Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.2723,8.5481,8.2723,8.5005,1923760,0
2005-02-28,8.4245,8.4434,7.816,8.0727,4092772,0
2005-03-01,8.1012,8.2628,7.778,7.7969,2903938,0
2005-03-02,7.7969,7.9681,7.7875,7.911,3107124,0
2005-03-03,7.9775,8.3199,7.9775,8.2152,2613250,0
2005-03-04,8.2819,8.4245,8.1773,8.3674,2940536,0
2005-03-07,8.358,8.358,8.1487,8.1963,1906090,0
2005-03-08,8.1963,8.3294,8.1298,8.1393,1391181,0
2005-03-09,8.1487,8.2344,7.9967,8.0157,2501349,0
2005-03-10,7.9681,7.9681,7.6353,7.7875,4064588,0
2005-03-11,7.7969,8.0727,7.778,8.0346,2120636,0
2005-03-14,8.0632,8.1012,7.8825,7.9775,2338127,0
2005-03-15,8.0346,8.2058,7.9586,7.9871,1739082,0
2005-03-16,7.93,8.1869,7.8446,8.0251,2433621,0
2005-03-17,8.0822,8.3199,8.0346,8.3199,2737769,0
2005-03-18,8.3199,8.6434,8.3199,8.5576,3503404,0
2005-03-21,8.5576,8.6337,8.415,8.4245,1501820,0
2005-03-22,8.4245,8.5386,8.2913,8.3199,1479944,0
2005-03-23,8.3485,8.3485,7.9396,8.1298,2974191,0
2005-03-24,8.5291,8.7097,8.3199,8.377,5166344,0
2005-03-28,8.377,8.4627,8.3009,8.377,2084880,0
2005-03-29,8.3865,8.4911,8.1108,8.1298,1747496,0
2005-03-30,8.1677,8.2248,8.0061,8.1108,3514342,0
2005-03-31,8.1869,8.377,8.1869,8.377,3834899,0
2005-04-01,8.4434,8.5481,8.415,8.5291,2263246,0
2005-04-04,8.6242,8.7097,8.4056,8.472,2310784,0
2005-04-05,8.472,8.5481,8.358,8.4245,1579224,0
2005-04-06,8.4434,8.5197,8.4056,8.4816,1734875,0
2005-04-07,8.5291,8.5767,8.358,8.472,1674718,0
2005-04-08,8.4627,8.5291,8.1963,8.2152,1571652,0
2005-04-11,8.2152,8.2628,8.0917,8.1582,2253571,0
2005-04-12,8.1582,8.2248,7.911,8.0727,2439511,0
2005-04-13,8.0727,8.0727,7.6353,7.6829,5396454,0
2005-04-14,7.7115,7.8446,7.6447,7.7115,3088195,0
2005-04-15,7.7115,7.7115,7.274,7.3976,4506299,0
2005-04-18,7.6258,7.6733,7.3025,7.6353,4792359,0
2005-04-19,7.6922,7.8539,7.6922,7.778,2565712,0
2005-04-20,7.7969,7.93,7.6829,7.7209,2529114,0
2005-04-21,7.7685,8.0157,7.7115,8.0157,2283438,0
2005-04-22,8.0157,8.1012,7.835,7.9681,1373513,0
2005-04-25,8.0251,8.3009,8.0157,8.2438,2216971,0
2005-04-26,8.2438,8.2534,7.9775,7.9775,1648636,0
2005-04-27,7.9681,8.0442,7.8539,7.9015,3686819,0
2005-04-28,7.8446,7.8446,7.3786,7.5308,3176536,0
2005-04-29,7.6161,7.6922,7.4452,7.5401,1638962,0
2005-05-02,7.5401,7.7875,7.5308,7.7209,1488358,0
2005-05-03,7.6639,7.6922,7.3406,7.3595,3101235,0
2005-05-04,7.6069,7.6069,6.9792,7.217,7003861,0
2005-05-05,7.3309,7.5212,7.274,7.464,2617036,0
2005-05-06,7.4738,7.5212,7.2455,7.35,2518597,0
2005-05-09,7.2834,7.3976,7.2834,7.3691,1014254,0
2005-05-10,7.35,7.3595,7.1219,7.1409,1528322,0
2005-05-11,7.1409,7.1409,7.0173,7.0934,2475267,0
2005-05-12,7.0934,7.0934,6.7605,6.789,2471482,0
2005-05-13,6.846,7.0173,6.7797,6.9792,5194527,0
2005-05-16,6.9888,7.0552,6.6653,6.789,3629607,0
2005-05-17,6.7986,7.0363,6.7797,7.0078,3394028,0
2005-05-18,7.0552,7.1599,6.9316,7.0458,2304472,0
2005-05-19,7.0458,7.2645,6.9888,7.2263,1919131,0
2005-05-20,7.2263,7.2263,7.0552,7.0838,1482468,0
2005-05-23,7.0838,7.2455,7.0363,7.2074,1985599,0
2005-05-24,7.236,7.2645,7.1027,7.2074,817377,0
2005-05-25,7.1788,7.3215,7.0934,7.2645,1669249,0
2005-05-26,7.3309,7.4547,7.2074,7.4452,1917870,0
2005-05-27,7.4452,7.5973,7.4355,7.5401,1026033,0
2005-05-31,7.5401,7.6069,7.4167,7.6069,1782411,0
2005-06-01,7.6069,7.7685,7.5498,7.6829,1821534,0
2005-06-02,7.6829,7.8254,7.6447,7.7303,2064265,0
2005-06-03,7.7303,7.9491,7.7303,7.8921,2378933,0
2005-06-06,7.9491,7.9967,7.835,7.9396,2402490,0
2005-06-07,7.9586,8.1773,7.9396,8.0251,3965729,0
2005-06-08,8.0251,8.2534,8.0157,8.1202,2606098,0
2005-06-09,8.1487,8.2819,8.1108,8.2534,2879960,0
2005-06-10,8.2628,8.377,8.2248,8.377,1705427,0
2005-06-13,8.377,8.5005,8.3199,8.5005,2325926,0
2005-06-14,8.5005,8.6622,8.434,8.6242,2248523,0
2005-06-15,8.6622,8.938,8.6622,8.9284,3403703,0
2005-06-16,8.9665,9.033,8.881,9.033,3391923,0
2005-06-17,9.1476,9.2516,9.0425,9.1851,4683826,0
2005-06-20,9.2419,9.318,9.1282,9.3083,3691867,0
2005-06-21,9.3083,9.376,9.1755,9.2419,4007796,0
2005-06-22,9.2712,9.3563,9.1659,9.2908,3165600,0
2005-06-23,9.2712,9.4979,9.2615,9.376,2583380,0
2005-06-24,9.4045,9.594,9.4045,9.547,10197649,0
2005-06-27,9.547,9.764,9.518,9.726,3134470,0
2005-06-28,9.726,9.726,9.4517,9.4792,2986392,0
2005-06-29,9.3947,9.527,9.2042,9.2995,3830691,0
2005-06-30,9.2995,9.4891,9.2995,9.4517,2120216,0
2005-07-01,9.4792,9.832,9.4792,9.832,1819852,0
2005-07-05,9.984,10.193,9.889,10.107,4362006,0
2005-07-06,10.221,10.316,9.936,10.078,2961570,0
2005-07-07,9.984,10.069,9.899,10.032,3541685,0
2005-07-08,10.088,10.137,9.936,10.051,3223233,0
2005-07-11,9.993,10.078,9.918,10.069,2157655,0
2005-07-12,10.287,10.287,10.022,10.203,2769320,0
2005-07-13,10.431,10.839,10.421,10.706,9590609,0
2005-07-14,10.697,10.716,10.022,10.25,5439783,0
2005-07-15,10.287,10.421,10.137,10.183,2145877,0
2005-07-18,10.165,10.231,9.908,10.06,2217813,0
2005-07-19,10.117,10.449,10.107,10.421,5053180,0
2005-07-20,10.449,10.499,10.278,10.421,2493778,0
2005-07-21,10.431,10.697,10.393,10.669,27523257,0
2005-07-22,10.63,11.163,10.63,11.134,4961473,0
2005-07-25,11.134,11.258,11.001,11.153,2245158,0
2005-07-26,11.173,11.23,10.972,11.029,1922918,0
2005-07-27,11.124,11.173,10.907,10.991,2359160,0
2005-07-28,11.058,11.23,10.907,11.22,1821534,0
2005-07-29,11.24,11.363,11.106,11.124,1492564,0
2005-08-01,11.124,11.305,11.124,11.295,1545569,0
2005-08-02,11.353,11.477,11.25,11.477,1496352,0
2005-08-03,11.526,11.526,11.124,11.143,2549306,0
2005-08-04,11.124,11.268,11.001,11.153,1700379,0
2005-08-05,11.21,11.21,10.736,10.981,2080671,0
2005-08-08,11.029,11.173,10.965,10.965,2322562,0
2005-08-09,10.972,10.972,10.82,10.857,2315410,0
2005-08-10,10.877,11.021,10.839,10.972,1680608,0
2005-08-11,10.981,11.078,10.897,11.001,1208607,0
2005-08-12,11.001,11.048,10.849,11.039,1666724,0
2005-08-15,11.039,11.116,10.877,10.916,1042438,0
2005-08-16,10.877,10.897,10.63,10.66,2336864,0
2005-08-17,10.592,10.793,10.193,10.316,2558983,0
2005-08-18,10.221,10.412,10.117,10.287,2169854,0
2005-08-19,10.421,10.64,10.421,10.515,1510652,0
2005-08-22,10.572,10.679,10.44,10.582,1200615,0
2005-08-23,10.592,10.716,10.525,10.612,1512335,0
2005-08-24,10.65,10.867,10.563,10.688,1475736,0
2005-08-25,10.697,10.726,10.612,10.669,1043280,0
2005-08-26,10.679,10.716,10.459,10.469,886367,0
2005-08-29,10.545,10.602,10.335,10.402,2592216,0
2005-08-30,10.431,10.63,10.431,10.525,2399546,0
2005-08-31,10.525,11.048,10.515,10.754,2577072,0
2005-09-01,10.839,11.134,10.839,11.106,1630126,0
2005-09-02,11.048,11.058,10.507,10.572,2069314,0
2005-09-06,10.64,10.716,10.393,10.563,1792086,0
2005-09-07,10.572,10.867,10.535,10.783,1663779,0
2005-09-08,10.801,10.972,10.726,10.764,1843830,0
2005-09-09,10.877,11.173,10.877,11.078,2506397,0
2005-09-12,11.078,11.173,10.849,10.849,1444609,0
2005-09-13,10.849,10.965,10.801,10.916,1561136,0
2005-09-14,10.936,11.24,10.916,11.143,2643538,0
2005-09-15,11.201,11.285,11.086,11.153,2556459,0
2005-09-16,11.21,11.516,11.183,11.401,2970826,0
2005-09-19,11.526,11.8,11.526,11.79,3021727,0
2005-09-20,11.79,11.857,11.59,11.676,1757592,0
2005-09-21,11.837,11.934,11.696,11.771,1863602,0
2005-09-22,11.876,11.876,11.21,11.516,2441192,0
2005-09-23,11.516,11.526,11.258,11.373,2007894,0
2005-09-26,11.323,11.676,11.24,11.609,1533790,0
2005-09-27,11.609,11.667,11.363,11.619,1287694,0
2005-09-28,11.686,11.885,11.496,11.847,1280121,0
2005-09-29,12.075,12.21,12.01,12.181,3111332,0
2005-09-30,12.132,12.229,11.904,11.991,1556928,0
2005-10-03,11.972,12.123,11.867,11.982,1298633,0
2005-10-04,11.944,11.972,11.429,11.448,1646112,0
2005-10-05,11.411,11.467,10.555,10.555,2863133,0
2005-10-06,10.555,10.602,10.174,10.316,3380986,0
2005-10-07,10.459,10.612,10.26,10.592,2387767,0
2005-10-10,10.65,10.65,10.345,10.384,2948951,0
2005-10-11,10.459,10.612,10.355,10.393,2648587,0
2005-10-12,10.449,10.449,9.889,10.022,2338547,0
2005-10-13,9.965,9.965,9.2042,9.547,4804979,0
2005-10-14,9.547,9.984,9.4232,9.918,2762591,0
2005-10-17,10.042,10.231,9.946,10.107,2024301,0
2005-10-18,10.127,10.193,9.651,9.651,3251839,0
2005-10-19,9.661,9.889,9.3947,9.869,2689812,0
2005-10-20,9.918,9.926,9.2615,9.4232,2890898,0
2005-10-21,9.4232,9.577,9.3376,9.3849,2991440,0
2005-10-24,9.3563,9.841,9.2908,9.736,2399964,0
2005-10-25,9.841,10.212,9.726,10.203,2266610,0
2005-10-26,10.203,10.555,10.088,10.231,2992700,0
2005-10-27,10.278,10.345,9.784,9.804,1762219,0
2005-10-28,9.869,10.335,9.719,10.241,1899359,0
2005-10-31,10.287,10.612,10.174,10.374,2019674,0
2005-11-01,10.355,10.592,10.287,10.545,1876643,0
2005-11-02,10.525,10.972,10.489,10.965,2413428,0
2005-11-03,11.021,11.438,10.972,11.411,4040608,0
2005-11-04,11.048,11.163,10.849,10.946,3980451,0
2005-11-07,10.946,10.946,10.459,10.621,2063425,0
2005-11-08,10.412,10.867,10.345,10.82,2054590,0
2005-11-09,11.021,11.448,10.82,11.048,2877435,0
2005-11-10,11.001,11.011,10.355,10.479,2473374,0
2005-11-11,10.431,10.965,10.412,10.887,2564240,0
2005-11-14,11.001,11.285,10.555,10.783,2204351,0
2005-11-15,10.793,11.048,10.63,10.697,3983607,0
2005-11-16,10.839,11.039,10.697,10.955,3938174,0
2005-11-17,11.143,11.163,10.793,10.877,2780469,0
2005-11-18,10.936,10.955,10.63,10.726,2672566,0
2005-11-21,10.726,11.029,10.669,11.001,3580178,0
2005-11-22,11.258,11.526,11.21,11.295,3587539,0
2005-11-23,11.201,11.201,10.955,11.001,3733724,0
2005-11-25,11.058,11.285,11.048,11.258,1070836,0
2005-11-28,11.21,11.21,10.706,10.706,2538369,0
2005-11-29,10.793,10.897,10.612,10.679,1878747,0
2005-11-30,10.706,10.936,10.688,10.764,2276497,0
2005-12-01,10.887,11.193,10.867,11.096,2235270,0
2005-12-02,11.22,11.285,10.907,11.183,2266610,0
2005-12-05,11.343,11.487,11.201,11.285,1536315,0
2005-12-06,11.285,11.59,11.134,11.448,1484150,0
2005-12-07,11.58,11.609,11.24,11.333,1495300,0
2005-12-08,11.333,11.526,11.201,11.477,1914924,0
2005-12-09,11.467,11.477,11.25,11.343,1184839,0
2005-12-12,11.6,11.629,11.343,11.448,1184839,0
2005-12-13,11.506,11.857,11.411,11.561,1886530,0
2005-12-14,11.535,11.828,11.458,11.723,1080510,0
2005-12-15,11.676,11.733,11.458,11.535,1908195,0
2005-12-16,11.561,11.561,11.24,11.258,1382766,0
2005-12-19,11.258,11.506,10.991,11.086,1004788,0
2005-12-20,11.106,11.295,11.106,11.153,1170115,0
2005-12-21,11.295,11.363,11.068,11.22,993221,0
2005-12-22,11.22,11.411,11.029,11.173,964615,0
2005-12-23,11.163,11.22,10.936,11.201,804125,0
2005-12-27,11.201,11.201,10.64,10.83,1273392,0
2005-12-28,10.887,10.991,10.82,10.887,1061791,0
2005-12-29,10.877,11.058,10.736,10.877,811276,0
2005-12-30,10.811,10.991,10.66,10.83,820953,0
2006-01-03,11.6,11.658,11.353,11.59,2019253,0
2006-01-04,11.543,11.686,11.295,11.667,1902513,0
2006-01-05,11.6,11.609,11.21,11.477,1238265,0
2006-01-06,11.649,11.78,11.6,11.696,1091658,0
2006-01-09,11.696,11.857,11.561,11.649,1516333,0
2006-01-10,11.639,11.876,11.639,11.733,1810176,0
2006-01-11,12.066,12.066,11.6,11.857,986909,0
2006-01-12,11.885,12.304,11.867,12.037,1960777,0
2006-01-13,11.982,12.21,11.944,12.132,1095235,0
2006-01-17,12.132,12.457,12.104,12.438,2139987,0
2006-01-18,12.246,12.503,12.132,12.314,1532950,0
2006-01-19,12.36,12.894,12.323,12.875,1890527,0
2006-01-20,12.95,13.226,12.789,12.855,1910086,0
2006-01-23,12.903,13.121,12.694,13.111,1559452,0
