Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.2,31.842,29.887,31.842,3949014,0
2005-02-28,31.842,32.01,30.417,30.956,3608313,0
2005-03-01,30.966,31.561,30.956,31.302,3885819,0
2005-03-02,30.946,31.068,30.456,30.539,2009141,0
2005-03-03,31.2,31.34,30.51,30.568,2496866,0
2005-03-04,31.34,32.183,31.133,32.183,2416567,0
2005-03-07,32.217,32.614,31.757,31.888,2444277,0
2005-03-08,31.2,31.472,30.766,30.804,2438481,0
2005-03-09,29.71,30.011,29.325,29.352,4745914,0
2005-03-10,29.529,29.803,28.493,29.021,4693748,0
2005-03-11,29.03,29.539,28.775,29.066,2646859,0
2005-03-14,29.066,29.182,28.473,29.021,3002686,0
2005-03-15,29.426,29.887,28.822,28.822,3399086,0
2005-03-16,29.463,29.49,28.617,28.69,2580839,0
2005-03-17,29.472,29.472,28.077,28.561,3029724,0
2005-03-18,28.861,29.172,28.407,28.473,2462584,0
2005-03-21,28.294,28.937,27.89,28.561,1850491,0
2005-03-22,28.946,29.635,28.077,28.211,3263726,0
2005-03-23,28.155,28.155,27.4,27.53,2651527,0
2005-03-24,27.766,28.654,27.747,28.115,2236534,0
2005-03-28,28.294,28.521,27.634,27.871,1920151,0
2005-03-29,27.824,28.24,27.208,27.237,2397061,0
2005-03-30,27.237,27.794,27.181,27.381,2205154,0
2005-03-31,27.634,28.155,27.511,27.577,2608266,0
2005-04-01,28.765,28.994,28.057,28.425,3191417,0
2005-04-04,28.551,29.094,28.067,28.813,2672199,0
2005-04-05,28.89,29.248,28.551,28.551,2419645,0
2005-04-06,28.551,28.551,27.644,27.728,2716945,0
2005-04-07,27.738,28.493,27.728,27.824,2729352,0
2005-04-08,27.965,28.115,27.427,27.437,2182355,0
2005-04-11,27.776,27.776,27.023,27.079,3009685,0
2005-04-12,27.114,28.294,26.796,27.983,4286146,0
2005-04-13,28.267,28.267,27.285,27.354,2682805,0
2005-04-14,27.54,27.54,25.935,26.154,3112953,0
2005-04-15,26.411,26.482,25.305,25.38,2949991,0
2005-04-18,25.654,26.22,25.558,25.898,3326810,0
2005-04-19,26.07,27.935,26.07,27.132,4720010,0
2005-04-20,27.354,27.606,26.878,27.043,4752982,0
2005-04-21,27.208,28.002,27.114,27.863,3601211,0
2005-04-22,28.01,28.303,27.39,27.577,3049550,0
2005-04-25,28.002,28.561,27.853,28.369,2601696,0
2005-04-26,28.388,29.587,28.369,28.636,3803087,0
2005-04-27,28.483,28.747,28.202,28.654,2297500,0
2005-04-28,28.654,28.908,27.824,27.945,2731999,0
2005-04-29,28.473,28.813,27.747,28.765,3025694,0
2005-05-02,29.335,29.426,28.58,28.918,2662235,0
2005-05-03,28.918,29.22,28.645,28.813,2685350,0
2005-05-04,28.727,29.192,28.379,29.192,3623053,0
2005-05-05,29.22,29.794,28.966,29.577,3305183,0
2005-05-06,29.577,30.322,29.21,30.312,2804205,0
2005-05-09,30.587,30.597,30.039,30.275,1909547,0
2005-05-10,30.134,30.255,29.519,29.597,1600480,0
2005-05-11,29.85,30.173,29.435,29.887,1933829,0
2005-05-12,30.785,30.785,28.832,28.871,2745042,0
2005-05-13,29.004,29.004,27.88,28.286,2267494,0
2005-05-16,28.286,29.445,28.286,29.445,2120860,0
2005-05-17,29.445,29.897,28.881,29.794,1624439,0
2005-05-18,30.625,31.502,30.625,31.022,3707237,0
2005-05-19,31.022,31.217,30.643,30.643,2759776,0
2005-05-20,30.275,30.651,30.219,30.559,1940296,0
2005-05-23,30.794,31.522,30.794,31.274,1673850,0
2005-05-24,31.36,31.577,30.936,31.255,1311448,0
2005-05-25,31.265,31.332,30.888,31.246,1715202,0
2005-05-26,32.301,32.849,31.926,32.747,2915322,0
2005-05-27,32.917,32.993,32.227,32.614,1392560,0
2005-05-31,32.708,32.917,32.397,32.606,1904565,0
2005-06-01,32.606,33.905,32.254,33.537,2648980,0
2005-06-02,33.576,33.888,33.342,33.803,1602385,0
2005-06-03,33.934,33.943,33.003,33.073,2086932,0
2005-06-06,33.103,33.371,32.784,33.247,1252923,0
2005-06-07,33.389,33.614,33.01,33.424,1618079,0
2005-06-08,33.481,33.567,32.254,32.416,1639817,0
2005-06-09,32.369,33.152,32.01,32.698,1813061,0
2005-06-10,32.774,33.073,32.076,32.237,1460206,0
2005-06-13,32.096,32.349,31.757,32.301,1407827,0
2005-06-14,32.301,32.802,32.293,32.764,2055971,0
2005-06-15,33.103,34.143,33.01,34.133,2620246,0
2005-06-16,34.235,34.896,34.235,34.427,2812370,0
2005-06-17,36.077,36.973,35.047,35.331,5364334,0
2005-06-20,35.226,35.226,34.321,34.83,2235051,0
2005-06-21,35.273,35.519,34.849,35.067,2881075,0
2005-06-22,35.198,35.5,34.5,34.804,2320084,0
2005-06-23,35.613,35.981,34.612,34.785,3682109,0
2005-06-24,34.757,34.886,33.623,33.623,3933815,0
2005-06-27,33.586,34.631,33.481,34.427,3452242,0
2005-06-28,34.849,35.519,34.804,35.491,2469372,0
2005-06-29,35.652,35.791,35.151,35.311,3213682,0
2005-06-30,35.415,35.972,35.331,35.471,3005444,0
2005-07-01,35.5,35.736,35,35.387,35234604,0
2005-07-05,35.029,35.728,34.84,35.728,3765765,0
2005-07-06,35.886,36.443,35.838,35.935,3307830,0
2005-07-07,35.944,38.273,35.632,37.396,6089348,0
2005-07-08,37.396,37.728,37.197,37.69,3193533,0
2005-07-11,38.195,39.227,37.906,38.603,2664249,0
2005-07-12,38.603,39.365,38.556,39.142,2728181,0
2005-07-13,39.142,39.152,38.593,38.763,1854309,0
2005-07-14,39.093,39.311,37.737,38.124,2593634,0
2005-07-15,38.34,39.142,38.254,39.103,1640026,0
2005-07-18,39.084,39.181,38.649,38.98,1739161,0
2005-07-19,38.98,39.52,38.613,39.402,2238231,0
2005-07-20,39.576,40.385,39.219,39.718,3203396,0
2005-07-21,39.265,39.281,38.234,38.396,4996526,0
2005-07-22,38.952,39.576,38.566,39.558,2895387,0
2005-07-25,39.566,39.792,38.124,38.244,2580169,0
2005-07-26,38.186,38.215,37.304,38.104,4298230,0
2005-07-27,38.195,38.754,37.508,38.649,2709838,0
2005-07-28,39.093,39.839,38.878,39.688,2612826,0
2005-07-29,39.801,39.829,38.669,38.744,1821229,0
2005-08-01,39.035,39.113,37.737,39.015,3060578,0
2005-08-02,39.044,39.602,38.782,39.256,2037417,0
2005-08-03,39.044,39.044,38.34,38.462,1432533,0
2005-08-04,38.01,38.725,37.755,38.148,3020924,0
2005-08-05,37.728,37.737,35.151,36.264,7120564,0
2005-08-08,35.538,36.207,34.038,34.669,5626540,0
2005-08-09,35.086,35.283,34.163,34.821,4143960,0
2005-08-10,35.273,35.443,34.341,34.576,2312768,0
2005-08-11,34.757,35.105,34.235,34.474,2883621,0
2005-08-12,33.952,33.99,33.342,33.821,3336460,0
2005-08-15,33.528,34.087,33.209,34.058,3772017,0
2005-08-16,33.952,34.244,33.528,33.749,2392078,0
2005-08-17,33.434,33.442,32.774,33.296,3189933,0
2005-08-18,33.266,33.605,32.917,33.404,3012440,0
2005-08-19,33.404,33.67,32.784,33.02,2935254,0
2005-08-22,33.073,33.257,32.539,33.073,2631698,0
2005-08-23,33.083,33.19,32.254,32.937,2923167,0
2005-08-24,32.794,34.282,32.512,33.306,3668641,0
2005-08-25,33.49,33.982,33.093,33.209,3271998,0
2005-08-26,33.247,33.361,32.283,32.445,3815174,0
2005-08-29,31.879,32.217,31.444,31.851,3937316,0
2005-08-30,31.641,32.67,31.631,32.492,2959324,0
2005-08-31,32.397,34.849,32.397,34.821,5313653,0
2005-09-01,35.037,35.283,34.474,34.954,3918125,0
2005-09-02,35.047,35.226,34.379,34.65,1775848,0
2005-09-06,34.785,36.105,34.785,36.105,2499164,0
2005-09-07,36.115,36.264,35.828,36.086,2561512,0
2005-09-08,34.492,35.263,34.282,35.263,4577507,0
2005-09-09,35.613,36.405,35.593,36.386,2901856,0
2005-09-12,36.31,36.707,35.728,35.99,2233462,0
2005-09-13,36.17,36.245,35.719,36.143,1655294,0
2005-09-14,35.746,36.339,35.396,35.82,2100608,0
2005-09-15,35.82,36.294,35.452,35.491,2416780,0
2005-09-16,35.491,35.5,34.068,34.189,3926502,0
2005-09-19,34.197,34.437,33.083,34.207,3264044,0
2005-09-20,34.207,34.369,32.33,32.379,4177680,0
2005-09-21,33.003,33.045,32.125,32.237,3741801,0
2005-09-22,32.263,33.389,32.227,32.917,2768369,0
2005-09-23,32.917,33.389,32.349,33.152,1960866,0
2005-09-26,33.199,33.962,33.19,33.547,2218510,0
2005-09-27,33.803,34.087,33.037,33.481,2444877,0
2005-09-28,33.481,33.719,32.31,32.976,2536801,0
2005-09-29,33.01,33.812,32.812,33.812,3897238,0
2005-09-30,33.767,34.529,33.739,34.163,2281702,0
2005-10-03,34.282,34.945,34.282,34.905,3483308,0
2005-10-04,34.812,34.812,33.122,33.199,2988055,0
2005-10-05,33.199,33.199,31.659,32.406,4039525,0
2005-10-06,32.209,32.254,30.229,30.747,4866008,0
2005-10-07,31.124,31.669,30.908,31.293,2422401,0
2005-10-10,31.38,31.38,29.587,30.011,3794497,0
2005-10-11,31.171,31.312,29.71,29.964,7041471,0
2005-10-12,29.964,30.163,29.192,29.587,3680624,0
2005-10-13,29.577,29.803,28.976,29.519,4572205,0
2005-10-14,30.183,30.302,29.549,29.607,3417677,0
2005-10-17,29.597,30.154,29.267,29.7,2627034,0
2005-10-18,29.7,29.71,28.435,28.617,4214470,0
2005-10-19,28.388,30.183,27.776,30.173,5736067,0
2005-10-20,30.002,30.144,28.58,28.994,4405850,0
2005-10-21,29.229,29.691,28.966,29.248,2990496,0
2005-10-24,29.325,30.097,29.325,30.029,2808976,0
2005-10-25,30.039,30.078,28.898,29.162,2887648,0
2005-10-26,29.143,29.153,28.331,28.36,3666840,0
2005-10-27,28.36,28.425,27.142,27.171,4354428,0
2005-10-28,27.446,28.24,27.315,28.086,2505526,0
2005-10-31,28.34,29.094,28.192,28.946,2693829,0
2005-11-01,28.946,29.577,28.512,29.386,3254182,0
2005-11-02,29.5,31.388,29.352,31.208,4872369,0
2005-11-03,32.445,32.993,31.068,31.531,6932474,0
2005-11-04,31.531,31.879,31.03,31.246,3818141,0
2005-11-07,31.408,32.069,30.966,31.832,2355389,0
2005-11-08,28.388,29.662,28.388,28.861,7527182,0
2005-11-09,29.426,29.529,28.69,28.861,3073724,0
2005-11-10,29.012,30.246,28.755,30.192,2678775,0
2005-11-11,30.115,31.105,30.106,30.708,2893691,0
2005-11-14,30.625,30.84,30.192,30.568,1927996,0
2005-11-15,30.417,31.114,30.097,30.475,2955505,0
2005-11-16,31.312,31.596,30.049,31.191,5155461,0
2005-11-17,31.03,33.389,30.992,32.976,4781399,0
2005-11-18,33.481,33.481,32.539,32.831,3553071,0
2005-11-21,32.993,34.407,32.869,34.087,3773399,0
2005-11-22,34.087,34.945,33.434,34.794,4280312,0
2005-11-23,34.612,35.273,34.427,34.584,2140049,0
2005-11-25,34.576,34.858,34.359,34.538,879601,0
2005-11-28,34.446,34.455,33.424,33.547,3797996,0
2005-11-29,33.729,34.886,33.286,33.481,3697164,0
2005-11-30,33.623,34.262,33.424,33.424,2730090,0
2005-12-01,33.915,34.077,33.499,33.962,2308421,0
2005-12-02,34.019,34.474,33.858,34.446,1727605,0
2005-12-05,34.446,34.455,33.767,34.254,1336790,0
2005-12-06,34.379,34.728,34.048,34.331,1714248,0
2005-12-07,34.321,34.407,32.917,33.064,1935948,0
2005-12-08,33.103,33.99,32.293,33.776,2670504,0
2005-12-09,33.776,33.812,33.01,33.424,1410905,0
2005-12-12,33.661,34.077,33.547,34.038,1743086,0
2005-12-13,33.972,34.886,33.605,34.718,2661812,0
2005-12-14,34.812,35.981,34.794,35.782,3198096,0
2005-12-15,36.077,36.368,35.208,35.406,1746265,0
2005-12-16,35.719,36.019,35.529,35.662,2542743,0
2005-12-19,35.652,35.711,34.379,34.492,2189460,0
2005-12-20,34.804,34.849,33.999,34.331,2492697,0
2005-12-21,34.417,34.821,34.097,34.558,1596664,0
2005-12-22,34.689,35.245,34.669,34.757,1497420,0
2005-12-23,34.728,35,33.934,34.153,1549692,0
2005-12-27,34.153,34.66,34.117,34.197,967919,0
2005-12-28,34.197,34.51,33.812,34.097,1526257,0
2005-12-29,34.143,34.804,33.71,34.153,1737362,0
2005-12-30,33.776,33.888,33.586,33.7,1456386,0
2006-01-03,34.389,35.01,33.199,34.84,2662341,0
2006-01-04,34.738,34.747,34.272,34.558,1631760,0
2006-01-05,34.331,35.82,34.331,35.245,2120963,0
2006-01-06,34.886,35.151,34.197,35.133,3770959,0
2006-01-09,35.18,37.818,35.17,37.681,4743442,0
2006-01-10,38.195,38.195,37.556,38.047,4253489,0
2006-01-11,38.047,39.291,37.765,39.035,3209122,0
2006-01-12,38.669,38.677,38.148,38.234,3219619,0
2006-01-13,38.104,38.444,37.809,37.991,2005397,0
2006-01-17,37.461,37.991,37.178,37.333,2725109,0
2006-01-18,37.16,38.133,36.992,37.728,2608372,0
2006-01-19,37.737,37.809,36.135,36.651,3340489,0
2006-01-20,36.651,36.879,35.711,35.953,3196186,0
2006-01-23,35.915,36.067,35.662,35.81,2386883,0
2006-01-24,35.774,36.125,35.728,35.915,2299514,0
2006-01-25,36.009,36.009,34.5,35.086,2815336,0
2006-01-26,35.37,35.828,35.17,35.51,1545029,0
2006-01-27,35.5,36.85,35.452,36.197,2003911,0
2006-01-30,36.405,36.568,35.848,35.905,1704598,0
2006-01-31,35.791,35.801,35.037,35.198,1990764,0
2006-02-01,35.18,35.18,33.795,33.982,3037780,0
2006-02-02,34.097,34.133,32.643,33.02,3599620,0
2006-02-03,32.539,33.69,32.201,33.481,2979675,0
2006-02-06,33.481,33.633,32.794,32.966,1891096,0
2006-02-07,32.227,32.67,31.551,31.757,5425724,0
2006-02-08,32.02,32.02,31.039,31.679,4484840,0
2006-02-09,31.641,32.379,31.38,31.669,2994951,0
2006-02-10,31.265,31.332,30.679,31.068,3536957,0
2006-02-13,31.068,31.133,30.529,30.717,2249255,0
2006-02-14,30.717,31.36,30.124,31.2,2758294,0
2006-02-15,31.454,32.586,31.398,31.991,3255774,0
2006-02-16,32.283,33.471,32.173,33.037,3334870,0
2006-02-17,33.037,33.306,32.445,32.539,2084068,0
2006-02-21,32.67,33.19,32.155,33.054,2959961,0
2006-02-22,33.152,34.99,33.01,34.602,3709888,0
2006-02-23,34.896,34.896,34.009,34.107,1722623,0
2006-02-24,34.143,34.18,33.776,34.048,1174462,0
2006-02-27,33.749,33.896,33.01,33.227,2185431,0
2006-02-28,33.01,33.276,32.116,32.173,2799117,0
2006-03-01,32.173,32.359,31.708,31.916,2589076,0
2006-03-02,31.472,32.349,31.435,31.689,2843856,0
2006-03-03,31.208,31.512,30.794,30.859,2922425,0
2006-03-06,30.766,30.966,30.265,30.475,2155637,0
2006-03-07,30.106,30.183,29.257,29.767,3364131,0
2006-03-08,29.519,29.644,29.049,29.625,2560023,0
2006-03-09,29.625,29.87,29.049,29.277,2264312,0
2006-03-10,29.257,30.275,29.257,29.917,3030573,0
2006-03-13,29.85,30.379,29.539,29.757,1924818,0
2006-03-14,30.341,31.972,30.219,31.766,4598608,0
2006-03-15,31.068,31.991,31.068,31.408,2258482,0
2006-03-16,31.785,32.606,31.641,32.02,2325175,0
2006-03-17,32.539,32.956,32.397,32.614,2349879,0
2006-03-20,32.549,32.586,31.332,31.512,1843919,0
2006-03-21,31.512,31.512,30.408,30.51,2724259,0
2006-03-22,30.651,30.956,30.302,30.587,2612508,0
2006-03-23,30.698,32.145,30.698,31.577,3887588,0
2006-03-24,31.577,32.227,30.635,31.972,2678990,0
2006-03-27,31.738,32.482,31.708,31.795,3399122,0
2006-03-28,32.209,32.445,31.492,31.906,2993567,0
2006-03-29,31.823,32.633,31.502,32.049,2182355,0
2006-03-30,32.049,32.209,31.076,31.561,2176207,0
2006-03-31,31.621,31.748,31.284,31.332,1387999,0
2006-04-03,31.265,32.02,30.936,31.766,2600422,0
2006-04-04,31.551,31.933,31.265,31.933,3096945,0
2006-04-05,31.942,33.266,31.942,33.18,2866017,0
2006-04-06,33.18,33.19,32.445,32.794,1786449,0
2006-04-07,32.614,32.966,32.135,32.539,1993840,0
2006-04-10,32.623,32.889,31.942,32.086,1393622,0
2006-04-11,33.01,33.01,31.879,32.116,2453997,0
2006-04-12,32.116,32.164,31.153,31.181,2029889,0
2006-04-13,31.03,31.302,30.52,31.143,1911349,0
2006-04-17,31.2,31.606,30.927,31.502,2303014,0
2006-04-18,31.124,32.53,30.341,32.209,5960631,0
2006-04-19,32.201,32.209,31.153,31.641,2462799,0
2006-04-20,31.217,31.435,30.737,31.265,3917063,0
2006-04-21,31.596,31.596,30.388,30.559,2876620,0
2006-04-24,30.36,30.398,29.767,29.842,3284824,0
2006-04-25,29.85,29.934,29.004,29.066,3853766,0
2006-04-26,29.192,30.341,29.192,29.549,4180647,0
2006-04-27,28.531,28.946,28.115,28.617,4733578,0
2006-04-28,28.617,29.004,28.303,28.312,3543320,0
2006-05-01,28.34,28.765,27.747,28.048,4873004,0
2006-05-02,27.682,27.89,27.305,27.766,4191991,0
2006-05-03,27.634,27.909,27.305,27.558,3174983,0
2006-05-04,27.682,27.794,27.142,27.181,2328034,0
2006-05-05,27.634,28.24,27.295,28.057,3838074,0
2006-05-08,27.871,28.24,27.256,27.373,2830287,0
2006-05-09,27.354,27.493,27.295,27.409,3002368,0
2006-05-10,27.446,28.267,27.446,28.057,3706178,0
2006-05-11,28.057,28.057,27.409,27.456,3337944,0
2006-05-12,27.305,27.483,26.908,27.4,4706648,0
2006-05-15,27.023,27.446,26.381,26.777,4914143,0
2006-05-16,26.767,26.976,26.032,26.145,3193430,0
2006-05-17,25.945,26.237,25.324,25.457,5306126,0
2006-05-18,25.617,26.72,25.578,25.935,6816163,0
2006-05-19,25.935,26.172,25.408,25.539,5414805,0
2006-05-22,25.362,25.467,24.702,24.851,4675689,0
2006-05-23,25.511,25.898,25.305,25.467,5350972,0
2006-05-24,25.467,26.19,25.042,25.539,5308564,0
2006-05-25,25.485,26.107,25.485,25.787,3241355,0
2006-05-26,25.805,26.09,25.702,25.851,1676074,0
2006-05-30,25.654,25.654,24.871,24.917,2871424,0
2006-05-31,24.917,25.154,24.607,24.861,3305923,0
2006-06-01,24.777,25.324,24.654,25.23,2358149,0
2006-06-02,25.447,25.636,24.551,24.674,3801600,0
2006-06-05,24.796,24.796,23.353,23.4,6222413,0
2006-06-06,23.001,23.001,21.456,22.078,13684493,0
2006-06-07,22.222,22.655,21.768,21.984,5276227,0
2006-06-08,21.921,22.241,21.268,22.085,6026472,0
2006-06-09,22.183,22.674,22.023,22.513,5682734,0
2006-06-12,22.513,22.617,21.949,22.078,5720479,0
2006-06-13,21.882,22.484,21.739,22.069,6554062,0
2006-06-14,22.085,22.513,22.003,22.326,5477784,0
2006-06-15,22.174,23.595,22.174,23.477,4372344,0
2006-06-16,23.477,23.7,22.984,23.258,5270290,0
2006-06-19,23.295,23.533,22.55,22.645,3332644,0
2006-06-20,22.919,23.041,22.023,22.069,4842577,0
2006-06-21,22.061,23.031,22.023,22.777,3757284,0
2006-06-22,22.739,22.749,22.183,22.261,3888120,0
2006-06-23,22.212,22.56,21.984,22.317,2962399,0
2006-06-26,22.484,23.305,22.399,23.011,2671141,0
2006-06-27,23.249,23.249,22.115,22.115,4829429,0
2006-06-28,22.115,22.326,21.833,22.174,3340595,0
2006-06-29,22.288,22.91,21.833,22.901,4470315,0
2006-06-30,22.919,22.975,22.379,22.464,2959109,0
2006-07-03,22.919,22.919,22.202,22.493,1355240,0
2006-07-05,22.493,22.493,21.911,22.174,4400017,0
2006-07-06,22.134,22.674,22.069,22.455,3546287,0
2006-07-07,22.455,23.011,22.399,22.541,4085754,0
2006-07-10,22.58,22.73,22.134,22.164,1759413,0
2006-07-11,22.061,22.069,21.618,21.702,3596120,0
2006-07-12,21.872,21.931,21.437,21.534,3275918,0
2006-07-13,21.344,21.931,21.22,21.561,3527841,0
2006-07-14,19.24,20.107,19.138,19.995,14597916,0
2006-07-17,19.91,20.203,19.466,19.542,7176230,0
2006-07-18,19.466,19.656,18.598,18.862,9810795,0
2006-07-19,18.956,19.711,18.918,19.666,6974458,0
2006-07-20,19.656,19.805,18.772,18.862,6454081,0
2006-07-21,18.862,18.966,18.411,18.862,5641170,0
2006-07-24,18.872,19.259,18.772,19.004,5311958,0
2006-07-25,18.899,20.277,18.824,20.136,7994335,0
2006-07-26,19.995,20.117,19.364,20.013,5945256,0
2006-07-27,19.967,20.418,19.694,19.815,5253962,0
2006-07-28,20.05,20.805,20.05,20.591,3176573,0
2006-07-31,20.562,20.572,20.136,20.213,3368800,0
2006-08-01,19.805,19.995,19.428,19.959,5835306,0
2006-08-02,19.883,20.591,19.855,20.203,3643091,0
2006-08-03,20.013,21.599,19.845,21.335,4676221,0
2006-08-04,21.599,22.966,20.872,21.418,6827613,0
2006-08-07,21.268,21.862,21.022,21.476,3064924,0
2006-08-08,21.476,21.833,20.418,20.665,4675264,0
2006-08-09,20.251,20.609,19.457,19.515,6795488,0
2006-08-10,19.457,19.835,19.336,19.552,4108444,0
2006-08-11,19.495,19.561,18.966,19.192,4147356,0
2006-08-14,19.392,19.542,18.772,18.862,5554759,0
2006-08-15,19.297,19.796,19.004,19.524,4720750,0
2006-08-16,19.901,20.645,19.72,20.591,4679931,0
2006-08-17,20.448,21.071,20.306,20.562,4389309,0
2006-08-18,20.701,20.75,20.05,20.701,3009788,0
2006-08-21,20.701,20.711,20.023,20.242,3218239,0
2006-08-22,20.701,20.74,20.126,20.306,2805792,0
2006-08-23,20.514,20.553,19.666,19.825,2905248,0
2006-08-24,19.995,20.287,19.666,20.184,2150761,0
2006-08-25,20.136,20.297,19.864,20.069,1637696,0
2006-08-28,20.184,20.74,20.088,20.609,2121284,0
2006-08-29,20.609,20.711,20.004,20.635,2750662,0
2006-08-30,20.72,20.844,20.26,20.534,2006244,0
2006-08-31,20.467,20.929,20.315,20.683,2614308,0
2006-09-01,20.796,20.909,20.389,20.796,2073253,0
2006-09-05,20.881,21.013,20.38,20.562,2012818,0
2006-09-06,20.562,20.562,19.607,19.805,3872746,0
2006-09-07,19.476,20.399,19.211,20.004,4370542,0
2006-09-08,19.949,20.824,19.759,20.758,4786593,0
2006-09-11,20.572,21.307,20.277,21.081,4026165,0
2006-09-12,21.268,22.503,21.081,22.298,6072701,0
2006-09-13,22.493,22.493,22.042,22.307,3475251,0
2006-09-14,22.164,22.683,21.609,22.626,3347699,0
2006-09-15,23.249,23.807,22.722,22.956,5576919,0
2006-09-18,23.011,23.577,22.589,22.881,3114123,0
2006-09-19,22.881,23.285,22.298,22.692,4169621,0
2006-09-20,22.929,23.001,22.105,22.241,4274059,0
2006-09-21,22.261,22.55,21.618,21.758,4477738,0
2006-09-22,21.758,22.418,21.466,22.164,3496987,0
2006-09-25,22.428,23.109,21.976,23.001,3617429,0
