862,0
2015-03-13,53.048,53.546,52.751,53.415,2524027,0
2015-03-16,53.43,53.848,53.238,53.482,2408971,0
2015-03-17,53.117,53.521,52.738,52.829,3448275,0
2015-03-18,52.435,54.071,51.993,53.808,4574142,0
2015-03-19,53.411,53.77,52.935,52.94,3776449,0
2015-03-20,53.349,53.495,52.619,52.973,6357451,0
2015-03-23,53.115,53.449,52.871,52.933,3059839,0
2015-03-24,52.669,53.969,52.569,53.846,4328151,0
2015-03-25,54.102,54.866,53.608,53.618,2839046,0
2015-03-26,53.548,54.415,53.415,53.706,3691530,0
2015-03-27,53.579,53.706,52.561,52.687,2766180,0
2015-03-30,53.085,53.507,52.874,53.111,2224887,0
2015-03-31,52.557,52.965,51.607,51.78,4513892,0
2015-04-01,51.963,52.18,51.187,51.862,3775356,0
2015-04-02,51.444,52.184,50.833,51.147,3013267,0
2015-04-06,51.009,51.756,50.743,51.348,3115173,0
2015-04-07,51.218,52.019,51.218,51.335,2530616,0
2015-04-08,51.381,52.35,51.381,52.01,4038879,0
2015-04-09,51.677,52.505,51.677,51.987,3289113,0
2015-04-10,51.987,52.285,51.406,51.93,3275697,0
2015-04-13,52.247,52.545,51.714,51.839,2350351,0
2015-04-14,51.522,51.833,50.92,51.545,2734954,0
2015-04-15,51.536,52.643,51.534,52.327,3282438,0
2015-04-16,52.016,53.99,51.841,53.473,4158693,0
2015-04-17,53.339,54.232,53.104,53.156,4581266,0
2015-04-20,53.197,53.629,52.437,52.563,3678452,0
2015-04-21,52.626,52.742,52.13,52.17,4096104,0
2015-04-22,52.164,52.382,51.465,52.137,2295371,0
2015-04-23,52.193,53.19,52.027,52.89,2957387,0
2015-04-24,52.907,53.803,52.813,53.743,2865829,0
2015-04-27,53.836,53.946,52.619,52.668,3786312,0
2015-04-28,52.394,52.715,51.704,52.538,2831342,0
2015-04-29,52.521,53.426,52.257,53.207,2544295,0
2015-04-30,53.303,53.325,52.346,52.47,4076134,0
2015-05-01,52.897,54.04,52.509,53.755,2948071,0
2015-05-04,53.629,54.264,53.55,53.625,2350351,0
2015-05-05,53.733,53.942,52.892,52.969,3179274,0
2015-05-06,52.911,53.925,52.911,53.772,3395041,0
2015-05-07,53.735,55.043,52.867,54.776,6411789,0
2015-05-08,55.733,57.19,55.733,56.741,6383197,0
2015-05-11,56.895,57.13,55.818,56.289,5183372,0
2015-05-12,55.947,56.121,55.325,55.364,3362866,0
2015-05-13,55.288,56.176,55.222,56.009,2652262,0
2015-05-14,56.063,56.291,55.509,55.817,3809563,0
2015-05-15,55.759,56.46,55.509,56.265,4086105,0
2015-05-18,56.291,56.817,56.137,56.416,3495193,0
2015-05-19,56.548,56.94,56.226,56.91,3298571,0
2015-05-20,56.882,57.416,56.553,57.039,3500937,0
2015-05-21,57.119,58.802,56.803,58.164,5920414,0
2015-05-22,58.448,59.137,57.801,58.867,4234239,0
2015-05-26,58.525,58.797,58.151,58.532,4206274,0
2015-05-27,58.673,59.084,58.191,58.942,3586049,0
2015-05-28,58.973,59.284,58.387,59.002,3457097,0
2015-05-29,59.078,59.189,57.941,57.941,5061788,0
2015-06-01,58.1,58.697,57.611,58.076,3601534,0
2015-06-02,58.116,58.942,58.001,58.566,2872622,0
2015-06-03,58.731,59.376,58.211,59.034,3540800,0
2015-06-04,58.684,59.046,58.299,58.418,4799571,0
2015-06-05,58.153,58.925,57.965,58.308,3453574,0
2015-06-08,58.272,58.695,57.797,57.841,2049793,0
2015-06-09,57.776,58.258,57.624,57.89,1818706,0
2015-06-10,58.202,59.038,58.117,58.774,1940398,0
2015-06-11,58.797,59.43,58.444,58.564,2755483,0
2015-06-12,58.414,58.677,57.967,57.995,1839907,0
2015-06-15,57.628,58.331,57.23,58.256,2556790,0
2015-06-16,58.296,59.032,57.781,58.85,2728514,0
2015-06-17,58.416,58.423,57.123,58.09,3596700,0
2015-06-18,58.699,59.643,58.12,58.929,2822500,0
2015-06-19,58.808,58.973,57.744,58.003,4030354,0
2015-06-22,58.249,58.872,57.864,58.872,3045578,0
2015-06-23,58.973,59.23,58.36,58.369,1508615,0
2015-06-24,58.084,58.58,57.791,57.872,1357008,0
2015-06-25,57.983,58.808,57.872,58.661,2114993,0
2015-06-26,59.313,60.249,58.423,58.525,5985069,0
2015-06-29,58.166,58.838,57.323,57.377,1665240,0
2015-06-30,57.763,59.652,57.579,58.955,3354042,0
2015-07-01,58.992,60.303,58.752,59.708,2827516,0
2015-07-02,60.037,60.12,59.112,59.195,1983176,0
2015-07-06,58.671,58.973,57.993,58.286,2414177,0
2015-07-07,58.149,58.203,56.113,56.965,3318702,0
2015-07-08,56.505,56.505,55.167,55.167,3045035,0
2015-07-09,55.801,56.497,55.498,55.765,2624499,0
2015-07-10,56.442,56.717,56.113,56.598,1443794,0
2015-07-13,56.891,57.433,56.553,56.957,1596002,0