2006-01-24,13.102,13.283,13.055,13.14,1407588,0
2006-01-25,13.199,13.199,12.655,12.742,1671772,0
2006-01-26,12.903,12.933,12.448,12.884,1551881,0
2006-01-27,14.177,14.282,13.292,13.644,2472533,0
2006-01-30,13.617,14.036,13.597,13.892,2055640,0
2006-01-31,13.835,14.149,13.692,14.149,1983495,0
2006-02-01,14.14,14.214,13.844,14.036,2942220,0
2006-02-02,13.958,14.214,13.74,13.92,2333498,0
2006-02-03,13.882,14.016,13.664,13.873,1051064,0
2006-02-06,14.026,14.205,13.882,13.987,1125945,0
2006-02-07,13.987,13.987,13.273,13.358,1379613,0
2006-02-08,13.483,13.483,12.95,13.378,1184628,0
2006-02-09,13.426,13.644,12.884,12.903,1590372,0
2006-02-10,12.933,12.989,12.485,12.789,1761378,0
2006-02-13,12.789,12.865,12.531,12.628,1211553,0
2006-02-14,12.255,12.503,12.104,12.36,2335181,0
2006-02-15,12.409,12.428,12.113,12.19,2221387,0
2006-02-16,12.332,12.684,12.255,12.476,1611407,0
2006-02-17,12.665,12.723,12.503,12.704,1172430,0
2006-02-21,13.312,13.312,12.884,13.036,1225224,0
2006-02-22,12.98,12.98,12.637,12.855,938952,0
2006-02-23,12.797,13.083,12.684,13.046,1815435,0
2006-02-24,13.483,13.844,13.341,13.835,2552671,0
2006-02-27,13.854,13.978,13.512,13.578,2375778,0
2006-02-28,13.578,13.587,13.244,13.483,1509392,0
2006-03-01,13.521,13.684,13.436,13.587,1654525,0
2006-03-02,13.587,13.825,13.483,13.674,2152397,0
2006-03-03,13.664,13.815,13.587,13.74,1912399,0
2006-03-06,13.759,13.759,13.055,13.121,1992328,0
2006-03-07,13.093,13.111,12.503,12.618,2248523,0
2006-03-08,12.418,12.797,12.246,12.761,1552091,0
2006-03-09,12.845,12.98,12.684,12.684,1105539,0
2006-03-10,12.589,13.008,12.457,12.723,1708160,0
2006-03-13,12.807,13.189,12.789,13.102,2334550,0
2006-03-14,13.199,13.587,13.102,13.426,1107645,0
2006-03-15,13.426,13.644,13.322,13.456,1835206,0
2006-03-16,13.521,13.664,13.209,13.597,2227908,0
2006-03-17,13.674,13.797,13.502,13.72,1806601,0
2006-03-20,13.72,13.778,13.322,13.406,1907143,0
2006-03-21,13.406,13.53,13.199,13.254,1743077,0
2006-03-22,13.283,13.759,13.254,13.539,2645011,0
2006-03-23,13.607,13.92,13.607,13.778,2337496,0
2006-03-24,13.787,14.481,13.749,14.481,3708695,0
2006-03-27,14.519,14.738,14.264,14.7,2414269,0
2006-03-28,14.909,15.281,14.852,15.119,2244524,0
2006-03-29,15.071,15.441,14.975,15.318,1883794,0
2006-03-30,15.451,15.499,15.175,15.366,1519066,0
2006-03-31,15.47,15.517,15.015,15.062,2314357,0
2006-04-03,15.356,15.576,15.129,15.193,1450287,0
2006-04-04,15.071,15.47,15.052,15.423,1034656,0
2006-04-05,15.309,15.717,15.271,15.556,1353110,0
2006-04-06,15.556,15.736,15.499,15.603,1271078,0
2006-04-07,15.603,15.755,15.271,15.47,964194,0
2006-04-10,15.669,15.973,15.632,15.804,1009627,0
2006-04-11,15.888,16.374,15.832,16.25,2944112,0
2006-04-12,16.336,16.468,16.051,16.08,1306624,0
2006-04-13,16.08,16.164,15.745,16.051,1193461,0
2006-04-17,16.279,16.64,16.231,16.63,1240578,0
2006-04-18,16.782,17.098,16.772,17.01,1151816,0
2006-04-19,16.754,17.4,16.592,17.4,1540102,0
2006-04-20,17.211,17.211,16.25,16.526,4414802,0
2006-04-21,16.754,16.974,16.64,16.876,1911349,0
2006-04-24,16.876,16.885,16.297,16.583,1797346,0
2006-04-25,17.019,17.019,16.117,16.526,2048910,0
2006-04-26,16.592,16.744,15.964,15.993,1968140,0
2006-04-27,15.736,15.804,15.119,15.202,3141200,0
2006-04-28,15.281,15.774,15.281,15.499,2116009,0
2006-05-01,15.927,15.927,15.499,15.576,1982234,0
2006-05-02,15.86,16.279,15.794,16.061,2114746,0
2006-05-03,16.061,16.061,15.527,15.689,1782623,0
2006-05-04,15.689,15.823,15.138,15.432,2130521,0
2006-05-05,15.517,15.736,15.517,15.642,1425467,0
2006-05-08,15.642,15.642,15.281,15.594,1442503,0
2006-05-09,15.499,15.888,15.499,15.86,1575437,0
2006-05-10,15.804,15.946,15.47,15.823,2052066,0
2006-05-11,16.051,16.468,16.011,16.061,2564240,0
2006-05-12,15.964,15.993,15.193,15.251,2086140,0
2006-05-15,15.251,15.251,14.264,14.425,2781731,0
2006-05-16,14.499,15.005,14.491,14.852,2472533,0
2006-05-17,14.852,15.033,14.3,14.395,1865707,0
2006-05-18,14.378,14.623,14.214,14.234,1696383,0
2006-05-19,14.234,14.415,13.597,14.092,3508872,0
2006-05-22,13.074,13.587,12.95,13.406,3061692,0
2006-05-23,13.787,14.348,13.769,13.929,3287385,0
2006-05-24,14.036,14.519,13.72,14.082,3815127,0
2006-05-25,14.244,14.795,14.036,14.7,2964936,0
2006-05-26,14.729,15.202,14.614,14.975,2210872,0
2006-05-30,15.175,15.281,14.653,14.7,2762591,0
2006-05-31,14.7,15.089,14.491,15.024,6885021,0
2006-06-01,15.024,15.499,14.786,15.46,2413639,0
2006-06-02,15.652,15.842,15.356,15.689,2680139,0
2006-06-05,15.794,15.879,15.079,15.148,2472323,0
2006-06-06,15.148,15.576,14.975,15.404,2710216,0
2006-06-07,15.281,15.281,14.214,14.282,2882694,0
2006-06-08,14.131,14.214,13.397,14.167,4428473,0
2006-06-09,14.292,14.292,13.644,13.854,2446239,0
2006-06-12,13.854,14.016,13.199,13.209,2146507,0
2006-06-13,13.026,13.199,12.323,12.379,3915458,0
2006-06-14,12.379,12.894,12.379,12.817,2843361,0
2006-06-15,12.97,13.456,12.97,13.416,2842309,0
2006-06-16,13.502,13.617,13.13,13.569,2802555,0
2006-06-19,13.502,13.502,12.655,12.797,2718627,0
2006-06-20,12.817,12.94,12.341,12.399,2944533,0
2006-06-21,12.485,12.998,12.457,12.78,3164129,0
2006-06-22,12.789,12.865,12.513,12.675,2854088,0
2006-06-23,13.065,13.815,13.046,13.749,3104391,0
2006-06-26,13.749,13.958,13.578,13.882,2565712,0
2006-06-27,13.939,14.244,13.92,14.149,2410693,0
2006-06-28,14.224,14.348,14.062,14.31,1608039,0
2006-06-29,14.378,14.862,14.338,14.862,1616453,0
2006-06-30,15.043,15.184,14.834,15.062,1901672,0
2006-07-03,15.138,15.3,15.005,15.168,660675,0
2006-07-05,15.168,15.251,14.653,15.184,1891997,0
2006-07-06,15.129,15.347,15.005,15.119,1572282,0
2006-07-07,15.184,15.404,14.927,14.985,1478471,0
2006-07-10,14.985,15.193,14.795,14.872,1218914,0
2006-07-11,14.947,15.441,14.862,15.375,1389288,0
2006-07-12,15.375,15.537,14.892,14.937,1644640,0
2006-07-13,14.995,15.043,14.558,14.776,2473795,0
2006-07-14,14.834,14.9,14.529,14.834,1806180,0
2006-07-17,14.71,14.72,14.157,14.244,1320718,0
2006-07-18,14.606,14.623,14.167,14.386,1922495,0
2006-07-19,14.368,14.956,14.348,14.852,1915766,0
2006-07-20,14.852,14.985,14.358,14.395,876692,0
2006-07-21,14.425,14.425,13.996,14.14,1046646,0
2006-07-24,14.272,14.882,14.214,14.834,1587848,0
2006-07-25,14.937,15.47,14.937,15.432,1685865,0
2006-07-26,15.337,16.011,15.261,15.927,2175324,0
2006-07-27,15.927,16.07,15.451,15.527,1597943,0
2006-07-28,15.527,15.669,15.175,15.517,1242680,0
2006-07-31,16.021,16.545,15.755,16.487,2518176,0
2006-08-01,16.507,16.612,16.126,16.555,1867808,0
2006-08-02,16.64,17.019,16.269,16.316,2736508,0
2006-08-03,16.164,16.43,15.993,16.231,1315038,0
2006-08-04,16.43,16.536,15.973,16.183,1445867,0
2006-08-07,16.25,16.459,16.08,16.421,1614559,0
2006-08-08,16.421,16.517,16.164,16.211,1338595,0
2006-08-09,16.393,16.678,16.183,16.364,1341540,0
2006-08-10,16.25,16.297,15.927,16.221,1200824,0
2006-08-11,16.221,16.221,15.946,16.08,655207,0
2006-08-14,16.08,16.08,15.251,15.281,1795452,0
2006-08-15,15.499,15.642,15.261,15.632,1631809,0
2006-08-16,15.679,15.86,15.309,15.451,1206503,0
2006-08-17,15.366,15.423,15.052,15.158,1366783,0
2006-08-18,15.202,15.328,15.024,15.281,948419,0
2006-08-21,15.158,15.451,15.158,15.318,954938,0
2006-08-22,15.356,15.517,15.328,15.48,821373,0
2006-08-23,15.48,15.576,15.099,15.261,827473,0
2006-08-24,15.385,15.489,15.168,15.489,1226697,0
2006-08-25,15.586,15.842,15.47,15.594,805177,0
2006-08-28,15.309,15.451,15.119,15.3,822005,0
2006-08-29,15.385,15.385,14.681,15.005,2338758,0
2006-08-30,14.995,14.995,14.435,14.729,1451129,0
2006-08-31,14.729,14.882,14.606,14.747,836518,0
2006-09-01,14.766,15.168,14.766,15.148,1048327,0
2006-09-05,15.109,15.3,14.975,15.232,941686,0
2006-09-06,15.109,15.184,14.882,15.015,1695962,0
2006-09-07,14.985,15.148,14.9,15.005,1893681,0
2006-09-08,14.956,15.015,14.224,14.282,1954258,0
2006-09-11,13.902,14.026,13.465,13.701,2760698,0
2006-09-12,13.74,13.912,13.322,13.368,2304894,0
2006-09-13,13.397,13.73,13.341,13.587,2001374,0
2006-09-14,13.597,13.701,12.998,13.102,1795874,0
2006-09-15,13.169,13.189,12.97,13.111,2175113,0
2006-09-18,13.169,13.634,13.169,13.512,1703534,0
2006-09-19,13.597,13.701,13.218,13.302,3082727,0
2006-09-20,13.341,13.341,12.855,12.923,2853036,0
2006-09-21,12.97,13.351,12.97,13.14,2937592,0
2006-09-22,13.312,13.368,13.13,13.264,2788252,0
2006-09-25,13.169,13.179,12.618,13.036,2959047,0
2006-09-26,13.036,13.283,12.95,13.273,2355164,0
2006-09-27,13.351,13.684,13.292,13.597,2204770,0
2006-09-28,13.597,13.902,13.397,13.664,1671772,0
2006-09-29,13.587,13.929,13.587,13.74,2631971,0
2006-10-02,13.692,13.73,13.406,13.406,2068261,0
2006-10-03,13.332,13.406,12.733,12.78,3029510,0
2006-10-04,12.655,12.913,12.332,12.836,2639121,0
2006-10-05,13.169,13.283,12.875,12.989,2145877,0
2006-10-06,12.989,13.209,12.836,13.102,1421890,0
2006-10-09,13.209,13.426,12.95,12.98,1264978,0
2006-10-10,12.836,13.341,12.836,13.322,1700379,0
2006-10-11,13.244,13.273,12.884,12.96,1639171,0
2006-10-12,13.046,13.549,13.026,13.549,2021987,0
2006-10-13,13.634,14.131,13.626,13.912,2013362,0
2006-10-16,13.996,14.481,13.978,14.415,2052907,0
2006-10-17,14.405,14.415,14.121,14.196,2530587,0
2006-10-18,14.14,14.452,14.14,14.214,2744501,0
2006-10-19,14.348,14.405,14.062,14.187,3656740,0
2006-10-20,14.214,14.244,13.664,13.749,2979449,0
2006-10-23,13.634,13.854,13.597,13.797,2057114,0
2006-10-24,13.674,13.987,13.674,13.939,2501770,0
2006-10-25,13.978,14.405,13.815,14.254,1724359,0
2006-10-26,14.31,14.329,13.825,13.873,2186052,0
2006-10-27,13.882,14.026,13.626,13.684,1160229,0
2006-10-30,13.587,13.597,13.426,13.493,981020,0
2006-10-31,13.426,13.711,13.235,13.664,2308679,0
2006-11-01,13.854,13.854,13.332,13.358,2431097,0
2006-11-02,13.121,13.351,12.923,12.95,2746816,0
2006-11-03,12.95,13.13,12.933,13.121,2991228,0
2006-11-06,13.189,13.446,13.111,13.322,1489409,0
2006-11-07,13.312,13.387,13.074,13.111,1338595,0
2006-11-08,12.98,13.502,12.97,13.292,2485154,0
2006-11-09,13.368,13.644,13.312,13.446,1910298,0
2006-11-10,13.351,13.512,13.14,13.332,1781779,0
2006-11-13,13.264,13.302,13.102,13.199,1441452,0
2006-11-14,13.199,13.264,13.008,13.16,1798818,0
2006-11-15,13.16,13.644,13.14,13.521,1471951,0
2006-11-16,13.597,13.674,13.111,13.15,1494457,0
2006-11-17,13.169,13.397,13.121,13.378,2186472,0
2006-11-20,13.378,13.426,13.199,13.351,1377718,0
2006-11-21,13.378,13.436,13.283,13.416,2450237,0
2006-11-22,13.312,13.312,12.903,13.111,2657631,0
2006-11-24,13.074,13.199,13.026,13.074,796343,0
2006-11-27,13.008,13.13,12.647,12.655,3063796,0
2006-11-28,12.647,12.94,12.637,12.903,5019946,0
2006-11-29,12.933,13.787,12.933,13.692,3936492,0
2006-11-30,13.664,14.036,13.549,13.958,3471433,0
2006-12-01,13.958,14.254,13.815,14.234,4200045,0
2006-12-04,14.177,14.234,14.016,14.082,3532011,0
2006-12-05,14.149,14.472,14.121,14.425,2612828,0
2006-12-06,14.395,14.614,14.368,14.415,2004108,0
2006-12-07,14.386,14.539,14.264,14.425,1734244,0
2006-12-08,14.499,14.623,14.386,14.443,2293744,0
2006-12-11,14.358,14.519,14.224,14.386,2258828,0
2006-12-12,14.386,14.567,14.292,14.405,2277339,0
2006-12-13,14.462,14.509,14.234,14.395,1699959,0
2006-12-14,14.472,14.7,14.405,14.643,1318403,0
2006-12-15,14.643,14.672,14.224,14.272,2072049,0
2006-12-18,14.254,14.254,13.597,13.674,2421842,0