2006-09-26,22.777,23.672,22.645,23.448,4859541,0
2006-09-27,23.577,23.982,22.871,23.211,4419315,0
2006-09-28,23.021,23.333,22.655,23.201,2834740,0
2006-09-29,23.295,23.633,22.589,22.589,4540292,0
2006-10-02,22.626,23.382,22.212,23.07,3845495,0
2006-10-03,22.797,22.91,22.164,22.202,4645578,0
2006-10-04,22.125,22.901,21.94,22.626,4712481,0
2006-10-05,22.636,22.919,22.085,22.503,2735603,0
2006-10-06,22.399,22.418,21.994,22.251,2279051,0
2006-10-09,22.115,22.777,21.882,22.484,2594801,0
2006-10-10,22.966,23.807,22.843,23.353,7046455,0
2006-10-11,23.305,23.577,22.636,22.816,3524975,0
2006-10-12,23.06,23.516,22.975,23.391,3011594,0
2006-10-13,22.966,23.05,22.418,22.532,3775200,0
2006-10-16,22.541,22.843,22.455,22.655,3073195,0
2006-10-17,22.626,22.674,22.125,22.202,3347170,0
2006-10-18,22.692,22.768,21.976,22.061,3578624,0
2006-10-19,22.389,22.484,21.777,22.144,2936211,0
2006-10-20,22.212,22.212,21.794,21.911,2133267,0
2006-10-23,22.164,22.261,21.476,21.712,3173286,0
2006-10-24,21.976,22.389,21.882,22.241,2644524,0
2006-10-25,22.335,22.843,21.976,22.607,3884197,0
2006-10-26,22.655,23.201,22.645,23.109,3912930,0
2006-10-27,23.126,23.126,22.261,22.399,2699876,0
2006-10-30,22.261,22.636,22.134,22.231,1869999,0
2006-10-31,22.438,22.438,21.813,22.095,2890192,0
2006-11-01,22.446,22.503,21.823,21.862,3137659,0
2006-11-02,21.862,22.085,21.646,21.712,2598831,0
2006-11-03,21.712,21.94,21.147,21.437,2858068,0
2006-11-06,21.785,21.853,21.466,21.589,2478809,0
2006-11-07,21.589,21.599,21.003,21.155,4766342,0
2006-11-08,20.939,21.11,20.399,20.75,4912341,0
2006-11-09,20.75,20.75,20.287,20.361,5481280,0
2006-11-10,20.457,21.229,20.335,21.191,6308611,0
2006-11-13,21.353,21.628,20.939,21.11,5059722,0
2006-11-14,22.446,23.239,21.646,23.109,14074247,0
2006-11-15,23.109,23.916,23.021,23.507,7508944,0
2006-11-16,23.542,24.089,23.285,23.533,6291435,0
2006-11-17,23.391,23.826,23.011,23.672,4752029,0
2006-11-20,23.72,23.817,23.126,23.258,3290230,0
2006-11-21,23.258,23.672,23.164,23.542,2349347,0
2006-11-22,23.624,24.35,23.605,24.175,3428489,0
2006-11-24,23.739,24.428,23.739,24.108,1178386,0
2006-11-27,24.117,24.341,23.533,23.587,3390005,0
2006-11-28,23.577,24.002,23.353,23.391,3696101,0
2006-11-29,23.533,24.146,23.497,23.945,3953006,0
2006-11-30,24.37,25.501,24.098,25.126,9362935,0
2006-12-01,25.09,25.408,24.617,25.08,4969490,0
2006-12-04,25.23,25.23,24.627,24.796,3068108,0
2006-12-05,24.805,25.558,24.805,25.116,4517497,0
2006-12-06,25.578,26.229,25.495,25.964,5877189,0
2006-12-07,26.032,26.125,25.191,25.664,5569922,0
2006-12-08,25.607,25.993,24.995,25.154,3038418,0
2006-12-11,25.154,25.578,25.08,25.248,1782314,0
2006-12-12,25.324,25.343,24.927,25.23,3947600,0
2006-12-13,25.37,25.748,25.2,25.257,3771383,0
2006-12-14,25.257,25.607,25.09,25.126,3327978,0
2006-12-15,25.495,25.748,25.334,25.578,5265200,0
2006-12-18,25.935,25.945,25.154,25.285,2602435,0
2006-12-19,25.23,25.334,24.684,24.966,4011429,0
2006-12-20,25.116,25.173,24.644,24.805,3105003,0
2006-12-21,24.824,24.917,24.532,24.72,1790161,0
2006-12-22,24.995,25.23,24.248,24.514,2204939,0
2006-12-26,24.332,24.739,24.332,24.627,1656034,0
2006-12-27,24.729,25.098,24.636,25.07,2870049,0
2006-12-28,24.871,25.38,24.702,25.09,2456011,0
2006-12-29,25.09,25.418,24.986,24.986,2185323,0
2007-01-03,24.796,25.191,24.248,24.56,4905874,0
2007-01-04,24.588,25.07,24.267,24.504,2808022,0
2007-01-05,24.664,24.757,24.231,24.37,3123241,0
2007-01-08,24.37,24.409,23.624,23.945,4300673,0
2007-01-09,24.098,24.285,23.901,24.021,2880012,0
2007-01-10,23.817,24.165,23.739,23.982,3055807,0
2007-01-11,24.002,24.588,23.945,24.495,2691497,0
2007-01-12,24.495,25.032,24.456,24.898,3614676,0
2007-01-16,25.09,25.22,24.485,24.851,5710302,0
2007-01-17,25.032,25.702,25.032,25.437,5248128,0
2007-01-18,25.52,25.805,25.305,25.549,3400608,0
2007-01-19,25.768,26.125,25.38,25.964,4387190,0
2007-01-22,25.964,26.05,25.305,25.588,2847887,0
2007-01-23,26.172,27.71,26.172,26.758,12211879,0
2007-01-24,26.625,27.208,26.314,27.114,4811932,0
2007-01-25,27.122,27.315,26.42,26.645,5120791,0
2007-01-26,26.739,26.878,26.012,26.237,4654059,0
2007-01-29,26.19,26.587,26.125,26.314,2424415,0
2007-01-30,26.502,26.674,26.19,26.237,3060578,0
2007-01-31,26.285,27.521,26.19,27.409,7258613,0
2007-02-01,27.558,28.589,27.465,28.202,7504597,0
2007-02-02,28.23,29.361,28.23,29.103,6456306,0
2007-02-05,29.113,29.143,28.23,28.627,3681581,0
2007-02-06,28.435,28.531,27.955,28.267,4316152,0
2007-02-07,28.464,28.464,27.794,27.955,3285992,0
2007-02-08,27.4,27.54,26.986,27.023,5455623,0
2007-02-09,27.033,27.161,26.162,26.455,4039207,0
2007-02-12,26.455,26.72,25.702,25.778,4999549,0
2007-02-13,25.917,26.502,25.89,26.276,3335601,0
2007-02-14,26.285,26.908,26.257,26.578,3125400,0
2007-02-15,26.625,26.927,26.587,26.683,2542107,0
2007-02-16,26.635,26.674,25.954,26.606,2558116,0
2007-02-20,26.549,27.071,26.42,26.849,4264728,0
2007-02-21,26.549,26.749,25.964,26.482,3263726,0
2007-02-22,26.654,26.654,25.578,25.768,3916852,0
2007-02-23,25.805,25.898,25.21,25.485,3905401,0
2007-02-26,25.485,25.711,25.051,25.305,3144714,0
2007-02-27,24.664,24.833,23.926,24.248,7685586,0
2007-02-28,24.248,24.37,23.624,23.916,5495489,0
2007-03-01,23.615,24.36,23.118,24.212,6636449,0
2007-03-02,24.222,24.305,23.817,23.874,5688778,0
2007-03-05,23.487,23.497,22.806,22.871,9136780,0
2007-03-06,23.391,23.558,22.939,23.164,5714332,0
2007-03-07,23.164,23.567,23.041,23.155,7098832,0
2007-03-08,23.164,23.643,23.135,23.372,5995621,0
2007-03-09,23.372,23.567,22.824,23.031,5957555,0
2007-03-12,22.929,22.966,21.712,21.853,10540365,0
2007-03-13,21.646,21.739,20.767,21.041,11243853,0
2007-03-14,21.041,21.683,20.777,21.504,9314905,0
2007-03-15,21.315,21.976,21.268,21.646,5407911,0
2007-03-16,21.777,22.052,21.486,21.534,5405786,0
2007-03-19,21.646,21.994,21.534,21.571,4784682,0
2007-03-20,21.58,21.758,21.268,21.551,4550122,0
2007-03-21,21.466,22.522,21.381,22.288,6071853,0
2007-03-22,22.513,22.749,22.023,22.183,5315137,0
2007-03-23,22.183,22.702,21.911,21.994,4067886,0
2007-03-26,22.061,22.095,21.371,21.494,5479798,0
2007-03-27,21.277,21.287,20.758,21.201,7276279,0
2007-03-28,21.022,21.022,20.572,20.796,9040402,0
2007-03-29,20.987,21.12,20.553,20.824,7614281,0
2007-03-30,20.75,21.071,20.572,20.75,5824704,0
2007-04-02,20.899,20.939,20.353,20.438,6061779,0
2007-04-03,20.524,20.939,20.353,20.553,7371323,0
2007-04-04,20.553,20.572,20.315,20.389,3693985,0
2007-04-05,20.38,20.824,20.232,20.758,5111969,0
2007-04-09,20.777,20.834,20.408,20.786,5975261,0
2007-04-10,20.75,20.899,20.287,20.467,7508445,0
2007-04-11,20.457,20.467,19.805,20.117,5273599,0
2007-04-12,20.041,20.711,19.825,20.626,5362348,0
2007-04-13,20.562,20.72,20.041,20.251,5153018,0
2007-04-16,20.371,20.674,20.213,20.448,5375535,0
2007-04-17,20.635,21.315,20.626,21.174,7068497,0
2007-04-18,21.164,22.154,20.758,21.729,8107913,0
2007-04-19,21.128,22.261,21.128,21.673,5235318,0
2007-04-20,21.976,22.183,21.804,22.061,7078944,0
2007-04-23,22.134,22.192,21.182,21.307,5878287,0
2007-04-24,21.381,21.476,20.814,21.249,6667872,0
2007-04-25,21.259,21.544,20.948,21.361,5388709,0
2007-04-26,21.504,22.261,21.437,22.154,5762589,0
2007-04-27,22.115,22.154,21.456,21.618,5189494,0
2007-04-30,21.618,21.693,20.862,20.919,7810394,0
2007-05-01,21.21,21.599,20.609,21.361,6891822,0
2007-05-02,21.307,21.58,21.268,21.446,4585258,0
2007-05-03,21.534,21.673,21.315,21.476,3229279,0
2007-05-04,21.524,21.561,20.958,21.137,3326310,0
2007-05-07,21.259,21.39,20.994,21.239,3834999,0
2007-05-08,21.239,21.344,20.805,21.249,2958791,0
2007-05-09,21.128,21.361,20.824,21.268,3974314,0
2007-05-10,21.182,21.191,20.693,20.796,4931892,0
2007-05-11,20.834,21.571,20.834,21.032,2320932,0
2007-05-14,21.11,21.191,20.796,20.939,3187004,0
2007-05-15,21.081,21.1,20.693,20.767,2780993,0
2007-05-16,20.796,20.919,20.514,20.909,2850104,0
2007-05-17,20.899,21.409,20.777,21.249,4083738,0
2007-05-18,21.361,21.361,20.994,21.268,3254235,0
2007-05-21,21.297,21.768,21.277,21.524,3411959,0
2007-05-22,21.534,22.541,21.476,22.399,5220076,0
2007-05-23,22.541,23.099,22.202,22.288,5590358,0
2007-05-24,22.288,22.966,22.069,22.241,5929801,0
2007-05-25,22.399,22.541,21.843,22.192,2818351,0
2007-05-29,22.192,22.438,21.853,22.095,2645164,0
2007-05-30,22.095,22.202,21.794,22.042,3153257,0
2007-05-31,22.164,22.288,21.921,22.042,4504240,0
2007-06-01,22.078,22.231,21.628,21.673,5595281,0
2007-06-04,21.892,22.052,21.466,21.957,4198035,0
2007-06-05,21.872,21.931,21.514,21.636,2680375,0
2007-06-06,21.636,21.636,21.155,21.164,3325830,0
2007-06-07,21.164,21.164,20.184,20.306,6100991,0
2007-06-08,20.325,20.758,20.175,20.711,4322803,0
2007-06-11,20.599,20.635,20.097,20.297,3630900,0
2007-06-12,20.175,20.277,19.676,19.949,4833268,0
2007-06-13,20.136,20.232,19.739,20.107,3838427,0
2007-06-14,19.967,20.268,19.768,20.146,3734445,0
2007-06-15,20.203,20.494,20.069,20.146,4051930,0
2007-06-18,20.166,20.325,19.94,20.05,3464329,0
2007-06-19,20.059,20.193,19.845,20.05,3181025,0
2007-06-20,20.05,20.136,19.684,19.815,4176937,0
2007-06-21,19.759,20.069,19.542,19.995,4628337,0
2007-06-22,19.901,19.977,19.533,19.666,4913886,0
2007-06-25,19.694,19.883,19.297,19.402,4509432,0
2007-06-26,19.364,19.588,18.976,19.024,4258153,0
2007-06-27,19.024,19.428,18.815,19.345,6736177,0
2007-06-28,19.147,19.278,18.918,19.043,4877411,0
2007-06-29,19.147,19.165,18.636,18.798,5464185,0
2007-07-02,18.798,18.798,18.365,18.626,6809411,0
2007-07-03,18.724,18.862,18.571,18.608,4900131,0
2007-07-05,18.744,18.88,18.455,18.571,4263984,0
2007-07-06,18.513,19.128,18.402,19.053,5092766,0
2007-07-09,18.986,19.128,18.656,18.666,4228393,0
2007-07-10,18.375,18.402,18.07,18.299,13283553,0
2007-07-11,18.231,18.579,18.079,18.446,8179245,0
2007-07-12,18.561,18.834,18.421,18.779,4395704,0
2007-07-13,18.789,19.569,18.734,19.268,8160592,0
2007-07-16,19.1,19.249,18.772,18.872,3929096,0
2007-07-17,18.772,18.889,18.393,18.437,5507310,0
2007-07-18,18.052,18.29,17.824,18.107,8352946,0
2007-07-19,18.193,18.513,18.184,18.306,3482843,0
2007-07-20,18.316,18.336,17.72,18.079,7029383,0
2007-07-23,18.107,18.184,17.259,17.336,5781339,0
2007-07-24,17.194,17.298,16.44,16.505,10890468,0
2007-07-25,16.694,16.78,16.062,16.487,9978953,0
2007-07-26,15.939,16.394,15.515,16.185,13409353,0
2007-07-27,16.062,16.562,15.656,15.666,11667962,0
2007-07-30,15.685,15.882,15.393,15.77,12465816,0
2007-07-31,15.847,16.185,15.383,15.393,10387368,0
2007-08-01,15.287,15.534,14.147,15.469,16012112,0
2007-08-02,15.636,16.297,15.497,16.175,12291616,0
2007-08-03,16.11,16.175,15.287,15.524,11600529,0
2007-08-06,15.393,15.93,14.937,15.9,12928732,0
2007-08-07,15.732,16.713,15.411,16.404,12000462,0
2007-08-08,16.478,17.863,16.478,17.533,17979650,0
2007-08-09,17.166,18.013,16.8,17.515,13798470,0
2007-08-10,17.202,17.259,16.288,16.449,10582776,0
2007-08-13,16.316,16.655,15.562,15.91,10285473,0
2007-08-14,15.91,16.032,15.618,15.685,10673004,0
2007-08-15,15.59,15.59,14.744,14.799,9026845,0
2007-08-16,14.429,15.93,14.052,15.004,19212850,0
2007-08-17,15.534,17.202,14.809,15.562,10845617,0
2007-08-20,15.618,15.77,15.196,15.61,5788125,0
2007-08-21,15.421,15.712,15.196,15.411,5599715,0
2007-08-22,15.722,15.997,14.976,15.45,5341010,0
2007-08-23,15.636,16.007,15.033,15.196,7353722,0
2007-08-24,15.186,15.335,14.901,15.102,3301153,0
2007-08-27,15.092,15.325,14.308,14.345,4748422,0
2007-08-28,14.242,14.261,13.584,13.913,8824422,0
2007-08-29,13.913,14.204,13.826,14.176,5628553,0
2007-08-30,13.95,14.099,13.639,13.731,5839442,0
2007-08-31,14.186,14.563,13.769,14.251,7479150,0
2007-09-04,14.109,14.675,13.978,14.534,4459464,0
2007-09-05,14.308,14.345,13.702,13.969,7049955,0
2007-09-06,13.931,14.099,13.702,13.75,5696307,0
2007-09-07,13.343,13.469,13.09,13.225,7154601,0
2007-09-10,13.271,13.343,12.839,12.913,6330135,0
2007-09-11,12.959,13.195,12.771,12.866,4195387,0
2007-09-12,12.83,13.252,12.665,13.012,7936126,0
2007-09-13,13.1,13.187,12.647,12.885,4709831,0
2007-09-14,12.722,13.584,12.693,13.535,5287995,0
2007-09-17,13.392,13.796,13.299,13.693,5356700,0
2007-09-18,13.796,14.617,13.555,14.429,9592695,0
2007-09-19,14.515,15.695,13.96,14.327,15100694,0
2007-09-20,14.204,14.242,13.187,13.281,9314692,0
2007-09-21,13.506,13.665,13.205,13.299,6279877,0
2007-09-24,13.318,13.392,12.751,12.79,9161024,0
2007-09-25,12.534,12.637,12.108,12.524,18943712,0
2007-09-26,12.637,12.781,12.07,12.127,6268842,0
2007-09-27,12.319,12.544,11.75,12.432,9522717,0
2007-09-28,12.403,12.647,12.054,12.079,7804440,0
2007-10-01,12.373,12.839,12.337,12.693,9698881,0
2007-10-02,12.82,13.913,12.781,13.525,14262869,0
2007-10-03,13.506,14.318,13.449,13.969,12278638,0
2007-10-04,13.988,14.166,13.205,13.574,6374136,0
2007-10-05,13.574,14.044,13.411,13.816,5196600,0
2007-10-08,13.816,13.884,13.392,13.525,3744740,0
2007-10-09,13.535,13.684,13.148,13.496,5500472,0
2007-10-10,13.343,13.816,13.334,13.555,4738559,0
2007-10-11,13.978,14.044,13.564,13.639,7036489,0
2007-10-12,13.712,13.712,13.1,13.299,5885988,0
2007-10-15,13.271,13.324,12.647,12.81,5939105,0
2007-10-16,12.544,12.599,12.06,12.127,6447105,0
2007-10-17,12.127,12.637,11.563,11.893,9321380,0
2007-10-18,11.769,11.817,11.319,11.505,10867988,0
2007-10-19,11.534,11.723,11.263,11.271,11067002,0
2007-10-22,11.056,12.299,11.016,12.046,11861568,0
2007-10-23,12.108,12.488,11.769,11.99,8387096,0
2007-10-24,11.961,12.403,11.319,11.641,19240416,0
2007-10-25,11.705,11.98,11.166,11.459,14529742,0
2007-10-26,11.846,12.186,11.593,12.137,7483922,0
2007-10-29,12.242,12.452,12.027,12.383,4180330,0
2007-10-30,12.309,12.534,12.027,12.403,4348067,0
2007-10-31,12.583,12.637,11.893,11.97,11174834,0
2007-11-01,11.083,11.602,11.036,11.346,12743531,0
2007-11-02,11.366,11.554,10.968,11.093,9377051,0
2007-11-05,10.77,11.156,10.726,10.874,8188503,0
2007-11-06,10.92,11.573,10.817,11.544,7130534,0
2007-11-07,11.319,11.505,11.156,11.186,5517545,0
2007-11-08,11.156,11.375,10.592,11.016,5935020,0
2007-11-09,10.639,11.544,10.639,11.346,5330310,0
2007-11-12,11.366,11.98,11.214,11.243,6005743,0
2007-11-13,11.411,11.836,11.375,11.723,6118878,0
2007-11-14,11.731,12.452,11.731,11.921,7768022,0
2007-11-15,11.846,12.079,11.554,11.621,5041030,0
2007-11-16,11.678,11.856,11.289,11.468,5138397,0
2007-11-19,11.319,11.449,10.572,10.61,8948688,0
2007-11-20,10.846,11.329,9.864,10.874,19587281,0
2007-11-21,10.808,10.808,10.25,10.338,9171616,0
2007-11-23,10.414,10.892,10.386,10.736,2971680,0
2007-11-26,10.752,10.762,9.97,9.98,8836865,0
2007-11-27,10.101,10.299,9.574,9.816,9297604,0
2007-11-28,9.931,10.367,9.873,10.083,8874056,0
2007-11-29,10.066,10.166,9.686,9.873,6316756,0
2007-11-30,10.166,11.459,10.157,11.289,17236527,0
2007-12-03,11.103,11.788,10.968,11.641,9184426,0
2007-12-04,11.544,11.769,11.336,11.336,6395666,0
2007-12-05,11.496,12.009,11.496,11.912,6985067,0
2007-12-06,11.912,13.477,11.788,13.318,16860436,0
2007-12-07,13.195,13.506,12.913,13.07,7760229,0
2007-12-10,13.08,13.988,12.967,13.923,7507937,0
2007-12-11,14.008,14.052,12.329,12.46,13043610,0
2007-12-12,13.574,13.622,12.637,12.985,11075829,0
2007-12-13,12.903,13.252,12.647,13.178,7301681,0
2007-12-14,12.951,13.205,12.497,12.553,6348188,0
2007-12-17,12.478,13.225,12.29,12.771,7946108,0
2007-12-18,12.839,13.022,12.507,12.647,7614223,0
2007-12-19,12.608,12.732,12.186,12.423,7337036,0
2007-12-20,12.281,12.544,11.961,12.469,5255747,0
2007-12-21,12.693,12.967,12.224,12.647,8763702,0
2007-12-24,12.553,13.148,12.478,13.042,2087515,0
2007-12-26,13.205,13.205,12.637,12.977,3851086,0
2007-12-27,12.82,13.178,12.732,12.885,4916140,0
2007-12-28,12.977,13.032,12.242,12.355,4978612,0
2007-12-31,12.29,12.903,12.079,12.423,6174117,0
2008-01-02,12.442,12.497,12.06,12.108,6077361,0
2008-01-03,12.176,12.319,11.299,11.459,7315092,0
2008-01-04,11.329,11.329,10.057,10.299,14134179,0
2008-01-07,10.376,10.601,9.781,10.338,11674661,0
2008-01-08,10.376,10.752,9.67,9.686,11730326,0
2008-01-09,9.67,9.931,9.2251,9.931,10146976,0
2008-01-10,9.873,10.752,9.612,10.506,10965988,0
2008-01-11,10.515,10.808,10.147,10.422,11719000,0
2008-01-14,10.396,10.959,10.289,10.883,9914554,0
2008-01-15,10.726,10.93,10.515,10.658,10495239,0
2008-01-16,10.386,11.329,10.386,10.856,12653286,0
2008-01-17,11.026,11.319,10.789,11.046,14437807,0
2008-01-18,11.138,11.544,11.006,11.439,13070921,0
2008-01-22,10.846,12.432,10.846,12.166,11251655,0
2008-01-23,11.97,13.788,11.731,13.631,19237031,0
2008-01-24,13.675,14.695,13.401,14.6,17472534,0
2008-01-25,14.985,16.032,14.553,14.553,19460845,0
2008-01-28,14.336,15.082,13.816,14.994,15201109,0
2008-01-29,14.947,16.015,14.617,15.78,17425708,0
2008-01-30,15.704,15.704,14.647,14.734,15325861,0
2008-01-31,14.242,16.79,14.099,16.278,21156161,0
2008-02-01,16.306,16.79,15.58,16.326,16714103,0
2008-02-04,16.268,16.268,15.354,15.618,10099222,0
2008-02-05,15.364,15.978,14.477,14.572,15404290,0
2008-02-06,14.753,14.873,13.712,13.969,11515061,0
2008-02-07,13.684,15.666,13.665,14.186,17980349,0
2008-02-08,14.204,14.403,12.866,13.363,12910567,0
2008-02-11,13.382,13.903,12.967,13.675,7510776,0
2008-02-12,13.788,14.044,13.168,13.382,6955102,0
2008-02-13,13.506,13.693,13.129,13.639,7726102,0
2008-02-14,13.665,13.865,13.187,13.281,5774075,0
2008-02-15,13.244,13.334,12.637,13.032,6628444,0
2008-02-19,13.139,13.779,12.82,13.477,12734840,0
2008-02-20,13.334,14.608,13.215,14.572,12710659,0
2008-02-21,14.591,15.421,14.327,14.447,14535776,0
2008-02-22,14.298,14.447,13.675,14.355,9105500,0
2008-02-25,14.336,14.656,13.988,14.617,8489378,0
2008-02-26,14.524,15.77,14.384,15.497,11966752,0
2008-02-27,15.431,16.599,15.335,16.128,14297728,0
2008-02-28,15.807,15.969,14.447,14.637,13495984,0
2008-02-29,14.251,14.365,13.07,13.235,14782281,0
2008-03-03,13.07,13.158,12.553,12.82,12147544,0
2008-03-04,12.674,13.148,12.355,12.967,11790031,0
2008-03-05,13.195,13.855,12.781,13.449,13517366,0
2008-03-06,13.363,13.449,12.271,12.403,8845814,0
2008-03-07,12.036,12.573,11.836,12.224,8791828,0
2008-03-10,12.261,12.524,11.723,12.06,9391168,0
2008-03-11,12.683,13.515,12.452,13.515,13337246,0
2008-03-12,13.665,13.796,12.81,12.866,8673170,0
2008-03-13,12.383,13.941,12.079,13.665,14858144,0
2008-03-14,13.779,14.07,12.665,13.119,13040715,0
2008-03-17,12.261,13.281,12.176,12.941,11250116,0
2008-03-18,13.535,14.365,13.215,13.923,13862217,0
2008-03-19,14.127,14.79,13.712,13.796,9392044,0
2008-03-20,13.806,15.141,13.769,14.79,11437611,0
2008-03-24,14.947,16.497,14.901,15.75,16883547,0
2008-03-25,16.024,16.032,15.241,15.325,17504121,0
2008-03-26,15.168,15.401,14.251,14.336,16820463,0
2008-03-27,14.685,15.206,14.447,14.647,12461266,0
2008-03-28,14.608,14.836,14.298,14.486,6338153,0
2008-03-31,14.486,15.131,14.156,14.854,9036505,0
2008-04-01,15.043,16.193,15.043,16.101,12400099,0
2008-04-02,16.091,16.929,15.949,16.185,15170762,0
2008-04-03,16.024,16.468,15.497,16.249,9539517,0
2008-04-04,16.288,16.365,15.685,15.969,7857304,0
2008-04-07,16.128,16.78,15.949,15.997,7992718,0
2008-04-08,15.91,15.91,15.092,15.296,9475138,0
2008-04-09,15.335,15.488,14.763,14.818,8491034,0
2008-04-10,14.714,15.562,14.714,15.186,9864794,0
2008-04-11,14.966,15.401,14.734,14.826,5137895,0
2008-04-14,14.685,14.704,14.147,14.27,6963087,0
2008-04-15,14.345,14.704,14.052,14.608,6060629,0
2008-04-16,14.773,15.354,14.515,15.296,7281995,0
2008-04-17,15.186,15.431,14.763,15.315,9043739,0
2008-04-18,15.61,16.11,15.507,15.76,8559457,0
2008-04-21,15.646,15.79,15.315,15.695,5071093,0
2008-04-22,15.61,15.827,15.168,15.344,5621176,0
2008-04-23,15.354,15.479,14.647,14.985,10442788,0
2008-04-24,14.937,16.185,14.447,15.78,8716734,0
2008-04-25,15.837,16.231,15.44,16.062,5859230,0