2015-07-14,56.828,57.945,56.598,57.489,1699003,0
2015-07-15,57.459,57.588,56.891,57.002,1221942,0
2015-07-16,57.249,57.617,56.928,57.542,1442051,0
2015-07-17,57.406,64.496,55.911,63.211,10499195,0
2015-07-20,61.882,62.01,59.249,59.617,6048744,0
2015-07-21,59.544,60.102,58.542,58.643,2271783,0
2015-07-22,57.993,57.993,56.607,57.341,2300131,0
2015-07-23,57.433,58.013,56.891,57.158,1478031,0
2015-07-24,56.754,56.754,55.37,55.809,1765440,0
2015-07-27,55.341,55.341,53.883,54.196,2856627,0
2015-07-28,54.508,54.515,53.388,54.021,2285630,0
2015-07-29,54.204,54.736,53.747,54.324,1605450,0
2015-07-30,54.453,55.058,54.066,54.222,1179395,0
2015-07-31,54.362,54.91,54.066,54.295,1364531,0
2015-08-03,54.112,54.653,53.378,54.131,1526567,0
2015-08-04,54.525,55.965,54.241,55.517,2023299,0
2015-08-05,56.085,56.901,55.24,56.514,2582522,0
2015-08-06,60.479,61.595,57.699,57.781,6332658,0
2015-08-07,57.479,58.35,52.993,54.058,4495152,0
2015-08-10,54.636,57.112,54.196,55.902,5227518,0
2015-08-11,54.324,54.745,52.039,52.526,4874239,0
2015-08-12,52.442,57.173,52.167,56.833,7118041,0
2015-08-13,57.127,58.916,55.965,58.289,3104028,0
2015-08-14,58.648,60.04,58.224,58.852,3413466,0
2015-08-17,58.852,59.053,57.883,59.037,1912917,0
2015-08-18,58.723,58.824,57.902,58.519,2274740,0
2015-08-19,58.353,58.593,57.053,57.099,1918339,0
2015-08-20,57.625,57.633,55.753,56.306,2280487,0
2015-08-21,56.057,56.076,54.601,54.877,2745457,0
2015-08-24,51.678,55.2,48.403,51.539,3449718,0
2015-08-25,54.729,54.729,51.402,51.438,2535913,0
2015-08-26,52.534,52.553,50.369,51.731,3535810,0
2015-08-27,53.006,53.715,51.964,53.363,2517367,0
2015-08-28,52.95,53.199,52.241,52.986,2619429,0
2015-08-31,52.968,53.972,52.489,52.903,2478429,0
2015-09-01,51.539,52.618,50.064,50.562,3422252,0
2015-09-02,51.236,51.707,50.194,51.217,2285478,0
2015-09-03,51.253,52.766,51.152,52.526,2645350,0
2015-09-04,51.53,52.158,50.895,51.152,1677124,0
2015-09-08,52.426,52.959,51.934,52.47,1702069,0
2015-09-09,53.355,54.304,52.379,52.517,1769207,0
2015-09-10,52.416,52.627,51.631,52.001,947035,0
2015-09-11,51.512,52.009,50.71,51.522,1473217,0
2015-09-14,51.558,51.631,49.473,49.649,3077565,0
2015-09-15,49.687,50.71,49.161,50.507,2242203,0
2015-09-16,50.489,50.94,50.249,50.507,1757060,0
2015-09-17,50.432,51.392,49.522,49.649,2185285,0
2015-09-18,49.197,49.197,47.528,47.971,4796880,0
2015-09-21,48.423,48.865,47.419,47.685,1491441,0
2015-09-22,46.957,47.362,46.007,47.114,5101761,0
2015-09-23,47.308,47.574,43.667,44.016,3498545,0
2015-09-24,43.583,44.007,41.951,42.797,5580056,0
2015-09-25,43.399,43.491,42.521,42.753,4153383,0
2015-09-28,42.31,42.505,40.615,40.624,2737801,0
2015-09-29,40.799,41.637,40.459,40.744,2696868,0
2015-09-30,41.369,41.979,40.549,41.398,4145792,0
2015-10-01,41.462,41.896,40.596,41.306,2731250,0
2015-10-02,40.566,43.719,40.43,43.435,3862494,0
2015-10-05,43.979,45.951,43.933,45.217,4202101,0
2015-10-06,45.012,46.239,45.012,45.685,3015850,0
2015-10-07,45.601,48.201,45.528,48.147,4595671,0
2015-10-08,47.694,49.161,47.39,48.738,3233422,0
2015-10-09,49.18,49.483,46.718,46.819,2743290,0
2015-10-12,46.451,46.771,45.418,46.451,2286207,0
2015-10-13,46.044,47.574,45.399,47.095,3829519,0
2015-10-14,47.39,48.588,46.939,48.433,2885372,0
2015-10-15,48.598,49.464,47.824,49.243,2894592,0
2015-10-16,49.382,49.493,47.703,48.239,2335802,0
2015-10-19,47.943,48.137,47.133,47.465,2310419,0
2015-10-20,47.584,48.857,47.446,47.732,1728472,0
2015-10-21,48.451,48.865,47.143,48.137,2839059,0
2015-10-22,48.461,49.78,48.192,49.512,2416390,0
2015-10-23,49.981,50.037,49.263,49.899,2264545,0
2015-10-26,49.566,49.852,48.755,48.957,1845237,0
2015-10-27,48.506,48.746,47.188,47.548,1960857,0
2015-10-28,47.584,48.311,47.041,48.184,2187105,0
2015-10-29,48.137,48.137,47.049,47.298,1805215,0
2015-10-30,47.371,47.786,46.561,46.81,3118345,0
2015-11-02,47.031,48.553,46.679,48.268,3034912,0
2015-11-03,48.064,48.986,47.344,47.907,2312866,0
2015-11-04,48.147,48.791,47.298,47.722,2627432,0
2015-11-05,44.819,45.158,42.135,43.188,9926408,0
2015-11-06,43.149,43.693,42.421,42.891,3966507,0