2006-12-19,13.664,14.026,13.502,13.929,1391181,0
2006-12-20,13.912,13.958,13.674,13.72,1697225,0
2006-12-21,13.759,13.902,13.617,13.72,1630335,0
2006-12-22,13.73,13.73,13.406,13.436,1195144,0
2006-12-26,13.416,13.578,13.169,13.312,972396,0
2006-12-27,13.378,13.378,13.14,13.332,1485623,0
2006-12-28,13.368,13.446,13.254,13.312,1592896,0
2006-12-29,13.273,13.322,13.121,13.209,1215338,0
2007-01-03,13.14,13.15,12.608,12.713,2711477,0
2007-01-04,12.655,12.713,12.351,12.389,4158398,0
2007-01-05,12.399,12.665,12.389,12.628,3730569,0
2007-01-08,12.733,12.894,12.655,12.723,4537639,0
2007-01-09,12.551,12.761,12.495,12.637,3671044,0
2007-01-10,12.531,12.694,12.457,12.551,2348431,0
2007-01-11,12.541,12.826,12.341,12.409,2480106,0
2007-01-12,12.409,12.94,12.409,12.94,1642114,0
2007-01-16,12.894,13.016,12.598,12.694,1470057,0
2007-01-17,12.618,12.933,12.57,12.789,1567233,0
2007-01-18,12.789,12.95,12.598,12.694,1818799,0
2007-01-19,12.723,13.046,12.723,12.95,1314407,0
2007-01-22,13.008,13.074,12.78,12.865,1282225,0
2007-01-23,12.989,13.273,12.913,13.226,1754645,0
2007-01-24,13.199,13.199,12.96,13.169,1619608,0
2007-01-25,13.102,13.111,12.733,12.797,1385081,0
2007-01-26,12.884,13.218,12.884,13.102,1461225,0
2007-01-29,13.102,13.244,12.855,12.903,1118582,0
2007-01-30,12.98,13.322,12.98,13.292,1317142,0
2007-01-31,13.169,13.406,13.111,13.169,2682240,0
2007-02-01,13.254,13.322,12.998,13.209,2598526,0
2007-02-02,13.292,13.446,13.111,13.332,2140407,0
2007-02-05,13.446,13.587,13.322,13.378,1289798,0
2007-02-06,13.465,13.559,13.292,13.446,2400807,0
2007-02-07,13.446,13.53,13.358,13.465,2471270,0
2007-02-08,13.502,13.597,13.397,13.539,1743918,0
2007-02-09,13.539,13.778,13.502,13.626,1817748,0
2007-02-12,13.626,13.626,13.312,13.397,843848,0
2007-02-13,13.493,13.644,13.446,13.644,737688,0
2007-02-14,13.692,13.929,13.597,13.72,1894095,0
2007-02-15,13.674,13.711,13.53,13.674,1160649,0
2007-02-16,13.684,13.902,13.654,13.873,1266871,0
2007-02-20,13.815,13.815,13.521,13.607,1331444,0
2007-02-21,13.569,13.797,13.465,13.759,1613088,0
2007-02-22,13.92,14.32,13.72,14.3,2692968,0
2007-02-23,14.329,14.558,14.234,14.358,2550148,0
2007-02-26,14.214,14.435,14.072,14.149,1941637,0
2007-02-27,13.835,14.043,13.387,13.53,2834105,0
2007-02-28,13.53,13.787,13.322,13.692,3119955,0
2007-03-01,13.378,13.929,13.368,13.617,2473605,0
2007-03-02,13.626,13.692,13.111,13.15,2604626,0
2007-03-05,13.036,13.13,12.845,12.845,1829738,0
2007-03-06,12.923,13.055,12.836,13.008,2145666,0
2007-03-07,13.026,13.493,12.894,13.264,1996746,0
2007-03-08,13.406,13.446,13.199,13.254,1344697,0
2007-03-09,13.351,13.378,13.14,13.273,931170,0
2007-03-12,13.235,13.244,13.026,13.169,925491,0
2007-03-13,13.14,13.351,12.903,12.903,1051483,0
2007-03-14,12.923,13.111,12.797,13.111,1285169,0
2007-03-15,13.14,13.209,13.026,13.074,1247730,0
2007-03-16,13.093,13.14,12.95,13.016,1122999,0
2007-03-19,13.111,13.283,13.065,13.283,1128889,0
2007-03-20,13.283,13.473,13.218,13.473,1316300,0
2007-03-21,13.549,13.854,13.473,13.749,1543256,0
2007-03-22,13.844,14.016,13.825,13.968,1051272,0
2007-03-23,14.036,14.121,13.939,14.036,891416,0
2007-03-26,14.111,14.224,13.929,14.149,1152041,0
2007-03-27,14.157,14.292,14.026,14.187,1489998,0
2007-03-28,14.282,14.415,14.282,14.358,1619608,0
2007-03-29,14.499,14.509,14.282,14.405,1130570,0
2007-03-30,14.405,14.405,14.092,14.157,1605517,0
2007-04-02,14.167,14.31,14.111,14.282,1690704,0
2007-04-03,14.264,14.378,14.131,14.348,2044914,0
2007-04-04,14.292,14.378,14.14,14.378,1038847,0
2007-04-05,14.358,14.539,14.338,14.481,923388,0
2007-04-09,14.443,14.756,14.395,14.662,2139147,0
2007-04-10,14.623,15.079,14.623,14.995,1855820,0
2007-04-11,14.995,15.158,14.909,15.079,2216036,0
2007-04-12,15.138,15.46,15.119,15.404,2048910,0
2007-04-13,15.404,15.586,15.232,15.576,1566815,0
2007-04-16,15.669,15.87,15.586,15.765,2891316,0
2007-04-17,15.765,15.86,15.566,15.652,3438618,0
2007-04-18,15.586,15.603,15.318,15.404,1432618,0
2007-04-19,15.281,15.281,14.918,14.927,2489990,0
2007-04-20,15.015,15.212,14.872,15.148,2801578,0
2007-04-23,15.168,15.347,15.079,15.318,2211204,0
2007-04-24,15.3,15.375,15.212,15.3,2053749,0
2007-04-25,15.708,15.794,15.232,15.765,2276287,0
2007-04-26,15.774,16.297,15.727,16.164,3884121,0
2007-04-27,16.164,16.279,16.041,16.164,2452066,0
2007-04-30,16.164,16.193,15.689,15.736,2023987,0
2007-05-01,15.794,15.993,15.623,15.888,1202072,0
2007-05-02,15.973,16.336,15.946,16.297,1941081,0
2007-05-03,16.211,16.231,15.927,16.174,1980130,0
2007-05-04,16.164,16.316,15.964,16.07,1787880,0
2007-05-07,15.993,16.031,15.727,15.993,2548720,0
2007-05-08,15.993,16.145,15.794,16.136,2476108,0
2007-05-09,16.021,16.117,15.708,15.964,1868860,0
2007-05-10,15.879,15.993,15.823,15.973,3181165,0
2007-05-11,16.061,16.468,15.983,16.439,2235905,0
2007-05-14,16.449,16.621,16.43,16.592,1543256,0
2007-05-15,16.64,16.707,16.289,16.403,1577804,0
2007-05-16,16.421,16.449,16.099,16.346,1341330,0
2007-05-17,16.316,16.915,16.316,16.876,2562767,0
2007-05-18,16.876,17.249,16.876,17.134,2416373,0
2007-05-21,17.098,17.544,17.029,17.392,1898539,0
2007-05-22,17.4,17.429,17.181,17.249,1714471,0
2007-05-23,17.306,17.449,17.115,17.125,2017242,0
2007-05-24,17.029,17.211,16.507,16.555,1636035,0
2007-05-25,16.668,16.944,16.649,16.905,1337334,0
2007-05-29,16.876,17.01,16.707,16.831,955780,0
2007-05-30,16.754,17.306,16.564,17.306,1243945,0
2007-05-31,17.724,17.724,17.115,17.239,1436292,0
2007-06-01,17.286,17.372,17.153,17.211,1358789,0
2007-06-04,17.476,17.694,17.181,17.677,1526008,0
2007-06-05,18.094,18.094,17.534,17.657,1584693,0
2007-06-06,17.61,17.61,17.335,17.544,1648636,0
2007-06-07,17.544,17.62,16.991,16.991,1444396,0
2007-06-08,16.925,17.048,16.678,17.039,1825915,0
2007-06-11,17,17.362,16.925,17.115,1178508,0
2007-06-12,17.115,17.419,16.802,17.239,2010629,0
2007-06-13,17.268,17.743,17.268,17.657,1398542,0
2007-06-14,17.734,18.067,17.734,18.067,954938,0
2007-06-15,18.161,18.304,18.037,18.285,1536524,0
2007-06-18,18.352,18.427,18.113,18.256,1150554,0
2007-06-19,18.161,18.228,17.942,18.028,1463748,0
2007-06-20,18.028,18.209,17.486,17.506,1575017,0
2007-06-21,17.591,17.866,17.296,17.791,1984127,0
2007-06-22,17.781,17.781,17.258,17.439,1034867,0
2007-06-25,17.449,17.457,17.181,17.439,2131154,0
2007-06-26,17.506,18.028,16.895,16.964,4074193,0
2007-06-27,16.754,17.153,16.649,17.134,2953918,0
2007-06-28,17.419,17.419,17.039,17.162,2083154,0
2007-06-29,17.306,17.99,17.306,17.829,2682870,0
2007-07-02,17.914,18.228,17.914,18.228,2189627,0
2007-07-03,18.047,18.542,18.047,18.524,661095,0
2007-07-05,18.542,18.542,18.2,18.436,1581327,0
2007-07-06,18.542,19.122,18.542,18.903,2871545,0
2007-07-09,19.131,19.539,18.969,19.493,2855138,0
2007-07-10,19.426,19.683,19.207,19.539,2838101,0
2007-07-11,19.539,20.357,19.531,20.206,3133418,0
2007-07-12,19.949,20.196,19.891,20.035,3437358,0
2007-07-13,20.159,20.424,20.119,20.34,2858295,0
2007-07-16,20.31,20.33,19.843,20.025,3109238,0
2007-07-17,20.263,20.73,19.958,19.977,2791197,0
2007-07-18,19.987,20.527,19.968,20.444,3129841,0
2007-07-19,20.434,20.833,20.139,20.71,1856661,0
2007-07-20,20.71,20.765,20.169,20.414,1998429,0
2007-07-23,20.424,20.491,19.901,20.016,1905249,0
2007-07-24,19.796,19.853,18.647,18.8,4304165,0
2007-07-25,18.913,19.284,18.494,18.95,3346280,0
2007-07-26,18.712,18.95,17.952,18.371,3894213,0
2007-07-27,18.275,18.835,17.856,18.466,3523385,0
2007-07-30,18.532,19.065,18.446,18.826,2703695,0
2007-07-31,19.255,19.588,18.969,19.017,3111332,0
2007-08-01,19.017,20.006,19.017,19.625,5575662,0
2007-08-02,20.985,21.156,19.274,20.063,4478533,0
2007-08-03,20.187,20.196,19.197,19.292,4714114,0
2007-08-06,19.017,19.017,18.2,18.874,3733303,0
2007-08-07,18.761,19.635,18.579,19.559,3407909,0
2007-08-08,20.035,20.671,19.863,20.396,4820754,0
2007-08-09,19.968,21.584,19.843,20.853,6880391,0
2007-08-10,19.949,20.748,19.236,19.901,5847421,0
2007-08-13,20.206,20.527,19.539,19.559,2670041,0
2007-08-14,19.786,20.159,19.645,19.768,1950472,0
2007-08-15,19.825,20.119,18.781,18.884,1513598,0
2007-08-16,18.524,18.637,17.372,17.971,4312368,0
2007-08-17,18.542,19.083,18.2,19.055,3095978,0
2007-08-20,18.781,19.092,18.285,18.959,2560034,0
2007-08-21,18.808,18.941,18.256,18.8,3342495,0
2007-08-22,19.017,19.179,18.494,18.826,1949840,0
2007-08-23,19.083,19.188,18.588,18.657,2089084,0
2007-08-24,18.844,19.292,18.781,19.14,1581117,0
2007-08-27,19.159,19.169,18.504,18.693,1322611,0
2007-08-28,18.504,18.608,17.896,17.905,1388236,0
2007-08-29,18.019,18.408,17.932,18.388,1425886,0
2007-08-30,18.161,18.588,17.99,18.085,1624868,0
2007-08-31,18.219,19.102,18.219,18.913,2079621,0
2007-09-04,19.046,19.835,18.969,19.693,1577119,0
2007-09-05,19.531,20.035,19.454,19.968,1978447,0
2007-09-06,20.149,20.396,19.882,20.177,1519277,0
2007-09-07,19.968,20.272,19.579,19.768,1703745,0
2007-09-10,19.835,19.997,19.083,19.549,1747496,0
2007-09-11,19.816,20.169,19.454,20.119,1468375,0
2007-09-12,20.187,21.09,20.071,20.74,2966409,0
2007-09-13,20.853,21.195,20.765,20.9,1966878,0
2007-09-14,20.853,21.195,20.756,20.919,1233218,0
2007-09-17,20.748,21.081,20.633,20.74,1254671,0
2007-09-18,20.967,21.366,20.547,21.309,1305783,0
2007-09-19,21.613,22.23,21.461,21.802,1999902,0
2007-09-20,21.802,22.108,21.67,21.917,991327,0
2007-09-21,22.022,22.156,21.755,21.832,1248362,0
2007-09-24,21.755,21.917,21.289,21.461,1101755,0
2007-09-25,21.108,21.299,20.813,21.042,2328451,0
2007-09-26,21.289,21.346,20.748,21.213,2713791,0
2007-09-27,21.461,21.604,21.195,21.442,2608411,0
2007-09-28,21.489,21.984,21.118,21.242,1793350,0
2007-10-01,21.346,22.211,21.309,22.211,2165017,0
2007-10-02,21.984,22.344,21.908,22.259,1606989,0
2007-10-03,22.344,22.344,21.917,21.956,1214707,0
2007-10-04,22.088,22.315,21.783,22.174,2292691,0
2007-10-05,22.403,22.888,22.211,22.859,1324504,0
2007-10-08,22.66,22.734,21.87,21.917,1543677,0
2007-10-09,21.842,22.63,21.736,22.63,1437666,0
2007-10-10,22.536,23.229,22.467,23.163,1306414,0
2007-10-11,23.428,23.837,23.039,23.305,2241792,0
2007-10-12,23.533,23.581,23.163,23.277,974920,0
2007-10-15,23.658,23.771,23.163,23.344,1332076,0
2007-10-16,23.581,23.875,23.334,23.771,1536524,0
2007-10-17,23.895,24.018,23.485,23.667,2406696,0
2007-10-18,23.733,24.228,23.686,24.123,1363837,0
2007-10-19,24.228,24.228,23.371,23.428,1757592,0
2007-10-22,22.953,23.01,22.289,22.888,1768529,0
2007-10-23,23.334,23.468,22.754,23.428,1675769,0
2007-10-24,23.296,23.875,23.039,23.828,1961620,0
2007-10-25,24.028,24.417,23.866,24.342,1784304,0
2007-10-26,24.381,25.635,24.381,25.588,2858925,0
2007-10-29,25.91,26.709,25.671,26.67,2927286,0
2007-10-30,26.576,26.758,25.52,25.52,3417720,0
2007-10-31,25.607,26.966,25.568,26.909,4236855,0
2007-11-01,26.776,27.898,26.423,26.966,3151505,0
2007-11-02,27.488,27.488,26.481,26.624,3005742,0
2007-11-05,26.472,26.557,25.844,26.386,3616920,0
2007-11-06,26.5,27.764,26.5,27.707,5159611,0
2007-11-07,27.488,28.916,27.053,28.441,5479116,0
2007-11-08,28.687,29.057,27.811,28.668,4621439,0
2007-11-09,28.716,28.716,27.452,27.831,4093326,0
2007-11-12,27.802,27.802,25.369,25.386,3829849,0
2007-11-13,25.386,25.825,24.398,25.415,3642490,0
2007-11-14,25.502,26.52,25.502,26.016,2448092,0