2008-04-28,16.091,16.43,15.469,16.175,8248014,0
2008-04-29,16.081,16.081,15.335,15.741,7088892,0
2008-04-30,15.741,15.76,14.582,14.608,9712883,0
2008-05-01,14.572,15.196,14.438,14.947,9481884,0
2008-05-02,15.315,15.374,14.627,14.763,6223527,0
2008-05-05,14.844,15.296,14.656,15.063,6174320,0
2008-05-06,14.486,15.978,14.477,15.89,12969650,0
2008-05-07,15.77,15.817,14.617,14.844,8578039,0
2008-05-08,14.928,15.15,14.176,14.327,7507583,0
2008-05-09,14.318,14.582,13.721,13.988,7001939,0
2008-05-12,13.988,14.393,13.988,14.288,6045576,0
2008-05-13,14.288,14.355,13.731,14.079,5503129,0
2008-05-14,14.089,14.714,14.079,14.486,7118383,0
2008-05-15,14.438,14.985,14.327,14.891,9152066,0
2008-05-16,15.364,15.393,14.524,14.608,8283303,0
2008-05-19,14.582,14.617,14.044,14.156,7898058,0
2008-05-20,14.061,14.061,13.343,13.506,9512202,0
2008-05-21,13.506,13.506,12.355,12.665,12339079,0
2008-05-22,12.702,12.951,12.507,12.637,8186088,0
2008-05-23,12.637,12.637,11.903,12.299,9694826,0
2008-05-27,12.29,12.702,12.214,12.309,8821510,0
2008-05-28,12.383,12.608,11.874,12.186,11126596,0
2008-05-29,12.118,12.118,11.74,11.912,11316315,0
2008-05-30,12.018,12.224,11.883,11.99,6182067,0
2008-06-02,11.883,11.97,11.505,11.827,6610235,0
2008-06-03,11.903,12.507,11.903,12.423,9133360,0
2008-06-04,12.393,12.544,11.912,11.931,10313560,0
2008-06-05,11.961,12.214,11.524,11.912,13624605,0
2008-06-06,11.788,11.788,10.912,10.978,11026176,0
2008-06-09,10.959,11.411,10.592,11.064,11124269,0
2008-06-10,10.959,11.66,10.678,11.478,10524996,0
2008-06-11,11.514,11.544,10.543,10.553,7915136,0
2008-06-12,10.572,11.103,10.572,10.77,6402381,0
2008-06-13,10.826,11.253,10.744,11.224,4178703,0
2008-06-16,11.204,11.554,11.006,11.487,5257465,0
2008-06-17,11.534,11.651,10.949,11.329,6346712,0
2008-06-18,11.309,11.631,11.073,11.459,9100419,0
2008-06-19,11.478,11.921,11.271,11.846,8641485,0
2008-06-20,11.678,11.75,11.411,11.505,8306082,0
2008-06-23,11.621,11.651,11.036,11.093,7182323,0
2008-06-24,11.687,12.563,10.939,11.903,14404181,0
2008-06-25,12.099,12.599,11.687,11.797,8301790,0
2008-06-26,11.76,11.76,10.939,11.129,10071577,0
2008-06-27,11.12,11.375,10.696,10.92,8948879,0
2008-06-30,10.912,10.912,10.129,10.232,10920470,0
2008-07-01,10.129,10.592,9.796,10.524,9911821,0
2008-07-02,10.553,10.752,9.951,10,7077700,0
2008-07-03,10.093,10.129,9.695,9.951,5948311,0
2008-07-07,9.951,10.175,9.1299,9.516,11199427,0
2008-07-08,9.4507,10.396,9.1015,10.376,13909891,0
2008-07-09,10.639,10.988,9.488,9.526,16033619,0
2008-07-10,9.526,9.835,9.1856,9.3555,10217507,0
2008-07-11,8.875,9.602,8.7805,9.0731,14762917,0
2008-07-14,9.536,9.536,8.9409,9.0261,7271683,0
2008-07-15,8.9316,9.3833,8.4223,9.0828,10057335,0
2008-07-16,9.007,10.668,8.913,10.441,10998435,0
2008-07-17,10.649,11.026,9.883,10.789,12863678,0
2008-07-18,10.939,10.939,10.166,10.496,7042338,0
2008-07-21,10.553,10.817,10.166,10.487,6321570,0
2008-07-22,10.441,11.329,10,11.214,6053984,0
2008-07-23,11.253,12.534,11.073,11.817,13332976,0
2008-07-24,11.75,11.827,10.066,10.185,10110168,0
2008-07-25,10.138,10.826,9.835,10.185,8829602,0
2008-07-28,10.348,10.534,9.678,9.883,8201932,0
2008-07-29,9.941,10.601,9.752,10.506,8423556,0
2008-07-30,10.744,11.073,9.922,10.319,7373051,0
2008-07-31,10.138,10.997,9.913,10.487,6450768,0
2008-08-01,10.47,10.798,9.99,10.592,6360030,0
2008-08-04,10.414,10.808,10.175,10.582,8067850,0
2008-08-05,10.543,10.892,10.075,10.553,9696811,0
2008-08-06,10.487,10.997,10.038,10.789,8949814,0
2008-08-07,10.47,10.939,10.232,10.534,11826747,0
2008-08-08,10.461,11.66,10.386,11.356,9434813,0
2008-08-11,11.329,12.281,11.234,11.514,8599581,0
2008-08-12,11.514,11.714,10.601,10.762,8049232,0
2008-08-13,10.752,10.949,10.093,10.422,8965108,0
2008-08-14,10.396,11.129,10.147,10.939,6745593,0
2008-08-15,11.016,11.731,11.016,11.064,6797207,0
2008-08-18,11.093,11.186,10.28,10.367,6835795,0
2008-08-19,10.166,10.357,9.825,10.093,6532211,0
2008-08-20,10.166,10.232,9.806,10.119,5590326,0
2008-08-21,9.883,10.817,9.816,10.752,7540847,0
2008-08-22,11.056,11.073,10.223,10.706,6496863,0
2008-08-25,10.478,10.77,10.289,10.367,4993971,0
2008-08-26,10.166,10.678,10.138,10.328,5227558,0
2008-08-27,10.478,11.026,10.396,10.997,7375344,0
2008-08-28,11.006,11.641,10.939,11.496,8357124,0
2008-08-29,11.534,12.009,11.366,11.75,5862274,0
2008-09-02,12.176,12.849,11.836,12.137,10593787,0
2008-09-03,12.054,12.261,11.687,12.166,6285166,0
2008-09-04,11.836,11.903,11.12,11.366,8110005,0
2008-09-05,11.289,11.941,10.826,11.864,7491683,0
2008-09-08,13.187,13.506,12.309,13.308,21572081,0
2008-09-09,12.761,13.187,11.74,12.099,16731750,0
2008-09-10,12.176,12.885,11.846,12.469,13658873,0
2008-09-11,12.108,12.967,11.893,12.903,11387486,0
2008-09-12,12.637,13.574,12.534,13.109,9507910,0
2008-09-15,12.261,12.903,11.76,11.836,12299386,0
2008-09-16,11.419,12.329,10.978,12.099,13425809,0
2008-09-17,11.807,12.242,11.111,11.496,13621398,0
2008-09-18,11.99,13.032,10.27,12.839,23502874,0
2008-09-19,13.796,14.582,13.235,14.186,20438250,0
2008-09-22,14.288,14.288,11.74,11.836,12266684,0
2008-09-23,11.874,12.423,11.449,11.714,11149958,0
2008-09-24,11.883,12.573,11.534,12.432,8939884,0
2008-09-25,12.618,13.205,12.309,13.129,11867058,0
2008-09-26,12.469,13.061,12.46,13.022,13203935,0
2008-09-29,12.83,12.894,11.046,11.411,16308518,0
2008-09-30,11.524,12.373,11.026,12.281,9058219,0
2008-10-01,11.827,12.637,11.687,12.524,9480201,0
2008-10-02,12.383,12.608,11.281,11.393,9434395,0
2008-10-03,11.697,11.912,10.309,10.441,13584037,0
2008-10-06,9.951,10.25,9.177,9.98,14729181,0
2008-10-07,9.922,10.109,9.0542,9.2327,13682898,0
2008-10-08,8.4127,9.883,8.2903,9.1856,19501966,0
2008-10-09,9.584,9.584,7.4794,7.6678,16014753,0
2008-10-10,7.1771,8.1867,6.7719,8.0453,20328680,0
2008-10-13,8.7336,8.8561,7.7433,8.1017,11869728,0
2008-10-14,8.639,8.7148,7.3286,7.7433,12669582,0
2008-10-15,7.4318,7.602,6.6495,6.9039,12806849,0
2008-10-16,6.7811,7.1306,6.1025,6.9605,17519990,0
2008-10-17,6.4321,6.6967,6.2436,6.3852,21877964,0
2008-10-20,6.5547,6.8568,6.3289,6.7906,8788034,0
2008-10-21,6.5643,6.9228,6.3852,6.3945,8508341,0
2008-10-22,6.2532,6.7248,5.9889,6.1209,11887965,0
2008-10-23,6.1683,6.2814,4.3289,4.8384,26302566,0
2008-10-24,4.3289,5.2723,4.2629,4.7818,15488825,0
2008-10-27,4.5835,4.9894,4.4046,4.4331,10703893,0
2008-10-28,4.6404,5.1495,4.0839,4.8667,11745225,0
2008-10-29,4.8384,5.97,4.7158,5.6212,17108999,0
2008-10-30,5.753,6.272,5.6872,6.1117,14006393,0
2008-10-31,6.0079,6.9605,5.8664,6.9605,13977157,0
2008-11-03,7.1963,7.2718,6.1779,6.3005,10798527,0
2008-11-04,6.6117,6.8097,6.2911,6.4794,9443097,0
2008-11-05,6.3005,7.5073,6.1869,6.4231,12991952,0
2008-11-06,6.4889,6.9415,6.2061,6.9039,16674239,0
2008-11-07,6.8473,6.9605,6.272,6.4889,11098667,0
2008-11-10,6.6967,6.7343,5.7908,5.8854,7535562,0
2008-11-11,5.7345,6.1492,5.5273,5.97,7367550,0
2008-11-12,5.8002,5.8002,5.1874,5.2628,8767670,0
2008-11-13,5.2815,5.7248,4.678,5.7248,13101785,0
2008-11-14,5.4799,6.1963,5.2348,5.4607,8812793,0
2008-11-17,5.357,5.6684,5.2437,5.4418,8151286,0
2008-11-18,5.4138,5.602,4.9704,5.2437,8464641,0
2008-11-19,5.1121,5.1874,4.4895,4.5082,10728381,0
2008-11-20,4.48,4.9513,4.1971,4.2629,8219531,0
2008-11-21,4.5272,4.5272,3.5746,4.0934,14849994,0
2008-11-24,4.1499,5.0177,4.0085,4.7158,9882365,0
2008-11-25,4.9513,7.0171,4.9513,6.5078,22773127,0
2008-11-26,6.3005,7.6397,6.0455,7.0928,16689334,0
2008-11-28,7.0171,7.319,6.2624,6.4794,5142021,0
2008-12-01,6.272,6.4512,5.5739,5.6776,8175710,0
2008-12-02,5.7817,6.272,5.6307,6.2624,7126408,0
2008-12-03,6.0172,7.2244,5.9889,6.8662,12602924,0
2008-12-04,6.7248,8.0735,6.6495,7.3755,13961400,0
2008-12-05,7.1963,7.753,6.6967,7.7058,8808444,0
2008-12-08,8.0545,8.1112,7.4038,8.0166,8040893,0
2008-12-09,7.885,8.2431,7.1868,7.3286,8231078,0
2008-12-10,7.602,7.9319,7.083,7.866,8473165,0
2008-12-11,7.7433,7.8754,6.9887,7.1114,7473417,0
2008-12-12,6.7719,7.6301,6.7248,7.3375,6698825,0
2008-12-15,7.0737,7.1682,6.4607,6.6209,6654174,0
2008-12-16,6.4984,7.4134,6.4889,7.3472,8718225,0
2008-12-17,7.1682,8.3941,7.1208,7.9229,10386821,0
2008-12-18,7.9788,8.4413,6.9415,7.234,11984276,0
2008-12-19,7.4226,7.545,6.8759,7.0171,13676738,0
2008-12-22,7.0551,7.1682,6.3665,6.6495,5396728,0
2008-12-23,6.6967,6.8473,6.404,6.4512,4827105,0
2008-12-24,6.602,6.602,6.3191,6.3665,1281653,0
2008-12-26,6.3094,6.5834,6.1587,6.2061,2422419,0
2008-12-29,6.2247,6.3005,5.8854,6.1492,4424471,0
2008-12-30,6.2436,6.6301,5.9419,6.5926,4620211,0
2008-12-31,6.5267,6.7811,6.4137,6.6679,4657257,0
2009-01-02,6.6967,7.0171,6.4607,6.9228,4415335,0
2009-01-05,6.9795,7.6301,6.7433,7.545,8093513,0
2009-01-06,7.8092,7.913,7.4134,7.545,9000506,0
2009-01-07,7.3941,7.5073,7.0171,7.1394,6151906,0
2009-01-08,6.8662,7.7338,6.8662,7.6866,6779637,0
2009-01-09,7.517,7.649,6.7906,7.4318,12830265,0
2009-01-12,7.5922,7.5922,6.753,6.819,7867098,0
2009-01-13,6.819,7.0737,6.4794,6.7906,7274027,0
2009-01-14,6.753,6.753,6.1306,6.1963,6854985,0
2009-01-15,6.2342,6.6967,5.8286,6.2247,9366470,0
2009-01-16,6.3289,6.5834,5.923,6.3945,8057700,0
2009-01-20,6.3472,6.4512,5.6401,5.7248,10945454,0
2009-01-21,5.8476,5.9889,5.3949,5.9607,9315903,0
2009-01-22,5.7248,5.9419,5.5551,5.7153,6377520,0
2009-01-23,5.6401,6.3191,5.4893,6.0172,8136886,0
2009-01-26,6.1117,6.5078,5.8381,6.1117,9961827,0
2009-01-27,6.1399,6.2911,5.8947,6.0363,5435513,0
2009-01-28,6.3191,6.7906,6.1963,6.6117,8255659,0
2009-01-29,6.4416,6.6117,5.6776,5.8099,9622793,0
2009-01-30,5.6872,5.8002,5.5079,5.6212,7261301,0
2009-02-02,5.5647,5.9889,5.4042,5.7626,9040758,0
2009-02-03,6.0455,7.3755,6.0455,6.9981,20570843,0
2009-02-04,6.9039,7.517,6.8848,7.0928,15522055,0
2009-02-05,7.0737,7.7244,7.0737,7.6113,15521492,0
2009-02-06,7.6301,9.2527,7.602,8.6206,25483538,0
2009-02-09,9.0447,9.0542,8.2055,8.517,13098328,0
2009-02-10,8.3469,8.8657,7.5643,7.7058,15914857,0
2009-02-11,7.8471,8.3281,7.5357,8.0075,15846739,0
2009-02-12,7.6397,8.0735,7.319,7.9884,14142000,0
2009-02-13,7.9319,8.5732,7.6678,8.4506,17089610,0
2009-02-17,7.9507,8.6299,7.8377,8.4127,16852719,0
2009-02-18,8.4975,8.7805,7.866,7.9604,17628008,0
2009-02-19,8.2715,8.2715,7.0642,7.1114,16249664,0
2009-02-20,6.8097,7.4134,6.7719,7.1868,16033222,0
2009-02-23,7.385,7.913,7.319,7.5548,12003097,0
2009-02-24,7.649,8.8467,7.6301,8.3941,14149903,0
2009-02-25,8.2055,8.7054,7.8377,8.4035,15606032,0
2009-02-26,8.5923,8.8657,7.8563,7.9884,10496588,0
2009-02-27,7.8944,8.4696,7.7809,7.9699,12716459,0
2009-03-02,7.7433,8.177,7.545,7.5922,11039095,0
2009-03-03,7.3472,7.8471,6.8003,6.9039,14932517,0
2009-03-04,7.0455,7.4414,6.8378,7.2622,12719102,0
2009-03-05,6.9795,7.0551,6.5267,6.6117,13182751,0
2009-03-06,6.6967,6.8473,6.338,6.5361,9735138,0
2009-03-09,6.2911,7.0263,6.2436,6.4984,9213651,0
2009-03-10,6.602,7.517,6.602,7.4511,14123846,0
2009-03-11,7.5548,7.7717,7.3472,7.5548,6464946,0
2009-03-12,7.385,8.0075,7.1868,7.9319,9198876,0
2009-03-13,8.1675,8.177,7.4981,8.0075,6838460,0
2009-03-16,8.1299,8.2055,7.5267,7.5736,9167540,0
2009-03-17,7.8281,7.9884,7.1682,7.9411,12823707,0
2009-03-18,7.9411,8.8657,7.3092,8.5545,16403841,0
2009-03-19,8.7242,9.1486,8.3092,8.3659,14543579,0
2009-03-20,8.4127,8.4223,7.7906,7.8944,12465266,0
2009-03-23,8.4319,9.3457,8.1491,9.3268,12185584,0
2009-03-24,9.1015,9.516,8.9316,8.9692,12638146,0
2009-03-25,9.1486,10.25,8.9409,9.488,20050202,0
2009-03-26,9.641,10.414,9.641,10.309,13109452,0
2009-03-27,10.27,10.706,10,10.194,10295211,0
2009-03-30,9.854,9.854,9.3084,9.498,10834129,0
2009-03-31,9.752,9.752,8.9409,9.1486,12096727,0
2009-04-01,8.8183,9.686,8.762,9.554,11353838,0
2009-04-02,9.893,10.515,9.893,10.367,13087288,0
2009-04-03,10.24,10.939,9.99,10.874,10732448,0
2009-04-06,10.658,10.902,10.038,10.386,13833872,0
2009-04-07,10.101,10.147,9.431,9.622,8104694,0
2009-04-08,10.348,10.348,8.7903,9.2327,17314075,0
2009-04-09,9.584,10.129,9.431,10.038,8886237,0
2009-04-13,9.903,10.223,9.593,10.109,5404570,0
2009-04-14,10.138,10.328,9.593,9.724,6331221,0
2009-04-15,9.622,10.856,9.622,10.524,13666360,0
2009-04-16,10.649,11.166,10.138,10.939,10350407,0
2009-04-17,10.959,11.893,10.949,11.641,10989983,0
2009-04-20,11.253,11.439,10.319,10.47,8509063,0
2009-04-21,10.404,11.234,10.147,11.204,9972444,0
2009-04-22,11.138,11.864,10.789,11.336,10975324,0
2009-04-23,11.366,11.731,10.62,11.329,9519961,0
2009-04-24,11.449,12.393,11.195,12.251,13809289,0
2009-04-27,11.97,12.959,11.769,12.118,14046290,0
2009-04-28,11.921,12.413,11.641,12.089,9751567,0
2009-04-29,12.271,12.647,11.931,12.242,9059301,0
2009-04-30,12.432,12.608,12,12.309,13221847,0
2009-05-01,12.251,12.488,11.478,11.66,9103092,0
2009-05-04,11.678,12.839,11.678,12.722,11319060,0
2009-05-05,12.036,12.534,11.138,11.651,16505430,0
2009-05-06,11.083,11.534,10.047,10.175,24048041,0
2009-05-07,10.066,10.138,8.8657,9.2327,28459161,0
2009-05-08,9.526,9.66,8.9508,9.431,16274667,0
2009-05-11,9.2725,9.632,9.0166,9.2725,11599128,0
2009-05-12,9.3268,9.564,8.7336,8.9409,11508417,0
2009-05-13,8.7715,8.8183,8.4506,8.5074,12952000,0
2009-05-14,8.526,8.9409,8.2337,8.639,12953651,0
2009-05-15,8.6206,8.9885,8.4035,8.4793,10106154,0
2009-05-18,8.762,9.2905,8.5074,9.2251,13384716,0
2009-05-19,8.9508,9.622,8.9508,9.3932,16171089,0
2009-05-20,9.584,9.845,9.007,9.1015,12865357,0
2009-05-21,8.9223,9.007,8.4506,8.6299,9495662,0
2009-05-22,8.6488,8.7525,8.3659,8.4975,6035886,0
2009-05-26,8.3751,9.0542,8.3751,8.9316,8930573,0
2009-05-27,8.9692,9.4686,8.677,8.6959,12165014,0
2009-05-28,8.8561,8.9692,8.0453,8.1958,17488507,0
2009-05-29,8.2903,8.8183,8.2715,8.6864,11928356,0
2009-06-01,8.7805,9.0351,8.5732,8.7242,10784553,0
2009-06-02,8.7148,9.2725,8.6864,9.0828,10584633,0
2009-06-03,8.9976,9.0542,8.4975,8.639,8595276,0
2009-06-04,8.6488,8.9976,8.5356,8.875,7782162,0
2009-06-05,9.1299,9.1299,8.6299,8.6864,10163702,0
2009-06-08,8.809,9.2327,8.4883,9.1109,11403983,0
2009-06-09,9.1674,9.3358,9.0351,9.1394,7400428,0
2009-06-10,9.2625,9.3457,8.9409,9.0731,7160856,0
2009-06-11,9.0731,9.1109,8.8847,9.0447,8799523,0
2009-06-12,8.9316,9.0351,8.7805,9.0261,8468119,0
2009-06-15,8.8183,9.0166,8.743,8.8561,10169372,0
2009-06-16,9.1394,9.243,8.7715,8.9692,7605818,0
2009-06-17,9.0828,9.3084,8.639,9.1299,10043743,0
2009-06-18,9.2527,9.2625,8.6864,8.809,5928954,0
2009-06-19,8.9223,8.9787,8.762,8.8561,10394158,0
2009-06-22,8.7242,8.9508,8.639,8.6583,10897692,0
2009-06-23,8.7805,8.913,8.5545,8.6299,9084973,0
2009-06-24,8.7242,8.9409,8.4975,8.6109,13190633,0
2009-06-25,8.6583,9.0542,8.6109,9.0261,9215363,0
2009-06-26,9.007,9.2527,8.9787,9.0542,8177774,0
2009-06-29,9.2527,9.2818,8.875,8.9976,8275251,0
2009-06-30,8.9409,9.1674,8.8183,8.828,9358121,0
2009-07-01,8.7903,8.9885,8.7525,8.809,7749963,0
2009-07-02,8.7242,8.7525,8.5826,8.5826,7253139,0
2009-07-06,8.4975,8.6583,8.1675,8.2715,9772150,0
2009-07-07,8.2809,8.3845,7.9699,8.0075,9963652,0
2009-07-08,8.0453,8.0735,7.7906,7.9229,13305584,0
2009-07-09,7.9979,8.2999,7.9507,8.1958,6955239,0
2009-07-10,8.1392,8.177,7.8001,8.0166,5858650,0
2009-07-13,8.0545,8.1584,7.8092,8.0453,9789609,0
2009-07-14,8.0453,8.4035,7.9229,8.3751,7866055,0
2009-07-15,8.7336,8.9223,8.5545,8.8375,11112565,0
2009-07-16,8.8183,9.1486,8.7054,9.0919,8469765,0
2009-07-17,9.1674,9.536,9.1394,9.3358,8018040,0
2009-07-20,9.402,9.65,9.2725,9.4686,10040551,0
2009-07-21,9.516,9.602,9.1109,9.2725,4873012,0
2009-07-22,9.2053,9.864,9.1674,9.788,7508533,0
2009-07-23,9.931,10.744,9.816,10.534,13142976,0
2009-07-24,10.386,10.592,10.147,10.496,7313797,0
2009-07-27,10.553,10.866,10.185,10.789,11288737,0
2009-07-28,10.572,10.892,10.478,10.752,6533206,0
2009-07-29,10.639,10.726,10.367,10.534,6486528,0
2009-07-30,10.696,10.93,10.348,10.744,7676056,0
2009-07-31,10.696,11.036,10.658,10.93,5401786,0
2009-08-03,11.083,11.204,10.779,11.083,7734588,0
2009-08-04,10.817,11.807,10.451,11.621,14861084,0
2009-08-05,11.668,12.06,11.309,11.883,10987698,0
2009-08-06,11.961,12.089,11.66,11.827,8143199,0
2009-08-07,12.469,13.012,12.214,12.751,14230077,0
2009-08-10,12.741,12.741,11.931,12.06,9908810,0
2009-08-11,12.099,12.497,11.788,12.364,8976914,0
2009-08-12,12.656,13.012,12.319,12.683,11521429,0
2009-08-13,12.497,12.497,11.893,12.214,13004068,0
2009-08-14,12.214,12.224,11.573,11.714,10769408,0
2009-08-17,11.496,11.496,11.111,11.214,13177544,0
2009-08-18,11.271,11.621,11.093,11.524,8965002,0
2009-08-19,11.026,11.411,10.846,11.263,8896122,0
2009-08-20,11.309,11.678,11.281,11.544,5667129,0
2009-08-21,11.714,12.156,11.678,11.941,8029110,0
2009-08-24,12.118,12.261,11.893,11.951,7552440,0
2009-08-25,12.079,12.592,12.079,12.309,6639194,0
2009-08-26,12.469,13.109,12.29,13.003,17656553,0
2009-08-27,12.857,12.931,12.176,12.761,9708294,0
2009-08-28,12.931,13.09,12.751,12.941,6563116,0
2009-08-31,12.741,12.8,12.469,12.647,5072113,0
2009-09-01,12.553,13.07,12.118,12.176,7635333,0
2009-09-02,11.883,12.018,11.393,11.439,11237473,0
2009-09-03,11.459,11.602,11.111,11.563,8952038,0
2009-09-04,11.554,11.827,11.375,11.74,3407465,0
2009-09-08,11.912,12.329,11.74,12.214,8064916,0
2009-09-09,12.224,12.355,11.941,12.242,7031246,0
2009-09-10,12.337,12.413,12.018,12.373,3455688,0
2009-09-11,12.393,12.553,11.797,11.97,7228110,0
2009-09-14,11.883,12.079,11.723,11.827,7570646,0
2009-09-15,11.856,12.309,11.778,12.232,7042279,0
2009-09-16,12.403,12.951,12.329,12.857,13788306,0
2009-09-17,12.985,13.003,12.271,12.442,7136944,0
2009-09-18,12.599,12.903,12.355,12.497,8191724,0
2009-09-21,12.383,12.534,12.027,12.299,5087831,0
2009-09-22,12.432,12.608,12.127,12.166,6846716,0
2009-09-23,12.176,12.176,11.723,11.74,6518715,0
2009-09-24,11.951,12.118,11.056,11.253,11669731,0
2009-09-25,11.186,11.346,10.836,10.912,7704423,0
2009-09-28,11.016,11.166,10.856,11.103,3427989,0
2009-09-29,11.309,11.439,11.111,11.195,5210615,0
2009-09-30,11.186,11.243,10.658,10.762,9201434,0
2009-10-01,10.61,10.658,10.328,10.386,11400053,0
2009-10-02,10.213,10.289,9.864,9.931,11957986,0
2009-10-05,10.066,10.24,9.961,10.175,6964526,0
2009-10-06,10.357,10.678,10.28,10.328,9021001,0
2009-10-07,10.348,10.451,9.903,10.083,9016353,0
2009-10-08,10.24,11.036,10.24,10.883,12927905,0
2009-10-09,10.846,11.402,10.696,11.036,8969715,0
2009-10-12,11.056,11.156,10.883,10.912,5530995,0
2009-10-13,10.902,11.429,10.817,11.12,7874796,0
2009-10-14,11.346,11.66,11.346,11.563,7535714,0
2009-10-15,11.487,11.807,11.375,11.723,7391860,0
2009-10-16,11.573,11.668,11.402,11.505,6224019,0
2009-10-19,11.514,11.714,11.375,11.554,8848335,0
2009-10-20,11.346,11.611,11.224,11.402,7502532,0
2009-10-21,11.459,11.893,11.429,11.478,9001003,0
2009-10-22,11.393,12.261,11.253,11.98,13527818,0
2009-10-23,12.108,12.251,11.419,11.714,12001875,0
2009-10-26,11.75,11.864,11.166,11.253,7508055,0
2009-10-27,11.336,11.496,11.006,11.138,7878145,0
2009-10-28,10.997,11.083,10.47,10.487,12015113,0
2009-10-29,10.736,11.073,10.696,10.736,11540988,0
2009-10-30,10.688,10.826,10.203,10.338,12168639,0
2009-11-02,10.478,10.592,9.903,10.299,9258878,0
2009-11-03,10.213,10.678,10.138,10.572,8690827,0
2009-11-04,10.658,11.214,10.61,10.912,10880028,0
2009-11-05,11.016,11.544,10.866,11.156,9315632,0
2009-11-06,11.12,11.429,10.968,11.346,7112960,0
2009-11-09,11.478,11.544,11.156,11.439,8902483,0
2009-11-10,11.402,11.554,10.874,11.026,8028929,0
2009-11-11,11.375,11.74,11.281,11.66,8689184,0
2009-11-12,11.631,11.631,11.129,11.186,7755965,0
2009-11-13,11.195,11.583,11.176,11.263,8276574,0
2009-11-16,11.299,11.827,11.299,11.611,8368332,0
2009-11-17,11.478,11.668,11.234,11.449,7799617,0
2009-11-18,11.263,11.778,11.263,11.668,6786345,0
2009-11-19,11.554,11.602,11.253,11.554,10890935,0