2015-11-09,42.762,44.542,42.521,44.413,4540475,0
2015-11-10,44.265,44.56,43.462,43.647,3001536,0
2015-11-11,43.812,44.311,42.477,43.896,2678754,0
2015-11-12,43.543,44.388,43.303,43.71,2886484,0
2015-11-13,43.728,45.147,43.348,44.583,2483398,0
2015-11-16,44.314,44.786,43.552,44.509,2486954,0
2015-11-17,46.169,47.19,44.796,45.92,4009951,0
2015-11-18,45.799,46.737,45.511,46.002,2726434,0
2015-11-19,45.418,45.464,43.09,43.209,5047089,0
2015-11-20,43.014,43.423,40.426,40.733,6486988,0
2015-11-23,40.631,42.187,40.5,41.753,4058127,0
2015-11-24,41.67,42.681,40.824,42.495,2468430,0
2015-11-25,42.393,42.82,41.799,42.095,1463503,0
2015-11-27,41.948,42.059,41.381,41.855,1111181,0
2015-11-30,41.79,43.246,41.689,42.81,3286661,0
2015-12-01,43.1,43.376,41.569,41.753,2781331,0
2015-12-02,43.228,43.228,41.058,41.808,3031434,0
2015-12-03,42.078,43.303,41.984,42.551,3554086,0
2015-12-04,42.207,42.561,40.947,41.233,3352188,0
2015-12-07,40.927,40.937,39.314,40.13,3035863,0
2015-12-08,39.508,40.251,38.812,39.043,2657172,0
2015-12-09,39.6,40.613,39.247,40.008,2367106,0
2015-12-10,39.981,40.556,39.061,39.192,1399592,0
2015-12-11,38.291,39.285,37.419,38.144,2953736,0
2015-12-14,37.865,38.394,36.779,37.179,2365454,0
2015-12-15,37.438,38.487,37.29,37.865,2329923,0
2015-12-16,38.497,39.006,37.262,38.44,2676210,0
2015-12-17,38.329,39.016,37.606,38.265,3431080,0
2015-12-18,38.144,39.898,38.115,38.609,4466494,0
2015-12-21,38.747,40.631,38.144,38.339,2854365,0
2015-12-22,38.358,39.926,38.014,39.656,2329037,0
2015-12-23,39.851,41.381,39.647,40.984,2525753,0
2015-12-24,40.907,41.16,40.083,40.13,1778408,0
2015-12-28,39.934,40.278,39.051,39.192,1480098,0
2015-12-29,39.323,39.888,39.016,39.563,1737675,0
2015-12-30,39.331,39.508,38.093,38.19,1690515,0
2015-12-31,37.81,38.31,37.553,37.865,2177231,0
2016-01-04,37.17,37.995,36.955,37.577,3516255,0
2016-01-05,37.466,37.724,36.324,36.399,2890994,0
2016-01-06,35.861,35.917,32.72,33.253,5078258,0
2016-01-07,32.762,34.015,31.258,31.677,5400045,0
2016-01-08,31.918,32.567,31.278,31.38,4451294,0
2016-01-11,31.557,31.611,29.931,30.108,3941491,0
2016-01-12,30.74,30.972,29.394,30.192,4664305,0
2016-01-13,30.499,30.999,29.283,29.467,5547446,0
2016-01-14,29.663,30.757,28.921,30.267,4195836,0
2016-01-15,29.348,30.118,28.689,29.292,5136992,0
2016-01-19,29.726,29.819,27.724,28.068,4050475,0
2016-01-20,27.724,27.724,24.216,27.111,11817151,0
2016-01-21,27.075,28.865,27.018,28.086,6339157,0
2016-01-22,28.865,29.717,27.519,27.798,6831706,0
2016-01-25,27.362,27.418,26.201,26.537,4439189,0
2016-01-26,26.415,27.695,25.979,27.362,4408509,0
2016-01-27,27.695,28.736,26.889,27.89,4392462,0
2016-01-28,28.04,28.298,27.278,28.142,3705460,0
2016-01-29,28.186,28.625,27.576,27.835,5384336,0
2016-02-01,27.752,28.429,26.879,28.058,4211809,0
2016-02-02,27.929,27.929,26.664,27.326,3376486,0
2016-02-03,27.621,28.049,26.174,27.882,5614539,0
2016-02-04,28.02,28.606,27.464,28.382,5878295,0
2016-02-05,28.152,28.466,27.297,27.808,4544735,0
2016-02-08,27.093,27.269,24.811,25.988,5612024,0
2016-02-09,25.72,27.594,25.423,26.415,5374569,0
2016-02-10,26.613,27.231,26.032,26.097,2706266,0
2016-02-11,25.236,27.588,24.652,27.231,5496799,0
2016-02-12,27.953,28.732,27.175,28.132,6468764,0
2016-02-16,28.563,29.715,27.841,29.201,6540641,0
2016-02-17,29.342,30.275,28.901,29.724,6377920,0
2016-02-18,30.945,32.341,30.692,32.231,7862362,0
2016-02-19,32.06,32.06,30.766,30.945,5939634,0
2016-02-22,31.263,31.92,31.067,31.451,4204432,0
2016-02-23,30.991,31.366,30.101,30.13,4161440,0
2016-02-24,29.858,29.988,28.17,29.774,6272209,0
2016-02-25,30.13,31.555,29.603,31.095,4364548,0
2016-02-26,31.441,32.942,31.441,32.773,5996764,0
2016-02-29,32.895,34.828,32.754,34.189,6629525,0
2016-03-01,34.695,35.372,33.599,33.992,3612412,0
2016-03-02,32.821,33.693,32.248,32.577,5371207,0
2016-03-03,33.063,34.124,32.684,33.937,4233275,0
2016-03-04,34.162,34.63,32.361,32.436,6601714,0
2016-03-07,32.614,34.77,32.445,34.583,5550375,0
2016-03-08,34.359,34.714,33.032,33.063,4002339,0
2016-03-09,33.319,33.937,32.539,33.215,3411361,0
2016-03-10,33.177,33.215,30.841,31.545,4555114,0