2007-11-15,25.93,25.93,24.846,25.265,2120846,0
2007-11-16,25.52,26.252,25.502,25.892,3059168,0
2007-11-19,25.759,26.148,25.406,25.435,1506869,0
2007-11-20,25.008,25.779,24.96,25.386,3074732,0
2007-11-21,25.169,26.045,25.112,25.284,2511235,0
2007-11-23,25.265,26.082,25.245,25.844,662785,0
2007-11-26,26.082,26.539,25.901,26.045,3235433,0
2007-11-27,25.901,26.148,24.921,25.312,2538579,0
2007-11-28,25.312,25.558,24.818,25.236,2536006,0
2007-11-29,25.197,25.825,25.121,25.52,1721202,0
2007-11-30,25.91,25.91,24.951,25.35,5063053,0
2007-12-03,25.331,26.045,24.978,25.844,2272922,0
2007-12-04,25.653,25.711,25.179,25.35,2294165,0
2007-12-05,25.626,26.52,25.502,26.138,1883584,0
2007-12-06,26.311,27.213,26.215,27.156,2093923,0
2007-12-07,27.166,27.251,26.69,27.127,1133339,0
2007-12-10,27.194,27.433,26.899,27.117,1069395,0
2007-12-11,27.147,27.727,26.604,26.643,1851239,0
2007-12-12,26.824,27.374,26.795,27.281,2749992,0
2007-12-13,27.1,27.29,26.215,26.576,2833894,0
2007-12-14,26.386,26.547,25.721,25.948,2407328,0
2007-12-17,25.892,26.138,24.77,25.084,1361266,0
2007-12-18,25.265,25.671,24.522,25.008,2066214,0
2007-12-19,24.998,25.882,24.998,25.671,2155438,0
2007-12-20,25.91,26.09,25.53,26.09,1173921,0
2007-12-21,26.414,27.384,25.976,27.346,2209827,0
2007-12-24,27.478,28.164,26.976,28.068,715215,0
2007-12-26,28.212,28.497,28.145,28.355,1469848,0
2007-12-27,28.088,28.431,27.984,28.04,911608,0
2007-12-28,28.117,28.753,28.117,28.63,762895,0
2007-12-31,28.678,28.868,28.212,28.287,1277414,0
2008-01-02,29.135,30.189,28.858,30.189,2744185,0
2008-01-03,30.172,31.987,30.172,30.893,2909186,0
2008-01-04,31.454,31.454,29.343,29.628,2217415,0
2008-01-07,29.819,30.142,29.172,29.924,2361730,0
2008-01-08,30.084,30.55,28.363,28.431,2827083,0
2008-01-09,28.45,28.819,27.764,28.506,2599225,0
2008-01-10,28.335,28.554,27.68,28.363,2037482,0
2008-01-11,28.183,28.524,27.717,27.793,1308616,0
2008-01-14,27.926,28.249,27.737,28.183,4341288,0
2008-01-15,27.935,28.049,26.851,27.06,1863611,0
2008-01-16,26.709,26.728,24.427,25.035,3416692,0
2008-01-17,25.187,25.425,23.267,23.334,3684058,0
2008-01-18,23.667,24.323,23.277,23.475,2850202,0
2008-01-22,22.441,23.315,20.691,22.839,5558738,0
2008-01-23,22.23,22.82,21.233,22.678,2364810,0
2008-01-24,22.81,24.371,22.81,24.238,2810406,0
2008-01-25,23.952,25.008,23.562,23.723,1679757,0
2008-01-28,23.599,24.257,23.019,24.248,2165001,0
2008-01-29,24.703,24.864,23.658,23.771,2048464,0
2008-01-30,23.581,24.731,23.191,23.856,2741761,0
2008-01-31,23.553,24.266,23.096,24.056,2589999,0
2008-02-01,24.056,25.226,24.056,25.159,1720799,0
2008-02-04,25.055,26.025,25.055,25.721,2064868,0
2008-02-05,25.312,26.491,24.864,24.912,2758168,0
2008-02-06,25.093,25.14,24.371,24.475,2349643,0
2008-02-07,24.275,25.074,23.771,24.76,2359547,0
2008-02-08,24.75,26.016,24.75,25.901,1806904,0
2008-02-11,25.976,26.604,25.701,26.52,1766788,0
2008-02-12,26.69,27.223,26.252,26.604,1406289,0
2008-02-13,26.776,27.261,26.52,27.184,1414182,0
2008-02-14,27.67,27.907,27.127,27.622,2067640,0
2008-02-15,27.469,28.469,26.262,27.109,1610735,0
2008-02-19,27.537,28.592,27.394,28.326,1810297,0
2008-02-20,28.573,29.779,28.335,29.6,3572049,0
2008-02-21,31.235,31.92,29.01,29.628,4252818,0
2008-02-22,28.782,29.677,28.782,29.467,2333685,0
2008-02-25,29.503,30.341,29.295,30.189,2280311,0
2008-02-26,30.142,31.102,29.571,30.95,1825843,0
2008-02-27,30.76,31.379,30.237,30.39,1801616,0
2008-02-28,30.903,31.263,30.294,31.064,2256040,0
2008-02-29,30.797,31.026,30.152,30.322,2053472,0
2008-03-03,30.189,30.807,29.999,30.417,2446152,0
2008-03-04,30.172,31.016,29.97,30.75,3471399,0
2008-03-05,30.741,31.235,30.589,30.95,2902142,0
2008-03-06,30.855,31.283,30.39,30.4,1947067,0
2008-03-07,30.066,30.466,29.267,29.706,1787930,0
2008-03-10,29.809,29.809,28.402,28.668,2390598,0
2008-03-11,30.302,31.16,29.658,30.95,2485773,0
2008-03-12,31.074,31.349,30.189,30.351,2684662,0
2008-03-13,30.036,31.235,29.503,30.97,1721853,0
2008-03-14,31.054,31.064,29.295,29.97,2074237,0
2008-03-17,29.477,29.715,27.166,27.622,3967620,0
2008-03-18,28.145,28.801,28.049,28.611,2720249,0
2008-03-19,28.078,29.97,25.653,25.681,4028452,0
2008-03-20,25.643,25.681,23.247,25.359,5781502,0
2008-03-24,25.179,26.805,25.179,26.045,2117955,0
2008-03-25,26.452,28.297,25.862,27.935,4581206,0
2008-03-26,27.87,28.45,27.575,28.203,1772782,0
2008-03-27,28.269,28.611,27.916,28.003,2461961,0
2008-03-28,28.049,28.459,27.584,27.774,1402661,0
2008-03-31,27.774,27.984,26.653,27.147,2951291,0
2008-04-01,27.109,27.346,26.224,27.07,2467732,0
2008-04-02,27.023,28.23,26.889,27.68,2125379,0
2008-04-03,27.67,27.784,27.117,27.213,2319954,0
2008-04-04,27.271,29.343,27.271,28.907,2971438,0
2008-04-07,29.503,30.142,29,29.314,1941171,0
2008-04-08,29,29.77,28.916,29.6,1239370,0
2008-04-09,29.59,30.124,29.23,29.295,1969368,0
2008-04-10,29.24,29.751,28.934,29.751,1603593,0
2008-04-11,29.047,29.731,28.45,28.544,1563230,0
2008-04-14,28.345,29.401,28.345,29.135,1425797,0
2008-04-15,29.467,29.715,28.897,29.353,1589977,0
2008-04-16,29.638,30.903,29.543,30.874,1830641,0
2008-04-17,31.32,31.32,29.609,29.953,1847808,0
2008-04-18,30.341,30.636,29.503,30.579,1558160,0
2008-04-21,31.006,31.911,30.797,31.655,2156368,0
2008-04-22,31.7,32.51,31.369,31.596,2608037,0
2008-04-23,31.92,31.92,30.437,30.655,2227966,0
2008-04-24,30.618,30.618,28.735,29.096,2225664,0
2008-04-25,29.43,31.074,29.43,30.341,2052386,0
2008-04-28,30.427,30.807,29.895,30.017,1760345,0
2008-04-29,29.999,29.999,28.668,28.743,1702085,0
2008-04-30,29.096,29.304,28.088,29.057,1852230,0
2008-05-01,28.013,28.031,25.94,27.394,5313481,0
2008-05-02,27.518,28.65,27.404,28.04,3659503,0
2008-05-05,28.297,29.667,28.088,29.258,2420066,0
2008-05-06,29.618,30.124,29,29.885,2267212,0
2008-05-07,29.98,30.589,29.58,29.875,1867150,0
2008-05-08,30.104,30.835,29.885,30.788,2055581,0
2008-05-09,30.996,31.369,30.322,31.254,2978749,0
2008-05-12,31.606,31.606,30.503,31.235,1574931,0
2008-05-13,31.302,32.787,31.016,32.376,2287011,0
2008-05-14,32.529,32.833,31.72,31.853,1885094,0
2008-05-15,32.053,32.633,31.064,32.11,2268983,0
2008-05-16,32.804,33.165,32.376,33.155,2569820,0
2008-05-19,33.232,34.657,32.823,34.191,2595227,0
2008-05-20,34.154,35.105,34.003,34.802,2116933,0
2008-05-21,34.914,36.703,34.84,34.982,3879146,0
2008-05-22,35.199,35.429,34.135,34.792,3707767,0
2008-05-23,35.02,35.392,33.65,34.269,1950273,0
2008-05-27,34.269,34.269,32.604,32.861,2994014,0
2008-05-28,32.767,32.908,31.425,32.661,3245261,0
2008-05-29,32.595,32.661,31.548,31.815,2421752,0
2008-05-30,31.834,32.5,31.834,32.357,2292821,0
2008-06-02,32.329,34.687,32.329,33.603,2833334,0
2008-06-03,33.658,34.468,32.927,33.31,2644673,0
2008-06-04,33.498,33.498,31.397,31.635,3017772,0
2008-06-05,31.834,33.079,31.263,33.079,2995702,0
2008-06-06,33.28,34.982,33.28,33.29,3923816,0
2008-06-09,33.527,34.648,33.28,34.25,2521301,0
2008-06-10,34.364,35.333,31.645,32.642,5348981,0
2008-06-11,32.671,33.402,32.338,33.089,2764035,0
2008-06-12,33.155,33.155,31.576,31.682,2554847,0
2008-06-13,31.71,32.367,31.302,31.872,1622122,0
2008-06-16,33.27,34.943,33.27,34.231,5016233,0
2008-06-17,34.468,37.159,34.144,36.817,4104352,0
2008-06-18,37.093,38.033,36.76,37.692,4006149,0
2008-06-19,37.747,38.339,36.399,36.474,3926674,0
2008-06-20,36.428,36.797,35.562,35.751,2863291,0
2008-06-23,35.838,37.005,35.524,36.684,2148952,0
2008-06-24,36.778,37.368,34.468,34.497,3003136,0
2008-06-25,34.677,35.342,33.033,34.535,3495647,0
2008-06-26,34.231,34.583,32.946,33.402,2438517,0
2008-06-27,33.65,34.25,33.422,33.537,2862979,0
2008-06-30,33.576,34.821,33.48,34.706,3083323,0
2008-07-01,34.525,34.895,33.85,34.753,2942150,0
2008-07-02,35.41,35.41,31.911,31.92,4375504,0
2008-07-03,31.978,32.481,30.76,31.558,2040237,0
2008-07-07,31.311,32.156,30.503,31.006,2979286,0
2008-07-08,30.864,30.864,28.753,30.483,2663949,0
2008-07-09,30.598,31.503,30.483,30.996,4037593,0
2008-07-10,31.531,32.51,30.96,32.51,3664811,0
2008-07-11,33.071,33.594,31.425,31.958,2457959,0
2008-07-14,32.263,33.28,31.454,33.062,2303172,0
2008-07-15,32.395,33.382,31.73,31.882,3270195,0
2008-07-16,31.863,32.166,30.056,30.39,3331579,0
2008-07-17,30.341,30.835,27.68,28.668,4112350,0
2008-07-18,28.164,29.838,27.575,28.839,1976221,0
2008-07-21,29.353,30.569,28.63,30.54,2659734,0
2008-07-22,30.302,30.302,28.611,28.668,3000743,0
2008-07-23,28.441,28.887,26.09,26.366,8709389,0
2008-07-24,26.624,26.861,24.864,26.065,4181262,0
2008-07-25,25.958,26.889,25.872,26.358,2617349,0
2008-07-28,26.452,27.851,26.366,27.29,3948352,0
2008-07-29,27.394,27.394,25.607,26.432,3375476,0
2008-07-30,26.5,28.735,25.986,28.697,3418419,0
2008-07-31,28.277,28.363,26.065,26.758,3607737,0
2008-08-01,26.748,27.546,26.282,27.053,3378236,0
2008-08-04,27.184,27.355,24.199,24.504,3014418,0
2008-08-05,23.533,23.533,20.243,22.029,11108366,0
2008-08-06,22.029,23.211,22.003,23.002,4317472,0
2008-08-07,23.515,24.248,22.486,22.526,2753750,0
2008-08-08,22.413,22.467,21.166,21.708,2759904,0
2008-08-11,21.956,22.069,21.138,21.851,3584030,0
2008-08-12,22.098,22.592,21.652,22.202,3955356,0
2008-08-13,22.127,23.972,21.755,23.811,3988558,0
2008-08-14,23.972,23.972,22.423,23.229,2733498,0
2008-08-15,23.277,23.411,22.486,22.81,1980274,0
2008-08-18,22.81,23.438,22.441,22.545,2040816,0
2008-08-19,22.496,23.801,22.496,23.639,2501158,0
2008-08-20,23.837,24.561,23.362,24.313,3627927,0
2008-08-21,24.902,25.34,24.475,25.035,3081903,0
2008-08-22,25.028,25.028,23.229,23.562,3025698,0
2008-08-25,23.391,23.952,22.982,23.211,2089920,0
2008-08-26,23.247,24.417,23.247,23.924,2604764,0
2008-08-27,24.407,24.645,23.933,24.371,2093477,0
2008-08-28,24.532,24.723,23.247,24.142,2648884,0
2008-08-29,24.398,24.675,23.589,23.667,1256324,0
2008-09-02,22.962,22.962,21.27,21.327,4420288,0
2008-09-03,21.166,21.965,20.454,21.147,5950104,0
2008-09-04,21.118,22.23,20.919,21.67,4670628,0
2008-09-05,21.727,21.898,20.518,21.87,3869382,0
2008-09-08,22.496,22.782,20.813,21.118,4291903,0
2008-09-09,20.748,20.919,19.521,19.521,5897358,0
2008-09-10,19.796,21.537,19.596,21.346,5137822,0
2008-09-11,21.166,21.451,19.663,21.099,3637065,0
2008-09-12,21.299,22.477,20.928,22.183,2621510,0
2008-09-15,20.215,21.27,19.569,19.806,3925032,0
2008-09-16,19.065,19.891,17.837,19.891,5399487,0
2008-09-17,20.006,20.177,18.085,19.055,4139345,0
2008-09-18,19.853,20.243,18.094,19.596,4303624,0
2008-09-19,20.862,22.221,19.977,22.029,5023264,0
2008-09-22,22.298,22.878,21.432,21.765,3500167,0
2008-09-23,21.376,22.183,21.118,21.413,2869951,0
2008-09-24,21.642,22.164,20.681,20.804,2629593,0
2008-09-25,20.871,21.386,20.576,21.051,2015687,0
2008-09-26,20.748,20.748,19.673,20.463,2247163,0
2008-09-29,19.436,19.653,15.318,16.612,6046135,0
2008-09-30,17.098,18.379,16.964,18.104,3862386,0
2008-10-01,17.694,17.932,16.754,17.211,2605776,0
2008-10-02,16.487,16.602,15.168,15.404,4621628,0
2008-10-03,15.508,16.573,14.491,14.643,4407455,0
2008-10-06,13.987,13.987,10.981,13.397,5932498,0
2008-10-07,13.787,14.036,10.669,11.143,5647769,0
2008-10-08,10.515,11.885,9.3083,11.401,10268235,0
2008-10-09,11.696,12.19,10.316,10.364,6559938,0
2008-10-10,9.2995,10.688,8.4434,9.3465,6138312,0
2008-10-13,10.069,12.531,10.06,12.332,4470182,0
2008-10-14,13.102,13.787,11.134,11.885,5617254,0