2009-11-20,10.817,10.968,9.66,9.781,38051446,0
2009-11-23,10.029,10.289,9.864,10.057,18150067,0
2009-11-24,10.175,10.232,9.788,9.98,9329650,0
2009-11-25,10.093,10.28,10,10.057,6407588,0
2009-11-27,9.678,10.019,9.478,9.941,3477027,0
2009-11-30,9.854,10.009,9.593,9.695,8059992,0
2009-12-01,9.806,9.931,9.641,9.825,6521855,0
2009-12-02,9.742,9.913,9.2251,9.4686,16498061,0
2009-12-03,9.564,9.584,9.3649,9.431,9427527,0
2009-12-04,9.584,9.772,9.3268,9.526,9273109,0
2009-12-07,9.421,9.622,9.3084,9.3358,9553111,0
2009-12-08,9.2527,9.488,9.1579,9.2905,6623011,0
2009-12-09,9.402,9.402,9.1394,9.2818,5168468,0
2009-12-10,9.3649,9.498,9.2818,9.3268,6431349,0
2009-12-11,9.3555,9.4119,9.1579,9.2991,4433589,0
2009-12-14,9.4119,9.516,9.177,9.498,4063240,0
2009-12-15,9.498,9.593,9.2251,9.2527,5359370,0
2009-12-16,9.3738,9.781,9.3084,9.704,7890065,0
2009-12-17,9.593,9.752,9.507,9.67,6381013,0
2009-12-18,9.724,9.931,9.632,9.931,12142871,0
2009-12-21,10.175,10.185,9.903,10.129,6682199,0
2009-12-22,10.147,10.534,10.101,10.515,9924094,0
2009-12-23,10.639,10.688,10.367,10.487,8458851,0
2009-12-24,10.461,10.506,10.422,10.487,1684799,0
2009-12-28,10.506,10.61,10.223,10.338,5710491,0
2009-12-29,10.348,10.487,10.138,10.309,5201899,0
2009-12-30,10.175,10.47,10.147,10.367,4255860,0
2009-12-31,10.319,10.404,10.213,10.25,3166400,0
2010-01-04,10.338,10.543,10.25,10.524,6148611,0
2010-01-05,10.496,10.93,10.328,10.902,10872510,0
2010-01-06,10.798,11.093,10.744,10.997,8917104,0
2010-01-07,11.263,11.912,11.243,11.573,14641026,0
2010-01-08,11.429,11.611,11.356,11.478,6065433,0
2010-01-11,11.593,11.621,11.336,11.544,3971820,0
2010-01-12,11.402,11.524,11.176,11.514,6342541,0
2010-01-13,11.544,11.856,11.356,11.714,6656733,0
2010-01-14,11.631,11.846,11.534,11.554,4606586,0
2010-01-15,11.496,11.678,11.263,11.449,4968505,0
2010-01-19,11.411,11.778,11.402,11.631,4724739,0
2010-01-20,11.468,11.621,11.393,11.439,5507638,0
2010-01-21,11.419,11.478,10.866,10.892,7714126,0
2010-01-22,10.866,11.186,10.478,10.562,12455604,0
2010-01-25,10.658,10.92,10.534,10.726,6394498,0
2010-01-26,10.649,10.93,10.562,10.649,7704215,0
2010-01-27,10.572,11.056,10.534,11.006,9647776,0
2010-01-28,11.111,11.356,10.874,11.12,10005851,0
2010-01-29,11.281,11.429,11.103,11.12,7197564,0
2010-02-01,11.156,11.356,10.968,11.234,7226490,0
2010-02-02,12.06,12.599,11.534,12.46,30551022,0
2010-02-03,12.515,12.544,12.079,12.497,12418049,0
2010-02-04,12.29,12.583,12.204,12.46,14544559,0
2010-02-05,12.337,12.393,11.468,11.951,15239717,0
2010-02-08,12,12.507,11.76,12.186,9215356,0
2010-02-09,12.337,12.413,11.893,12.242,9005096,0
2010-02-10,12.232,12.329,11.874,12.118,7753771,0
2010-02-11,12.118,12.469,11.98,12.373,6919167,0
2010-02-12,12.497,12.656,12.224,12.329,8827437,0
2010-02-16,12.544,12.573,12.309,12.469,4858590,0
2010-02-17,12.665,12.761,12.204,12.373,7342131,0
2010-02-18,12.242,12.29,11.97,12.054,7643062,0
2010-02-19,12.018,12.261,12.018,12.214,8190731,0
2010-02-22,12.261,12.346,12.046,12.186,6576649,0
2010-02-23,12.147,12.232,11.723,11.856,10132400,0
2010-02-24,11.912,11.931,11.356,11.641,10006372,0
2010-02-25,11.393,11.651,11.281,11.651,6363490,0
2010-02-26,11.668,11.74,11.336,11.66,5566828,0
2010-03-01,11.668,11.874,11.668,11.846,4107272,0
2010-03-02,11.941,12,11.697,11.76,4035329,0
2010-03-03,11.874,12.07,11.75,11.856,5801453,0
2010-03-04,11.874,12,11.611,11.778,4670456,0
2010-03-05,11.864,12.214,11.836,12.137,6888526,0
2010-03-08,12.137,12.251,12.06,12.224,3043658,0
2010-03-09,12.176,12.423,12.099,12.346,5324009,0
2010-03-10,12.355,12.478,12.166,12.271,5315273,0
2010-03-11,12.214,12.242,12.009,12.224,4607326,0
2010-03-12,12.251,12.271,12.054,12.261,4847662,0
2010-03-15,12.242,12.29,11.921,12.108,3743132,0
2010-03-16,12.07,12.403,11.883,12.29,5346605,0
2010-03-17,12.309,12.423,12.06,12.156,5169077,0
2010-03-18,12.195,12.251,11.941,12.036,3116237,0
2010-03-19,12.079,12.195,11.788,11.797,5930296,0
2010-03-22,11.697,12.06,11.668,12.027,3575517,0
2010-03-23,12.099,12.147,11.931,12.036,5446980,0
2010-03-24,12.214,12.329,12.036,12.118,5590243,0
2010-03-25,12.176,12.637,12.176,12.232,6541914,0
2010-03-26,12.29,12.618,12.232,12.383,4666009,0
2010-03-29,12.46,12.478,12.018,12.29,5380016,0
2010-03-30,12.251,12.364,12,12.07,4321455,0
2010-03-31,12.009,12.137,11.817,11.883,5733772,0
2010-04-01,12,12.079,11.697,11.797,4281262,0
2010-04-05,11.903,12.06,11.75,11.874,4627784,0
2010-04-06,11.807,11.874,11.621,11.807,5926859,0
2010-04-07,11.827,11.836,11.186,11.253,12212589,0
2010-04-08,11.224,11.346,11.083,11.329,8391931,0
2010-04-09,11.356,11.496,11.299,11.449,4103387,0
2010-04-12,11.496,11.544,11.214,11.346,7153625,0
2010-04-13,11.356,11.573,11.329,11.487,7358268,0
2010-04-14,11.554,12.079,11.544,11.931,10797309,0
2010-04-15,11.912,12.018,11.797,11.883,5948778,0
2010-04-16,11.788,11.864,11.346,11.668,9911585,0
2010-04-19,11.621,11.697,11.356,11.641,5119950,0
2010-04-20,11.705,12.06,11.563,12.036,6279476,0
2010-04-21,12.046,12.355,11.931,12.242,6714951,0
2010-04-22,12.186,13.07,12.046,12.913,11904558,0
2010-04-23,13.003,13.712,12.941,13.363,13057070,0
2010-04-26,13.421,13.656,13.022,13.09,6785681,0
2010-04-27,12.967,13.235,12.608,12.647,9702823,0
2010-04-28,12.712,13.109,12.702,12.849,7857629,0
2010-04-29,12.967,13.604,12.857,13.429,11827708,0
2010-04-30,14.214,14.563,13.796,13.855,16358434,0
2010-05-03,13.875,14.336,13.806,14.117,7474005,0
2010-05-04,13.913,13.978,13.411,13.796,9216339,0
2010-05-05,13.584,13.788,13.235,13.334,8218036,0
2010-05-06,13.205,13.564,11.921,12.876,11512502,0
2010-05-07,12.849,13.08,12.186,12.319,10555203,0
2010-05-10,12.941,13.215,12.608,13.148,8606197,0
2010-05-11,12.903,13.564,12.771,13.052,9483899,0
2010-05-12,13.139,13.373,13.032,13.244,5357820,0
2010-05-13,13.225,13.225,12.573,12.693,7709228,0
2010-05-14,12.534,12.583,12.079,12.364,7343466,0
2010-05-17,12.337,12.563,11.903,12.544,8014418,0
2010-05-18,12.656,12.967,12.224,12.281,8126680,0
2010-05-19,12.079,12.544,11.678,11.951,14973036,0
2010-05-20,11.641,11.846,11.439,11.449,11725967,0
2010-05-21,11.336,11.76,11.186,11.563,11662316,0
2010-05-24,11.496,11.856,11.366,11.375,6803754,0
2010-05-25,11.006,11.449,10.912,11.411,11111347,0
2010-05-26,11.723,11.951,11.289,11.329,10078782,0
2010-05-27,11.554,11.651,11.243,11.641,6247389,0
2010-05-28,11.621,11.769,11.429,11.496,5191812,0
2010-06-01,11.411,11.593,11.093,11.103,8057564,0
2010-06-02,11.111,11.468,11.083,11.439,6842531,0
2010-06-03,11.439,11.514,11.026,11.111,8292454,0
2010-06-04,10.939,11.016,10.61,10.696,7706249,0
2010-06-07,10.744,10.808,10.203,10.27,6810771,0
2010-06-08,10.299,10.422,9.845,10.223,13984198,0
2010-06-09,10.451,10.47,9.864,9.941,11677324,0
2010-06-10,10.175,10.762,10.038,10.658,14687120,0
2010-06-11,10.515,10.639,10.348,10.62,6681255,0
2010-06-14,10.706,10.762,10.367,10.441,7132536,0
2010-06-15,10.524,10.744,10.441,10.744,7664734,0
2010-06-16,10.506,10.836,10.441,10.601,8232431,0
2010-06-17,10.553,10.582,10.029,10.319,8765240,0
2010-06-18,10.299,10.338,10.057,10.138,6297977,0
2010-06-21,10.28,10.367,9.883,9.941,8041666,0
2010-06-22,9.922,10.066,9.584,9.641,8658715,0
2010-06-23,9.641,10,9.4596,9.873,9104894,0
2010-06-24,9.883,10.147,9.704,9.98,10713180,0
2010-06-25,9.97,9.97,9.678,9.873,7626726,0
2010-06-28,9.903,9.99,9.704,9.772,9177541,0
2010-06-29,9.602,9.796,9.2905,9.3932,10168313,0
2010-06-30,9.3952,9.576,9.2635,9.2735,9817603,0
2010-07-01,9.2251,9.431,9.0351,9.2905,12539288,0
2010-07-02,9.3268,9.3268,8.875,9.1579,10090270,0
2010-07-06,9.2905,9.478,9.1486,9.2327,11761829,0
2010-07-07,9.243,9.65,9.2251,9.622,8879010,0
2010-07-08,9.704,9.825,9.1856,9.243,17656776,0
2010-07-09,9.2527,9.762,9.2251,9.67,6504066,0
2010-07-12,9.65,9.686,9.4119,9.526,4049633,0
2010-07-13,9.593,9.903,9.536,9.835,6949208,0
2010-07-14,9.742,9.772,9.488,9.752,7023166,0
2010-07-15,9.762,10.083,9.622,10.019,10961220,0
2010-07-16,9.951,9.97,9.4596,9.526,7899922,0
2010-07-19,9.593,9.632,9.2905,9.402,6911990,0
2010-07-20,9.243,9.883,9.1674,9.796,6571713,0
2010-07-21,9.873,9.941,9.574,9.622,6464063,0
2010-07-22,9.742,10.129,9.724,9.951,5638776,0
2010-07-23,9.903,10.28,9.816,10.232,5830203,0
2010-07-26,10.203,10.63,10.147,10.534,8381187,0
2010-07-27,10.601,10.736,10.386,10.451,8958843,0
2010-07-28,10.441,10.506,9.951,10.038,5462604,0
2010-07-29,10.147,10.386,9.98,10.26,8854657,0
2010-07-30,10.129,10.461,10.009,10.396,7772330,0
2010-08-02,10.582,10.736,10.319,10.61,7469575,0
2010-08-03,10.461,10.658,9.883,10,12937892,0
2010-08-04,10.047,10.203,9.864,9.883,4922620,0
2010-08-05,9.724,9.931,9.695,9.825,4861181,0
2010-08-06,9.742,10.057,9.66,10,5880748,0
2010-08-09,10.28,10.506,10.147,10.431,6521736,0
2010-08-10,10.28,10.357,10.109,10.213,5096652,0
2010-08-11,9.98,10.066,9.864,9.941,6143291,0
2010-08-12,9.686,9.873,9.612,9.632,4767971,0
2010-08-13,9.602,9.788,9.554,9.66,4787911,0
2010-08-16,9.574,9.752,9.516,9.602,3353011,0
2010-08-17,9.724,9.98,9.612,9.873,4403857,0
2010-08-18,9.816,10.166,9.742,10.019,4936946,0
2010-08-19,9.961,9.98,9.752,9.835,4663163,0
2010-08-20,9.734,9.796,9.612,9.686,4863095,0
2010-08-23,9.724,9.781,9.4119,9.4119,6187441,0
2010-08-24,9.2818,9.752,9.177,9.402,10789418,0
2010-08-25,9.554,9.913,9.4119,9.835,8244308,0
2010-08-26,9.845,9.883,9.545,9.593,4801243,0
2010-08-27,9.678,9.903,9.478,9.873,5242320,0
2010-08-30,9.883,9.913,9.678,9.704,3821852,0
2010-08-31,9.624,10.003,9.586,9.68,7481474,0
2010-09-01,9.864,10.147,9.835,10.101,5756314,0
2010-09-02,10.101,10.451,10,10.357,6811449,0
2010-09-03,10.414,10.639,10.386,10.572,4331786,0
2010-09-07,10.601,10.601,10.309,10.328,3519997,0
2010-09-08,10.338,10.487,10.223,10.299,5102754,0
2010-09-09,10.441,10.592,10.232,10.357,2933507,0
2010-09-10,10.376,10.562,10.26,10.431,3150155,0
2010-09-13,10.562,10.592,10.309,10.582,3559299,0
2010-09-14,10.543,10.61,10.348,10.461,3079996,0
2010-09-15,10.367,10.478,10.289,10.357,6304827,0
2010-09-16,10.367,10.367,9.873,10,7820689,0
2010-09-17,10.066,10.101,9.913,10.009,5287819,0
2010-09-20,10.129,10.506,10.066,10.422,4946029,0
2010-09-21,10.63,10.696,10.328,10.357,5934107,0
2010-09-22,10.338,10.524,10.157,10.27,4567275,0
2010-09-23,10.185,10.28,9.99,10.019,4151403,0
2010-09-24,10.194,10.386,10.083,10.299,6732547,0
2010-09-27,10.289,10.47,10.129,10.414,3726106,0
2010-09-28,10.47,10.63,10.223,10.62,5522790,0
2010-09-29,10.582,10.61,10.404,10.506,3366576,0
2010-09-30,10.582,10.668,10.367,10.487,3659677,0
2010-10-01,10.63,10.696,10.414,10.451,3815868,0
2010-10-04,10.404,10.478,10.223,10.357,2808280,0
2010-10-05,10.451,10.451,10.213,10.223,8323154,0
2010-10-06,10.27,10.338,10.138,10.194,6007582,0
2010-10-07,10.185,10.232,9.903,10.038,4278456,0
2010-10-08,10.019,10.185,9.913,10.138,4255020,0
2010-10-11,10.101,10.147,9.922,9.941,2638714,0
2010-10-12,9.903,10.129,9.806,10.109,5050537,0
2010-10-13,10.166,10.28,10.019,10.166,7035804,0
2010-10-14,10.203,10.27,9.961,10.066,6212361,0
2010-10-15,10.147,10.194,9.845,9.893,6289907,0
2010-10-18,9.883,9.99,9.734,9.941,7775124,0
2010-10-19,9.781,10.138,9.742,9.788,7305030,0
2010-10-20,9.825,9.864,9.478,9.781,8844037,0
2010-10-21,9.825,10.203,9.796,10.029,7403320,0
2010-10-22,10.075,10.129,9.97,10.009,3922841,0
2010-10-25,10.157,10.414,10.066,10.075,5183019,0
2010-10-26,9.99,10.101,9.893,9.941,5036535,0
2010-10-27,9.864,9.99,9.816,9.98,3956334,0
2010-10-28,10.038,10.057,9.762,9.806,5458174,0
2010-10-29,9.809,9.927,9.791,9.839,3380579,0
2010-11-01,9.873,10.047,9.788,9.903,3844392,0
2010-11-02,10.019,10.441,9.913,10.431,9370221,0
2010-11-03,10.422,10.422,10.129,10.299,7746725,0
2010-11-04,10.414,11.111,10.376,11.103,10164322,0
2010-11-05,11.083,11.419,10.968,11.299,8726571,0
2010-11-08,11.186,11.384,11.103,11.336,4210056,0
2010-11-09,11.366,11.496,11.046,11.083,4522971,0
2010-11-10,11.056,11.384,10.988,11.366,6188349,0
2010-11-11,11.214,11.554,11.186,11.478,6495970,0
2010-11-12,11.289,11.563,10.716,10.856,10254142,0
2010-11-15,10.883,10.892,10.289,10.348,9216967,0
2010-11-16,10.299,10.562,10.194,10.396,10377859,0
2010-11-17,10.357,10.478,10,10.075,6128534,0
2010-11-18,10.203,10.414,10.019,10.047,7015039,0
2010-11-19,10.047,10.047,9.825,9.883,4692688,0
2010-11-22,9.772,9.951,9.714,9.816,5457081,0
2010-11-23,9.734,9.772,9.4596,9.488,7085182,0
2010-11-24,9.612,9.788,9.4408,9.478,9733699,0
2010-11-26,9.478,9.516,9.2991,9.421,3617899,0
2010-11-29,9.3457,9.3932,9.2251,9.3084,6217079,0
2010-11-30,9.2261,9.547,9.2162,9.4705,10793885,0
2010-12-01,9.602,10.066,9.498,9.931,16202464,0
2010-12-02,9.922,10.328,9.864,10.299,12633647,0
2010-12-03,10.175,10.496,10.066,10.478,8792065,0
2010-12-06,10.422,10.639,10.289,10.61,5070999,0
2010-12-07,10.77,10.959,10.736,10.789,10496467,0
2010-12-08,10.77,10.798,10.414,10.562,5797615,0
2010-12-09,10.639,10.688,10.396,10.47,8227629,0
2010-12-10,10.524,10.601,10.357,10.506,3489422,0
2010-12-13,10.601,10.808,10.543,10.716,5684477,0
2010-12-14,10.726,10.826,10.562,10.62,6061342,0
2010-12-15,10.515,10.716,10.414,10.441,7961579,0
2010-12-16,10.543,10.678,10.524,10.61,3749127,0
2010-12-17,10.601,10.762,10.47,10.744,4335444,0
2010-12-20,10.706,11.204,10.706,11.138,5193965,0
2010-12-21,11.166,11.281,11.036,11.234,4772848,0
2010-12-22,11.224,11.602,11.083,11.583,6918800,0
2010-12-23,11.534,11.583,11.166,11.234,6030454,0
2010-12-27,11.147,11.468,11.147,11.468,2680252,0
2010-12-28,11.468,11.468,11.083,11.129,3762007,0
2010-12-29,11.135,11.297,11.127,11.241,1997153,0
2010-12-30,11.241,11.4,11.154,11.327,3054488,0
2010-12-31,11.371,11.435,11.257,11.257,2728673,0
2011-01-03,11.375,11.705,11.336,11.641,4877460,0
2011-01-04,11.641,11.697,11.299,11.329,4063625,0
2011-01-05,11.271,11.714,11.253,11.697,4700093,0
2011-01-06,11.778,12.137,11.723,12.099,8688745,0
2011-01-07,12.309,12.497,11.893,12.281,9785122,0
2011-01-10,12.186,12.204,11.807,11.941,5934798,0
2011-01-11,12.224,12.497,12.156,12.355,9235649,0
2011-01-12,12.423,12.478,12.299,12.364,4859340,0
2011-01-13,12.337,12.364,12.166,12.337,5648791,0
2011-01-14,12.319,12.732,12.242,12.732,5267215,0
2011-01-18,12.683,12.722,12.452,12.573,4183310,0
2011-01-19,12.534,12.618,12.036,12.108,8007963,0
2011-01-20,12.099,12.319,12.036,12.176,10203330,0
2011-01-21,12.281,12.309,11.797,11.99,5641783,0
2011-01-24,11.99,12.261,11.98,12.204,5124881,0
2011-01-25,12.137,12.423,11.99,12.271,4568112,0
2011-01-26,12.329,12.618,12.204,12.488,9163115,0
2011-01-27,12.099,12.413,11.731,12.079,10937665,0
2011-01-28,12.07,12.137,11.593,11.788,7599789,0
2011-01-31,11.807,11.884,11.609,11.685,5270694,0
2011-02-01,11.769,11.941,11.641,11.697,7244924,0
2011-02-02,11.668,11.687,11.419,11.534,5168757,0
2011-02-03,11.289,11.393,11.083,11.224,7445832,0
2011-02-04,11.234,11.234,10.93,11.064,6620138,0
2011-02-07,11.12,11.524,11.111,11.429,5566706,0
2011-02-08,11.419,11.778,11.366,11.678,4893524,0
2011-02-09,11.668,11.836,11.602,11.75,3947222,0
2011-02-10,11.697,12.018,11.611,11.66,6507280,0
2011-02-11,11.554,11.807,11.393,11.797,4583318,0
2011-02-14,11.807,11.827,11.554,11.75,3750318,0
2011-02-15,11.668,11.797,11.583,11.621,2680390,0
2011-02-16,11.723,11.856,11.697,11.74,3454663,0
2011-02-18,12.054,12.156,11.941,12.07,4651581,0
2011-02-22,11.903,11.903,11.281,11.384,6192574,0
2011-02-23,11.384,11.641,10.912,11.204,7518930,0
2011-02-24,11.129,11.336,10.902,11.103,7063995,0
2011-02-25,11.166,11.336,11.083,11.243,4393616,0
2011-02-28,11.279,11.374,10.975,11.164,5778142,0
2011-03-01,11.253,11.281,10.716,10.779,9073254,0
2011-03-02,10.808,11.016,10.77,10.892,4505429,0
2011-03-03,11.083,11.147,10.752,11.064,4056082,0
2011-03-04,10.988,11.056,10.726,10.808,4698260,0
2011-03-07,10.883,10.968,10.553,10.688,6349958,0
2011-03-08,10.736,11.289,10.726,11.214,5700009,0
2011-03-09,11.129,11.329,10.939,11.329,5040838,0
2011-03-10,11.263,11.329,11.064,11.195,5752201,0
2011-03-11,11.046,11.271,11.046,11.156,3543203,0
2011-03-14,11.056,11.166,10.856,10.988,3118223,0
2011-03-15,10.668,11.356,10.601,11.289,6984575,0
2011-03-16,11.073,11.319,10.912,11.036,9321416,0
2011-03-17,11.231,11.297,11.135,11.202,4153124,0
2011-03-18,11.366,11.384,11.111,11.224,5109943,0
2011-03-21,11.336,11.439,11.166,11.419,3863455,0
2011-03-22,11.429,11.429,11.166,11.176,3572393,0
2011-03-23,11.156,11.186,10.988,11.12,6605674,0
2011-03-24,11.176,11.195,10.92,11.12,3739206,0
2011-03-25,11.156,11.439,11.138,11.356,4495246,0
2011-03-28,11.402,11.602,11.309,11.459,4718211,0
2011-03-29,11.429,11.459,11.129,11.271,7512342,0
2011-03-30,11.375,11.375,11.046,11.064,4702716,0
2011-03-31,11.075,11.085,10.873,10.989,5927039,0
2011-04-01,11.083,11.156,11.006,11.073,6536887,0
2011-04-04,11.073,11.073,10.789,10.808,5302474,0
2011-04-05,10.626,10.833,10.456,10.616,9164136,0
2011-04-06,10.726,10.866,10.592,10.836,6489090,0
2011-04-07,10.833,11.023,10.823,10.956,4411139,0
2011-04-08,11.036,11.129,10.902,10.949,5265080,0
2011-04-11,10.949,11.064,10.866,11.046,3052280,0
2011-04-12,10.946,11.135,10.899,10.995,4308119,0
2011-04-13,11.036,11.083,10.762,10.826,3677836,0
2011-04-14,10.762,10.779,10.62,10.762,2869056,0
2011-04-15,10.826,10.892,10.736,10.874,3410095,0
2011-04-18,10.716,11.064,10.696,11.006,4354379,0
2011-04-19,11.026,11.214,11.026,11.138,4028771,0
2011-04-20,11.346,11.505,11.204,11.478,5489818,0
2011-04-21,11.524,11.534,11.204,11.309,3378541,0
2011-04-25,11.289,11.524,11.234,11.429,3469292,0
2011-04-26,11.447,11.592,11.428,11.523,5079785,0
2011-04-27,11.554,11.602,11.346,11.346,8129013,0
2011-04-28,11.344,11.572,11.317,11.41,9569856,0
2011-04-29,11.6,11.962,11.541,11.731,8092252,0
2011-05-02,11.836,11.846,11.374,11.4,5937655,0
2011-05-03,11.374,11.552,11.127,11.241,9112202,0
2011-05-04,11.241,11.344,11.109,11.307,4780724,0
2011-05-05,11.202,11.62,11.145,11.364,6231230,0
2011-05-06,11.543,11.592,11.212,11.251,4567261,0
2011-05-09,11.251,11.251,11.071,11.135,2711758,0
2011-05-10,11.109,11.317,11.08,11.231,3408781,0
2011-05-11,11.202,11.297,11.004,11.071,3868700,0
2011-05-12,11.053,11.109,10.88,10.965,3469096,0
2011-05-13,10.995,11.013,10.804,10.823,5497883,0
2011-05-16,10.795,11.1,10.767,11.043,5030824,0
2011-05-17,10.995,11.033,10.786,10.843,4414145,0
2011-05-18,10.889,11.053,10.871,11.023,5188402,0
2011-05-19,11.109,11.173,10.985,11.127,3965287,0
2011-05-20,11.118,11.354,11.004,11.164,5606841,0
2011-05-23,11.004,11.173,10.956,11.043,3154156,0
2011-05-24,11.053,11.118,10.843,10.853,5096491,0
2011-05-25,10.804,11.127,10.786,10.871,5698317,0
2011-05-26,10.871,11.231,10.843,11.173,3769786,0
2011-05-27,11.241,11.4,11.154,11.335,3534914,0
2011-05-31,11.435,11.521,11.16,11.521,5726411,0
2011-06-01,11.513,11.677,11.327,11.364,9454782,0
2011-06-02,11.327,11.495,11.053,11.08,5707271,0
2011-06-03,10.936,11.135,10.927,10.965,3365310,0
2011-06-06,10.946,10.965,10.674,10.712,3497893,0
2011-06-07,10.767,10.767,10.501,10.501,4120362,0
2011-06-08,10.456,10.482,10.152,10.179,10000889,0
2011-06-09,10.207,10.456,10.095,10.284,5239174,0
2011-06-10,10.226,10.323,10.051,10.179,5886968,0
2011-06-13,10.189,10.418,10.179,10.313,5520486,0
2011-06-14,10.418,10.644,10.418,10.529,3823521,0
2011-06-15,10.446,10.446,10.189,10.207,8032754,0
2011-06-16,10.257,10.6,10.247,10.374,5470897,0
2011-06-17,10.475,10.558,10.381,10.491,5434431,0
2011-06-20,10.446,10.654,10.362,10.626,3677869,0
2011-06-21,10.674,10.862,10.626,10.767,3736156,0
2011-06-22,10.749,11.164,10.664,10.918,7451086,0
2011-06-23,10.776,11.08,10.741,10.985,6122704,0
2011-06-24,11.013,11.145,10.741,10.804,4019481,0
2011-06-27,10.767,11.1,10.644,11.013,4813337,0
2011-06-28,11.08,11.193,10.908,11.118,5998846,0
2011-06-29,11.173,11.173,10.664,10.758,8053831,0
2011-06-30,10.865,10.939,10.743,10.902,7696168,0