2016-03-11,32.454,34.354,32.31,33.42,5275654,0
2016-03-14,33.27,33.963,32.998,33.327,3567409,0
2016-03-15,33.232,33.27,31.067,31.535,3883829,0
2016-03-16,31.338,32.042,30.786,32.024,4236900,0
2016-03-17,32.333,32.998,31.874,32.867,3991330,0
2016-03-18,33.054,33.693,32.389,32.811,4180239,0
2016-03-21,32.651,33.27,32.539,32.875,2495094,0
2016-03-22,32.473,32.548,31.803,31.817,3206913,0
2016-03-23,31.658,31.685,30.832,30.917,3236906,0
2016-03-24,30.419,30.419,29.519,29.951,4461354,0
2016-03-28,29.519,30.316,28.929,29.809,4160502,0
2016-03-29,29.51,30.261,28.854,29.923,2770843,0
2016-03-30,30.054,30.383,29.651,29.988,2895438,0
2016-03-31,29.923,30.175,28.882,29.388,4442955,0
2016-04-01,28.948,30.269,28.038,30.13,4131895,0
2016-04-04,29.903,30.307,29.144,29.266,2607911,0
2016-04-05,28.17,29.388,27.821,28.235,5108790,0
2016-04-06,27.785,28.265,26.914,27.494,5328693,0
2016-04-07,27.287,27.804,26.959,27.371,5486181,0
2016-04-08,27.719,28.666,27.699,27.916,3577327,0
2016-04-11,28.272,28.836,27.958,28.272,3230073,0
2016-04-12,28.309,28.836,27.673,28.637,3487893,0
2016-04-13,28.929,29.501,28.647,29.276,4723789,0
2016-04-14,28.685,29.013,28.272,28.685,4366694,0
2016-04-15,28.544,29.416,28.225,29.098,3757852,0
2016-04-18,28.742,29.68,28.601,29.416,2676871,0
2016-04-19,29.37,31.77,29.332,31.602,4986055,0
2016-04-20,31.808,33.008,31.386,32.698,6874954,0
2016-04-21,32.821,33.607,32.06,32.107,3907780,0
2016-04-22,32.341,32.849,30.991,31.169,3817808,0
2016-04-25,31.132,31.874,30.991,31.105,2426502,0
2016-04-26,31.142,31.971,31.012,31.592,2417673,0
2016-04-27,31.574,31.732,30.467,31.687,3263478,0
2016-04-28,31.058,32.98,30.653,32.181,3849105,0
2016-04-29,32.004,32.408,30.673,31.011,3094698,0
2016-05-02,31.095,31.396,30.204,31.263,2640696,0
2016-05-03,30.898,30.974,29.247,29.698,3659369,0
2016-05-04,29.21,30.195,28.882,30.11,5340913,0
2016-05-05,29.07,30.046,28.157,28.872,8009689,0
2016-05-06,28.591,29.784,28.553,29.07,3140966,0
2016-05-09,29.05,29.21,28.432,28.517,2495185,0
2016-05-10,28.497,28.891,27.082,28.601,5647848,0
2016-05-11,28.458,28.686,27.578,27.9,3996818,0
2016-05-12,28.686,28.809,26.119,26.376,5775120,0
2016-05-13,26.442,26.762,25.712,26.185,4932976,0
2016-05-16,26.318,27.274,26.309,27.104,3556241,0
2016-05-17,26.849,27.686,26.801,27.578,3696253,0
2016-05-18,27.531,28.161,26.858,27.067,3928953,0
2016-05-19,27.113,27.673,26.736,27.218,3653080,0
2016-05-20,27.274,27.502,26.821,27.076,4619644,0
2016-05-23,28.468,29.13,27.937,28.271,8953296,0
2016-05-24,27.947,28.032,25.93,26.148,12908667,0
2016-05-25,26.518,28.127,26.422,27.956,8326208,0
2016-05-26,28.373,28.553,27.333,27.426,6389788,0
2016-05-27,27.369,27.806,26.063,26.234,7374436,0
2016-05-31,26.234,26.271,25.569,26.195,6430948,0
2016-06-01,25.883,26.261,25.569,26.176,4139957,0
2016-06-02,26.176,26.775,26.044,26.498,6612571,0
2016-06-03,26.451,27.18,26.148,27.095,4459437,0
2016-06-06,27.89,29.51,27.654,29.5,8157234,0
2016-06-07,29.726,30.704,29.642,30.267,6589715,0
2016-06-08,30.277,30.382,28.961,29.435,3874192,0
2016-06-09,28.971,28.971,27.91,28.212,5159204,0
2016-06-10,27.843,28.44,27.303,27.681,5151600,0
2016-06-13,27.871,28.478,27.067,27.104,3645105,0
2016-06-14,27.067,27.625,25.978,26.261,4293338,0
2016-06-15,26.347,26.83,25.808,26.214,4863863,0
2016-06-16,25.948,26.327,25.143,26.129,4554160,0
2016-06-17,26.185,27.208,26.167,26.849,6981601,0
2016-06-20,27.028,27.7,26.432,26.479,3655676,0
2016-06-21,26.394,26.559,25.712,25.863,4875268,0
2016-06-22,26.044,26.299,25.537,25.588,3997824,0
2016-06-23,25.749,26.195,25.409,26.176,5134468,0
2016-06-24,25.134,25.211,23.444,24.083,11732996,0
2016-06-27,23.618,23.648,21.924,22.236,8002274,0
2016-06-28,22.595,23.185,22.35,22.785,6958029,0
2016-06-29,23.175,23.325,22.691,23.05,6091963,0
2016-06-30,23.07,23.52,22.379,22.824,4770483,0
2016-07-01,22.653,23.126,22.502,22.937,5110080,0
2016-07-05,22.814,22.956,22.019,22.293,3917061,0
2016-07-06,22.084,22.52,21.546,22.493,5066679,0
2016-07-07,22.643,23.032,22.14,22.255,3199221,0
2016-07-08,22.871,23.648,22.588,23.543,4053754,0