2008-10-15,11.134,11.183,9.699,9.784,2896812,0
2008-10-16,9.993,10.307,8.6526,10.297,7101937,0
2008-10-17,9.984,12.341,9.736,10.839,5455900,0
2008-10-20,11.438,12.618,11.153,12.467,4935095,0
2008-10-21,12.351,12.457,11.609,11.78,2324664,0
2008-10-22,11.048,11.173,9.3947,9.726,3839210,0
2008-10-23,10.146,10.555,9.1282,9.869,4185678,0
2008-10-24,8.6718,9.851,8.4816,9.736,3103439,0
2008-10-27,9.4979,9.577,8.5291,8.5291,2957618,0
2008-10-28,9.033,9.2129,7.9775,9.1659,4898094,0
2008-10-29,9.3947,10.555,9.2226,9.813,5301797,0
2008-10-30,10.156,11.857,10.156,11.818,4084870,0
2008-10-31,11.828,12.541,10.955,12.085,3653294,0
2008-11-03,12.341,12.36,11.029,11.201,2379996,0
2008-11-04,11.763,13.273,11.487,13.102,4892690,0
2008-11-05,12.94,12.94,11.944,11.944,4230668,0
2008-11-06,11.716,11.837,10.602,10.965,2905181,0
2008-11-07,10.897,11.743,10.499,10.907,2659820,0
2008-11-10,11.837,12.095,10.602,10.907,3078072,0
2008-11-11,10.459,10.83,9.746,9.899,2042288,0
2008-11-12,9.527,9.604,7.8921,8.2152,6432189,0
2008-11-13,8.3294,9.2419,7.5115,9.2419,7943754,0
2008-11-14,8.976,9.4134,8.4627,8.6434,4355167,0
2008-11-17,8.6811,8.6811,7.9015,8.3009,4156974,0
2008-11-18,8.3865,8.434,7.5593,8.1298,3387401,0
2008-11-19,8.0442,8.3105,7.0552,7.0743,5248967,0
2008-11-20,6.8842,6.8842,5.3153,5.4674,9493509,0
2008-11-21,5.7051,7.0838,5.4674,6.9982,7364241,0
2008-11-24,7.4167,8.2628,6.9316,7.7399,6596583,0
2008-11-25,7.9207,8.51,7.4547,8.1582,7066550,0
2008-11-26,8.0822,9.4134,7.7303,9.3947,3846205,0
2008-11-28,9.376,9.3947,8.5767,9.0616,1334944,0
2008-12-01,8.377,8.6622,8.1773,8.2628,5051209,0
2008-12-02,8.4627,8.8144,7.9775,8.5197,4599592,0
2008-12-03,7.9681,8.8524,7.7875,8.7763,3660395,0
2008-12-04,8.5576,8.995,7.3025,7.6922,5542716,0
2008-12-05,7.6545,7.6829,6.7226,7.6258,5040083,0
2008-12-08,8.1108,8.7097,7.911,8.3485,4183680,0
2008-12-09,8.2723,8.976,8.0822,8.5197,4546838,0
2008-12-10,8.7763,9.4792,8.7763,9.4419,4375860,0
2008-12-11,9.508,10.744,9.0905,9.3849,5153168,0
2008-12-12,8.6051,9.547,8.2723,9.1755,2850546,0
2008-12-15,9.508,10.032,8.5005,8.7097,2732243,0
2008-12-16,8.9856,9.1851,8.472,9.0811,3477922,0
2008-12-17,8.938,9.527,8.8048,8.9284,3035179,0
2008-12-18,8.7573,9.1659,8.1012,8.358,2492143,0
2008-12-19,8.4056,9.2419,8.1963,9.2226,4676471,0
2008-12-22,9.3083,9.3083,8.0157,8.5291,4073011,0
2008-12-23,8.5672,8.9095,8.4816,8.7478,3265520,0
2008-12-24,8.6147,8.8429,8.2628,8.7668,1026094,0
2008-12-26,8.7953,9.1659,8.6622,9.1659,1273006,0
2008-12-29,9.3376,9.508,9.033,9.3277,1596237,0
2008-12-30,9.2712,10.098,8.9569,10.022,2764849,0
2008-12-31,9.993,10.669,9.984,10.384,3065261,0
2009-01-02,10.469,12.467,10.393,12.332,4515002,0
2009-01-05,12.265,13.368,12.265,13.046,4789083,0
2009-01-06,13.302,14.016,12.855,12.998,3928194,0
2009-01-07,12.733,12.733,11.285,11.6,2972937,0
2009-01-08,11.448,11.639,11.078,11.496,4077985,0
2009-01-09,11.59,11.639,10.507,11.011,2994479,0
2009-01-12,10.744,10.754,10.137,10.374,2585340,0
2009-01-13,10.412,10.897,10.078,10.793,3817572,0
2009-01-14,10.555,10.801,9.622,9.823,2917922,0
2009-01-15,9.804,10.137,9.138,10.069,3190844,0
2009-01-16,10.393,10.744,9.651,10.231,2826160,0
2009-01-20,9.918,10.241,9.3277,9.4517,3752950,0
2009-01-21,9.661,10.459,9.3662,10.44,3770480,0
2009-01-22,10.165,10.44,9.719,9.908,3665002,0
2009-01-23,9.557,10.981,9.3376,10.867,3970767,0
2009-01-26,10.991,12.018,10.887,11.658,5342207,0
2009-01-27,11.658,12.142,11.467,11.771,4583556,0
2009-01-28,11.972,12.713,11.972,12.675,3722159,0
2009-01-29,12.246,12.246,11.551,12.057,3800997,0
2009-01-30,12.37,12.561,11.506,11.639,5055916,0
2009-02-02,11.314,11.649,11.086,11.323,3527582,0
2009-02-03,11.658,11.818,11.183,11.733,3768500,0
2009-02-04,11.894,12.438,11.639,12.246,2918264,0
2009-02-05,12.085,12.797,11.8,12.665,3618860,0
2009-02-06,12.485,13.16,12.123,13.074,7751815,0
2009-02-09,13.111,13.53,12.598,13.332,5786061,0
2009-02-10,13.189,13.607,12.095,12.295,6030923,0
2009-02-11,12.428,12.789,11.696,12.132,2839413,0
2009-02-12,11.551,12.58,11.526,12.561,4819517,0
2009-02-13,12.561,13.368,12.495,12.98,5320642,0
2009-02-17,12.351,12.467,11.696,11.953,5028137,0
2009-02-18,12.01,12.104,11.448,11.535,4764116,0
2009-02-19,11.982,12.2,11.535,11.991,4171194,0
2009-02-20,11.629,11.991,11.277,11.686,6675160,0
2009-02-23,11.79,11.972,10.736,10.801,5215935,0
2009-02-24,10.955,11.8,10.621,11.686,6129383,0
2009-02-25,11.924,12.598,11.743,12.246,7384600,0
2009-02-26,12.58,12.96,12.057,12.229,7265660,0
2009-02-27,12.027,13.093,11.506,12.246,5771579,0
2009-03-02,11.857,11.962,10.364,10.449,6405241,0
2009-03-03,10.965,11.857,10.64,11.363,6318404,0
2009-03-04,11.706,13.036,11.59,12.467,8147492,0
2009-03-05,12.172,12.894,11.914,12.172,5580353,0
2009-03-06,12.448,12.752,11.904,12.409,4726598,0
2009-03-09,12.21,13.493,12.085,13.209,5369652,0
2009-03-10,13.835,14.491,13.806,14.082,5124163,0
2009-03-11,14.244,14.681,13.587,14.167,4495550,0
2009-03-12,14.395,14.69,13.854,14.577,4654139,0
2009-03-13,14.499,14.738,13.493,13.684,4458439,0
2009-03-16,13.426,13.815,13.055,13.456,5180856,0
2009-03-17,13.483,13.968,13.14,13.968,5486032,0
2009-03-18,13.892,14.244,13.046,14.072,3797651,0
2009-03-19,14.481,16.061,14.481,15.586,6477814,0
2009-03-20,15.794,15.813,14.805,14.918,4275043,0
2009-03-23,15.499,16.658,15.3,16.658,3380844,0
2009-03-24,16.099,16.211,15.613,15.784,5128201,0
2009-03-25,15.964,16.621,14.766,15.432,4315782,0
2009-03-26,16.477,16.658,15.193,15.451,9376957,0
2009-03-27,15.175,15.193,14.69,14.834,2773153,0
2009-03-30,14.577,14.577,13.769,14.167,2458826,0
2009-03-31,14.386,14.614,14.062,14.131,3100259,0
2009-04-01,13.692,15.148,13.644,14.452,53084245,0
2009-04-02,14.824,16.439,14.824,15.917,8387023,0
2009-04-03,15.964,16.459,15.489,16.193,4240758,0
2009-04-06,15.87,15.955,15.043,15.517,3996432,0
2009-04-07,14.947,15.193,14.72,15.005,3606873,0
2009-04-08,15.109,15.955,14.738,15.679,3470458,0
2009-04-09,16.374,16.487,16.07,16.289,3273225,0
2009-04-13,15.927,16.297,15.46,16.145,3280318,0
2009-04-14,15.86,16.154,15.404,15.87,4178847,0
2009-04-15,15.955,16.108,15.271,15.652,2651569,0
2009-04-16,15.755,16.164,15.385,15.973,2998257,0
2009-04-17,16.051,16.497,15.917,16.316,3404038,0
2009-04-20,15.717,15.813,15.099,15.202,3140307,0
2009-04-21,15.138,15.888,14.738,15.679,2640717,0
2009-04-22,15.517,15.745,15.109,15.175,3191225,0
2009-04-23,15.232,15.623,15.043,15.366,2930037,0
2009-04-24,15.745,15.842,15.46,15.669,3538869,0
2009-04-27,15.148,15.642,15.099,15.328,2674681,0
2009-04-28,15.089,15.652,14.766,15.29,2989914,0
2009-04-29,15.404,15.832,15.347,15.527,3624834,0
2009-04-30,15.659,16.108,15.168,15.48,2794567,0
2009-05-01,15.499,16.812,15.489,16.507,3161171,0
2009-05-04,16.841,17.591,16.526,17.571,2420359,0
2009-05-05,17.115,17.439,15.955,16.468,3085309,0
2009-05-06,16.934,17.171,16.545,17.088,2969903,0
2009-05-07,17.571,17.914,16.24,16.536,2620985,0
2009-05-08,16.763,17.352,16.754,17.125,3269617,0
2009-05-11,16.64,16.782,16.136,16.43,2451681,0
2009-05-12,16.725,16.915,15.823,16.231,3174826,0
2009-05-13,15.897,15.983,15.129,15.366,3970845,0
2009-05-14,15.202,15.566,14.69,15.432,2697549,0
2009-05-15,15.366,15.517,14.597,14.738,3038343,0
2009-05-18,15.089,15.717,14.927,15.689,2769639,0
2009-05-19,15.736,16.355,15.642,16.011,2048221,0
2009-05-20,16.326,16.678,16.051,16.174,2807969,0
2009-05-21,15.823,15.897,14.975,15.212,3037762,0
2009-05-22,15.318,15.717,15.089,15.232,1708725,0
2009-05-26,14.985,15.527,14.69,15.48,2652786,0
2009-05-27,15.517,15.86,15.212,15.222,1969777,0
2009-05-28,15.508,15.983,15.138,15.784,4525753,0
2009-05-29,16.136,16.536,15.955,16.346,3172037,0
2009-06-01,16.782,17.837,16.621,17.553,4754461,0
2009-06-02,17.419,17.743,17.048,17.316,3707954,0
2009-06-03,16.934,17.107,15.755,16.136,3430122,0
2009-06-04,15.745,16.403,15.745,16.117,3420108,0
2009-06-05,16.164,16.364,15.698,16.108,2754500,0
2009-06-08,16.003,16.003,15.281,15.517,3422262,0
2009-06-09,15.745,16.07,15.451,15.689,4022055,0
2009-06-10,16.164,16.174,15.441,16.031,3665472,0
2009-06-11,16.289,16.991,15.927,16.707,3282103,0
2009-06-12,16.307,16.468,15.879,16.136,3894303,0
2009-06-15,15.745,16.061,15.281,15.499,2197666,0
2009-06-16,15.727,15.879,14.824,14.843,3304890,0
2009-06-17,14.776,14.815,14.053,14.329,3642485,0
2009-06-18,14.264,14.395,13.769,13.996,3813346,0
2009-06-19,14.32,14.415,13.92,14.036,3716156,0
2009-06-22,13.644,13.644,12.733,13.283,5749348,0
2009-06-23,13.456,13.617,12.875,13.292,5279881,0
2009-06-24,13.416,13.825,13.169,13.597,3112798,0
2009-06-25,13.549,14.167,13.549,14.053,3872469,0
2009-06-26,13.978,14.329,13.701,14.3,6705153,0
2009-06-29,14.378,14.529,13.939,14.205,5936243,0
2009-06-30,14.121,14.519,13.539,14.006,4868313,0
2009-07-01,14.31,14.481,13.92,13.978,3919414,0
2009-07-02,13.701,13.759,13.15,13.15,4173833,0
2009-07-06,12.94,12.94,12.238,12.817,7351178,0
2009-07-07,12.817,12.826,12.323,12.36,5422504,0
2009-07-08,12.246,12.495,11.847,12.142,5288325,0
2009-07-09,12.428,12.694,12.22,12.438,5036988,0
2009-07-10,12.246,12.551,11.837,12.409,3491023,0
2009-07-13,12.399,12.598,11.857,12.598,2509809,0
2009-07-14,12.77,13.008,12.628,12.923,2139950,0
2009-07-15,13.436,13.769,13.397,13.597,3597623,0
2009-07-16,13.587,14.082,13.332,13.978,2550881,0
2009-07-17,13.939,14.378,13.674,14.187,3231585,0
2009-07-20,14.415,14.834,14.368,14.795,3007254,0
2009-07-21,15.119,15.281,14.786,15.212,5207792,0
2009-07-22,14.862,14.965,14.435,14.681,2856142,0
2009-07-23,14.606,15.158,14.539,15.071,2864063,0
2009-07-24,14.747,15.423,14.747,15.404,3075370,0
2009-07-27,15.423,15.642,15.184,15.586,2565985,0
2009-07-28,15.395,15.586,14.985,15.451,3051395,0
2009-07-29,15.119,15.119,14.606,14.995,3225365,0
2009-07-30,15.385,15.594,15.033,15.47,2958251,0
2009-07-31,15.337,15.964,15.119,15.784,2194632,0
2009-08-03,16.145,16.905,16.07,16.831,2579794,0
2009-08-04,16.649,16.85,16.346,16.715,2751859,0
2009-08-05,16.459,16.536,16.061,16.108,2090013,0
2009-08-06,16.07,16.25,15.441,15.623,2290768,0
2009-08-07,15.774,16.011,15.366,15.556,2865940,0
2009-08-10,15.404,15.784,15.404,15.669,1925382,0
2009-08-11,15.48,15.623,15.024,15.024,1611681,0
2009-08-12,14.918,15.441,14.918,15.281,2743500,0
2009-08-13,15.556,15.603,15.099,15.46,2178096,0
2009-08-14,15.508,15.566,14.7,14.909,2472201,0
2009-08-17,14.549,14.597,13.996,14.062,3458286,0
2009-08-18,14.072,14.567,14.036,14.462,2711303,0
2009-08-19,14.272,14.927,14.131,14.681,2727502,0
2009-08-20,14.643,15.138,14.577,15.089,2539122,0
2009-08-21,15.184,15.993,15.184,15.946,3402990,0
2009-08-24,16.108,16.326,15.964,16.051,2820781,0
2009-08-25,15.29,15.679,14.69,14.965,6058803,0
2009-08-26,14.795,14.956,14.539,14.824,1890497,0
2009-08-27,14.653,14.882,14.224,14.69,2050160,0
2009-08-28,14.882,15.119,14.519,14.653,1873423,0
2009-08-31,14.282,14.491,13.996,14.472,2723432,0
2009-09-01,14.348,14.756,13.968,14.016,4261627,0
2009-09-02,13.968,14.072,13.787,13.929,2025758,0
2009-09-03,14.043,14.131,13.825,14.036,1606377,0
2009-09-04,13.882,14.282,13.882,14.282,1291734,0
2009-09-08,14.672,15.148,14.509,14.985,2012723,0
2009-09-09,14.995,15.175,14.69,14.909,2625323,0
2009-09-10,15.052,15.328,14.872,15.212,3614517,0