2011-07-01,10.946,11.154,10.88,11.053,4504055,0
2011-07-05,11.17,11.208,10.913,10.999,4831191,0
2011-07-06,10.971,11.106,10.838,11.049,4681400,0
2011-07-07,11.15,11.407,11.114,11.284,3780757,0
2011-07-08,11.114,11.331,11.019,11.331,4921662,0
2011-07-11,11.135,11.212,10.927,11.013,4946509,0
2011-07-12,10.932,11.123,10.857,10.961,4388378,0
2011-07-13,11.033,11.145,10.908,10.956,5354527,0
2011-07-14,10.995,11.033,10.758,10.833,3992862,0
2011-07-15,10.889,10.899,10.702,10.862,5091535,0
2011-07-18,10.814,10.871,10.558,10.684,5135537,0
2011-07-19,10.867,11.331,10.847,11.284,7582453,0
2011-07-20,11.241,11.383,11.193,11.212,5643768,0
2011-07-21,11.261,11.533,11.251,11.477,5079975,0
2011-07-22,11.511,11.511,11.258,11.425,4482752,0
2011-07-25,11.307,11.457,11.251,11.327,4401207,0
2011-07-26,11.341,11.341,11.123,11.208,3178864,0
2011-07-27,11.164,11.202,10.918,10.975,6959468,0
2011-07-28,11.067,11.873,11.067,11.258,13755511,0
2011-07-29,11.189,11.619,11.075,11.237,7498199,0
2011-08-01,11.393,11.467,11.053,11.118,7571115,0
2011-08-02,10.961,11.189,10.77,10.78,7236969,0
2011-08-03,10.763,10.904,10.494,10.658,8790315,0
2011-08-04,10.494,10.533,9.897,9.917,9760919,0
2011-08-05,10.062,10.163,9.586,9.858,12184676,0
2011-08-08,9.499,9.717,8.7389,9.0428,10656628,0
2011-08-09,9.2991,9.2991,8.4253,9.0714,16843782,0
2011-08-10,8.8622,8.9575,8.6817,8.7199,13111477,0
2011-08-11,8.7768,9.1569,8.5204,9.0046,10775387,0
2011-08-12,9.0902,9.1664,8.8622,9.0428,6605639,0
2011-08-15,9.1093,9.4516,9.0428,9.432,5090495,0
2011-08-16,9.3182,9.576,9.2517,9.3843,5237065,0
2011-08-17,9.4516,9.499,9.1472,9.2517,5026576,0
2011-08-18,8.9859,9.0428,8.5679,8.6722,7993575,0
2011-08-19,8.5298,8.834,8.4826,8.5012,6018988,0
2011-08-22,8.6817,8.7292,8.397,8.5012,8691026,0
2011-08-23,8.5012,8.6438,8.3777,8.4917,9298599,0
2011-08-24,8.4917,8.9952,8.4632,8.976,10351240,0
2011-08-25,9.0144,9.214,8.8814,9.1283,10447500,0
2011-08-26,9.0144,9.3555,8.7864,9.1947,10249606,0
2011-08-29,9.3843,9.799,9.2991,9.799,6749676,0
2011-08-30,9.765,10.163,9.688,10.071,11791269,0
2011-08-31,10.4,10.4,9.872,10,8084682,0
2011-09-01,10.024,10.088,9.68,9.688,6698663,0
2011-09-02,9.541,9.637,9.3863,9.4725,2788157,0
2011-09-06,9.0902,9.3748,8.9666,9.243,8258376,0
2011-09-07,9.595,9.707,9.3843,9.662,6032275,0
2011-09-08,9.624,9.643,9.243,9.3084,5213060,0
2011-09-09,9.214,9.2517,8.9381,9.0997,7425709,0
2011-09-12,8.6817,9.0997,8.6817,9.0809,7203323,0
2011-09-13,9.0997,9.1947,8.8719,8.9479,9119494,0
2011-09-14,9.0046,9.2043,8.834,9.0902,7879895,0
2011-09-15,9.2043,9.2043,8.9479,9.1093,8015764,0
2011-09-16,9.1379,9.2991,9.1093,9.1664,5286865,0
2011-09-19,9.0239,9.176,8.8242,9.0809,6289166,0
2011-09-20,9.176,9.4606,9.1569,9.2905,6987372,0
2011-09-21,9.2615,9.633,9.1283,9.1664,8979968,0
2011-09-22,8.7768,8.9666,8.5204,8.6632,9362937,0
2011-09-23,8.5679,8.8622,8.5298,8.7104,4652290,0
2011-09-26,8.8054,8.9859,8.5583,8.976,7023500,0
2011-09-27,9.214,9.2905,8.8719,8.9194,5828096,0
2011-09-28,8.9381,8.9952,8.606,8.6438,5243610,0
2011-09-29,8.834,8.976,8.5869,8.9666,7326777,0
2011-09-30,8.8292,8.8292,8.5712,8.5902,6692330,0
2011-10-03,8.5679,8.5773,8.0263,8.0263,7281255,0
2011-10-04,7.8937,8.2735,7.6274,8.2735,9884789,0
2011-10-05,8.302,8.7673,8.1688,8.7292,7797388,0
2011-10-06,8.6343,8.9286,8.5491,8.8526,5550296,0
2011-10-07,8.8622,8.9575,8.5393,8.7104,5193373,0
2011-10-10,8.9286,9.1664,8.8719,9.1569,5192347,0
2011-10-11,9.1188,9.3555,9.0428,9.2991,5583348,0
2011-10-12,9.3649,9.791,9.2991,9.537,6091403,0
2011-10-13,9.4119,9.737,9.176,9.3649,6534236,0
2011-10-14,9.499,9.624,9.243,9.4606,4187286,0
2011-10-17,9.527,9.527,9.0144,9.0618,6998942,0
2011-10-18,9.0809,10.267,8.9286,10.062,15877179,0
2011-10-19,10.494,10.533,9.849,9.917,8640339,0
2011-10-20,9.917,10.144,9.604,10.088,7803245,0
2011-10-21,10.237,10.571,10.144,10.287,8766957,0
2011-10-24,10.374,10.922,10.306,10.847,13273970,0
2011-10-25,10.788,10.788,10.351,10.539,10657865,0
2011-10-26,10.726,10.867,10.364,10.753,8772417,0
2011-10-27,11.16,11.397,10.799,11.218,12042845,0
2011-10-28,11.114,11.17,10.838,11.029,8189831,0
2011-10-31,10.911,10.989,10.567,10.567,6167215,0
2011-11-01,10.253,10.675,10.196,10.351,10435414,0
2011-11-02,10.552,10.818,10.412,10.716,5744326,0
2011-11-03,10.845,11.037,10.456,10.989,6840273,0
2011-11-04,10.883,11.105,10.788,10.969,4217215,0
2011-11-07,10.638,11.141,10.486,11.096,5655683,0
2011-11-08,11.16,11.464,11.086,11.435,11630380,0
2011-11-09,11.14,11.227,10.743,10.797,8380516,0
2011-11-10,11.057,11.114,10.751,11.075,10207759,0
2011-11-11,10.694,10.979,10.549,10.883,13346087,0
2011-11-14,10.736,10.885,10.504,10.716,6831549,0
2011-11-15,10.638,10.857,10.571,10.753,5636841,0
2011-11-16,10.62,11.17,10.562,10.961,7250740,0
2011-11-17,10.971,11.189,10.688,10.763,8480229,0
2011-11-18,10.835,10.865,10.617,10.685,5269376,0
2011-11-21,10.514,10.678,10.374,10.6,6630960,0
2011-11-22,10.597,10.855,10.446,10.734,9482692,0
2011-11-23,10.597,10.597,10.215,10.283,6295942,0
2011-11-25,10.302,10.578,10.205,10.312,2216245,0
2011-11-28,10.675,10.892,10.539,10.694,5237270,0
2011-11-29,10.675,10.921,10.53,10.724,6699543,0
2011-11-30,11.156,11.433,11.053,11.348,9401202,0
2011-12-01,11.341,11.493,11.149,11.371,6112541,0
2011-12-02,11.531,11.56,11.303,11.331,6794945,0
2011-12-05,11.58,12.029,11.521,12.02,17433950,0
2011-12-06,11.965,12.202,11.859,12.085,11040130,0
2011-12-07,12.072,12.18,11.884,12.092,5926261,0
2011-12-08,11.972,12.02,11.619,11.659,5440929,0
2011-12-09,11.695,12.092,11.695,12.063,5102576,0
2011-12-12,11.846,12.15,11.75,12.063,7347737,0
2011-12-13,12.17,12.286,11.425,11.484,11024049,0
2011-12-14,11.199,11.351,11.105,11.14,9625730,0
2011-12-15,11.294,11.493,11.227,11.361,5053032,0
2011-12-16,11.501,11.659,11.407,11.435,7181157,0
2011-12-19,11.58,11.629,11.159,11.207,5307411,0
2011-12-20,11.455,11.933,11.455,11.846,10936305,0
2011-12-21,11.904,12.246,11.659,12.18,6677006,0
2011-12-22,12.18,12.246,11.913,11.933,4594013,0
2011-12-23,11.972,12.063,11.74,11.864,3087611,0
2011-12-27,11.846,11.923,11.75,11.768,2834133,0
2011-12-28,11.768,11.778,11.493,11.629,3170487,0
2011-12-29,11.788,12.19,11.704,12.14,6896557,0
2011-12-30,12.119,12.207,11.999,12.017,2660188,0
2012-01-03,12.286,12.646,12.208,12.37,7025147,0
2012-01-04,12.286,12.646,12.14,12.504,6285742,0
2012-01-05,12.399,12.752,12.314,12.732,10090331,0
2012-01-06,12.771,12.934,12.334,12.37,9828410,0
2012-01-09,12.457,12.562,12.246,12.352,7298635,0
2012-01-10,12.572,12.849,12.572,12.849,9455371,0
2012-01-11,12.872,13.491,12.816,13.464,14293257,0
2012-01-12,13.531,13.591,13.197,13.571,8080394,0
2012-01-13,13.398,13.398,12.953,13.258,7100154,0
2012-01-17,13.366,13.454,13.011,13.099,8290277,0
2012-01-18,13.123,13.612,13.015,13.457,12898240,0
2012-01-19,13.267,13.408,13.084,13.39,8236757,0
2012-01-20,13.424,13.434,13.011,13.169,5845326,0
2012-01-23,13.191,13.544,13.133,13.24,7885343,0
2012-01-24,13.114,13.603,13.035,13.583,9570905,0
2012-01-25,13.534,13.867,13.35,13.808,13020001,0
2012-01-26,13.896,14.012,13.38,13.457,10433281,0
2012-01-27,13.601,14.03,13.405,13.711,11776525,0
2012-01-30,13.564,13.564,13.22,13.418,7488732,0
2012-01-31,13.377,13.63,13.002,13.264,8636847,0
2012-02-01,13.327,13.601,13.207,13.424,5965122,0
2012-02-02,13.424,13.581,13.319,13.454,4149283,0
2012-02-03,13.663,14.092,13.663,13.97,11993308,0
2012-02-06,13.98,14.083,13.581,13.768,7044477,0
2012-02-07,13.683,13.845,13.561,13.683,4151403,0
2012-02-08,13.691,13.914,13.521,13.845,7007113,0
2012-02-09,13.894,14.054,13.683,13.865,6422596,0
2012-02-10,13.729,13.826,13.581,13.691,4918874,0
2012-02-13,13.875,14.083,13.739,14.074,7298165,0
2012-02-14,13.836,14,13.619,13.914,8897031,0
2012-02-15,13.99,14.112,13.778,13.884,12884167,0
2012-02-16,13.961,14.047,13.691,13.826,8930671,0
2012-02-17,13.826,13.97,13.61,13.691,4260878,0
2012-02-21,13.768,13.855,13.254,13.319,6097562,0
2012-02-22,13.311,13.521,13.159,13.311,10076441,0
2012-02-23,13.283,13.645,13.227,13.531,6209002,0
2012-02-24,13.541,13.701,13.254,13.356,3806189,0
2012-02-27,13.283,13.739,13.207,13.61,6498968,0
2012-02-28,13.511,13.591,13.217,13.273,7811233,0
2012-02-29,13.328,13.896,13.284,13.702,8567503,0
2012-03-01,13.796,13.933,13.444,13.541,4707548,0
2012-03-02,13.464,13.581,13.263,13.311,3508422,0
2012-03-05,13.283,13.501,13.159,13.337,3176652,0
2012-03-06,13.188,13.197,12.854,12.864,7214718,0
2012-03-07,12.949,13.464,12.949,13.366,8650607,0
2012-03-08,13.541,14,13.327,13.914,14552939,0
2012-03-09,14.333,14.991,14.171,14.784,21913196,0
2012-03-12,14.848,15.24,14.776,14.971,10148573,0
2012-03-13,15.07,15.335,15.02,15.231,10269650,0
2012-03-14,15.194,15.375,15,15.129,6714017,0
2012-03-15,15.119,15.651,14.991,15.594,8047375,0
2012-03-16,15.641,15.718,15.204,15.315,8358427,0
2012-03-19,15.306,15.528,14.971,15.222,6822756,0
2012-03-20,15.05,15.119,14.803,15.04,6226827,0
2012-03-21,15.109,15.335,14.923,15.04,4064883,0
2012-03-22,14.933,14.952,14.668,14.736,3915907,0
2012-03-23,14.257,14.839,13.99,14.746,12565868,0
2012-03-26,14.914,14.991,14.436,14.746,6400405,0
2012-03-27,14.858,15.594,14.858,15.07,14048159,0
2012-03-28,15.129,15.267,14.923,15.204,6137112,0
2012-03-29,14.991,15.05,14.391,14.706,10584613,0
2012-03-30,14.789,14.809,14.396,14.49,5941332,0
2012-04-02,14.428,14.553,14.161,14.352,7043137,0
2012-04-03,14.308,14.356,14.049,14.174,10060786,0
2012-04-04,13.963,14.076,13.647,13.675,16773025,0
2012-04-05,13.639,13.77,13.294,13.445,12769994,0
2012-04-09,13.197,14.102,13.188,14.047,12735428,0
2012-04-10,14,14.181,13.415,13.424,13886876,0
2012-04-11,13.601,14.237,13.601,14.074,10173248,0
2012-04-12,14.121,14.544,13.933,14.514,8837459,0
2012-04-13,14.43,14.509,14.033,14.164,6297348,0
2012-04-16,14.333,14.696,13.97,14.121,7341606,0
2012-04-17,14.232,14.469,14.184,14.356,3717506,0
2012-04-18,14.276,14.305,14.01,14.209,5067137,0
2012-04-19,14.2,14.391,13.836,13.97,8632782,0
2012-04-20,14.033,14.927,14.023,14.701,12982078,0
2012-04-23,14.896,15.248,14.171,14.391,20799602,0
2012-04-24,14.514,15.04,14.352,14.848,10420639,0
2012-04-25,15.04,15.175,14.914,15.01,7628563,0
2012-04-26,15.104,15.524,14.947,15.418,14760398,0
2012-04-27,15.506,15.945,15.371,15.773,8410953,0
2012-04-30,15.719,15.729,15.354,15.622,7123015,0
2012-05-01,15.571,16.031,15.477,15.906,5740489,0
2012-05-02,15.763,17.114,15.743,16.452,22896859,0
2012-05-03,16.407,16.558,16.09,16.127,6722038,0
2012-05-04,16.099,16.433,15.886,15.896,8610229,0
2012-05-07,15.86,16.155,15.86,16.05,5733220,0
2012-05-08,15.906,15.975,15.399,15.86,6314496,0
2012-05-09,15.628,16.672,15.543,16.501,10971409,0
2012-05-10,16.732,16.845,16.099,16.203,11221031,0
2012-05-11,16.04,16.622,15.935,16.407,6686956,0
2012-05-14,16.426,16.622,16.175,16.185,5976127,0
2012-05-15,16.185,16.998,15.994,16.596,12401260,0
2012-05-16,16.77,16.951,16.289,16.338,10061881,0
2012-05-17,16.378,16.472,15.428,15.467,9721099,0
2012-05-18,15.58,15.58,15.104,15.331,11813519,0
2012-05-21,15.341,15.801,14.966,15.763,5884125,0
2012-05-22,15.841,16.212,15.677,15.886,10067850,0
2012-05-23,15.886,16.25,15.543,16.155,8497172,0
2012-05-24,16.269,16.472,16.108,16.426,4933057,0
2012-05-25,16.462,16.51,16.193,16.289,4957573,0
2012-05-29,16.472,16.722,16.348,16.692,3949643,0
2012-05-30,16.482,16.482,15.534,15.915,8511795,0
2012-05-31,15.92,16.094,15.354,15.9,8990859,0
2012-06-01,15.524,15.534,14.269,14.566,13824200,0
2012-06-04,14.518,14.603,13.76,13.868,12012150,0
2012-06-05,13.76,14.528,13.76,14.232,12755940,0
2012-06-06,14.422,15.005,14.422,14.662,9515827,0
2012-06-07,14.882,15.104,14.566,14.872,6845709,0
2012-06-08,15.124,15.311,14.622,15.292,5498799,0
2012-06-11,15.496,15.506,14.681,14.691,5670137,0
2012-06-12,14.891,14.891,14.366,14.662,10189147,0
2012-06-13,14.681,14.862,14.346,14.43,7140176,0
2012-06-14,14.538,15.075,14.499,14.986,6765772,0
2012-06-15,15.162,15.262,14.807,15.21,6153262,0
2012-06-18,14.986,15.878,14.986,15.801,10986183,0
2012-06-19,15.86,16.232,15.86,16.012,7144741,0
2012-06-20,16.09,16.241,15.793,16.04,6068568,0
2012-06-21,16.09,16.155,15.562,15.6,5801662,0
2012-06-22,15.667,15.896,15.487,15.715,3776315,0
2012-06-25,15.438,15.783,15.253,15.6,4075104,0
2012-06-26,15.667,16.348,15.667,16.155,9518202,0
2012-06-27,16.482,16.912,16.308,16.529,8621838,0
2012-06-28,16.452,16.682,16.117,16.652,6889921,0
2012-06-29,17.018,17.67,16.961,17.603,13764199,0
2012-07-02,17.67,17.774,17.42,17.724,10277768,0
2012-07-03,17.714,17.723,17.475,17.504,4086797,0
2012-07-05,17.466,17.948,17.34,17.899,8047225,0
2012-07-06,17.631,18.012,17.42,17.968,4262383,0
2012-07-09,17.83,18.166,17.67,18.089,7497873,0
2012-07-10,18.012,18.176,17.267,17.467,7391670,0
2012-07-11,17.467,17.575,16.961,17.124,5775205,0
2012-07-12,16.979,17.754,16.826,17.593,11538887,0
2012-07-13,17.849,18.52,17.696,17.909,12482850,0
2012-07-16,17.92,18.176,17.65,18.099,7512981,0
2012-07-17,17.909,18.07,17.678,17.849,7641162,0
2012-07-18,17.688,18.156,17.494,17.659,7160943,0
2012-07-19,17.64,17.83,17.325,17.689,7649902,0
2012-07-20,17.533,18.36,17.533,18.079,10841759,0
2012-07-23,17.764,18.481,17.734,18.264,7976942,0
2012-07-24,18.283,18.529,17.696,17.879,5687646,0
2012-07-25,17.93,18.156,17.218,17.218,9553936,0
2012-07-26,17.621,18.166,17.565,18.004,9091827,0
2012-07-27,18.031,18.243,16.861,17.611,13733060,0
2012-07-30,17.86,18.089,16.989,17.143,7409135,0
2012-07-31,16.998,17.267,16.77,16.883,7514210,0
2012-08-01,17.035,17.187,16.458,16.535,6891476,0
2012-08-02,16.478,16.976,16.207,16.804,8786099,0
2012-08-03,17.092,17.215,16.506,16.609,7955029,0
2012-08-06,16.738,16.976,16.478,16.738,5477963,0
2012-08-07,16.842,17.015,16.439,16.958,6465685,0
2012-08-08,16.879,17.303,16.648,17.264,6044287,0
2012-08-09,17.294,17.879,17.284,17.742,7148244,0
2012-08-10,17.611,17.688,17.224,17.36,4556246,0
2012-08-13,17.303,17.563,17.177,17.504,5428524,0
2012-08-14,17.601,17.732,17.35,17.592,4492335,0
2012-08-15,17.639,17.704,17.177,17.379,5391107,0
2012-08-16,17.427,18.205,17.294,18.156,8496452,0
2012-08-17,18.398,18.427,17.948,18.215,5700702,0
2012-08-20,18.205,18.233,17.533,17.669,5603851,0
2012-08-21,17.714,17.976,17.408,17.514,4855684,0
2012-08-22,17.504,18.443,17.504,18.233,10659282,0
2012-08-23,18.186,18.398,18.003,18.021,7474441,0
2012-08-24,18.021,18.34,17.948,18.243,4390261,0
2012-08-27,18.273,18.31,17.889,17.986,3522218,0
2012-08-28,17.929,18.195,17.762,17.869,3403277,0
2012-08-29,17.919,18.088,17.819,17.993,2623798,0
2012-08-30,17.879,18.166,17.714,18.011,3196556,0
2012-08-31,18.088,18.427,17.859,18.224,5181569,0
2012-09-04,18.233,18.791,18.156,18.706,7100491,0
2012-09-05,18.616,18.8,18.408,18.656,6641082,0
2012-09-06,18.764,19.231,18.746,19.231,8024461,0
2012-09-07,19.24,19.328,18.818,19.221,8119121,0
2012-09-10,19.164,19.299,18.932,18.962,5355928,0
2012-09-11,18.962,19.501,18.962,19.491,8084100,0
2012-09-12,19.558,19.866,19.529,19.739,7995090,0
2012-09-13,19.779,20.46,19.377,20.43,10470987,0
2012-09-14,20.587,21.573,20.587,21.105,13352761,0
2012-09-17,21.105,21.105,20.67,20.708,6978007,0
2012-09-18,20.766,21.105,20.43,20.489,5454259,0
2012-09-19,20.508,21.458,20.45,21.324,8499466,0
2012-09-20,21.206,21.41,20.98,21.295,6142316,0
2012-09-21,21.545,21.871,21.352,21.468,7924248,0
2012-09-24,21.554,21.632,20.872,21.151,6919744,0
2012-09-25,20.98,21.468,20.824,20.863,9175052,0
2012-09-26,20.901,21.095,19.614,20.056,12427473,0
2012-09-27,19.933,20.373,19.817,20.094,7696843,0
2012-09-28,19.99,20.037,19.703,19.797,6396329,0
2012-10-01,19.963,20.133,19.674,19.866,8245515,0
2012-10-02,19.885,20.018,19.72,19.875,7451138,0
2012-10-03,19.981,21.143,19.963,21.105,11641246,0
2012-10-04,21.143,21.352,20.834,21.115,8343765,0
2012-10-05,21.352,21.419,20.699,20.776,9462207,0
2012-10-08,20.785,20.785,20.241,20.316,5506616,0
2012-10-09,20.241,20.287,19.558,19.779,9416963,0
2012-10-10,19.73,20.211,19.693,19.894,4785996,0
2012-10-11,19.99,19.999,19.289,19.423,4285633,0
2012-10-12,19.395,19.423,18.932,19.156,6208876,0
2012-10-15,19.182,19.875,18.972,19.827,6053583,0
2012-10-16,19.894,19.963,19.491,19.847,3782426,0
2012-10-17,20.4,21.143,20.191,20.67,7890127,0
2012-10-18,20.632,20.911,20.567,20.68,4942806,0
2012-10-19,20.661,20.98,20.44,20.615,4898464,0
2012-10-22,20.623,20.824,20.326,20.567,3145316,0
2012-10-23,20.25,20.41,20.008,20.241,3667842,0
2012-10-24,20.277,20.699,20.241,20.548,3349503,0
2012-10-25,20.97,20.98,19.866,20.259,5341161,0
2012-10-26,20.201,20.211,19.594,19.923,3759584,0
2012-10-31,20.056,20.528,19.789,20.114,3555048,0
2012-11-01,20.25,20.989,20.211,20.96,4905753,0
2012-11-02,21.045,21.4,20.191,20.191,4285963,0
2012-11-05,20.163,20.872,20.153,20.834,2653573,0
2012-11-06,20.941,21.179,20.528,20.567,4877119,0
2012-11-07,20.44,20.97,20.143,20.558,5358932,0
2012-11-08,20.518,20.605,19.885,20.123,4529198,0
2012-11-09,19.981,20.211,19.289,19.769,7795329,0
2012-11-12,20.391,20.498,18.588,18.616,15495139,0
2012-11-13,18.31,18.942,18.088,18.472,13330069,0
2012-11-14,18.626,18.636,17.553,17.649,11876314,0
2012-11-15,17.563,18.31,16.995,17.723,11565177,0
2012-11-16,17.63,18.408,17.563,18.136,9083962,0
2012-11-19,18.549,18.8,18.021,18.253,8993755,0
2012-11-20,18.569,18.866,18.388,18.656,7684120,0
2012-11-21,18.706,18.991,18.482,18.666,4547338,0
2012-11-23,18.764,18.952,18.443,18.746,1628138,0
2012-11-26,18.696,18.837,18.501,18.716,3458962,0
2012-11-27,18.646,19.182,18.626,18.791,6599582,0
2012-11-28,18.716,18.818,18.176,18.636,5017281,0
2012-11-29,18.98,19.229,18.643,18.855,5010408,0
2012-11-30,18.864,18.891,18.44,18.713,5114781,0
2012-12-03,18.779,18.855,18.567,18.624,3111760,0
2012-12-04,18.93,18.999,18.211,18.211,7593559,0
2012-12-05,18.26,18.317,17.654,17.875,8416084,0
2012-12-06,17.815,18.085,17.596,17.973,4539342,0
2012-12-07,18.123,18.385,17.806,18.123,3891929,0
2012-12-10,17.925,18.047,17.568,17.692,6510918,0
2012-12-11,17.825,18.018,17.654,17.845,6121830,0
2012-12-12,17.905,18.673,17.806,18.469,10532703,0
2012-12-13,18.377,18.634,18.075,18.152,4649802,0
2012-12-14,18.142,18.211,17.875,18.018,3378988,0
2012-12-17,18.123,18.97,18.075,18.93,5555762,0
2012-12-18,18.93,19.404,18.874,19.307,7613775,0
2012-12-19,19.376,19.48,18.891,19.181,7080071,0
2012-12-20,19.164,19.52,18.99,19.327,6201430,0
2012-12-21,19.097,19.097,18.537,18.99,8018360,0
2012-12-24,18.999,19.229,18.816,18.835,1797238,0
2012-12-26,18.891,19.097,18.643,18.693,2719710,0
2012-12-27,18.693,18.864,18.327,18.733,4010174,0
2012-12-28,18.595,18.713,18.347,18.498,3181647,0
2012-12-31,18.45,19.049,18.317,19.019,4415556,0
2013-01-02,19.557,19.693,19.248,19.604,7740245,0
2013-01-03,19.797,19.999,19.422,19.594,7724662,0
2013-01-04,19.594,19.943,19.47,19.923,4713305,0
2013-01-07,19.797,20.084,19.71,20.008,4282735,0
2013-01-08,20.056,20.075,19.769,19.933,3083848,0
2013-01-09,20.124,20.588,20.018,20.337,4955812,0
2013-01-10,20.431,20.431,19.903,20.056,4007366,0
2013-01-11,20.232,20.568,19.903,20.144,3772020,0
2013-01-14,20.192,20.48,19.99,20.084,2886454,0
2013-01-15,19.953,20.298,19.836,20.269,5457933,0
2013-01-16,20.154,20.431,20.046,20.192,3069470,0
2013-01-17,20.364,20.787,20.364,20.7,4587459,0
2013-01-18,20.758,20.836,20.559,20.692,4111397,0
2013-01-22,20.816,20.865,20.347,20.72,5145175,0
2013-01-23,20.845,21.008,20.606,20.982,4500239,0
2013-01-24,21.008,21.298,20.7,20.884,7036933,0
2013-01-25,20.884,20.99,20.74,20.923,6202755,0
2013-01-28,21.008,21.153,20.298,20.49,6842197,0
2013-01-29,21.384,23.107,21.308,22.904,23237921,0
2013-01-30,22.595,22.769,22.039,22.173,13210450,0
2013-01-31,22.143,22.76,21.98,22.75,9566758,0
2013-02-01,22.943,23.356,22.392,22.45,8526634,0