2016-07-11,23.695,24.017,23.316,23.363,3906396,0
2016-07-12,23.676,25.088,23.563,24.651,4616387,0
2016-07-13,24.689,25.578,24.274,25.494,5181297,0
2016-07-14,26.006,26.821,25.883,26.394,7801591,0
2016-07-15,26.508,26.536,25.598,25.986,4258095,0
2016-07-18,25.893,26.342,25.012,26.224,4123715,0
2016-07-19,25.759,25.836,24.955,25.143,5687261,0
2016-07-20,25.182,25.664,24.803,25.202,4380463,0
2016-07-21,25.324,25.637,24.813,24.897,3250049,0
2016-07-22,24.803,25.012,23.817,23.847,4783386,0
2016-07-25,23.827,24.073,23.24,23.989,6042939,0
2016-07-26,23.959,24.556,23.732,24.433,3041830,0
2016-07-27,24.49,24.935,23.856,24.064,4056687,0
2016-07-28,23.79,23.847,23.06,23.354,3943691,0
2016-07-29,23.25,23.439,22.493,23.373,4583333,0
2016-08-01,23.165,23.467,22.709,23.126,3814196,0
2016-08-02,23.06,23.79,22.776,23.193,3983264,0
2016-08-03,23.193,23.817,23.001,23.221,4126626,0
2016-08-04,21.516,21.735,19.67,20.295,27290866,0
2016-08-05,20.154,20.981,19.935,20.92,9393973,0
2016-08-08,21.063,22.048,20.986,21.961,6763721,0
2016-08-09,21.924,22.133,20.835,20.949,7546700,0
2016-08-10,20.939,21.139,20.342,20.427,8654409,0
2016-08-11,20.523,21.388,20.389,21.378,6435978,0
2016-08-12,21.34,21.859,21.119,21.465,9461839,0
2016-08-15,21.677,22.295,21.648,22.282,5158795,0
2016-08-16,22.368,22.511,22.138,22.282,6257166,0
2016-08-17,22.56,23.02,22.032,22.388,5887476,0
2016-08-18,22.348,22.406,21.686,21.839,5867432,0
2016-08-19,21.648,22.253,21.446,22.108,5277483,0
2016-08-22,22.118,22.78,21.897,22.753,3858485,0
2016-08-23,23.424,24.538,23.396,23.847,8147948,0
2016-08-24,23.942,23.961,23.02,23.089,6581483,0
2016-08-25,22.992,23.614,22.992,23.27,5159634,0
2016-08-26,23.587,23.817,22.934,23.03,5380152,0
2016-08-29,23.482,24.112,23.386,23.991,5107559,0
2016-08-30,24.048,25.671,23.895,25.133,14486109,0
2016-08-31,24.941,25.691,24.663,24.97,9258583,0
2016-09-01,25.076,25.137,24.461,24.586,4311912,0
2016-09-02,24.807,25.124,24.461,24.913,3866704,0
2016-09-06,24.923,25.115,24.5,24.634,3248624,0
2016-09-07,24.711,25.096,24.28,24.52,4036464,0
2016-09-08,24.394,25.422,24.385,24.932,5683970,0
2016-09-09,24.702,24.903,24.011,24.011,5195491,0
2016-09-12,23.933,24.643,23.721,24.5,4840792,0
2016-09-13,24.011,24.011,22.723,23.059,6548531,0
2016-09-14,23.116,23.194,22.424,23.079,6734128,0
2016-09-15,22.992,23.434,22.637,23.135,5589432,0
2016-09-16,22.799,23.241,22.78,23.069,4106785,0
2016-09-19,23.203,23.328,22.713,22.743,3614211,0
2016-09-20,22.905,22.905,22.224,22.378,5518705,0
2016-09-21,22.684,22.905,21.974,22.118,8510477,0
2016-09-22,22.253,22.77,22.214,22.31,4943622,0
2016-09-23,22.214,22.397,21.407,21.734,7247703,0
2016-09-26,21.648,22.002,21.378,21.744,5154801,0
2016-09-27,21.552,22.012,21.321,21.983,5676981,0
2016-09-28,22.138,23.079,22.118,23.001,6011907,0
2016-09-29,22.963,23.697,22.78,23.241,4646586,0
2016-09-30,23.338,23.746,23.001,23.386,4358776,0
2016-10-03,23.309,23.424,22.886,23.251,4433242,0
2016-10-04,23.318,23.731,23.194,23.434,4025112,0
2016-10-05,23.597,24.154,23.251,23.875,4881342,0
2016-10-06,23.789,24.115,23.059,23.684,4400722,0
2016-10-07,23.694,23.784,22.992,23.001,4048647,0
2016-10-10,23.203,23.386,22.858,22.915,3484561,0
2016-10-11,22.809,22.886,22.333,22.53,4217674,0
2016-10-12,22.55,22.637,21.662,22.012,4896317,0
2016-10-13,21.714,22.253,21.129,22.128,6325703,0
2016-10-14,22.329,22.627,21.34,21.398,4925935,0
2016-10-17,21.388,21.887,21.349,21.704,5279798,0
2016-10-18,21.955,22.693,21.829,22.53,5834470,0
2016-10-19,22.444,23.443,22.348,23.194,6690587,0
2016-10-20,22.858,24.356,22.597,23.991,8653055,0
2016-10-21,24.038,25.172,23.789,24.893,8931998,0
2016-10-24,24.893,24.913,24.011,24.346,4771060,0
2016-10-25,24.385,24.778,24.203,24.528,5060494,0
2016-10-26,24.442,24.97,24.24,24.538,4755284,0
2016-10-27,24.845,24.923,23.492,23.559,4756701,0
2016-10-28,23.645,23.942,23.135,23.549,4916531,0
2016-10-31,23.492,23.817,22.992,23.059,3645452,0
2016-11-01,23.194,24.02,22.973,23.905,7756311,0
2016-11-02,23.809,24.116,23.587,23.721,5799010,0
2016-11-03,22.637,22.637,21.302,21.704,20102466,0
2016-11-04,21.753,22.493,21.686,22.194,8217469,0