2009-09-11,15.232,15.566,14.985,15.168,3355524,0
2009-09-14,14.956,15.212,14.7,15.138,2731426,0
2009-09-15,15.281,15.385,14.995,15.29,2957138,0
2009-09-16,15.366,15.432,15.099,15.432,3870439,0
2009-09-17,15.395,15.679,15.271,15.499,3244680,0
2009-09-18,15.537,15.632,14.882,14.937,5164444,0
2009-09-21,14.577,14.729,14.254,14.653,3292141,0
2009-09-22,14.995,15.129,14.72,14.956,2847990,0
2009-09-23,14.975,14.975,14.214,14.358,3124675,0
2009-09-24,14.358,14.378,13.674,13.92,3221089,0
2009-09-25,13.844,13.996,13.436,13.92,4191833,0
2009-09-28,13.939,14.254,13.806,14.205,1836004,0
2009-09-29,14.196,14.368,14.036,14.272,1966453,0
2009-09-30,14.843,14.852,13.996,14.386,3747750,0
2009-10-01,14.491,14.499,13.597,13.626,3002827,0
2009-10-02,13.378,13.617,13.093,13.264,3571424,0
2009-10-05,13.292,13.578,13.16,13.539,4819327,0
2009-10-06,13.835,13.968,13.512,13.711,4512824,0
2009-10-07,13.759,13.902,13.332,13.569,4973173,0
2009-10-08,13.711,14.472,13.692,14.425,5290150,0
2009-10-09,14.348,14.643,14.282,14.529,3396748,0
2009-10-12,14.69,15.079,14.577,14.633,2111414,0
2009-10-13,14.71,14.872,14.338,14.747,2616626,0
2009-10-14,15.043,15.212,14.909,15.148,2906018,0
2009-10-15,15.052,15.261,14.956,15.119,4613566,0
2009-10-16,15.052,15.099,14.71,14.937,3365088,0
2009-10-19,14.937,15.29,14.862,15.261,2740928,0
2009-10-20,15.309,15.832,15.242,15.727,6593910,0
2009-10-21,15.586,16.536,15.508,16.07,6042866,0
2009-10-22,15.955,16.011,15.385,15.964,4448833,0
2009-10-23,16.051,16.164,15.508,15.594,3821166,0
2009-10-26,15.765,16.193,15.099,15.158,2928850,0
2009-10-27,15.175,15.395,14.872,14.975,3290488,0
2009-10-28,14.843,14.947,13.996,14.053,4270342,0
2009-10-29,14.358,14.623,14.205,14.623,3596728,0
2009-10-30,14.519,14.567,13.749,13.882,3936595,0
2009-11-02,12.37,13.046,12.057,12.448,16761507,0
2009-11-03,12.295,12.399,11.894,12.265,10866774,0
2009-11-04,12.467,13.093,12.467,12.742,11818723,0
2009-11-05,12.94,12.94,12.123,12.304,10490187,0
2009-11-06,12.132,12.351,12,12.22,7815166,0
2009-11-09,12.438,12.875,12.438,12.845,7249885,0
2009-11-10,12.789,12.875,12.476,12.618,6316701,0
2009-11-11,12.742,13.046,12.628,12.894,7341406,0
2009-11-12,12.865,13.436,12.836,12.923,10269410,0
2009-11-13,12.933,13.121,12.704,12.96,5904997,0
2009-11-16,13.179,13.701,13.026,13.426,6185480,0
2009-11-17,13.322,13.341,12.865,12.96,4626316,0
2009-11-18,12.913,13.102,12.723,12.817,4474178,0
2009-11-19,12.742,12.77,12.428,12.503,5755396,0
2009-11-20,12.467,12.637,12.255,12.618,5476129,0
2009-11-23,13.016,13.179,12.618,12.817,5259024,0
2009-11-24,12.713,12.94,12.495,12.894,6532876,0
2009-11-25,12.95,13.559,12.789,13.426,6241528,0
2009-11-27,12.733,12.998,12.589,12.733,3013601,0
2009-11-30,12.704,12.913,12.457,12.618,7592249,0
2009-12-01,12.713,12.894,12.541,12.845,6281641,0
2009-12-02,12.865,12.884,12.495,12.531,4678722,0
2009-12-03,12.541,12.903,12.467,12.855,9725328,0
2009-12-04,12.95,13.368,12.761,13.111,9191088,0
2009-12-07,13.083,13.368,12.989,13.16,6550454,0
2009-12-08,12.933,12.989,12.618,12.647,5382332,0
2009-12-09,12.655,12.713,12.152,12.238,6394624,0
2009-12-10,12.389,12.845,12.389,12.807,5627151,0
2009-12-11,12.836,12.923,12.561,12.665,4895421,0
2009-12-14,13.121,13.332,12.96,13.199,3984180,0
2009-12-15,13.209,13.578,13.093,13.465,3721262,0
2009-12-16,13.569,13.929,13.473,13.835,4401859,0
2009-12-17,13.674,13.787,13.273,13.436,4291891,0
2009-12-18,13.684,13.854,13.569,13.806,4721092,0
2009-12-21,13.902,14.082,13.835,13.939,2000533,0
2009-12-22,14.053,14.224,13.978,14.224,2381125,0
2009-12-23,14.31,14.452,13.996,14.435,2288768,0
2009-12-24,14.491,14.7,14.443,14.549,658274,0
2009-12-28,14.653,14.729,14.292,14.386,1761113,0
2009-12-29,14.425,14.567,14.111,14.3,1475251,0
2009-12-30,14.149,14.329,14.082,14.167,1611326,0
2009-12-31,14.205,14.358,14.072,14.072,1077628,0
2010-01-04,14.481,15.005,14.462,14.862,3431747,0
2010-01-05,14.909,15.175,14.815,15.138,3837066,0
2010-01-06,15.109,15.708,14.985,15.546,6247915,0
2010-01-07,15.451,15.586,15.158,15.489,4750947,0
2010-01-08,15.451,15.917,15.328,15.917,4489552,0
2010-01-11,16.021,16.231,15.328,15.385,5019804,0
2010-01-12,15.138,15.261,14.824,14.892,5290153,0
2010-01-13,14.824,15.005,14.597,14.947,6039701,0
2010-01-14,14.937,15.119,14.766,15.062,2834961,0
2010-01-15,14.975,15.052,14.633,14.643,4278247,0
2010-01-19,14.549,14.815,14.452,14.815,4566910,0
2010-01-20,14.587,14.72,14.378,14.452,4261095,0
2010-01-21,14.491,14.795,14.395,14.549,5261539,0
2010-01-22,14.472,14.549,13.825,13.912,5564523,0
2010-01-25,14.072,14.358,13.835,13.949,4006049,0
2010-01-26,13.787,14.101,13.512,13.674,5780532,0
2010-01-27,13.634,13.711,12.903,13.351,8068435,0
2010-01-28,13.426,13.664,13.16,13.549,6169163,0
2010-01-29,13.626,13.873,12.845,12.884,5622205,0
2010-02-01,13.093,13.778,13.093,13.749,4639458,0
2010-02-02,13.863,14.71,13.73,14.539,6773672,0
2010-02-03,14.587,14.795,14.282,14.386,5069186,0
2010-02-04,14.157,14.32,13.53,13.769,5559456,0
2010-02-05,13.701,13.778,12.789,13.406,9689711,0
2010-02-08,13.387,13.787,13.16,13.416,3929062,0
2010-02-09,13.797,13.978,13.559,13.769,5301331,0
2010-02-10,13.787,13.863,13.332,13.664,4540539,0
2010-02-11,13.617,13.892,13.502,13.854,4989982,0
2010-02-12,13.607,13.778,13.322,13.587,7687454,0
2010-02-16,13.815,14.338,13.787,14.32,6530642,0
2010-02-17,14.509,14.509,14.167,14.358,7539391,0
2010-02-18,14.254,14.405,13.978,14.177,5384221,0
2010-02-19,14.062,14.214,13.815,14.036,6008444,0
2010-02-22,14.016,14.092,13.358,13.607,6716636,0
2010-02-23,13.397,13.456,12.875,12.913,11768417,0
2010-02-24,13.102,13.332,12.94,13.199,9747732,0
2010-02-25,12.98,13.302,12.752,13.273,8731212,0
2010-02-26,13.368,13.549,13.169,13.387,9020177,0
2010-03-01,13.825,14.053,13.711,13.912,15226842,0
2010-03-02,14.131,14.131,13.692,13.749,15209510,0
2010-03-03,13.664,13.797,13.539,13.578,14562485,0
2010-03-04,13.607,14.205,13.502,14.187,26216559,0
2010-03-05,14.254,14.606,14.214,14.386,17385044,0
2010-03-08,14.606,14.672,14.368,14.539,10843598,0
2010-03-09,14.7,14.843,14.31,14.672,65022785,0
2010-03-10,14.549,15.347,14.539,15.261,19449161,0
2010-03-11,15.261,15.652,15.251,15.356,12288145,0
2010-03-12,15.708,15.745,15.193,15.251,10938342,0
2010-03-15,15.184,15.261,14.539,14.843,9462237,0
2010-03-16,14.937,15.079,14.7,14.937,11592073,0
2010-03-17,15.024,15.356,14.985,15.242,12517763,0
2010-03-18,15.251,15.328,14.795,15.033,8688305,0
2010-03-19,15.062,15.168,14.529,14.69,8083965,0
2010-03-22,14.491,14.9,14.358,14.738,6802015,0
2010-03-23,14.747,14.937,14.606,14.862,5908666,0
2010-03-24,14.756,14.795,14.499,14.747,6897421,0
2010-03-25,14.937,14.956,14.577,14.72,13357888,0
2010-03-26,14.766,14.872,14.472,14.834,12620197,0
2010-03-29,14.909,15.508,14.882,15.451,7927359,0
2010-03-30,15.708,15.842,15.508,15.669,12219979,0
2010-03-31,15.669,16.279,15.537,16.041,15563648,0
2010-04-01,16.231,16.64,16.231,16.487,8590194,0
2010-04-05,16.792,17.115,16.698,17,6527238,0
2010-04-06,16.944,17.258,16.831,17.115,6675412,0
2010-04-07,17.115,17.571,17.039,17.229,10086007,0
2010-04-08,17.107,17.201,16.592,17.088,12266852,0
2010-04-09,17.229,17.4,17.068,17.382,4938614,0
2010-04-12,17.372,17.553,17.249,17.335,4223803,0
2010-04-13,17.258,17.306,16.583,16.802,9138789,0
2010-04-14,16.974,17,16.487,16.831,7712859,0
2010-04-15,16.831,16.934,16.698,16.744,3860977,0
2010-04-16,16.63,16.734,16.269,16.403,6092489,0
2010-04-19,16.26,16.477,16.136,16.307,4873325,0
2010-04-20,16.459,16.885,16.449,16.868,5457467,0
2010-04-21,16.905,17.019,16.64,16.792,4418983,0
2010-04-22,16.564,17.134,16.289,17.125,8392827,0
2010-04-23,17.107,17.514,16.925,17.514,5369018,0
2010-04-26,17.563,17.724,17.249,17.277,4733439,0
2010-04-27,17.191,17.4,16.754,16.86,10220854,0
2010-04-28,17.078,17.335,16.868,17.153,7458268,0
2010-04-29,17.534,17.591,17.201,17.514,5357454,0
2010-04-30,17.581,18.504,17.392,18.209,12967976,0
2010-05-03,18.408,18.524,17.962,18.113,9788167,0
2010-05-04,17.819,17.819,17.382,17.6,5723501,0
2010-05-05,17.088,17.581,16.658,17.125,7042716,0
2010-05-06,16.944,17.249,15.632,16.792,17774661,0
2010-05-07,16.707,16.772,15.527,15.955,18705702,0
2010-05-10,16.895,17.467,16.136,16.487,9720720,0
2010-05-11,16.25,16.573,15.917,16.031,9112684,0
2010-05-12,16.08,16.668,16.08,16.403,8936799,0
2010-05-13,16.297,16.355,15.823,15.955,7707517,0
2010-05-14,15.745,15.794,15.158,15.623,9876128,0
2010-05-17,15.669,15.823,15.005,15.586,8211897,0
2010-05-18,15.842,16.202,15.823,15.888,11878478,0
2010-05-19,15.784,16.021,15.385,15.907,13287519,0
2010-05-20,15.347,15.576,15.138,15.212,17378209,0
2010-05-21,14.776,15.698,14.681,15.499,14398874,0
2010-05-24,15.395,15.499,15.005,15.062,12618771,0
2010-05-25,14.672,15.489,14.425,15.441,18841427,0
2010-05-26,15.765,15.955,15.005,15.158,15825143,0
2010-05-27,15.576,15.736,15.212,15.717,12670645,0
2010-05-28,15.727,16.668,15.451,15.642,11250671,0
2010-06-01,15.337,15.508,14.947,14.975,8228898,0
2010-06-02,15.158,15.727,14.9,15.727,8054986,0
2010-06-03,15.745,15.813,15.148,15.804,7325689,0
2010-06-04,15.29,15.955,14.776,14.872,8025673,0
2010-06-07,15.005,15.271,14.539,14.606,7043330,0
2010-06-08,14.606,14.995,14.386,14.681,10417198,0
2010-06-09,14.872,15.48,14.843,15.043,13150884,0
2010-06-10,15.451,16.08,15.404,16.011,5902318,0
2010-06-11,15.842,16.117,15.679,16.089,4833311,0
2010-06-14,16.383,16.468,15.964,16.021,4809766,0
2010-06-15,16.24,16.374,16.089,16.355,5165091,0
2010-06-16,16.193,16.698,16.126,16.497,4215503,0
2010-06-17,16.583,16.583,16.031,16.316,5164072,0
2010-06-18,16.297,16.688,16.108,16.621,5420800,0
2010-06-21,16.86,17.029,16.24,16.393,3777277,0
2010-06-22,16.231,16.43,15.586,15.698,4100437,0
2010-06-23,15.736,15.765,15.3,15.546,4077360,0
2010-06-24,15.441,15.586,14.965,15.071,6917608,0
2010-06-25,15.212,15.689,14.937,15.586,6291024,0
2010-06-28,15.632,15.736,14.843,14.882,6862738,0
2010-06-29,14.71,14.72,14.006,14.092,7005865,0
2010-06-30,14.101,14.415,13.863,13.92,4476913,0
2010-07-01,13.929,14.149,13.416,13.787,6581445,0
2010-07-02,13.92,14.043,13.465,13.587,3455462,0
2010-07-06,13.882,13.978,13.332,13.483,4781348,0
2010-07-07,13.512,14.111,13.512,14.101,4513560,0
2010-07-08,14.214,14.443,13.778,14.244,4558989,0
2010-07-09,14.264,14.282,13.882,14.177,4025010,0
2010-07-12,14.101,14.272,13.787,13.882,2579157,0
2010-07-13,14.101,14.405,14.043,14.3,4033767,0
2010-07-14,14.187,14.264,13.92,14.244,4326130,0
2010-07-15,14.224,14.358,13.958,14.282,5391085,0
2010-07-16,14.131,14.205,13.607,13.701,5676505,0
2010-07-19,13.749,13.882,13.569,13.74,3427312,0
2010-07-20,13.578,14.31,13.502,14.224,4922426,0
2010-07-21,14.292,14.395,13.863,13.996,3941368,0
2010-07-22,14.196,14.633,14.14,14.462,4239409,0
2010-07-23,14.443,14.614,14.131,14.567,3524757,0
2010-07-26,14.529,14.892,14.425,14.892,3073329,0
2010-07-27,14.985,14.985,14.452,14.623,3055013,0
2010-07-28,14.587,14.786,14.395,14.633,2913328,0
2010-07-29,14.72,15.119,14.72,14.985,4804286,0
2010-07-30,14.756,15.202,14.71,15.062,4118361,0
2010-08-02,15.375,15.946,15.3,15.755,5026518,0
2010-08-03,15.689,16.108,15.669,15.927,5381094,0
2010-08-04,15.917,16.145,15.87,15.955,3924986,0
2010-08-05,16.031,16.43,15.86,16.183,4420357,0
2010-08-06,15.964,16.164,15.642,15.955,3706289,0