2013-02-04,22.261,22.489,21.935,21.98,5198550,0
2013-02-05,22.241,22.988,21.895,22.807,9832396,0
2013-02-06,22.654,23.017,22.479,22.538,5063208,0
2013-02-07,22.547,22.615,21.989,22.279,4768912,0
2013-02-08,22.318,22.45,21.999,22.191,2926162,0
2013-02-11,22.231,22.547,22.009,22.039,4515846,0
2013-02-12,22.153,23.71,22.153,23.125,10687458,0
2013-02-13,23.107,23.512,22.816,22.914,6518310,0
2013-02-14,22.884,23.057,22.807,22.864,3563295,0
2013-02-15,22.826,23.154,22.634,22.75,4092322,0
2013-02-19,22.845,23.163,22.066,22.392,6907162,0
2013-02-20,22.093,22.191,20.913,21.087,13182746,0
2013-02-21,21.153,21.558,20.7,21.317,8852275,0
2013-02-22,21.403,21.625,21.298,21.451,4179061,0
2013-02-25,21.577,21.711,20.529,20.549,6424071,0
2013-02-26,20.75,21.451,20.7,21.393,6432445,0
2013-02-27,21.393,21.895,21.259,21.778,5026456,0
2013-02-28,21.778,22.076,21.431,21.441,4683467,0
2013-03-01,21.288,21.825,20.913,21.644,6481864,0
2013-03-04,21.54,22.441,21.461,22.346,6743327,0
2013-03-05,22.412,23.067,22.392,22.884,7022747,0
2013-03-06,22.979,23.366,22.74,22.798,7542631,0
2013-03-07,22.788,22.951,22.46,22.904,5261768,0
2013-03-08,23.097,23.25,22.664,23.144,4262273,0
2013-03-11,23.144,23.307,22.951,23.037,5103987,0
2013-03-12,22.979,23.107,22.625,22.722,4005738,0
2013-03-13,22.702,23.259,22.519,23.097,5590346,0
2013-03-14,23.267,23.632,23.221,23.584,4394982,0
2013-03-15,23.482,23.809,23.366,23.403,6479986,0
2013-03-18,23.134,23.555,23.047,23.316,4880987,0
2013-03-19,23.538,23.77,23.201,23.375,4874365,0
2013-03-20,23.593,24.576,23.538,24.451,6715822,0
2013-03-21,24.353,24.353,23.512,23.921,9729776,0
2013-03-22,24.047,24.106,23.69,23.77,3859707,0
2013-03-25,23.839,24.249,23.394,23.538,4500234,0
2013-03-26,23.69,23.858,23.134,23.277,4583011,0
2013-03-27,23.163,23.482,22.979,23.452,3761616,0
2013-03-28,23.452,23.555,23.097,23.366,4225548,0
2013-04-01,23.385,23.472,22.826,22.933,3687023,0
2013-04-02,23.134,23.259,22.45,22.509,4710619,0
2013-04-03,22.547,22.664,21.249,21.962,9265055,0
2013-04-04,22.009,22.153,21.729,21.999,4691897,0
2013-04-05,21.568,22.231,21.308,22.191,6515006,0
2013-04-08,22.211,22.625,22.019,22.577,6064958,0
2013-04-09,22.605,22.722,22.261,22.373,4701344,0
2013-04-10,22.538,22.538,22.058,22.261,4713075,0
2013-04-11,22.143,22.683,22.143,22.432,3382432,0
2013-04-12,22.289,23.007,22.27,22.519,4807667,0
2013-04-15,22.318,22.328,21.008,21.057,6689066,0
2013-04-16,21.558,21.692,20.874,21.587,5924476,0
2013-04-17,21.346,21.374,20.806,21.288,5214511,0
2013-04-18,21.249,21.288,20.421,20.653,5520481,0
2013-04-19,20.75,21.355,20.71,21.135,5350457,0
2013-04-22,21.162,21.596,20.643,21.5,4183192,0
2013-04-23,21.989,23.047,21.962,22.644,7757613,0
2013-04-24,22.702,23.181,22.577,23.097,6726975,0
2013-04-25,23.277,23.839,23.087,23.584,7528202,0
2013-04-26,24.991,25.884,24.615,25.636,16150698,0
2013-04-29,25.596,26.269,25.452,25.498,10381285,0
2013-04-30,25.21,25.472,24.539,25.078,9049348,0
2013-05-01,24.972,25.039,24.413,24.595,6183214,0
2013-05-02,24.836,25.508,24.653,25.402,6538443,0
2013-05-03,25.749,25.979,25.23,25.432,4949885,0
2013-05-06,25.442,25.616,25.153,25.472,4492961,0
2013-05-07,25.654,25.807,25.392,25.722,4268045,0
2013-05-08,25.626,25.94,25.392,25.922,4605964,0
2013-05-09,25.826,26.259,25.749,25.788,5332256,0
2013-05-10,25.835,26.116,25.816,26.106,3102275,0
2013-05-13,26.029,26.335,25.931,26.297,3603963,0
2013-05-14,26.317,26.546,26.182,26.536,4167119,0
2013-05-15,26.435,26.683,26.154,26.375,5453126,0
2013-05-16,26.23,26.498,25.481,25.769,5474460,0
2013-05-17,25.912,26.297,25.845,26.182,8610026,0
2013-05-20,26.154,26.546,25.683,25.712,4222741,0
2013-05-21,25.788,25.949,24.912,25.297,5680772,0
2013-05-22,25.498,26.124,24.912,25.115,6110211,0
2013-05-23,24.71,25.412,24.481,25.009,8493645,0
2013-05-24,24.882,24.882,24.353,24.758,4649054,0
2013-05-28,25.125,25.508,24.501,24.702,6063880,0
2013-05-29,24.481,24.539,23.375,23.574,8639527,0
2013-05-30,23.68,24.086,23.385,23.789,5713065,0
2013-05-31,23.632,23.967,23.403,23.423,4377313,0
2013-06-03,23.462,23.584,22.251,22.864,7592245,0
2013-06-04,22.798,23.134,21.953,22.039,8325302,0
2013-06-05,21.875,22.084,21.239,21.778,11223829,0
2013-06-06,21.682,22.509,21.278,22.373,10981692,0
2013-06-07,22.634,23.267,22.251,22.654,9281167,0
2013-06-10,22.788,22.788,21.739,22.173,6256864,0
2013-06-11,21.815,22.133,21.317,21.461,7230773,0
2013-06-12,21.786,21.98,21.431,21.625,6224652,0
2013-06-13,21.587,22.816,21.587,22.75,7525514,0
2013-06-14,22.712,23.221,22.712,22.97,7980403,0
2013-06-17,23.172,23.7,23.057,23.326,6362760,0
2013-06-18,23.307,23.603,22.961,23.442,3825754,0
2013-06-19,23.502,23.502,22.489,22.538,5330886,0
2013-06-20,22.201,22.201,20.251,20.49,18642735,0
2013-06-21,20.692,20.816,19.171,20.288,17199959,0
2013-06-24,19.71,20.411,19.248,20.114,12754436,0
2013-06-25,20.874,20.913,20.065,20.104,11432535,0
2013-06-26,20.242,20.402,19.739,20.114,9156148,0
2013-06-27,20.269,20.933,20.028,20.874,9737963,0
2013-06-28,20.758,20.894,20.461,20.461,7584523,0
2013-07-01,20.559,20.874,20.174,20.242,6481705,0
2013-07-02,20.307,20.431,19.971,20.056,7448201,0
2013-07-03,19.971,20.307,19.923,20.154,2706616,0
2013-07-05,20.222,20.26,19.126,19.5,6400634,0
2013-07-08,19.575,19.693,18.93,18.97,7886104,0
2013-07-09,19.155,20.549,19.155,20.402,13158185,0
2013-07-10,20.431,20.529,20.037,20.242,5924521,0
2013-07-11,21.077,22.123,21.077,22.093,12256882,0
2013-07-12,22.076,22.308,21.739,21.885,5159039,0
2013-07-15,21.865,21.943,20.816,20.884,7088364,0
2013-07-16,20.933,21.422,20.431,20.865,8288314,0
2013-07-17,20.816,21.393,20.383,21.337,9498760,0
2013-07-18,21.422,21.52,20.826,20.836,5175997,0
2013-07-19,20.806,21.346,20.74,21.219,5126787,0
2013-07-22,21.412,21.481,20.663,20.75,5036400,0
2013-07-23,20.74,21.097,20.559,20.963,4858771,0
2013-07-24,21.288,21.384,20.26,20.383,8125401,0
2013-07-25,19.566,19.604,18.395,18.634,23884666,0
2013-07-26,18.653,19.136,18.469,18.586,11046942,0
2013-07-29,18.733,19.287,18.634,18.911,11257686,0
2013-07-30,18.772,19.078,18.733,18.99,7444746,0
2013-07-31,18.97,19.664,18.864,19.327,10050745,0
2013-08-01,19.575,19.963,19.164,19.337,7689421,0
2013-08-02,19.422,19.866,19.386,19.594,4785541,0
2013-08-05,19.52,19.548,18.98,19.2,6154243,0
2013-08-06,19.21,19.229,18.683,18.845,4545097,0
2013-08-07,18.772,18.789,18.094,18.25,8315056,0
2013-08-08,18.44,18.479,18.132,18.182,5672645,0
2013-08-09,18.162,18.327,17.865,18.162,6239813,0
2013-08-12,18.085,18.518,17.954,18.094,6448628,0
2013-08-13,18.123,18.182,17.49,17.825,7682611,0
2013-08-14,17.787,17.787,17.219,17.393,9797717,0
2013-08-15,17.136,18.615,16.912,18.385,16868540,0
2013-08-16,18.488,19.107,18.009,18.27,13864345,0
2013-08-19,18.24,18.547,17.509,17.596,9157593,0
2013-08-20,17.692,18.29,17.625,18.182,6321690,0
2013-08-21,18.152,18.469,18.009,18.123,7740275,0
2013-08-22,18.24,18.693,18.132,18.537,3911186,0
2013-08-23,18.643,18.643,17.758,18.009,7487325,0
2013-08-26,17.944,18.299,17.768,17.973,7103860,0
2013-08-27,17.588,17.71,17.21,17.298,11916834,0
2013-08-28,17.21,17.249,16.902,17.086,9840507,0
2013-08-29,17.126,17.815,17.048,17.692,8749622,0
2013-08-30,17.615,17.615,17.086,17.163,5697948,0
2013-09-03,17.219,17.423,17.048,17.116,7244258,0
2013-09-04,17.116,17.345,17.066,17.145,6167786,0
2013-09-05,17.136,17.172,16.846,17.086,6138864,0
2013-09-06,17.413,17.796,17.182,17.403,8010469,0
2013-09-09,17.49,18.595,17.49,18.537,11041984,0
2013-09-10,18.459,18.624,18.113,18.162,7899940,0
2013-09-11,18.162,18.94,18.152,18.752,7360825,0
2013-09-12,18.733,19.297,18.557,18.615,7029454,0
2013-09-13,18.567,18.683,18.152,18.405,5391262,0
2013-09-16,18.94,19.461,18.855,19.078,10305832,0
2013-09-17,19.009,19.413,18.99,19.181,5219569,0
2013-09-18,19.136,20.578,18.921,20.509,14390792,0
2013-09-19,20.624,20.768,19.99,20.202,8814177,0
2013-09-20,20.251,20.278,19.258,19.422,10539885,0
2013-09-23,19.404,19.5,18.835,19.049,7738202,0
2013-09-24,19.097,19.817,18.911,19.287,8912674,0
2013-09-25,19.337,19.739,19.049,19.386,4896243,0
2013-09-26,19.386,19.48,19.069,19.22,4419069,0
2013-09-27,19.059,19.248,18.816,18.874,4712133,0
2013-09-30,18.537,18.845,18.367,18.683,8010582,0
2013-10-01,18.723,18.806,18.469,18.634,7817550,0
2013-10-02,18.459,18.94,18.377,18.789,7517390,0
2013-10-03,18.743,18.93,18.25,18.337,9147290,0
2013-10-04,18.347,18.414,17.578,17.825,8432864,0
2013-10-07,17.558,18.113,17.548,17.787,6826749,0
2013-10-08,17.825,18.028,17.259,17.298,6227144,0
2013-10-09,17.337,17.548,16.98,17.239,11076337,0
2013-10-10,17.548,17.895,17.393,17.588,6867797,0
2013-10-11,17.596,18.085,17.588,17.934,4675875,0
2013-10-14,17.596,17.778,17.279,17.548,6823923,0
2013-10-15,17.509,17.538,16.971,17.009,10811294,0
2013-10-16,17.2,17.606,16.922,17.355,12166079,0
2013-10-17,17.298,18.508,17.279,18.405,13124313,0
2013-10-18,18.488,18.537,18.172,18.29,6221162,0
2013-10-21,18.424,18.508,17.606,17.954,5389794,0
2013-10-22,18.104,18.595,18.047,18.488,6907038,0
2013-10-23,18.431,19.2,18.405,18.723,8311211,0
2013-10-24,18.816,19.451,18.816,19.107,7217913,0
2013-10-25,19.164,19.21,18.845,19.009,5326384,0
2013-10-28,19.029,19.229,18.743,18.901,5100431,0
2013-10-29,18.97,19.22,18.762,19.2,4968783,0
2013-10-30,19.191,19.2,18.615,18.772,4953369,0
2013-10-31,18.772,18.779,18.211,18.221,6791368,0
2013-11-01,18.27,18.317,17.49,17.796,9343370,0
2013-11-04,17.915,18.537,17.875,18.094,7124521,0
2013-11-05,18,18.201,17.442,17.701,8326325,0
2013-11-06,17.748,18.047,17.558,18.009,10925298,0
2013-11-07,18.191,18.498,17.728,17.835,8375929,0
2013-11-08,17.625,17.644,17.172,17.442,21321784,0
2013-11-11,17.461,17.509,16.99,17.364,11215575,0
2013-11-12,17.71,18.527,17.423,18.182,20009248,0
2013-11-13,18.018,18.44,17.855,18.317,10074269,0
2013-11-14,18.347,19.136,18.182,18.835,11269092,0
2013-11-15,18.864,19.2,18.779,18.835,7493074,0
2013-11-18,18.845,19.009,18.424,18.557,8087550,0
2013-11-19,18.488,18.653,18.307,18.547,4927394,0
2013-11-20,18.891,18.96,18.24,18.327,8410734,0
2013-11-21,18.395,18.762,17.983,18.693,9134655,0
2013-11-22,18.733,18.921,18.221,18.317,9284315,0
2013-11-25,18.317,18.424,17.944,18.317,7109291,0
2013-11-26,18.414,19.181,18.405,19.164,11306247,0
2013-11-27,19.21,19.644,19.181,19.287,9012296,0
2013-11-29,19.278,19.327,18.874,19.116,3267636,0
2013-12-02,19.059,19.059,18.547,18.586,5418239,0
2013-12-03,18.498,18.779,18.28,18.395,5804143,0
2013-12-04,18.211,18.586,18.018,18.347,8216835,0
2013-12-05,18.211,18.367,18,18.066,7027271,0
2013-12-06,18.385,18.595,18.211,18.347,4670105,0
2013-12-09,18.367,19.088,18.357,18.703,7470494,0
2013-12-10,18.864,19.366,18.723,18.779,7042494,0
2013-12-11,18.743,18.762,18.172,18.28,7760651,0
2013-12-12,18.201,18.45,18.104,18.26,5401342,0
2013-12-13,18.327,18.459,18.162,18.23,3910353,0
2013-12-16,18.317,18.723,18.27,18.414,4059129,0
2013-12-17,18.211,18.377,17.964,18.182,6549012,0
2013-12-18,18.605,19.52,18.337,19.337,16424946,0
2013-12-19,19.164,19.47,19.164,19.386,7787538,0
2013-12-20,19.337,19.836,19.337,19.789,8506231,0
2013-12-23,19.933,20.48,19.933,20.317,9018350,0
2013-12-24,20.242,20.75,19.971,20.471,3919064,0
2013-12-26,20.509,20.894,20.499,20.549,5377075,0
2013-12-27,20.72,20.894,20.559,20.836,4753367,0
2013-12-30,20.787,21.153,20.539,21.087,5911499,0
2013-12-31,21.172,21.49,21.097,21.461,6355885,0
2014-01-02,20.973,21.19,20.797,20.99,6386081,0
2014-01-03,21.107,21.327,20.894,20.913,3874034,0
2014-01-06,21.077,21.087,20.356,20.451,6921972,0
2014-01-07,20.653,20.7,20.383,20.519,5005724,0
2014-01-08,20.441,20.913,20.337,20.75,5990617,0
2014-01-09,21.018,21.153,20.75,20.913,5188028,0
2014-01-10,21.027,21.692,20.913,21.298,8176487,0
2014-01-13,21.126,21.288,20.597,20.72,7051159,0
2014-01-14,20.73,20.894,20.499,20.758,4757681,0
2014-01-15,20.75,20.874,20.499,20.758,5266593,0
2014-01-16,20.7,21.126,20.411,21.077,5538231,0
2014-01-17,20.99,21.018,20.74,20.758,5430199,0
2014-01-21,20.826,20.963,20.499,20.653,3795642,0
2014-01-22,20.643,21.229,20.499,21.126,5436264,0
2014-01-23,20.923,21.19,20.865,21.117,5723796,0
2014-01-24,20.71,20.953,19.999,20.075,9971187,0
2014-01-27,20.202,20.653,19.422,20.134,11099301,0
2014-01-28,21.403,22.308,21.107,22.113,20635289,0
2014-01-29,21.719,22.382,21.481,22.221,12196894,0
2014-01-30,22.412,22.683,21.768,21.999,8063788,0
2014-01-31,21.729,23.077,21.615,22.577,11812731,0
2014-02-03,22.587,22.712,21.672,21.999,9348842,0
2014-02-04,22.123,22.392,21.915,22.183,6990254,0
2014-02-05,22.065,22.277,21.765,21.852,7156576,0
2014-02-06,22.09,22.996,22.081,22.7,12864104,0
2014-02-07,22.873,23.066,22.623,23.006,7766274,0
2014-02-10,23.006,23.276,22.43,22.681,8476350,0
2014-02-11,22.565,22.72,22.259,22.467,6852472,0
2014-02-12,22.575,22.729,22.287,22.371,7876263,0
2014-02-13,22.277,22.477,22.006,22.38,5837783,0
2014-02-14,22.38,22.787,22.239,22.748,5145151,0
2014-02-18,22.767,22.854,21.941,22.449,6433140,0
2014-02-19,22.239,22.71,22.11,22.306,5085850,0
2014-02-20,22.297,22.594,22.1,22.467,5514371,0
2014-02-21,22.555,23.066,22.487,22.777,5351546,0
2014-02-24,22.844,23.036,22.672,22.834,5272366,0
2014-02-25,22.854,23.345,22.632,23.249,5827723,0
2014-02-26,23.23,24.136,22.942,23.931,14899366,0
2014-02-27,23.905,24.097,23.73,23.949,6995467,0
2014-02-28,23.931,24.028,23.413,23.652,8125151,0
2014-03-03,22.913,23.547,22.913,23.394,5078671,0
2014-03-04,23.661,23.829,23.19,23.432,6442246,0
2014-03-05,23.355,23.432,23.046,23.076,8260041,0
2014-03-06,23.115,23.23,22.816,22.978,4158754,0
2014-03-07,23.125,23.143,22.497,22.603,6739981,0
2014-03-10,22.229,22.555,21.922,21.932,8189756,0
2014-03-11,21.996,22.39,21.516,21.783,9341586,0
2014-03-12,21.583,21.862,21.428,21.812,6895375,0
2014-03-13,21.941,21.986,21.113,21.342,5945244,0
2014-03-14,21.284,21.545,21.073,21.225,6156053,0
2014-03-17,21.265,21.467,20.948,21.235,5078836,0
2014-03-18,21.313,21.708,21.245,21.622,5677086,0
2014-03-19,22.632,22.816,21.477,21.661,7864874,0
2014-03-20,21.651,21.775,20.918,21.063,8161392,0
2014-03-21,21.265,21.36,20.494,20.628,11122991,0
2014-03-24,20.697,20.782,20.196,20.475,7749597,0
2014-03-25,20.638,20.85,20.504,20.658,7845924,0
2014-03-26,20.763,20.908,20.35,20.368,6771293,0
2014-03-27,20.35,20.782,20.178,20.456,6563175,0
2014-03-28,20.583,21.053,20.494,20.87,6929169,0
2014-03-31,20.968,21.177,20.753,20.85,8833025,0
2014-04-01,20.918,21.477,20.87,21.313,4677664,0
2014-04-02,21.342,21.536,21.014,21.428,3593194,0
2014-04-03,21.437,21.651,21.122,21.603,4280278,0
2014-04-04,21.689,22.249,21.323,21.486,9084054,0
2014-04-07,21.284,21.38,20.705,20.968,8647990,0
2014-04-08,20.889,21.158,20.668,21.033,4740252,0
2014-04-09,21.083,21.38,20.687,21.131,4509214,0
2014-04-10,21.113,21.526,20.968,20.987,6117592,0
2014-04-11,20.763,21.043,20.628,20.811,5923210,0
2014-04-14,20.928,21.313,20.735,20.958,5575576,0
2014-04-15,20.987,21.294,20.485,20.879,5036239,0
2014-04-16,21.014,21.168,20.705,21.053,3589918,0
2014-04-17,21.043,21.053,20.563,20.705,4538452,0
2014-04-21,20.735,20.821,20.456,20.782,4863962,0
2014-04-22,21.15,21.235,20.802,21.033,8548977,0
2014-04-23,20.918,20.928,20.282,20.563,13420831,0
2014-04-24,21.573,22.487,21.428,22.277,16163832,0
2014-04-25,22.316,22.344,21.613,21.661,10308487,0
2014-04-28,21.765,22.38,21.536,21.708,7615807,0
2014-04-29,21.689,21.689,21.351,21.554,5193734,0
2014-04-30,21.457,21.717,21.235,21.457,4200951,0
2014-05-01,21.526,22.268,21.418,21.986,6149601,0
2014-05-02,21.978,22.681,21.862,22.268,5993896,0
2014-05-05,22.229,22.38,21.959,22.13,5576736,0
2014-05-06,22.046,22.11,21.351,21.603,11317176,0
2014-05-07,21.661,21.717,21.313,21.593,7381135,0
2014-05-08,21.622,21.922,21.274,21.409,5087953,0
2014-05-09,21.351,21.603,21.131,21.196,6743842,0
2014-05-12,21.36,21.862,21.323,21.783,7279386,0
2014-05-13,21.8,22.457,21.772,22.257,9762604,0
2014-05-14,22.197,22.207,21.32,21.34,9124810,0
2014-05-15,21.291,21.571,20.711,21.464,7327729,0
2014-05-16,21.83,21.91,21.222,21.406,4889911,0
2014-05-19,21.301,21.301,20.964,21.183,3509606,0
2014-05-20,21.079,21.252,20.904,21.147,5185526,0
2014-05-21,21.155,21.415,21.029,21.34,4549438,0
2014-05-22,21.387,21.994,21.311,21.85,6530842,0
2014-05-23,21.87,22.747,21.82,22.737,8659435,0
2014-05-27,22.912,22.941,22.275,22.314,6228992,0
2014-05-28,22.622,22.882,22.314,22.506,5905038,0
2014-05-29,22.843,23.2,22.622,23.036,7235855,0
2014-05-30,22.987,23.143,22.737,22.843,3768350,0
2014-06-02,22.853,23.036,22.757,22.902,2876118,0
2014-06-03,22.776,23.046,22.709,22.902,2520742,0
2014-06-04,22.796,22.96,22.564,22.853,2659265,0
2014-06-05,22.843,23.335,22.747,23.153,4250604,0
2014-06-06,23.276,23.633,23.23,23.556,3748850,0
2014-06-09,23.565,23.95,23.521,23.741,4788461,0
2014-06-10,23.643,23.79,23.472,23.53,3122236,0
2014-06-11,23.442,23.492,22.996,23.125,5337584,0
2014-06-12,23.066,23.19,22.622,22.689,4958026,0
2014-06-13,22.766,22.766,22.506,22.612,4672135,0
2014-06-16,22.622,22.902,22.448,22.872,3559216,0
2014-06-17,22.747,22.815,22.285,22.651,4765218,0
2014-06-18,22.699,22.709,22.063,22.612,5703946,0
2014-06-19,22.651,22.96,22.535,22.593,3487487,0
2014-06-20,22.641,22.737,22.334,22.737,5790166,0
2014-06-23,22.622,23.153,22.622,22.766,4836712,0
2014-06-24,22.68,23.623,22.671,23.046,7514635,0
2014-06-25,23.016,23.266,22.824,23.21,2940306,0
2014-06-26,23.19,23.276,22.796,23.036,4085679,0
2014-06-27,23.006,23.181,22.535,22.987,5567377,0
2014-06-30,23.036,23.878,23.036,23.711,7522154,0
2014-07-01,23.701,24.3,23.681,24.215,6067586,0
2014-07-02,24.262,24.338,23.614,23.8,4513313,0
2014-07-03,23.869,24.068,23.771,23.941,2553794,0
2014-07-07,23.84,23.887,23.306,23.502,3196267,0
2014-07-08,23.462,23.633,23.325,23.492,3627053,0
2014-07-09,23.548,23.932,23.502,23.585,4339380,0
2014-07-10,23.171,23.721,23.115,23.556,4577823,0
2014-07-11,23.482,23.482,23.106,23.258,4502701,0
2014-07-14,23.355,23.413,23.162,23.249,3430898,0
2014-07-15,23.171,23.345,23.153,23.315,4746581,0
2014-07-16,23.335,23.859,23.162,23.82,7327194,0
2014-07-17,23.365,23.385,22.806,22.872,6042592,0
2014-07-18,22.987,23.076,22.815,23.056,2870675,0
2014-07-21,22.902,23.143,22.843,22.996,3477526,0
2014-07-22,23.106,23.565,23.106,23.442,3530389,0
2014-07-23,23.413,23.989,23.2,23.922,7067376,0
2014-07-24,23.19,23.452,21.099,21.164,27119052,0
2014-07-25,21.039,21.147,20.451,20.846,17561277,0
2014-07-28,20.779,20.788,20.201,20.721,13372998,0
2014-07-29,20.798,20.798,20.211,20.231,10660128,0
2014-07-30,20.287,20.401,19.969,20.123,7017465,0
2014-07-31,19.892,20.083,19.746,19.969,7922735,0
2014-08-01,19.951,20.25,19.545,19.69,14570652,0
2014-08-04,20.201,20.201,19.7,19.854,7949044,0
2014-08-05,19.7,20.016,19.427,19.555,6332303,0
2014-08-06,19.537,19.739,19.412,19.509,5175374,0
2014-08-07,19.594,19.664,19.344,19.459,5139208,0
2014-08-08,19.528,20.039,19.528,19.955,8327030,0
2014-08-11,20.001,20.157,19.887,20.001,6132321,0
2014-08-12,19.759,19.837,19.519,19.614,7597199,0
2014-08-13,19.739,19.915,19.594,19.683,4773238,0
2014-08-14,19.807,20.216,19.769,20.196,5703987,0
2014-08-15,20.321,20.341,19.905,20.167,4812508,0
2014-08-18,20.301,20.63,20.282,20.446,7397269,0
2014-08-19,20.882,21.22,20.814,21.116,8892647,0
2014-08-20,21.096,21.355,20.971,21.181,5499471,0
2014-08-21,21.162,21.328,20.951,21.096,3114182,0
2014-08-22,21.116,21.23,20.931,21.135,3011488,0
2014-08-25,21.172,21.347,20.824,20.892,4473542,0
2014-08-26,20.941,21.066,20.775,20.901,2896245,0
2014-08-27,21.007,21.086,20.921,20.997,2190281,0
2014-08-28,20.853,20.997,20.679,20.961,3009527,0
2014-08-29,20.971,21.066,20.824,20.981,3700081,0
2014-09-02,20.971,21.026,20.804,20.941,5138938,0
2014-09-03,21.066,21.106,20.368,20.406,6046231,0
2014-09-04,20.699,20.804,20.545,20.67,7520057,0