2016-11-07,22.58,22.723,22.204,22.368,6074083,0
2016-11-08,22.282,23.52,22.128,23.376,8628506,0
2016-11-09,23.099,25.661,22.785,25.432,11363715,0
2016-11-10,25.771,27.423,25.771,26.354,9414081,0
2016-11-11,26.325,27.199,26.141,26.986,7484503,0
2016-11-14,27.034,27.49,26.637,27.393,5888168,0
2016-11-15,27.238,27.443,26.629,27.005,5771857,0
2016-11-16,26.908,27.054,26.654,26.654,3605569,0
2016-11-17,26.83,26.986,26.174,26.315,5701691,0
2016-11-18,26.198,28.199,26.198,28.132,8164302,0
2016-11-21,28.734,29.375,28.54,29.015,7257618,0
2016-11-22,28.908,28.908,27.121,27.578,9731089,0
2016-11-23,27.5,27.656,26.977,27.568,6908487,0
2016-11-25,27.666,28.101,27.364,27.733,1807388,0
2016-11-28,27.646,27.967,27.121,27.383,3251626,0
2016-11-29,27.102,27.326,26.557,26.646,4049367,0
2016-11-30,27.18,28.472,27.024,28.112,6626243,0
2016-12-01,28.259,29.093,27.741,27.899,6113831,0
2016-12-02,27.967,28.763,27.258,27.568,5246977,0
2016-12-05,27.967,28.452,27.49,27.763,7990359,0
2016-12-06,27.48,27.957,27.024,27.753,7084265,0
2016-12-07,27.743,29.249,27.685,28.871,6946736,0
2016-12-08,29.065,29.871,28.871,29.501,4550992,0
2016-12-09,29.56,30.065,29.181,30.065,4782968,0
2016-12-12,29.938,29.987,27.85,28.171,6215520,0
2016-12-13,28.239,28.462,27.248,27.597,6716775,0
2016-12-14,27.47,28.015,27.231,27.306,3100599,0
2016-12-15,27.17,28.249,26.957,27.83,4585068,0
2016-12-16,27.763,28.763,27.413,28.636,10769754,0
2016-12-19,28.326,28.656,27.336,27.48,5576410,0
2016-12-20,27.656,28.254,27.48,28.162,4037250,0
2016-12-21,28.277,28.277,27.733,28.074,3893715,0
2016-12-22,28.142,29.307,27.996,29.249,4461194,0
2016-12-23,29.249,29.929,28.763,29.831,5636708,0
2016-12-27,30.026,31.192,29.841,31.036,6405855,0
2016-12-28,31.192,31.678,30.386,30.725,3751610,0
2016-12-29,30.618,31.123,30.54,30.988,4344372,0
2016-12-30,30.9,31.244,30.196,30.58,4304418,0
2017-01-03,31.105,31.658,30.754,30.959,6917865,0
2017-01-04,31.192,32.095,31.123,32.095,5640794,0
2017-01-05,32.095,32.444,31.396,32.105,6122979,0
2017-01-06,32.125,32.541,32.075,32.513,2923511,0
2017-01-09,32.513,32.979,32.125,32.804,4656108,0
2017-01-10,32.454,32.814,31.473,31.794,7016937,0
2017-01-11,31.93,33.26,31.925,33.213,6677995,0
2017-01-12,32.96,33.581,32.454,33.523,6075591,0
2017-01-13,33.387,33.707,32.387,33.008,4253700,0
2017-01-17,33.251,33.28,31.921,31.949,4918509,0
2017-01-18,31.949,31.959,31.366,31.396,5550029,0
2017-01-19,31.648,31.785,31.075,31.328,5166634,0
2017-01-20,32.755,33.357,32.095,33.223,8194318,0
2017-01-23,33.028,34.281,32.95,34.242,7772906,0
2017-01-24,34.611,36.068,34.543,35.796,10778083,0
2017-01-25,36.048,36.107,34.989,35.494,5096422,0
2017-01-26,33.814,35.437,33.513,35.175,6251307,0
2017-01-27,35.427,35.748,34.766,35.466,4333636,0
2017-01-30,35.242,35.242,34.116,34.378,4278330,0
2017-01-31,34.718,35.068,34.155,34.281,4483554,0
2017-02-01,34.329,35.641,34.252,35.582,4730065,0
2017-02-02,35.369,35.369,34.305,34.611,4026206,0
2017-02-03,34.766,35.106,34.523,34.66,3283301,0
2017-02-06,34.678,34.73,33.775,34.475,3996764,0
2017-02-07,34.047,34.543,33.367,33.892,5053528,0
2017-02-08,33.902,34.164,33.426,33.941,3158580,0
2017-02-09,33.902,34.009,33.464,33.503,3828098,0
2017-02-10,33.757,34.873,33.591,34.815,4295160,0
2017-02-13,35.048,36.039,34.989,35.661,6614113,0
2017-02-14,35.437,35.524,34.757,35.282,8192428,0
2017-02-15,35.458,35.516,33.616,33.782,9410508,0
2017-02-16,32.989,34.978,32.696,32.833,10831233,0
2017-02-17,32.823,33.45,32.627,33.411,6808455,0
2017-02-21,33.479,33.832,32.754,33.234,5245063,0
2017-02-22,33.067,33.278,32.51,32.539,3211698,0
2017-02-23,32.558,32.578,30.442,31.167,8153307,0
2017-02-24,30.776,30.864,29.953,30.511,5815673,0
2017-02-27,30.462,30.893,30.286,30.844,3979090,0
2017-02-28,30.511,31.481,30.384,30.776,5791310,0
2017-03-01,31.334,31.608,30.712,31.491,5773001,0
2017-03-02,31.491,31.637,30.884,30.913,4097357,0
2017-03-03,30.824,30.884,30.207,30.315,5413300,0
2017-03-06,30.159,30.442,29.797,30.198,3449530,0
2017-03-07,30.041,30.119,29.263,29.581,5448239,0
2017-03-08,29.502,29.825,28.934,29.012,4875878,0