2010-08-09,16.08,16.164,15.784,16.07,2906625,0
2010-08-10,15.87,16.041,15.546,15.87,3838720,0
2010-08-11,15.546,15.546,15.119,15.242,2899622,0
2010-08-12,14.975,15.271,14.918,15.043,3775169,0
2010-08-13,14.965,15.29,14.9,14.965,2601966,0
2010-08-16,14.862,14.927,14.558,14.69,3220777,0
2010-08-17,14.795,15.005,14.662,14.909,3237708,0
2010-08-18,14.892,14.892,14.519,14.672,2672447,0
2010-08-19,14.491,14.7,14.31,14.472,4236257,0
2010-08-20,14.329,14.405,13.844,13.968,4905701,0
2010-08-23,13.987,14.368,13.978,14.167,3449226,0
2010-08-24,13.996,14.131,13.863,13.902,3326626,0
2010-08-25,13.854,14.053,13.549,13.987,3856083,0
2010-08-26,14.111,14.282,13.787,13.902,3746603,0
2010-08-27,14.053,14.282,13.692,14.224,4315700,0
2010-08-30,14.234,14.558,14.196,14.214,2832795,0
2010-08-31,14.177,14.292,13.929,14.016,4082245,0
2010-09-01,14.272,14.443,14.026,14.358,6478290,0
2010-09-02,14.481,14.786,14.3,14.72,3209387,0
2010-09-03,14.805,15.033,14.795,14.985,2489825,0
2010-09-07,14.843,14.918,14.567,14.756,2386899,0
2010-09-08,14.805,14.975,14.729,14.852,2325663,0
2010-09-09,15.043,15.119,14.567,14.653,2784675,0
2010-09-10,14.747,14.909,14.529,14.539,3244325,0
2010-09-13,14.729,14.892,14.499,14.852,2482859,0
2010-09-14,14.824,15.222,14.643,15.129,3390787,0
2010-09-15,15.043,15.385,14.852,15.385,3661316,0
2010-09-16,14.937,15.119,14.786,14.937,4186126,0
2010-09-17,15.062,15.175,14.672,14.729,4349588,0
2010-09-20,14.747,15.212,14.643,15.184,2995951,0
2010-09-21,15.212,15.281,14.909,15.099,3020827,0
2010-09-22,15.099,15.3,14.7,14.776,2646614,0
2010-09-23,14.539,14.756,14.3,14.499,3993470,0
2010-09-24,14.71,14.947,14.653,14.843,2933781,0
2010-09-27,14.824,14.862,14.7,14.756,1837509,0
2010-09-28,14.786,14.872,14.435,14.872,4271463,0
2010-09-29,14.766,15.079,14.681,15.052,4945186,0
2010-09-30,15.337,15.537,14.975,15.109,4284239,0
2010-10-01,15.385,15.727,15.232,15.603,3387666,0
2010-10-04,15.566,15.755,15.318,15.441,2581336,0
2010-10-05,15.679,16.24,15.652,16.202,3940446,0
2010-10-06,16.136,16.43,16.061,16.279,3857923,0
2010-10-07,16.393,16.393,15.973,16.174,1774056,0
2010-10-08,16.211,16.678,16.174,16.592,2251406,0
2010-10-11,16.621,16.925,16.487,16.744,2386659,0
2010-10-12,16.831,16.831,16.279,16.64,3714465,0
2010-10-13,16.782,17.277,16.763,17.22,3217040,0
2010-10-14,17.22,17.514,17.019,17.229,3803742,0
2010-10-15,17.362,17.419,17,17.181,3417646,0
2010-10-18,17.22,17.524,17.143,17.409,3260145,0
2010-10-19,17.078,17.372,16.43,16.536,6121461,0
2010-10-20,16.507,16.612,15.946,16.374,6737427,0
2010-10-21,16.43,16.734,16.08,16.24,3692111,0
2010-10-22,16.211,16.346,16.021,16.231,2331426,0
2010-10-25,16.411,16.772,16.25,16.279,2150203,0
2010-10-26,16.164,16.24,15.888,15.964,2893381,0
2010-10-27,15.784,15.983,15.527,15.964,2794134,0
2010-10-28,16.126,16.145,15.804,15.927,1994543,0
2010-10-29,15.86,16.269,15.832,16.183,2046063,0
2010-11-01,16.355,16.602,16.041,16.136,2030019,0
2010-11-02,16.346,16.487,16.193,16.411,1862413,0
2010-11-03,16.517,16.649,16.136,16.583,2755517,0
2010-11-04,16.895,17.923,16.885,17.734,6899858,0
2010-11-05,17.657,17.724,17.352,17.685,3748983,0
2010-11-08,17.544,17.809,17.457,17.791,2788684,0
2010-11-09,17.914,18.219,17.571,17.648,2456709,0
2010-11-10,17.657,18.514,17.553,18.514,5128765,0
2010-11-11,18.532,18.854,18.427,18.816,4388986,0
2010-11-12,18.722,18.722,17.99,18.132,3179651,0
2010-11-15,18.256,18.314,17.534,17.61,4408510,0
2010-11-16,17.409,17.61,17.098,17.277,3660653,0
2010-11-17,17.306,17.467,17.019,17.229,3390530,0
2010-11-18,17.107,17.667,16.974,17.581,3561645,0
2010-11-19,17.553,17.571,17.058,17.571,3297148,0
2010-11-22,17.362,17.677,17.143,17.62,4092750,0
2010-11-23,17.362,17.362,16.984,17.019,3412234,0
2010-11-24,17.125,17.467,17.01,17.352,3260944,0
2010-11-26,17.191,17.449,17.029,17.153,1570200,0
2010-11-29,17.088,17.486,16.954,17.429,3052706,0
2010-11-30,17.171,17.457,17.048,17.286,2700445,0
2010-12-01,17.648,18.067,17.544,17.914,3446357,0
2010-12-02,17.942,18.485,17.942,18.446,2827069,0
2010-12-03,18.436,18.617,18.247,18.56,2489572,0
2010-12-06,18.551,18.781,18.494,18.627,1787044,0
2010-12-07,18.959,19.017,18.427,18.588,2524655,0
2010-12-08,18.608,18.608,18.142,18.275,2158499,0
2010-12-09,18.388,18.494,18.047,18.475,1925889,0
2010-12-10,18.579,18.835,18.514,18.683,2072474,0
2010-12-13,18.816,19.017,18.722,18.8,3699378,0
2010-12-14,18.8,18.816,18.247,18.342,3121701,0
2010-12-15,18.047,18.398,17.932,18.151,3564429,0
2010-12-16,18.151,18.18,17.734,17.866,5875946,0
2010-12-17,17.847,18.01,17.734,17.819,6613178,0
2010-12-20,17.99,18.361,17.724,18.314,4197230,0
2010-12-21,18.408,18.542,18.19,18.494,3455071,0
2010-12-22,18.56,18.56,18.408,18.408,4100307,0
2010-12-23,18.408,18.446,18.19,18.238,2192717,0
2010-12-27,18.19,18.285,18.019,18.228,3321438,0
2010-12-28,18.294,18.379,18.17,18.209,1308675,0
2010-12-29,18.285,18.427,18.209,18.322,1629978,0
2010-12-30,18.294,18.322,17.932,18.067,1923213,0
2010-12-31,17.99,18.247,17.942,18.151,1799755,0
2011-01-03,18.436,18.542,18.285,18.408,2787123,0
2011-01-04,18.485,18.569,17.942,18.123,3709236,0
2011-01-05,17.98,18.19,17.61,17.781,5996941,0
2011-01-06,17.914,18.019,17.457,17.544,3750404,0
2011-01-07,17.799,18.142,17.544,17.791,3431435,0
2011-01-10,17.734,17.856,17.591,17.809,2857562,0
2011-01-11,17.923,18.037,17.791,17.98,4835342,0
2011-01-12,18.18,18.379,18.161,18.379,3933166,0
2011-01-13,18.408,18.514,18.028,18.123,3852395,0
2011-01-14,18.085,18.238,17.876,18.219,3401552,0
2011-01-18,18.228,18.666,18.228,18.56,3537548,0
2011-01-19,18.588,18.731,18.113,18.209,3365614,0
2011-01-20,18.085,18.161,17.772,17.923,3520784,0
2011-01-21,18.076,18.076,17.591,17.657,2562822,0
2011-01-24,17.638,17.809,17.581,17.734,3181384,0
2011-01-25,17.648,17.677,17.162,17.667,4462409,0
2011-01-26,17.734,18.047,17.591,17.876,3047962,0
2011-01-27,17.952,17.952,17.439,17.685,3242098,0
2011-01-28,17.743,18.371,17.61,18.322,7415287,0
2011-01-31,18.408,19.36,18.408,19.35,7709630,0
2011-02-01,19.511,19.977,19.474,19.786,8911690,0
2011-02-02,19.569,19.977,19.493,19.645,2877776,0
2011-02-03,19.625,19.786,19.368,19.531,3740604,0
2011-02-04,19.588,19.93,19.397,19.863,4064015,0
2011-02-07,19.968,20.71,19.968,20.509,5962988,0
2011-02-08,20.473,20.483,19.759,19.968,3943066,0
2011-02-09,19.901,20.159,19.531,19.786,4080656,0
2011-02-10,19.673,20.34,19.663,20.272,3921231,0
2011-02-11,20.129,20.473,20.016,20.32,2185611,0
2011-02-14,20.3,21.442,20.3,21.413,5137822,0
2011-02-15,21.356,21.451,20.919,20.994,5520390,0
2011-02-16,21.108,21.946,21.081,21.851,5580069,0
2011-02-18,21.946,21.965,21.47,21.652,2727152,0
2011-02-22,21.917,22.764,21.604,21.689,5151344,0
2011-02-23,21.652,22.944,21.632,22.403,6346056,0
2011-02-24,23.066,23.096,22.003,22.202,6428424,0
2011-02-25,22.298,23.125,22.108,23.125,6589659,0
2011-02-28,23.267,23.475,22.801,23.039,4139004,0
2011-03-01,23.191,23.475,22.583,22.716,6070724,0
2011-03-02,22.773,23.143,22.526,22.962,6400774,0
2011-03-03,23.106,23.371,22.849,23.116,4998713,0
2011-03-04,23.116,23.219,22.696,22.934,4385379,0
2011-03-07,23.134,23.267,22.325,22.65,4672552,0
2011-03-08,22.724,22.782,21.584,22.117,4422752,0
2011-03-09,22.117,22.441,21.926,22.117,3663385,0
2011-03-10,21.88,21.88,21.013,21.138,6587447,0
2011-03-11,20.88,21.888,20.651,21.736,3577077,0
2011-03-14,21.546,21.908,21.356,21.832,3484764,0
2011-03-15,20.9,21.765,20.616,21.546,3258312,0
2011-03-16,21.537,21.917,20.691,21.003,5162773,0
2011-03-17,21.499,22.022,21.299,21.926,3848812,0
2011-03-18,22.279,22.354,21.727,21.936,5796343,0
2011-03-21,22.307,22.992,22.164,22.792,4159373,0
2011-03-22,22.859,23.116,22.678,22.859,3181296,0
2011-03-23,22.764,22.868,22.496,22.734,2856846,0
2011-03-24,22.764,22.868,22.221,22.839,3213044,0
2011-03-25,22.801,23.086,22.573,22.982,3757427,0
2011-03-28,23.019,23.401,22.602,22.602,2400648,0
2011-03-29,22.573,23.106,22.298,22.992,3341576,0
2011-03-30,23.086,23.533,22.773,23.354,3195803,0
2011-03-31,23.475,23.723,23.191,23.201,3369317,0
2011-04-01,23.448,23.752,23.076,23.211,3507360,0
2011-04-04,23.257,23.485,23.173,23.354,2143904,0
2011-04-05,23.344,23.771,23.277,23.639,4162985,0
2011-04-06,24.076,24.75,23.076,23.143,6191760,0
2011-04-07,23.059,23.515,22.944,23.411,4069943,0
2011-04-08,23.553,23.819,23.125,23.334,4142333,0
2011-04-11,23.381,23.411,22.029,22.174,5606092,0
2011-04-12,21.926,21.974,21.023,21.318,5833783,0
2011-04-13,21.508,21.832,21.051,21.289,4566794,0
2011-04-14,21.108,21.279,20.765,21.251,5334250,0
2011-04-15,21.508,21.537,21.023,21.279,4542322,0
2011-04-18,21.003,21.033,20.463,20.957,4810888,0
2011-04-19,20.957,21.622,20.928,21.574,5235692,0
2011-04-20,21.965,22.383,21.822,22.211,4975161,0
2011-04-21,22.307,22.364,21.689,21.736,3302239,0
2011-04-25,21.792,21.832,21.366,21.479,3358760,0
2011-04-26,21.652,21.699,21.27,21.376,4585212,0
2011-04-27,21.461,21.489,20.557,20.967,7334098,0
2011-04-28,20.804,20.994,20.414,20.71,11990635,0
2011-04-29,20.748,21.584,20.71,21.461,6725415,0
2011-05-02,21.652,21.679,20.919,21.081,4211983,0
2011-05-03,20.976,20.994,20.177,20.404,4130301,0
2011-05-04,20.34,20.414,19.73,19.863,7608491,0
2011-05-05,19.017,19.94,18.617,19.721,10643692,0
2011-05-06,20.091,20.74,19.843,20.119,6512269,0
2011-05-09,20.081,20.444,20.025,20.253,4045957,0
2011-05-10,20.32,20.376,20.035,20.215,3346052,0
2011-05-11,20.119,20.159,18.998,19.378,6364491,0
2011-05-12,19.265,19.94,18.884,19.778,7285844,0
2011-05-13,19.863,19.882,19.284,19.531,5834910,0
2011-05-16,19.511,19.873,19.227,19.292,4801672,0
2011-05-17,19.169,19.539,18.959,19.454,5849938,0
2011-05-18,19.521,20.177,19.493,19.853,4509831,0
2011-05-19,19.911,20.169,19.549,20.063,5151669,0
2011-05-20,19.977,20.169,19.596,19.94,6202412,0
2011-05-23,19.493,19.683,19.207,19.292,4775980,0
2011-05-24,19.493,19.949,19.378,19.493,4562065,0
2011-05-25,19.378,20.518,19.368,20.347,7002217,0
2011-05-26,20.3,20.625,20.169,20.509,6093662,0
2011-05-27,20.671,20.843,20.396,20.576,3817243,0
2011-05-31,21.051,21.251,20.527,20.88,6166479,0
2011-06-01,20.871,21.09,19.977,20.081,4945118,0
2011-06-02,20.119,20.347,19.693,19.873,4377377,0
2011-06-03,19.493,20.263,19.35,19.921,5672232,0
2011-06-06,19.901,20.129,18.979,19.008,4759377,0
2011-06-07,19.14,19.417,18.979,19.055,4295335,0
2011-06-08,19.159,19.493,19.037,19.188,4071045,0
2011-06-09,19.311,19.625,19.197,19.454,2847347,0
2011-06-10,19.311,19.35,18.884,19.027,5642518,0
2011-06-13,19.017,19.15,17.962,18.151,5957283,0
2011-06-14,18.427,18.666,18.342,18.56,4020921,0
2011-06-15,18.352,18.637,18.01,18.19,6375370,0
2011-06-16,18.17,18.342,17.856,18.01,4011513,0
2011-06-17,18.18,18.332,17.591,17.847,5028122,0
2011-06-20,17.743,17.962,17.591,17.896,3221845,0
2011-06-21,18.085,18.683,18.057,18.627,4054857,0
2011-06-22,18.524,18.816,18.418,18.446,3475475,0
2011-06-23,18.028,18.238,17.61,18.19,7007661,0
2011-06-24,18.209,18.228,17.571,17.781,9259601,0
2011-06-27,17.694,17.914,17.544,17.829,2887901,0
2011-06-28,17.962,18.342,17.932,18.342,3690187,0
2011-06-29,18.532,18.771,18.265,18.722,4164923,0
2011-06-30,18.781,19.046,18.693,19.017,3762374,0
2011-07-01,19.017,19.179,18.675,19.065,3568302,0
2011-07-05,19.073,19.454,19.046,19.236,2941813,0
2011-07-06,19.197,19.207,18.751,18.894,3337659,0