2014-09-05,20.65,20.99,20.612,20.765,5318513,0
2014-09-08,20.747,21.126,20.717,20.921,4702781,0
2014-09-09,21.19,21.24,20.921,20.99,4253612,0
2014-09-10,20.941,21.279,20.784,21.25,4851115,0
2014-09-11,21.135,21.289,21.046,21.24,5078356,0
2014-09-12,21.162,21.19,20.584,20.765,7727103,0
2014-09-15,20.765,21.026,20.65,20.921,5772001,0
2014-09-16,20.901,21.046,20.755,20.901,4049457,0
2014-09-17,21.181,21.762,21.172,21.512,8175243,0
2014-09-18,21.628,21.637,21.26,21.443,3373029,0
2014-09-19,21.56,21.56,21.066,21.24,6965700,0
2014-09-22,21.21,21.21,20.535,20.679,5511029,0
2014-09-23,20.602,20.775,20.446,20.593,5977210,0
2014-09-24,20.226,20.717,19.983,20.515,8103180,0
2014-09-25,20.406,20.485,20.01,20.137,6224842,0
2014-09-26,20.187,20.311,20.039,20.226,3024895,0
2014-09-29,20.03,20.157,19.983,20.058,3296747,0
2014-09-30,20.049,20.107,19.739,19.857,4476164,0
2014-10-01,19.847,19.847,19.585,19.664,4232670,0
2014-10-02,19.683,19.877,19.429,19.837,5443343,0
2014-10-03,19.992,20.263,19.915,20.058,4345264,0
2014-10-06,20.206,20.466,20.187,20.263,3373960,0
2014-10-07,20.127,20.466,20.01,20.068,4020230,0
2014-10-08,20.049,20.426,19.817,20.321,6067168,0
2014-10-09,20.301,20.495,19.945,19.973,4983282,0
2014-10-10,19.925,19.973,19.084,19.196,11240693,0
2014-10-13,19.335,19.557,18.667,18.858,7790950,0
2014-10-14,18.946,19.739,18.946,19.384,6844292,0
2014-10-15,19.132,20.147,19.025,19.964,11385736,0
2014-10-16,19.644,20.386,19.585,19.654,10539698,0
2014-10-17,19.945,20.99,19.683,20.863,15321721,0
2014-10-20,20.824,21.522,20.765,21.394,9674057,0
2014-10-21,21.423,21.85,21.299,21.772,7250768,0
2014-10-22,21.762,22.099,21.647,21.967,6113559,0
2014-10-23,22.08,22.508,21.56,22.198,5898600,0
2014-10-24,22.139,22.305,21.618,22.218,4339710,0
2014-10-27,22.218,22.238,21.772,22.189,3997661,0
2014-10-28,22.208,22.556,21.984,22.468,4809903,0
2014-10-29,22.372,22.556,21.88,22.179,6098386,0
2014-10-30,22.099,22.169,21.704,22.072,4315435,0
2014-10-31,22.381,22.468,21.87,22.054,5358699,0
2014-11-03,22.054,22.238,21.88,22.228,4475405,0
2014-11-04,22.189,22.248,21.86,21.91,3655177,0
2014-11-05,21.957,22.072,21.599,21.782,4489424,0
2014-11-06,21.782,22.228,21.704,22.198,4975644,0
2014-11-07,22.208,22.604,22.004,22.381,5772847,0
2014-11-10,22.702,23.02,22.614,22.672,8303808,0
2014-11-11,22.546,23.487,22.498,23.175,11513315,0
2014-11-12,22.827,23.428,22.75,23.234,8286805,0
2014-11-13,23.224,23.609,23.224,23.507,5863733,0
2014-11-14,23.457,23.816,23.38,23.589,3979738,0
2014-11-17,23.457,23.796,23.418,23.697,4101655,0
2014-11-18,23.767,23.947,23.649,23.836,4188644,0
2014-11-19,23.777,24.125,23.777,24.055,5128281,0
2014-11-20,23.947,24.762,23.846,24.482,9767994,0
2014-11-21,24.839,25.101,24.666,24.666,8760572,0
2014-11-24,24.772,25.053,24.705,24.752,6004886,0
2014-11-25,24.772,25.005,24.646,24.705,5280463,0
2014-11-26,24.727,24.795,24.328,24.6,3039062,0
2014-11-28,24.717,24.88,24.436,24.727,2100933,0
2014-12-01,24.727,24.727,24.299,24.346,4533158,0
2014-12-02,24.396,24.707,24.328,24.61,3579780,0
2014-12-03,24.581,24.804,24.318,24.346,5548177,0
2014-12-04,24.346,24.376,23.806,23.836,8201667,0
2014-12-05,23.796,24.289,23.717,24.146,5709239,0
2014-12-08,24.136,24.328,24.047,24.165,3925160,0
2014-12-09,23.919,24.328,23.678,23.893,7567360,0
2014-12-10,23.865,24.126,23.018,23.048,6490575,0
2014-12-11,23.427,23.939,23.048,23.629,7644522,0
2014-12-12,23.289,23.609,23.203,23.269,6471289,0
2014-12-15,23.146,23.57,22.961,23.068,4641008,0
2014-12-16,22.951,23.203,22.65,22.67,4756024,0
2014-12-17,22.758,23.506,22.689,23.466,4852610,0
2014-12-18,23.747,23.865,23.397,23.737,4192390,0
2014-12-19,23.958,24.155,23.552,24.086,8372315,0
2014-12-22,24.056,24.251,23.806,24.203,4147921,0
2014-12-23,24.232,24.474,23.987,24.066,3442529,0
2014-12-24,24.066,24.203,23.958,24.056,1353092,0
2014-12-26,24.076,24.309,24.056,24.165,1904365,0
2014-12-29,24.203,24.551,24.047,24.155,3020971,0
2014-12-30,24.076,24.328,24.066,24.194,2800020,0
2014-12-31,24.279,24.851,24.279,24.532,3487361,0
2015-01-02,24.727,24.737,23.836,24.213,3272315,0
2015-01-05,24.126,24.223,23.619,23.707,5167366,0
2015-01-06,23.836,23.836,23.136,23.389,7661060,0
2015-01-07,23.629,24.95,23.57,24.59,11747138,0
2015-01-08,24.823,25.424,24.785,25.153,8790128,0
2015-01-09,25.269,25.687,25.153,25.279,6185212,0
2015-01-12,25.434,25.502,24.98,25.299,6225125,0
2015-01-13,25.851,26.017,23.279,24.076,21357317,0
2015-01-14,23.727,24.426,23.466,24.386,11059178,0
2015-01-15,24.261,24.532,22.418,22.485,15243342,0
2015-01-16,22.34,23.136,21.457,23.048,15218803,0
2015-01-20,23.008,23.008,21.954,22.263,6774933,0
2015-01-21,22.302,22.854,22.292,22.709,5848511,0
2015-01-22,22.816,23.098,22.524,22.979,5813704,0
2015-01-23,23.078,23.126,22.321,22.408,11739131,0
2015-01-26,23.777,24.232,23.088,23.649,14416955,0
2015-01-27,23.223,23.619,23.028,23.436,8349749,0
2015-01-28,23.649,23.707,23.165,23.165,6361662,0
2015-01-29,23.261,24.175,23.233,24.096,7645614,0
2015-01-30,23.884,24.096,23.552,23.787,7817097,0
2015-02-02,23.919,24.279,23.649,24.106,10285657,0
2015-02-03,24.203,24.717,23.967,24.707,9414383,0
2015-02-04,24.602,25.408,24.544,25.195,10136650,0
2015-02-05,25.147,25.361,24.622,25.069,7755713,0
2015-02-06,25.186,26.149,25.137,25.759,11700311,0
2015-02-09,25.595,26.042,25.585,25.721,6363240,0
2015-02-10,25.827,26.333,25.615,26.158,6387315,0
2015-02-11,26.343,26.441,25.896,26.101,4893325,0
2015-02-12,26.196,26.605,26.033,26.586,3528826,0
2015-02-13,26.536,26.615,26.254,26.441,3565446,0
2015-02-17,26.323,26.644,26.082,26.615,4028487,0
2015-02-18,26.576,26.644,26.196,26.469,5178814,0
2015-02-19,26.403,26.836,26.304,26.576,3497340,0
2015-02-20,26.488,26.576,26.177,26.566,3717507,0
2015-02-23,26.546,26.704,26.013,26.393,3932749,0
2015-02-24,26.936,27.074,26.634,26.866,5731286,0
2015-02-25,26.886,27.025,26.546,26.624,3686257,0
2015-02-26,26.586,26.664,26.264,26.469,4328531,0
2015-02-27,26.478,26.772,26.403,26.556,3032164,0
2015-03-02,26.595,26.772,26.333,26.393,3208989,0
2015-03-03,26.323,26.393,25.807,25.836,4986506,0
2015-03-04,25.759,26.244,25.663,26.129,3587222,0
2015-03-05,26.226,26.353,26.091,26.274,2361315,0
2015-03-06,26.052,26.11,25.283,25.448,5981855,0
2015-03-09,25.739,25.798,25.418,25.487,3387720,0
2015-03-10,25.205,25.468,25.128,25.195,3581975,0
2015-03-11,25.225,25.535,25.059,25.273,2770294,0
2015-03-12,25.418,25.896,25.352,25.866,2816775,0
2015-03-13,25.749,26.023,25.418,25.973,2387744,0
2015-03-16,25.836,26.11,25.73,25.886,3710316,0
2015-03-17,25.749,25.817,25.448,25.635,3500324,0
2015-03-18,25.643,26.595,25.38,26.353,5517652,0
2015-03-19,26.566,26.846,25.856,26.206,4688694,0
2015-03-20,26.478,26.976,26.441,26.576,5726205,0
2015-03-23,26.526,26.743,26.373,26.373,3022445,0
2015-03-24,26.234,27.119,26.119,26.674,4268197,0
2015-03-25,26.694,27.045,26.11,26.167,4658667,0
2015-03-26,26.033,26.244,25.846,25.953,3244570,0
2015-03-27,26.052,26.772,25.983,26.674,3741578,0
2015-03-30,26.82,27.451,26.723,27.236,4491867,0
2015-03-31,27.403,27.977,27.035,27.695,6984834,0
2015-04-01,27.811,27.811,27.326,27.471,5363811,0
2015-04-02,27.558,28.28,27.491,28.211,5219842,0
2015-04-06,28.063,28.482,27.811,27.919,4602106,0
2015-04-07,27.937,27.986,27.179,27.256,4477164,0
2015-04-08,27.256,27.791,27.179,27.753,3889248,0
2015-04-09,27.646,27.901,27.102,27.695,3715163,0
2015-04-10,27.695,27.851,27.413,27.821,2591565,0
2015-04-13,27.831,27.91,27.51,27.597,2140835,0
2015-04-14,27.539,27.977,27.356,27.947,3116131,0
2015-04-15,28.063,28.442,27.937,28.24,4108399,0
2015-04-16,28.092,28.092,27.491,27.675,5655586,0
2015-04-17,27.422,27.597,26.856,27.491,6396901,0
2015-04-20,27.762,27.821,26.946,27.266,6234449,0
2015-04-21,27.356,28.172,27.356,27.772,8515373,0
2015-04-22,27.558,27.851,25.926,26.284,18314766,0
2015-04-23,26.177,26.177,25.215,25.428,16044437,0
2015-04-24,25.478,25.926,25.438,25.836,5715585,0
2015-04-27,25.906,25.953,25.428,25.535,6032862,0
2015-04-28,25.408,25.739,25.147,25.672,4131508,0
2015-04-29,25.487,25.507,25.01,25.225,5474771,0
2015-04-30,25.059,25.205,24.64,24.7,6787572,0
2015-05-01,24.788,25.215,24.74,25.079,3936245,0
2015-05-04,25.108,25.352,24.788,24.913,3447261,0
2015-05-05,24.893,25.089,24.456,24.486,5312084,0
2015-05-06,24.573,24.68,24.233,24.573,3393143,0
2015-05-07,24.506,25.098,24.496,25.01,4057046,0
2015-05-08,25.273,25.721,25.166,25.205,3867037,0
2015-05-11,25.176,25.283,24.67,24.74,4286813,0
2015-05-12,24.592,24.893,24.388,24.74,3997101,0
2015-05-13,24.838,25.072,24.624,24.642,2657066,0
2015-05-14,24.838,25.219,24.682,25.141,3936937,0
2015-05-15,25.151,25.648,24.838,25.648,6621979,0
2015-05-18,25.639,25.901,25.452,25.793,4966582,0
2015-05-19,26.515,26.78,25.94,26.097,6424861,0
2015-05-20,26.173,26.37,25.735,26.24,4825953,0
2015-05-21,26.192,26.35,25.959,26.222,6315942,0
2015-05-22,26.183,26.202,25.911,25.979,4058496,0
2015-05-26,25.959,25.999,25.59,25.61,4047458,0
2015-05-27,25.63,25.744,25.277,25.706,4537766,0
2015-05-28,25.716,26.097,25.52,25.687,4343142,0
2015-05-29,25.59,25.832,25.442,25.462,4106814,0
2015-06-01,25.62,25.881,25.511,25.774,4162389,0
2015-06-02,25.677,25.841,25.481,25.648,2773749,0
2015-06-03,25.774,26.125,25.462,25.793,4728877,0
2015-06-04,25.57,25.969,25.442,25.55,4524224,0
2015-06-05,25.392,25.57,25.199,25.501,2529904,0
2015-06-08,25.472,25.55,25.248,25.267,2600584,0
2015-06-09,25.267,25.412,24.956,25.141,3194152,0
2015-06-10,25.287,25.697,25.19,25.62,3079741,0
2015-06-11,25.754,26.163,25.725,25.754,3011433,0
2015-06-12,25.57,26.078,25.56,26.039,3640471,0
2015-06-15,25.969,26.524,25.949,25.979,4440925,0
2015-06-16,25.851,25.979,25.667,25.841,3953246,0
2015-06-17,25.851,25.959,25.55,25.921,3121503,0
2015-06-18,25.989,26.3,25.959,26.145,3345955,0
2015-06-19,26.27,26.964,26.25,26.602,6006036,0
2015-06-22,26.741,27.033,26.741,26.884,3913444,0
2015-06-23,26.934,27.265,26.844,26.914,4185702,0
2015-06-24,27.617,27.978,27.053,27.216,6674675,0
2015-06-25,27.374,27.607,27.11,27.158,3233730,0
2015-06-26,27.265,27.393,26.984,27.265,5088430,0
2015-06-29,26.964,27.216,26.661,26.701,4532225,0
2015-06-30,26.964,27.206,26.631,26.671,4986525,0
2015-07-01,27.023,27.023,26.448,26.864,2986399,0
2015-07-02,26.964,27.235,26.612,26.894,3483621,0
2015-07-06,26.651,27.285,26.602,26.864,4081475,0
2015-07-07,26.844,27.412,26.592,27.393,6120726,0
2015-07-08,27.206,27.345,26.77,26.854,5099201,0
2015-07-09,27.196,27.355,26.964,26.974,3394989,0
2015-07-10,27.305,27.587,26.974,27.48,3630929,0
2015-07-13,27.636,27.762,27.431,27.558,2805135,0
2015-07-14,27.558,27.685,27.45,27.627,1805425,0
2015-07-15,27.655,27.655,26.808,26.924,6961317,0
2015-07-16,27.063,27.063,26.553,26.844,5475170,0
2015-07-17,26.944,26.993,26.35,26.457,6008703,0
2015-07-20,26.524,26.533,25.901,26.183,5322423,0
2015-07-21,26.26,26.515,26.106,26.43,3242140,0
2015-07-22,26.4,27.265,26.33,27.158,4324289,0
2015-07-23,27.245,27.295,26.466,26.741,3715355,0
2015-07-24,26.79,26.934,25.841,26.058,5535181,0
2015-07-27,25.891,26.3,25.802,26.068,6684934,0
2015-07-28,26.466,27.187,25.481,26.894,11305993,0
2015-07-29,27.072,27.987,26.914,27.861,9742115,0
2015-07-30,27.772,28.747,27.646,28.727,9139131,0
2015-07-31,28.816,29.048,28.435,28.943,6794594,0
2015-08-03,28.943,28.953,28.494,28.933,5385393,0
2015-08-04,28.903,28.963,28.163,28.435,4343266,0
2015-08-05,28.691,28.78,27.852,28.046,4367742,0
2015-08-06,28.165,28.214,27.773,27.959,4406972,0
2015-08-07,27.902,27.969,27.51,27.852,3893286,0
2015-08-10,28.115,28.516,28.027,28.389,3218714,0
2015-08-11,27.763,28.711,27.763,28.701,4491492,0
2015-08-12,29.052,29.299,28.467,29.269,7186112,0
2015-08-13,29.309,30.137,29.21,29.972,6839098,0
2015-08-14,29.874,29.953,29.631,29.933,3925122,0
2015-08-17,29.814,30.674,29.776,30.488,5108238,0
2015-08-18,30.89,31.417,30.694,30.929,12425578,0
2015-08-19,30.803,31.62,30.734,31.467,10826253,0
2015-08-20,31.222,31.547,30.91,30.929,5636535,0
2015-08-21,30.616,30.754,30.117,30.294,7169937,0
2015-08-24,28.76,29.738,27.012,28.848,7595309,0
2015-08-25,29.631,29.747,27.628,27.628,7725975,0
2015-08-26,28.301,28.937,27.5,28.838,9900787,0
2015-08-27,29.279,29.747,28.74,29.621,7976664,0
2015-08-28,29.688,29.894,29.111,29.433,5863782,0
2015-08-31,29.423,29.904,29.375,29.669,5379091,0
2015-09-01,28.957,29.473,28.682,28.977,5229334,0
2015-09-02,29.289,29.972,28.868,29.972,4556294,0
2015-09-03,30.421,30.694,30.117,30.558,5465179,0
2015-09-04,30.07,30.255,29.592,29.688,5442762,0
2015-09-08,30.235,30.773,29.992,30.754,5116019,0
2015-09-09,31.135,31.175,30.099,30.205,5743607,0
2015-09-10,29.933,30.117,29.131,30.07,5998177,0
2015-09-11,30.108,30.636,29.992,30.616,6218265,0
2015-09-14,30.587,30.773,30.215,30.704,5199854,0
2015-09-15,30.754,30.91,30.548,30.597,6171486,0
2015-09-16,30.616,30.959,30.196,30.85,6649214,0
2015-09-17,30.949,32.296,30.793,31.407,8589545,0
2015-09-18,31.055,31.565,30.674,30.88,9067139,0
2015-09-21,30.783,31.222,29.64,29.982,9757786,0
2015-09-22,29.552,29.708,28.721,29.259,7576218,0
2015-09-23,29.357,29.864,29.181,29.453,4416043,0
2015-09-24,29.121,29.834,28.75,29.776,5637853,0
2015-09-25,30.147,30.373,29.738,29.933,4108147,0
2015-09-28,29.804,29.864,28.301,28.644,6503578,0
2015-09-29,28.73,28.907,27.921,28.155,6835825,0
2015-09-30,28.614,28.858,27.999,28.682,5981498,0
2015-10-01,28.75,29.023,28.291,28.897,4670020,0
2015-10-02,28.477,29.043,27.882,29.043,6037492,0
2015-10-05,29.21,30.402,29.21,30.353,6058680,0
2015-10-06,30.431,30.431,29.22,29.309,8271571,0
2015-10-07,29.522,29.884,29.239,29.874,6323396,0
2015-10-08,29.874,30.07,29.532,29.943,5376224,0
2015-10-09,29.933,30.04,29.348,29.943,4782824,0
2015-10-12,30.04,30.265,29.621,30.215,3251173,0
2015-10-13,29.982,30.392,29.572,29.718,4724785,0
2015-10-14,29.679,29.718,28.155,28.614,12013361,0
2015-10-15,28.701,29.259,28.263,29.229,7081906,0
2015-10-16,29.249,29.375,28.888,29.348,5079985,0
2015-10-19,29.299,29.698,29.121,29.669,3604891,0
2015-10-20,29.649,30.518,29.562,30.402,4742055,0
2015-10-21,30.587,30.754,30.275,30.606,4097092,0
2015-10-22,30.528,30.684,29.403,30.235,7269947,0
2015-10-23,30.333,30.528,29.718,30.412,6296985,0
2015-10-26,30.353,30.606,29.423,30.205,5195451,0
2015-10-27,29.963,30.011,29.033,29.366,5307744,0
2015-10-28,29.366,30.04,29.062,29.718,5304469,0
2015-10-29,29.433,29.582,28.018,28.506,10556322,0
2015-10-30,28.556,29.229,28.145,28.76,6074341,0
2015-11-02,28.75,29.229,28.672,29.161,2922576,0
2015-11-03,29.052,29.582,28.506,29.279,5554516,0
2015-11-04,29.384,29.532,28.977,29.111,4832120,0
2015-11-05,29.181,29.22,28.253,28.721,6659758,0
2015-11-06,28.457,28.721,28.066,28.721,6002177,0
2015-11-09,28.75,28.819,27.792,28.105,7873837,0
2015-11-10,28.721,30.832,28.399,30.431,19263758,0
2015-11-11,30.508,31.507,30.363,31.28,10757466,0
2015-11-12,31.016,31.145,30.002,30.275,6069840,0
2015-11-13,30.275,30.714,29.914,29.963,4656508,0
2015-11-16,29.953,30.694,29.953,30.665,4000256,0
2015-11-17,30.646,31.115,30.528,30.587,4393537,0
2015-11-18,30.578,31.185,30.538,31.135,3977021,0
2015-11-19,31.135,31.427,31.055,31.319,4082454,0
2015-11-20,31.457,31.67,31.115,31.487,3967193,0
2015-11-23,31.487,31.76,31.387,31.517,3159445,0
2015-11-24,31.329,32.132,31.329,31.983,4768391,0
2015-11-25,31.993,32.181,31.789,32.062,2720908,0
2015-11-27,32.032,32.268,31.859,32.092,1609611,0
2015-11-30,32.042,32.171,31.619,31.639,3738978,0
2015-12-01,31.759,32.376,31.619,32.346,4607606,0
2015-12-02,32.326,32.415,31.426,31.639,3178174,0
2015-12-03,31.749,31.878,30.819,31.004,4982437,0
2015-12-04,31.123,32.306,30.974,32.306,4268640,0
2015-12-07,32.161,32.386,32.022,32.239,5114647,0
2015-12-08,31.729,32.062,31.386,31.809,4064253,0
2015-12-09,31.546,31.993,30.907,31.183,5097289,0
2015-12-10,31.386,31.963,31.259,31.679,3331137,0
2015-12-11,31.24,31.592,31.024,31.288,4237596,0
2015-12-14,31.23,31.307,30.241,30.504,4731981,0
2015-12-15,30.77,31.063,30.554,30.81,2852636,0
2015-12-16,31.23,31.669,31.053,31.592,3764302,0
2015-12-17,31.709,31.934,30.857,30.867,2879082,0
2015-12-18,30.847,30.877,29.997,30.113,7770816,0
2015-12-21,30.359,31.173,30.31,30.761,3409764,0
2015-12-22,30.77,31.278,30.32,31.22,2595347,0
2015-12-23,31.366,31.602,30.994,31.466,3480835,0
2015-12-24,31.446,31.769,31.366,31.496,1055385,0
2015-12-28,31.259,31.619,31.138,31.619,1976021,0
2015-12-29,31.859,32.002,31.679,31.934,1773934,0
2015-12-30,31.934,32.122,31.739,31.769,1946277,0
2015-12-31,31.649,31.799,31.356,31.366,1789271,0
2016-01-04,30.946,30.984,28.83,29.76,11628118,0
2016-01-05,30.006,30.104,29.407,29.789,4860022,0
2016-01-06,29.36,29.789,28.762,29.045,6736005,0
2016-01-07,28.292,28.791,27.852,27.939,6689513,0
2016-01-08,27.921,28.08,26.667,26.757,12773747,0
2016-01-11,26.95,27.469,26.637,27.126,8278896,0
2016-01-12,27.42,27.802,26.84,27.617,7182639,0
2016-01-13,27.882,28.361,26.567,26.677,7834384,0
2016-01-14,26.697,26.84,26.021,26.364,10674050,0
2016-01-15,25.412,26.452,24.893,26.099,12873755,0
2016-01-19,26.717,26.96,26.04,26.374,8085324,0
2016-01-20,25.913,26.274,24.883,25.923,9023419,0
2016-01-21,26.001,26.766,25.707,26.099,6549533,0
2016-01-22,26.434,27.464,26.394,27.136,8623305,0
2016-01-25,27.126,27.126,25.291,25.853,10890460,0
2016-01-26,26.509,26.995,25.54,26.776,9626764,0
2016-01-27,26.424,26.707,26.099,26.264,7015517,0
2016-01-28,26.527,26.86,25.883,26.226,6283209,0
2016-01-29,26.284,27.098,26.176,26.94,6746708,0
2016-02-01,26.766,26.935,26.344,26.47,4496440,0
2016-02-02,26.294,26.344,25.472,25.639,5943616,0
2016-02-03,25.904,26.081,24.557,25.275,7038002,0
2016-02-04,25.127,25.745,24.971,25.216,5953814,0
2016-02-05,24.833,25.295,23.918,24.007,9473780,0
2016-02-08,23.692,23.909,22.731,23.065,10018089,0
2016-02-09,22.681,23.732,22.563,23.614,9971993,0
2016-02-10,23.928,24.341,23.428,24.037,5753574,0
2016-02-11,23.556,23.762,22.603,22.819,5958886,0
2016-02-12,23.289,23.802,22.917,23.782,4686765,0
2016-02-16,24.017,24.441,23.832,24.341,4986753,0
2016-02-17,24.411,24.548,23.977,24.311,4922886,0
2016-02-18,24.321,24.441,23.832,24.146,4695144,0
2016-02-19,24.116,24.68,24.007,24.567,8453401,0
2016-02-22,24.764,25.658,24.764,25.639,6593080,0
2016-02-23,25.471,25.894,25.354,25.844,6767472,0
2016-02-24,25.53,26.032,25.245,26.012,5146733,0
2016-02-25,26.032,26.844,25.997,26.74,5258586,0
2016-02-26,26.799,27.19,26.55,26.69,4241848,0
2016-02-29,26.62,26.934,26.246,26.246,4508227,0
2016-03-01,26.512,27.258,26.426,27.181,3544009,0
2016-03-02,27.064,27.563,26.984,27.554,4962663,0
2016-03-03,27.583,28.163,27.525,28.123,4641735,0
2016-03-04,28.123,28.252,27.71,27.899,5930253,0
2016-03-07,27.75,27.927,27.455,27.651,4282562,0
2016-03-08,27.563,27.72,26.914,27.199,4459081,0
2016-03-09,27.416,27.715,27.049,27.563,2837772,0
2016-03-10,27.73,28.103,27.093,27.613,4136059,0
2016-03-11,27.899,29.125,27.809,29.037,8680569,0
2016-03-14,28.782,29.105,28.521,28.969,4129882,0
2016-03-15,28.683,29.037,28.596,28.811,4822475,0
2016-03-16,28.586,29.429,28.487,29.343,3870527,0
2016-03-17,29.253,29.735,29.085,29.588,3457196,0
2016-03-18,29.735,30.039,29.588,29.676,5555004,0
2016-03-21,29.735,29.912,28.979,29.389,4685761,0
2016-03-22,29.145,29.578,29.085,29.253,2713862,0
2016-03-23,29.293,29.343,28.791,28.83,3664076,0
2016-03-24,28.909,28.959,28.566,28.88,3485041,0
2016-03-28,28.939,29.389,28.762,29.293,3486031,0
2016-03-29,29.498,30.325,29.419,30.176,6239745,0
2016-03-30,30.364,30.452,29.618,29.636,3700329,0
2016-03-31,29.568,29.852,29.429,29.695,4098884,0
2016-04-01,29.508,29.941,29.429,29.862,3205183,0
2016-04-04,29.822,29.852,29.075,29.429,2834203,0
2016-04-05,29.085,29.627,28.929,29.175,3804742,0