2017-03-09,29.296,30.256,28.405,28.738,5635623,0
2017-03-10,28.787,29.002,28.405,28.816,3186158,0
2017-03-13,29.072,29.072,28.601,28.816,4606071,0
2017-03-14,28.582,28.582,27.906,28.091,4898880,0
2017-03-15,28.239,28.787,27.901,28.259,6541218,0
2017-03-16,28.503,28.562,27.769,28.121,5029747,0
2017-03-17,28.366,28.974,28.332,28.689,10185988,0
2017-03-20,29.365,29.777,29.042,29.767,6433838,0
2017-03-21,29.835,29.903,28.797,28.934,5184315,0
2017-03-22,28.689,28.974,28.131,28.631,4589964,0
2017-03-23,28.464,28.909,28.277,28.787,3753397,0
2017-03-24,28.886,29.09,28.385,28.582,6686178,0
2017-03-27,28.151,28.904,28.063,28.64,3458134,0
2017-03-28,28.66,29.8,28.533,29.62,4030906,0
2017-03-29,29.649,30.462,29.649,30.227,4435321,0
2017-03-30,29.992,30.227,28.876,29.062,6502053,0
2017-03-31,29.062,29.179,28.307,28.748,7521372,0
2017-04-03,28.816,29.062,27.563,27.837,5347149,0
2017-04-04,27.837,28.65,27.7,28.631,5248459,0
2017-04-05,28.787,28.914,28.171,28.209,3974481,0
2017-04-06,28.259,29.095,28.171,29.052,3714932,0
2017-04-07,28.934,29.238,28.601,28.904,2984188,0
2017-04-10,28.924,29.453,28.758,29.248,2355183,0
2017-04-11,29.208,29.394,28.914,29.042,4147188,0
2017-04-12,28.797,28.876,27.906,28.033,5180768,0
2017-04-13,27.915,28.259,27.7,27.837,2752369,0
2017-04-17,27.915,27.915,26.819,26.946,4703113,0
2017-04-18,26.711,26.711,26.192,26.525,4742857,0
2017-04-19,26.515,26.681,25.815,26.054,3540943,0
2017-04-20,26.152,26.397,25.986,26.035,3828425,0
2017-04-21,25.918,25.927,25.291,25.467,3998288,0
2017-04-24,25.77,25.918,25.369,25.868,3398950,0
2017-04-25,26.123,26.985,25.908,26.779,5201276,0
2017-04-26,26.623,26.887,26.427,26.701,3852871,0
2017-04-27,27.005,27.063,26.348,26.867,3068003,0
2017-04-28,26.995,26.995,26.162,26.192,3642522,0
2017-05-01,26.329,26.368,25.83,26.182,3873884,0
2017-05-02,26.074,26.084,25.408,25.83,7716248,0
2017-05-03,25.643,25.702,24.526,24.987,8462100,0
2017-05-04,25.662,26.907,25.526,26.515,13561775,0
2017-05-05,26.809,28.091,26.603,27.837,6801121,0
2017-05-08,28.171,28.728,27.093,27.19,6582365,0
2017-05-09,27.328,27.436,26.754,26.857,3885123,0
2017-05-10,26.907,27.348,26.853,27.054,3773385,0
2017-05-11,26.905,27.311,26.38,26.935,2987633,0
2017-05-12,26.915,27.281,26.38,26.519,2783055,0
2017-05-15,26.776,27.767,26.702,27.469,3992415,0
2017-05-16,27.529,27.935,27.41,27.796,5171863,0
2017-05-17,27.45,27.89,27.063,27.192,3705542,0
2017-05-18,26.737,27.242,26.519,27.143,2700555,0
2017-05-19,27.301,28.648,27.281,28.281,5024537,0
2017-05-22,28.41,28.569,27.509,28.014,2754015,0
2017-05-23,28.123,28.821,28.054,28.668,4182879,0
2017-05-24,28.678,29.004,28.029,28.163,3182828,0
2017-05-25,28.38,28.782,27.432,27.816,4901768,0
2017-05-26,27.717,27.915,27.361,27.856,2511037,0
2017-05-30,27.727,28.093,27.618,27.638,2758004,0
2017-05-31,27.648,27.846,26.454,26.638,4835718,0
2017-06-01,26.638,27.222,26.489,26.766,4182484,0
2017-06-02,26.667,26.727,25.538,26.143,6723528,0
2017-06-05,26.073,26.182,25.667,26.024,3530931,0
2017-06-06,25.935,26.152,25.4,25.845,3832714,0
2017-06-07,25.865,25.984,25.514,25.964,4968615,0
2017-06-08,25.964,26.984,25.746,26.509,3726573,0
2017-06-09,26.509,27.212,26.341,26.984,5165668,0
2017-06-12,26.945,28.212,26.816,27.093,5566724,0
2017-06-13,27.172,28.222,26.816,28.202,3289250,0
2017-06-14,28.222,28.222,27.063,27.103,3411525,0
2017-06-15,26.895,27.014,26.365,26.489,3521567,0
2017-06-16,26.489,27.311,26.36,27.311,4067163,0
2017-06-19,27.489,27.989,27.489,27.965,3145615,0
2017-06-20,27.747,27.747,26.865,26.915,3769377,0
2017-06-21,27.034,27.242,26.351,26.44,2837682,0
2017-06-22,26.331,27.341,26.251,27.073,3210665,0
2017-06-23,27.034,27.212,26.519,27.182,4304415,0
2017-06-26,27.311,27.39,26.816,27.143,3789893,0
2017-06-27,27.222,27.539,26.578,26.608,3386968,0
2017-06-28,26.865,27.281,26.776,26.905,2484909,0
2017-06-29,27.133,27.767,27.093,27.162,4447050,0
2017-06-30,27.222,27.806,26.697,27.687,4565935,0
2017-07-03,27.925,29.079,27.905,28.935,4090592,0
2017-07-05,29.054,29.054,28.074,28.44,5158863,0
2017-07-06,28.331,28.579,27.262,27.311,3730366,0
2017-07-07,27.331,27.658,27.004,27.618,3347095,0
2017-07-10,27.578,29.668,27.46,29.43,7797289,0
2017-07-11,29.42,29.767,28.4,29.153,4674100,0
2017-07-12,29.381,30.133,28.321,28.638,6586773,0
2017-07-13,28.579,29.41,28.024,29.222,4285520,0
2017-07-14,29.272,29.589,28.999,29.202,3732649,0
2017-07-17,29.173,29.569,28.648,28.985,3106549,0
2017-07-18,28.945,29.178,28.539,29.143,3033048,0
2017-07-19,29.321,30.539,29.311,30.51,5703032,0
2017-07-20,30.648,31.01,30.104,30.826,3950549,0
2017-07-21,30.638,31.005,30.589,30.836,2695610,0
2017-07-24,30.648,30.708,29.836,29.925,4921161,0
2017-07-25,30.262,30.678,29.608,29.876,6908016,0
2017-07-26,29.559,29.717,28.361,28.598,8540399,0
2017-07-27,28.648,28.915,28.163,28.529,4982151,0
2017-07-28,28.46,28.945,28.46,28.707,2734154,0
2017-07-31,28.757,29.282,28.697,29.064,6865584,0
2017-08-01,29.192,29.232,27.984,28.935,6204754,0
2017-08-02,28.905,28.994,28.212,28.44,5413466,0
2017-08-03,28.113,30.48,27.499,30.41,10029869,0
2017-08-04,30.658,32.054,30.569,31.896,8440687,0
2017-08-07,32.034,32.034,30.955,31.619,4225178,0
2017-08-08,31.549,31.906,30.975,31.183,5299535,0
2017-08-09,30.935,31.604,30.827,31.569,3621255,0
2017-08-10,31.292,32.272,30.361,30.46,6293248,0
2017-08-11,30.57,30.84,30.21,30.51,3853833,0
2017-08-14,30.8,30.8,30.2,30.22,2369447,0
2017-08-15,30.07,30.415,29.6,30.3,2819898,0
2017-08-16,30.3,30.74,30.04,30.21,2348502,0
2017-08-17,30.18,30.3,29.06,29.16,4742112,0
2017-08-18,29.08,29.37,28.55,29.03,3399458,0
2017-08-21,29.09,29.37,28.89,29.18,2153972,0
2017-08-22,29.2,29.62,29.13,29.24,2849055,0
2017-08-23,29.07,29.39,28.91,28.93,1873172,0
2017-08-24,28.94,29.17,28.645,29.03,3037998,0
2017-08-25,29.19,29.19,28.83,28.98,2082777,0
2017-08-28,29.1,29.46,28.79,29.03,4411246,0
2017-08-29,28.7,28.85,28.47,28.83,2052743,0
2017-08-30,28.8,29.145,28.56,28.94,2158544,0
2017-08-31,29.11,29.32,28.79,28.99,3119674,0
2017-09-01,28.99,30.08,28.89,29.98,3970028,0
2017-09-05,30,30.39,28.95,29.08,4929457,0
2017-09-06,29.26,31.35,29.21,31.2,5988856,0
2017-09-07,31.2,31.8,30.91,31.68,3973404,0
2017-09-08,31.65,32.27,31.47,32.04,3834917,0
2017-09-11,32.3,32.76,31.96,32.31,3500312,0
2017-09-12,32.5,33.56,31.92,32.19,5621869,0
2017-09-13,32.3,32.47,31.75,32.1,2184934,0
2017-09-14,32.07,32.44,31.901,32.36,3406320,0
2017-09-15,32.28,33,32.24,32.89,4863973,0
2017-09-18,33.47,36.51,33.32,35.1,10275019,0
2017-09-19,35.25,36.13,35.2,35.54,5590029,0
2017-09-20,35.63,36.01,34.86,35.19,4621334,0
2017-09-21,35.14,36.1,35.015,35.96,3225640,0
2017-09-22,35.83,35.99,35.125,35.23,3144631,0
2017-09-25,35.45,36.01,35.23,35.91,3658589,0
2017-09-26,35.78,35.875,34.33,34.88,5100039,0
2017-09-27,34.88,35.35,34.39,35.09,3814905,0
2017-09-28,35.28,35.79,34.43,34.84,4498976,0
2017-09-29,34.72,35.2,34.11,35.16,4051031,0
2017-10-02,35.11,35.53,34.69,35.4,3316248,0
2017-10-03,35.53,35.72,35.03,35.39,3332800,0
2017-10-04,35.42,35.86,34.91,35.1,2334356,0
2017-10-05,35.17,35.25,34.83,35.03,2198986,0
2017-10-06,34.87,34.9,33.98,34.2,3331542,0
2017-10-09,34.36,34.68,33.93,34.44,2712409,0
2017-10-10,34.44,34.56,34.05,34.48,2979818,0
2017-10-11,34.5,34.955,33.9499,34.91,5852078,0
2017-10-12,34.92,35.87,34.91,35.84,4038890,0
2017-10-13,36.07,37,35.93,36.8,6115821,0
2017-10-16,36.76,37.29,36.47,36.89,4277707,0
2017-10-17,36.9,37.39,36.47,37,4643565,0
2017-10-18,37.02,37.31,36.26,36.83,3160843,0
2017-10-19,36.54,36.77,36.01,36.33,3047858,0
2017-10-20,36.75,37.02,36.36,36.99,3194019,0
2017-10-23,36.9,37.19,36.28,36.31,2500953,0
2017-10-24,36.56,37.68,36.56,37.61,3252308,0
2017-10-25,37.47,38.01,37.17,37.68,3350316,0
2017-10-26,37.31,37.535,36.62,37.45,2314350,0
2017-10-27,37.15,37.53,36.67,37.11,2659086,0
2017-10-30,37.51,38.06,37.33,37.37,3952081,0
2017-10-31,37.62,38.1,37.42,37.98,4838558,0
2017-11-01,38.25,38.5,37.575,38.04,4431832,0
2017-11-02,38.74,39.04,36.71,38.55,5965827,0
2017-11-03,38.75,38.85,37.81,38.6,3506301,0
2017-11-06,38.67,39.32,38.6,39.21,3938647,0
2017-11-07,37.74,38,36.4201,36.89,6078964,0
2017-11-08,36.97,37.86,36.52,37.78,3320504,0
2017-11-09,37.52,38.01,36.77,37.14,3152474,0
2017-11-10,37.26,37.92,37,37.28,3391274,0