2016-04-06,29.185,30.049,29.185,29.931,4327294,0
2016-04-07,29.676,30.039,29.539,29.715,2910914,0
2016-04-08,29.991,30.146,29.773,29.961,2524098,0
2016-04-11,30.285,30.354,29.783,29.792,2078655,0
2016-04-12,29.812,30.325,29.676,30.166,2573809,0
2016-04-13,30.275,31.12,30.265,31.041,3385818,0
2016-04-14,31.001,31.17,30.687,30.844,3685047,0
2016-04-15,30.776,30.873,30.559,30.815,2426016,0
2016-04-18,30.549,30.923,30.519,30.844,3237142,0
2016-04-19,30.539,31.11,30.334,30.727,5083943,0
2016-04-20,30.629,31.212,30.422,30.863,4978579,0
2016-04-21,31.07,31.934,31.011,31.217,5779800,0
2016-04-22,30.981,31.484,30.471,30.589,4003975,0
2016-04-25,30.432,30.727,30.186,30.569,3214184,0
2016-04-26,30.629,31.09,30.539,30.853,3033776,0
2016-04-27,30.863,31.17,30.639,30.943,2627791,0
2016-04-28,30.687,30.762,29.725,29.822,4400509,0
2016-04-29,29.802,30.126,29.08,29.528,5772495,0
2016-05-02,29.744,30.156,29.558,30.088,3322510,0
2016-05-03,29.872,29.986,29.357,29.459,3387427,0
2016-05-04,29.233,29.371,28.801,29.253,3238305,0
2016-05-05,29.283,29.352,28.909,29.085,3079585,0
2016-05-06,28.969,29.273,28.654,29.018,3818442,0
2016-05-09,29.056,29.38,28.821,29.075,2171596,0
2016-05-10,29.175,29.243,28.89,29.204,2391692,0
2016-05-11,29.037,29.273,28.672,28.682,3243426,0
2016-05-12,28.79,28.958,28.421,28.712,4063518,0
2016-05-13,28.652,29.027,28.534,28.662,2721510,0
2016-05-16,28.643,29.008,28.564,28.918,3462852,0
2016-05-17,28.889,29.43,28.869,29.008,3189328,0
2016-05-18,28.908,29.48,28.702,28.948,3566999,0
2016-05-19,28.682,28.869,28.387,28.8,3033467,0
2016-05-20,29.027,29.425,28.918,29.263,2424970,0
2016-05-23,29.194,29.362,28.79,28.8,2326407,0
2016-05-24,29.253,30.159,29.056,30.021,6523011,0
2016-05-25,30.228,30.435,30.003,30.09,3338001,0
2016-05-26,30.109,30.327,29.923,30.129,2496603,0
2016-05-27,30.1,30.465,30.071,30.119,2758475,0
2016-05-31,30.169,30.179,29.869,30.1,3982800,0
2016-06-01,29.884,30.46,29.739,30.415,3488750,0
2016-06-02,30.298,30.593,30.036,30.593,3865138,0
2016-06-03,30.425,30.643,29.894,30.523,3089940,0
2016-06-06,30.603,30.681,30.298,30.484,2627397,0
2016-06-07,30.484,31.616,30.484,31.115,4520509,0
2016-06-08,31.125,31.578,30.976,31.52,3273389,0
2016-06-09,31.331,31.46,31.145,31.253,2267133,0
2016-06-10,30.968,30.986,30.573,30.672,3267222,0
2016-06-13,30.445,30.721,30.09,30.109,2991389,0
2016-06-14,30.109,30.337,29.677,29.914,3333065,0
2016-06-15,29.973,30.583,29.824,30.258,2337002,0
2016-06-16,30.003,30.199,29.716,30.081,3149934,0
2016-06-17,30.09,30.528,29.953,30.435,3115072,0
2016-06-20,30.918,31.036,30.598,30.613,2056127,0
2016-06-21,30.898,31.048,30.238,30.543,2580599,0
2016-06-22,30.493,30.77,30.308,30.327,1867762,0
2016-06-23,30.711,30.819,30.396,30.819,1741540,0
2016-06-24,29.579,30.367,29.4,29.904,7895950,0
2016-06-27,29.529,29.599,28.702,29.037,3742615,0
2016-06-28,29.46,29.869,29.38,29.784,2666872,0
2016-06-29,30.129,30.667,29.814,30.513,3126667,0
2016-06-30,30.583,31.051,30.288,31.006,3547651,0
2016-07-01,31.006,31.51,30.976,31.37,3169004,0
2016-07-05,31.175,31.38,30.8,31.291,2981211,0
2016-07-06,31.036,32.228,31.006,32.218,6422196,0
2016-07-07,32.405,32.746,32.11,32.336,5367858,0
2016-07-08,32.681,33.461,32.612,33.312,4783947,0
2016-07-11,33.439,33.74,33.302,33.35,3583976,0
2016-07-12,33.636,33.685,33.232,33.312,4323714,0
2016-07-13,33.399,33.568,33.203,33.389,3126301,0
2016-07-14,33.636,33.764,33.389,33.489,3446149,0
2016-07-15,33.538,33.606,32.967,33.292,4292716,0
2016-07-18,33.409,33.509,33.124,33.439,2239172,0
2016-07-19,33.439,33.705,33.252,33.558,3588798,0
2016-07-20,33.588,33.941,33.429,33.892,5427882,0
2016-07-21,33.725,34.04,33.341,33.774,7259787,0
2016-07-22,33.529,33.941,32.957,33.449,6509860,0
2016-07-25,33.439,33.655,33.184,33.242,4233553,0
2016-07-26,33.272,33.489,32.897,33.419,5039536,0
2016-07-27,33.509,33.814,33.129,33.282,4122950,0
2016-07-28,33.242,33.469,33.124,33.232,3079831,0
2016-07-29,33.262,33.282,32.208,32.386,5632476,0
2016-08-01,32.326,32.615,32.198,32.356,3213062,0
2016-08-02,32.198,32.356,31.55,31.607,2934615,0
2016-08-03,31.45,32.01,31.34,31.805,3562503,0
2016-08-04,31.864,31.991,31.31,31.665,3696432,0
2016-08-05,31.835,32.051,31.65,31.894,3595420,0
2016-08-08,31.961,32.111,31.625,31.705,2666639,0
2016-08-09,31.695,31.884,31.559,31.864,3302799,0
2016-08-10,31.961,31.971,31.439,31.755,2159637,0
2016-08-11,31.884,32.204,31.715,31.941,2563006,0
2016-08-12,31.913,32.001,31.539,31.755,2575305,0
2016-08-15,31.785,32.447,31.785,32.051,2634460,0
2016-08-16,31.981,32.006,31.695,31.941,2088458,0
2016-08-17,31.825,31.981,31.379,31.645,3095084,0
2016-08-18,31.675,31.825,31.349,31.645,3253730,0
2016-08-19,31.559,31.695,31.424,31.479,2957015,0
2016-08-22,31.479,31.725,31.242,31.665,3278476,0
2016-08-23,31.815,32.841,31.616,32.574,6180373,0
2016-08-24,32.417,32.594,32.131,32.258,3047335,0
2016-08-25,32.16,32.475,32.091,32.219,1875005,0
2016-08-26,32.258,32.374,31.31,31.539,3463597,0
2016-08-29,31.499,31.805,31.379,31.439,4847525,0
2016-08-30,31.449,31.744,31.369,31.685,3252712,0
2016-08-31,31.685,31.715,31.42,31.655,2648154,0
2016-09-01,31.705,31.815,31.073,31.163,3637893,0
2016-09-02,31.379,31.715,31.148,31.212,3138087,0
2016-09-06,31.242,31.429,30.906,31.053,2845016,0
2016-09-07,31.014,31.785,31.014,31.616,3350565,0
2016-09-08,31.567,31.567,31.118,31.143,2931963,0
2016-09-09,30.836,30.856,29.608,29.839,4526162,0
2016-09-12,29.603,30.343,29.563,30.185,5318579,0
2016-09-13,30.432,30.58,29.479,29.652,6236916,0
2016-09-14,29.662,29.988,29.513,29.731,4600590,0
2016-09-15,29.731,30.185,29.573,30.086,4053376,0
2016-09-16,29.839,30.027,29.498,29.593,5266391,0
2016-09-19,29.799,30.51,29.799,30.077,3428317,0
2016-09-20,30.244,30.244,29.464,29.563,4796942,0
2016-09-21,29.603,29.918,29.262,29.879,4662062,0
2016-09-22,30.165,30.481,30.062,30.224,3391461,0
2016-09-23,30.115,30.363,29.799,29.799,3201108,0
2016-09-26,29.682,29.868,29.347,29.543,6268351,0
2016-09-27,29.513,29.874,29.384,29.642,3432465,0
2016-09-28,29.672,29.978,29.583,29.938,2537802,0
2016-09-29,29.988,30.244,29.682,29.76,4687145,0
2016-09-30,29.948,30.027,29.603,29.819,4406548,0
2016-10-03,29.682,29.789,29.474,29.701,2223876,0
2016-10-04,29.731,30.096,29.414,29.523,3944016,0
2016-10-05,29.701,29.988,29.642,29.701,2726549,0
2016-10-06,29.533,30.007,29.384,29.899,2315680,0
2016-10-07,29.948,30.234,29.158,29.227,3528574,0
2016-10-10,29.573,29.731,29.178,29.247,3676766,0
2016-10-11,29.197,29.277,28.684,28.832,2637761,0
2016-10-12,28.931,29.242,28.792,29.098,2905649,0
2016-10-13,28.822,28.832,28.348,28.516,4333324,0
2016-10-14,28.654,28.931,28.407,28.516,4747075,0
2016-10-17,28.556,28.862,28.318,28.437,4280819,0
2016-10-18,28.733,29.168,28.526,29.03,3482403,0
2016-10-19,29.158,29.394,28.812,29.356,4307330,0
2016-10-20,29.148,29.168,28.645,29.001,5257191,0
2016-10-21,28.753,28.911,28.625,28.714,4189891,0
2016-10-24,28.911,29.128,28.852,28.921,3070064,0
2016-10-25,28.733,28.733,28.24,28.447,3853157,0
2016-10-26,28.358,28.497,28.101,28.22,4923238,0
2016-10-27,28.308,28.398,27.43,27.707,5939831,0
2016-10-28,27.756,28.506,27.726,28.28,3239645,0
2016-10-31,28.368,28.654,28.308,28.467,2743232,0
2016-11-01,28.467,28.694,28.032,28.299,2598039,0
2016-11-02,28.289,28.482,27.963,28.25,2776519,0
2016-11-03,28.348,28.427,27.917,27.933,4043718,0
2016-11-04,27.963,28.991,27.845,28.388,6176056,0
2016-11-07,28.911,29.068,28.63,29.001,5364896,0
2016-11-08,27.449,27.86,26.831,27.42,13016091,0
2016-11-09,26.836,27.464,26.354,27.192,9359576,0
2016-11-10,27.272,27.78,26.846,27.173,14110971,0
2016-11-11,27.105,27.648,26.936,26.986,8026279,0
2016-11-14,27.153,27.628,26.966,27.618,5817684,0
2016-11-15,27.875,28.506,27.366,27.953,7230665,0
2016-11-16,27.855,27.905,27.352,27.439,4047137,0
2016-11-17,27.915,28.625,27.875,28.211,4727373,0
2016-11-18,28.201,28.477,28.101,28.181,3714176,0
2016-11-21,28.28,28.586,28.072,28.546,4317203,0
2016-11-22,28.596,28.664,28.22,28.358,2980314,0
2016-11-23,28.27,28.655,28.17,28.547,2359976,0
2016-11-25,28.606,28.764,28.517,28.616,1058519,0
2016-11-28,28.487,28.487,28.061,28.23,3192283,0
2016-11-29,28.289,28.804,28.225,28.577,3457336,0
2016-11-30,28.587,28.626,27.437,27.466,7444405,0
2016-12-01,27.476,27.565,26.961,27.061,5165124,0
2016-12-02,27.001,27.228,26.896,27.031,4297458,0
2016-12-05,27.208,27.526,26.931,27.258,5374724,0
2016-12-06,27.625,27.793,27.278,27.793,4585565,0
2016-12-07,27.763,28.557,27.705,28.517,3799317,0
2016-12-08,28.507,29.423,28.507,29.22,4784871,0
2016-12-09,29.191,29.191,28.25,28.597,4713660,0
2016-12-12,28.457,28.983,28.383,28.884,4809104,0
2016-12-13,29.23,29.3,28.779,28.983,3781125,0
2016-12-14,29.051,29.121,28.16,28.22,6938249,0
2016-12-15,28.24,28.724,27.555,27.635,6059201,0
2016-12-16,27.734,28.011,27.159,27.783,11606861,0
2016-12-19,27.962,28.477,27.675,27.763,5818284,0
2016-12-20,27.793,28.11,27.754,27.813,4023430,0
2016-12-21,27.763,28.157,27.763,27.893,2689974,0
2016-12-22,27.893,27.972,27.446,27.506,3197923,0
2016-12-23,27.615,27.665,27.223,27.308,2394942,0
2016-12-27,27.398,27.744,27.308,27.675,2341918,0
2016-12-28,27.744,27.773,27.228,27.358,2035898,0
2016-12-29,27.378,27.645,27.198,27.278,1868985,0
2016-12-30,27.358,27.466,26.966,27.081,3165819,0
2017-01-03,27.456,27.546,26.961,27.308,3255277,0
2017-01-04,27.496,28.046,27.378,27.972,7491745,0
2017-01-05,27.833,28.12,27.823,28.09,3851164,0
2017-01-06,27.952,28.17,27.546,27.595,5388766,0
2017-01-09,27.546,27.888,27.358,27.705,4502198,0
2017-01-10,27.883,28.12,27.62,27.893,3350549,0
2017-01-11,27.843,28.457,27.714,28.348,5490427,0
2017-01-12,28.25,28.487,27.724,28.427,4210293,0
2017-01-13,28.348,28.537,28.16,28.24,2382671,0
2017-01-17,28.14,28.497,27.992,28.308,3734703,0
2017-01-18,28.299,28.417,28.11,28.24,2978941,0
2017-01-19,28.27,28.557,27.714,27.754,4159815,0
2017-01-20,27.823,28.12,27.773,28.051,4914179,0
2017-01-23,28.14,28.597,28.071,28.477,6175501,0
2017-01-24,29.587,30.548,29.24,30.36,11287599,0
2017-01-25,30.628,31.37,30.419,31.083,7866493,0
2017-01-26,31.183,31.608,30.885,31.063,7925547,0
2017-01-27,31.153,31.193,30.548,30.657,4301953,0
2017-01-30,30.578,30.578,29.954,30.429,4981336,0
2017-01-31,30.33,30.35,29.507,29.637,7419884,0
2017-02-01,29.825,29.935,29.33,29.507,6041829,0
2017-02-02,29.647,29.965,29.447,29.706,5340954,0
2017-02-03,29.925,30.044,29.607,29.716,3203056,0
2017-02-06,29.686,29.815,29.294,29.319,4349622,0
2017-02-07,29.457,29.517,29.119,29.249,4060419,0
2017-02-08,29.289,29.755,29.201,29.716,3719222,0
2017-02-09,29.696,30.014,29.368,29.945,3503411,0
2017-02-10,30.024,30.78,29.975,30.641,4123585,0
2017-02-13,30.82,30.869,30.193,30.243,3396067,0
2017-02-14,30.024,30.273,29.775,29.935,4940292,0
2017-02-15,29.935,30.74,29.815,30.581,5015903,0
2017-02-16,30.581,30.72,30.188,30.253,2875692,0
2017-02-17,30.163,30.332,29.925,30.313,2363215,0
2017-02-21,30.422,30.8,30.332,30.72,3356139,0
2017-02-22,31.207,31.267,30.63,30.82,4186490,0
2017-02-23,30.919,31.028,30.531,30.8,3778561,0
2017-02-24,30.68,31.217,30.432,31.207,5602173,0
2017-02-27,31.207,31.864,31.088,31.844,5448071,0
2017-02-28,31.754,31.982,31.556,31.814,4675218,0
2017-03-01,32.042,32.698,32.022,32.41,4892397,0
2017-03-02,32.41,32.624,32.132,32.32,4042597,0
2017-03-03,32.202,32.41,31.724,32.36,4334381,0
2017-03-06,32.122,32.32,31.992,32.222,3189321,0
2017-03-07,32.291,32.878,32.122,32.659,5800992,0
2017-03-08,32.688,33.235,32.589,33.106,3903917,0
2017-03-09,33.096,33.434,32.5,32.858,4209688,0
2017-03-10,33.186,33.688,33.116,33.375,5324634,0
2017-03-13,33.404,33.494,32.942,32.987,4689807,0
2017-03-14,32.878,32.967,32.342,32.708,2595198,0
2017-03-15,32.987,33.275,32.5,33.076,3133887,0
2017-03-16,33.166,33.857,33.046,33.653,5091942,0
2017-03-17,33.623,33.733,33.335,33.464,4418602,0
2017-03-20,33.424,33.484,33.196,33.345,2348031,0
2017-03-21,33.454,33.454,32.624,32.967,4470162,0
2017-03-22,33.007,33.007,32.435,32.788,3965452,0
2017-03-23,32.848,33.3,32.718,33.056,3555401,0
2017-03-24,33.225,33.365,32.922,33.026,3318062,0
2017-03-27,32.579,33.026,32.48,32.858,3664345,0
2017-03-28,32.748,33.225,32.748,33.076,3413251,0
2017-03-29,32.997,33.285,32.818,33.176,3248072,0
2017-03-30,33.176,33.389,32.907,33.235,2406024,0
2017-03-31,33.206,33.295,33.046,33.116,2308025,0
2017-04-03,33.196,33.355,32.987,33.176,4091792,0
2017-04-04,33.046,33.191,32.937,33.096,2547105,0
2017-04-05,33.255,33.693,33.007,33.036,4121275,0
2017-04-06,33.007,33.265,32.878,33.096,2583317,0
2017-04-07,33.056,33.156,32.863,32.927,2012803,0
2017-04-10,32.927,33.414,32.848,32.997,2205940,0
2017-04-11,33.017,33.553,32.888,33.543,3386941,0
2017-04-12,33.504,33.524,33.116,33.245,2178223,0
2017-04-13,33.255,33.678,33.206,33.494,3460721,0
2017-04-17,33.613,34.031,33.573,33.961,4371717,0
2017-04-18,33.792,34.219,33.603,34.081,4071612,0
2017-04-19,34.189,34.339,33.653,33.753,5068592,0
2017-04-20,33.563,34.14,32.49,32.907,10002580,0
2017-04-21,32.858,33.076,32.43,32.678,6570290,0
2017-04-24,33.076,33.116,32.34,32.858,5272603,0
2017-04-25,32.659,32.688,31.794,32.46,7944265,0
2017-04-26,32.45,32.997,32.212,32.798,5189732,0
2017-04-27,32.848,33.156,32.609,33.056,3411087,0
2017-04-28,32.987,33.056,32.281,32.698,3292569,0
2017-05-01,32.818,32.987,32.455,32.56,3127891,0
2017-05-02,32.57,32.624,32.047,32.092,4317639,0
2017-05-03,32.102,32.541,32.102,32.292,5243858,0
2017-05-04,32.272,32.561,32.272,32.421,2448609,0
2017-05-05,32.551,32.591,32.242,32.511,2968839,0
2017-05-08,32.411,32.735,32.371,32.571,2018700,0
2017-05-09,32.641,33.199,32.551,33.119,3131594,0
2017-05-10,33.049,33.309,32.925,33.069,2375213,0
2017-05-11,33,33.244,32.75,33.159,2543384,0
2017-05-12,33.149,33.169,32.88,32.98,1473789,0
2017-05-15,33.059,33.498,32.97,33.359,5902971,0
2017-05-16,33.518,33.528,33.099,33.468,2290014,0
2017-05-17,33.109,33.428,32.76,32.77,2966502,0
2017-05-18,32.77,33.259,32.471,33.159,1993818,0
2017-05-19,33.259,33.847,33.159,33.698,2388794,0
2017-05-22,33.797,33.987,33.608,33.817,3282165,0
2017-05-23,34.007,34.296,33.182,33.279,3326849,0
2017-05-24,33.179,33.518,32.9,33.508,2874073,0
2017-05-25,33.628,33.668,32.93,33.129,2577578,0
2017-05-26,33.079,33.189,32.93,33.02,2350331,0
2017-05-30,32.97,33.049,32.556,32.84,2032369,0
2017-05-31,33.01,33.039,32.381,32.601,3078952,0
2017-06-01,32.67,33.02,32.446,33.01,3150247,0
2017-06-02,33.01,33.802,32.999,33.698,3026244,0
2017-06-05,33.658,33.787,33.069,33.199,3335859,0
2017-06-06,33.01,33.249,32.8,33.119,3147052,0
2017-06-07,33.119,33.802,33.099,33.608,8338030,0
2017-06-08,33.578,33.862,33.319,33.448,4595489,0
2017-06-09,33.528,33.728,33.159,33.528,3411174,0
2017-06-12,33.488,33.857,33.239,33.299,3642711,0
2017-06-13,33.359,34.097,33.219,33.887,3613377,0
2017-06-14,34.007,34.844,33.748,34.276,6329788,0
2017-06-15,34.027,34.296,33.648,33.728,5613763,0
2017-06-16,33.618,33.648,33.179,33.558,3912672,0
2017-06-19,33.648,33.957,33.528,33.757,2914775,0
2017-06-20,34.525,34.745,33.977,34.077,4695248,0
2017-06-21,33.678,34.206,33.418,33.877,3153631,0
2017-06-22,33.678,33.728,33.369,33.379,2038521,0
2017-06-23,33.688,34.047,33.428,33.787,3651077,0
2017-06-26,33.837,33.927,33.653,33.857,1413774,0
2017-06-27,33.857,34.146,33.558,33.678,2537013,0
2017-06-28,33.927,34.441,33.658,34.176,3437927,0
2017-06-29,34.117,34.117,33.488,33.698,2938379,0
2017-06-30,33.887,34.785,33.887,34.476,3977756,0
2017-07-03,34.805,34.805,34.246,34.266,1271972,0
2017-07-05,34.336,34.575,33.967,34.535,2750278,0
2017-07-06,34.446,34.525,34.216,34.396,6065440,0
2017-07-07,34.525,35.946,34.525,35.692,7284955,0
2017-07-10,35.792,37.328,35.662,37.068,15499603,0
2017-07-11,36.799,36.969,36.251,36.879,7956654,0
2017-07-12,37.158,37.338,36.101,36.48,4603517,0
2017-07-13,36.58,36.879,36.301,36.4,3781557,0
2017-07-14,36.48,36.949,36.45,36.6,2428592,0
2017-07-17,36.66,36.969,36.49,36.58,1892062,0
2017-07-18,36.48,36.645,35.812,36.31,4036989,0
2017-07-19,36.39,36.749,36.246,36.54,2625942,0
2017-07-20,36.53,36.57,35.922,36.231,3096592,0
2017-07-21,36.201,36.958,36.201,36.51,2657345,0
2017-07-24,36.43,36.54,36.141,36.46,2120312,0
2017-07-25,36.55,37.088,36.42,36.899,4543974,0
2017-07-26,36.67,36.67,35.453,36.191,4915999,0
2017-07-27,36.271,36.33,35.862,35.971,4732513,0
2017-07-28,35.971,36.181,35.368,35.752,3603644,0
2017-07-31,35.832,36.061,35.353,35.592,3906986,0
2017-08-01,35.662,36.161,35.438,35.981,3598077,0
2017-08-02,36.101,36.478,35.782,36.35,4176309,0
2017-08-03,36.251,36.31,35.722,36.231,5054356,0
2017-08-04,36.35,36.66,36.281,36.49,2353032,0
2017-08-07,36.55,36.64,36.27,36.41,2810273,0
2017-08-08,36.4,36.55,36.13,36.25,3885007,0
2017-08-09,36.22,36.55,36,36.37,3948384,0
2017-08-10,36.19,36.3,35.87,35.89,2472436,0
2017-08-11,35.83,36.195,35.67,36.09,1877728,0
2017-08-14,36.3,36.795,36.13,36.62,2064872,0
2017-08-15,36.65,36.99,36.35,36.78,2678586,0
2017-08-16,36.88,36.98,36.55,36.83,1603068,0
2017-08-17,36.74,36.89,36.035,36.05,2218165,0
2017-08-18,35.85,36,35.63,35.69,2608100,0
2017-08-21,35.66,35.97,35.5,35.78,1918322,0
2017-08-22,35.73,35.82,35.3,35.57,2681338,0
2017-08-23,35.45,35.74,35.18,35.44,3306479,0
2017-08-24,35.57,35.69,35.34,35.38,3145120,0
2017-08-25,35.6,35.95,35.4,35.78,2993899,0
2017-08-28,35.81,35.95,35.18,35.31,3213248,0
2017-08-29,35.01,35.5,34.95,35.28,3194056,0
2017-08-30,35.27,35.66,35.04,35.44,2878337,0
2017-08-31,35.57,36.23,35.48,36.15,3532665,0
2017-09-01,36.26,36.465,36.09,36.24,1596760,0
2017-09-05,36.18,36.27,35.29,35.71,2550666,0
2017-09-06,35.78,36.12,35.43,36.1,4399185,0
2017-09-07,36.225,36.225,35.82,35.97,3547090,0
2017-09-08,35.92,36.48,35.75,36.25,3741385,0
2017-09-11,36.42,37.09,36.2,36.93,4833130,0
2017-09-12,37,37.78,36.9,37.74,4650516,0
2017-09-13,37.65,37.68,36.39,37.16,7766252,0
2017-09-14,36.92,37.475,36.63,37.33,5949118,0
2017-09-15,37.23,37.38,36.89,37.17,5452076,0
2017-09-18,37.21,37.625,37.145,37.49,4623242,0
2017-09-19,37.42,37.78,37.37,37.57,4712994,0
2017-09-20,37.56,37.61,36.79,37.05,4139445,0
2017-09-21,37.04,37.15,36.685,36.86,2651135,0
2017-09-22,36.88,37.13,36.72,36.9,3201245,0
2017-09-25,36.7,37.15,36.56,37.08,3074415,0
2017-09-26,37.2,37.609,37.17,37.44,3708282,0
2017-09-27,37.68,38.22,37.33,38.15,7984874,0
2017-09-28,38.1,39.01,38.02,38.98,9560450,0
2017-09-29,39.29,40.01,39.1,39.93,9041716,0
2017-10-02,40.37,40.37,39.7,39.98,6195096,0
2017-10-03,40.14,40.64,39.84,40.27,7443143,0
2017-10-04,40.35,40.855,40.15,40.84,4156563,0
2017-10-05,40.81,41.0562,40.52,40.62,3681478,0
2017-10-06,40.71,41.3,40.645,41.08,4131668,0
2017-10-09,41.08,41.45,40.96,41.23,3539178,0
2017-10-10,41.36,41.505,40.81,41.28,2725419,0
2017-10-11,41.25,41.57,41.16,41.48,2004974,0
2017-10-12,41.36,41.54,41.26,41.28,2883145,0
2017-10-13,41.35,41.51,41.245,41.34,2126219,0
2017-10-16,41.5,41.6101,41.25,41.37,1819107,0
2017-10-17,41.38,41.64,40.99,41.49,2979793,0
2017-10-18,41.49,41.6,41.07,41.51,3648669,0
2017-10-19,41.4,42.59,41.25,42.53,4083986,0
2017-10-20,42.7,43.035,42.615,42.67,3634241,0
2017-10-23,43.05,43.47,42.83,42.87,3926317,0
2017-10-24,43.07,43.45,42.88,43.32,3789856,0
2017-10-25,43.65,43.82,42.92,43.26,3428328,0
2017-10-26,43.6,44.06,43.32,44,3085906,0
2017-10-27,44.02,44.4,43.705,44.3,2482695,0
2017-10-30,44.22,44.58,43.73,44.31,3827799,0
2017-10-31,44.35,44.57,44.11,44.21,4224521,0
2017-11-01,44.46,44.92,44.37,44.73,3436782,0
2017-11-02,44.75,44.87,43.1,44.63,6204009,0
2017-11-03,44.59,44.91,44.31,44.32,3547696,0
2017-11-06,44.45,44.985,44.27,44.84,3484841,0
2017-11-07,44.95,45.5,44.95,44.95,3782866,0
2017-11-08,44.74,45.775,44.625,45.41,5728314,0
2017-11-09,44.6,46.78,44.31,45.99,9955830,0
2017-11-10,46.8,46.8,45.53,46,8271843,0