2011-07-07,19.265,19.635,19.159,19.407,5162363,0
2011-07-08,19.017,19.14,18.741,18.884,3814693,0
2011-07-11,18.524,18.542,18.028,18.123,3258225,0
2011-07-12,17.971,18.256,17.829,17.914,3989434,0
2011-07-13,18.067,18.551,18.019,18.123,3913504,0
2011-07-14,18.247,18.342,17.667,17.677,2746638,0
2011-07-15,17.905,18.588,17.905,18.551,4579659,0
2011-07-18,18.542,18.569,17.923,18.256,3394641,0
2011-07-19,18.446,18.894,18.418,18.835,4251423,0
2011-07-20,18.979,19.207,18.79,19.188,4718030,0
2011-07-21,19.33,19.911,19.321,19.825,7528735,0
2011-07-22,19.853,19.901,19.569,19.711,3270981,0
2011-07-25,19.436,19.949,19.368,19.749,3268716,0
2011-07-26,19.816,20.054,19.579,19.703,2854029,0
2011-07-27,19.531,19.531,18.8,18.826,3569202,0
2011-07-28,18.816,19.159,18.542,18.588,3356531,0
2011-07-29,18.314,18.657,18.076,18.371,4312293,0
2011-08-01,18.808,18.844,17.847,18.161,4831375,0
2011-08-02,18.028,18.228,17.409,17.409,6059313,0
2011-08-03,17.362,17.486,16.678,17.229,6724945,0
2011-08-04,16.964,17.098,15.537,15.576,8819911,0
2011-08-05,15.679,15.955,14.577,15.242,9888574,0
2011-08-08,14.672,14.795,13.587,13.844,10084673,0
2011-08-09,14.272,14.653,13.549,14.653,12017837,0
2011-08-10,14.196,14.729,13.882,13.929,10003545,0
2011-08-11,14.043,15.251,13.844,15.005,6407892,0
2011-08-12,15.232,15.451,14.643,14.766,4271137,0
2011-08-15,15.005,15.29,14.927,15.212,4032027,0
2011-08-16,14.937,15.3,14.756,15.062,5889735,0
2011-08-17,15.168,15.404,14.892,15.089,4465483,0
2011-08-18,14.491,14.529,13.978,14.196,9819093,0
2011-08-19,13.912,14.425,13.72,13.759,6105361,0
2011-08-22,14.149,14.244,13.13,13.341,6800112,0
2011-08-23,13.406,13.958,13.226,13.958,6533841,0
2011-08-24,13.882,13.987,13.493,13.815,5370673,0
2011-08-25,13.929,14.111,13.446,13.512,4820512,0
2011-08-26,13.368,13.863,13.102,13.778,4051709,0
2011-08-29,14.053,14.747,14.036,14.597,4517906,0
2011-08-30,14.491,15.212,14.378,15.109,6600332,0
2011-08-31,15.261,15.594,14.937,15.168,5024318,0
2011-09-01,15.318,15.489,14.9,14.937,4243808,0
2011-09-02,14.558,14.587,13.939,14.196,4666998,0
2011-09-06,13.539,13.674,13.273,13.634,6020200,0
2011-09-07,13.902,14.786,13.778,14.606,5777392,0
2011-09-08,14.443,14.72,13.949,14.062,4206352,0
2011-09-09,13.835,13.854,13.292,13.397,6759353,0
2011-09-12,13.16,13.539,13.083,13.521,4922921,0
2011-09-13,13.502,13.654,13.083,13.273,8549917,0
2011-09-14,13.226,13.701,13.036,13.521,7676579,0
2011-09-15,13.759,13.949,13.549,13.92,4506009,0
2011-09-16,13.854,14.062,13.578,13.769,6674744,0
2011-09-19,13.387,13.578,13.093,13.426,3318992,0
2011-09-20,13.502,13.597,13.026,13.074,3141755,0
2011-09-21,13.008,13.083,12.332,12.351,8623355,0
2011-09-22,11.686,11.706,10.793,11.22,10517238,0
2011-09-23,11.193,11.649,11.143,11.285,7231677,0
2011-09-26,11.42,11.649,10.867,11.629,8733149,0
2011-09-27,12.152,12.694,12.075,12.142,7414978,0
2011-09-28,12.21,12.246,11.22,11.25,5882769,0
2011-09-29,11.629,11.771,11.078,11.42,7118108,0
2011-09-30,11.134,11.295,10.83,10.936,7033260,0
2011-10-03,11.029,11.029,10.307,10.326,9587042,0
2011-10-04,10.042,10.857,9.699,10.811,10684072,0
2011-10-05,10.867,10.897,10.307,10.602,19518434,0
2011-10-06,10.592,11.363,10.563,11.333,10248293,0
2011-10-07,11.382,11.551,10.936,11.143,6781013,0
2011-10-10,11.429,12.21,11.363,12.21,7284524,0
2011-10-11,12.027,12.675,11.828,12.495,10843010,0
2011-10-12,12.618,13.351,12.618,13.036,10295098,0
2011-10-13,12.903,12.923,12.399,12.807,6666103,0
2011-10-14,13.15,13.597,13.055,13.597,5679295,0
2011-10-17,13.483,13.711,13.273,13.521,9505105,0
2011-10-18,13.53,14.378,13.189,14.196,7741479,0
2011-10-19,14.196,14.481,14.062,14.082,8254595,0
2011-10-20,14.053,14.292,13.502,14.006,7130374,0
2011-10-21,14.272,15.148,14.244,15.129,9101219,0
2011-10-24,15.184,15.586,15.109,15.556,6624696,0
2011-10-25,15.47,15.48,14.529,14.577,6517195,0
2011-10-26,14.909,15.033,14.3,14.843,5733795,0
2011-10-27,15.366,16.24,15.212,15.993,9032622,0
2011-10-28,15.736,16.07,15.576,16.021,5282448,0
2011-10-31,15.669,15.708,14.927,14.927,5102201,0
2011-11-01,13.996,14.738,13.825,14.481,7049751,0
2011-11-02,14.892,15.251,14.738,15.222,7267407,0
2011-11-03,15.717,16.403,15.489,16.279,8273452,0
2011-11-04,16.202,16.564,16.003,16.526,9596824,0
2011-11-07,16.439,16.64,16.164,16.487,6939955,0
2011-11-08,16.621,16.715,16.289,16.592,5863066,0
2011-11-09,16.011,16.26,15.527,15.698,7075501,0
2011-11-10,16.061,16.24,15.556,16.041,5829991,0
2011-11-11,16.307,16.526,16.145,16.459,4902714,0
2011-11-14,16.403,16.439,15.993,16.336,6914102,0
2011-11-15,16.336,16.336,15.832,15.993,6451623,0
2011-11-16,15.86,16.707,15.794,16.202,8783129,0
2011-11-17,16.136,16.164,15.052,15.168,6590250,0
2011-11-18,15.29,15.499,14.882,15.089,8130890,0
2011-11-21,14.834,14.937,14.452,14.786,7081408,0
2011-11-22,14.738,14.834,14.234,14.282,7098324,0
2011-11-23,13.978,14.036,13.711,13.72,6288250,0
2011-11-25,13.578,13.902,13.473,13.617,2074015,0
2011-11-28,14.292,14.786,14.092,14.577,5562344,0
2011-11-29,15.129,15.366,14.7,15.193,5843053,0
2011-11-30,15.983,16.355,15.659,16.07,7663334,0
2011-12-01,15.983,16.24,15.765,15.879,4915346,0
2011-12-02,16.145,16.336,15.774,15.813,5447055,0
2011-12-05,16.231,16.383,15.879,16.08,4934279,0
2011-12-06,16.051,16.231,15.823,16.031,5125092,0
2011-12-07,15.851,16.031,15.632,15.897,6423377,0
2011-12-08,15.689,15.907,15.168,15.251,4115843,0
2011-12-09,15.328,15.736,15.328,15.632,4224663,0
2011-12-12,15.251,15.281,14.653,14.852,4402420,0
2011-12-13,14.995,15.404,14.415,14.587,5843772,0
2011-12-14,14.348,14.425,13.549,13.617,8205335,0
2011-12-15,13.835,14.092,13.512,13.769,5719563,0
2011-12-16,13.892,14.244,13.835,14.205,6213819,0
2011-12-19,14.3,14.3,13.617,13.654,5157996,0
2011-12-20,13.978,14.491,13.978,14.443,4401607,0
2011-12-21,14.415,14.7,14.196,14.662,3407637,0
2011-12-22,14.69,14.852,14.577,14.756,3715897,0
2011-12-23,14.862,14.882,14.549,14.69,1665151,0
2011-12-27,14.69,14.824,14.606,14.681,1592340,0
2011-12-28,14.643,14.71,14.177,14.264,2293044,0
2011-12-29,14.338,14.558,14.264,14.435,2523293,0
2011-12-30,14.386,14.549,14.358,14.358,2095723,0
2012-01-03,14.927,15.586,14.872,15.489,4882732,0
2012-01-04,15.404,16.061,15.337,15.946,7314049,0
2012-01-05,16.003,16.841,15.613,16.468,13098477,0
2012-01-06,16.545,16.583,16.193,16.421,6058860,0
2012-01-09,16.592,16.602,16.269,16.526,5693542,0
2012-01-10,16.895,17.343,16.85,17.191,6492299,0
2012-01-11,17.134,17.429,16.934,17.211,7295462,0
2012-01-12,17.392,17.392,16.678,16.763,7507775,0
2012-01-13,16.517,16.63,15.946,16.231,6322652,0
2012-01-17,16.668,17.211,16.612,16.944,8021560,0
2012-01-18,16.944,17.029,16.744,16.876,7687411,0
2012-01-19,16.991,17.162,16.754,16.802,7631299,0
2012-01-20,16.821,16.86,16.526,16.831,5108521,0
2012-01-23,16.944,17.4,16.868,17.286,6672283,0
2012-01-24,17.068,17.409,17.048,17.409,7044352,0
2012-01-25,17.382,18.247,17.048,18.161,10245458,0
2012-01-26,18.294,18.322,17.486,17.694,8015670,0
2012-01-27,17.6,17.809,17.534,17.657,4108755,0
2012-01-30,17.467,17.905,17.249,17.829,5534831,0
2012-01-31,18.037,18.161,17.694,17.932,5906996,0
2012-02-01,17.942,18.361,17.677,18.037,7831209,0
2012-02-02,18.067,18.113,17.429,17.677,7046365,0
2012-02-03,18.028,18.028,17.563,17.763,6796400,0
2012-02-06,17.591,18.285,17.563,18.256,4865037,0
2012-02-07,18.256,18.913,18.019,18.854,7350998,0
2012-02-08,18.666,18.816,18.161,18.494,10286567,0
2012-02-09,18.56,18.657,18.209,18.304,5000019,0
2012-02-10,18.01,18.238,17.763,18.209,5649807,0
2012-02-13,18.456,18.551,18.067,18.322,6122960,0
2012-02-14,18.332,18.551,18.265,18.504,5748442,0
2012-02-15,18.608,18.712,18.142,18.19,6207818,0
2012-02-16,18.238,18.598,18.01,18.524,6463182,0
2012-02-17,18.693,18.761,18.485,18.598,4788813,0
2012-02-21,19.008,19.092,18.8,18.969,5217066,0
2012-02-22,18.969,19.017,18.617,18.675,4948725,0
2012-02-23,19.017,20.32,18.864,19.703,9914608,0
2012-02-24,19.93,20.091,19.683,19.882,5139496,0
2012-02-27,19.843,19.911,19.531,19.721,6157344,0
2012-02-28,19.693,19.759,19.284,19.436,6069216,0
2012-02-29,19.436,19.493,18.826,18.932,6027733,0
2012-03-01,19.302,19.493,19.122,19.378,6123412,0
2012-03-02,19.33,19.417,18.771,18.816,5271059,0
2012-03-05,18.741,18.864,18.352,18.637,3643175,0
2012-03-06,18.228,18.228,17.724,17.837,5125292,0
2012-03-07,17.905,18.151,17.694,17.914,4809315,0
2012-03-08,18.142,18.361,18.028,18.19,4642824,0
2012-03-09,18.304,18.617,18.18,18.247,3647742,0
2012-03-12,18.247,18.247,17.734,17.886,3228296,0
2012-03-13,18.047,18.304,17.724,18.285,4661344,0
2012-03-14,18.285,18.808,18.076,18.132,4628259,0
2012-03-15,18.209,18.532,18.076,18.228,4222094,0
2012-03-16,18.314,18.761,18.265,18.647,5895497,0
2012-03-19,18.874,18.913,18.524,18.627,4485870,0
2012-03-20,18.427,18.466,18,18.028,3014705,0
2012-03-21,18.067,18.123,17.553,17.628,4589038,0
2012-03-22,17.343,17.382,17.01,17.316,5055210,0
2012-03-23,17.382,17.62,17.162,17.419,5259677,0
2012-03-26,17.638,17.724,17.4,17.486,5409215,0
2012-03-27,17.581,17.628,17.409,17.476,4281231,0
2012-03-28,17.4,17.506,17,17.239,4668578,0
2012-03-29,16.991,17.352,16.782,17.296,4969156,0
2012-03-30,17.457,17.506,17.078,17.335,5853829,0
2012-04-02,17.258,18.19,17.258,17.971,7309266,0
2012-04-03,17.914,17.952,17.61,17.886,5332278,0
2012-04-04,17.544,17.648,17.201,17.372,4316992,0
2012-04-05,17.296,18.028,17.286,17.6,4366244,0
2012-04-09,17.171,17.506,17.048,17.343,3826982,0
2012-04-10,17.306,17.449,16.831,16.925,4961855,0
2012-04-11,17.191,17.22,16.725,16.763,5006121,0
2012-04-12,16.812,17.61,16.782,17.553,4449052,0
2012-04-13,17.439,17.514,16.905,17.029,4230958,0
2012-04-16,17.99,18.057,17.058,17.115,7253156,0
2012-04-17,17.258,17.628,17.229,17.306,3652445,0
2012-04-18,17.201,17.343,17.107,17.229,2895231,0
2012-04-19,17.258,17.449,16.991,17.115,3432645,0
2012-04-20,17.258,17.506,16.885,16.915,3713231,0
2012-04-23,16.658,17.115,16.43,17.078,4491779,0
2012-04-24,17.162,17.352,16.974,17.191,4035914,0
2012-04-25,17.419,17.704,17.162,17.677,3641431,0
2012-04-26,17.591,17.923,17.467,17.886,2808600,0
2012-04-27,17.905,17.98,17.419,17.772,2816075,0
2012-04-30,17.734,18.151,17.553,18.104,3084713,0
2012-05-01,18.161,18.712,17.914,18.542,4680539,0
2012-05-02,18.322,18.456,17.866,18.304,7180519,0
2012-05-03,18.475,18.475,16.974,17.039,8655305,0
2012-05-04,16.792,17.048,16.24,16.517,7502946,0
2012-05-07,16.411,16.63,16.26,16.364,5887573,0
2012-05-08,16.174,16.43,15.897,16.374,6171042,0
2012-05-09,16.011,16.421,15.927,16.279,6732849,0
2012-05-10,16.536,16.831,16.355,16.564,7383373,0
2012-05-11,16.403,16.715,16.307,16.383,4993958,0
2012-05-14,16.099,16.221,15.774,15.993,5778151,0
2012-05-15,15.973,16.011,15.309,15.423,8902459,0
2012-05-16,15.489,15.813,14.909,14.918,9037534,0
2012-05-17,14.947,15.232,14.606,14.633,5094391,0
2012-05-18,14.72,14.795,14.205,14.31,7562159,0
2012-05-21,14.368,15.015,14.358,14.965,6511889,0
2012-05-22,14.975,15.251,14.653,14.786,4649959,0
2012-05-23,14.415,14.862,14.072,14.824,5107285,0
2012-05-24,14.892,14.965,14.187,14.462,5981508,0
2012-05-25,14.529,14.937,14.529,14.795,5221880,0
2012-05-29,14.947,15.281,14.909,15.138,6344320,0
2012-05-30,14.872,14.882,13.996,14.224,8677514,0
2012-05-31,14.224,14.529,13.797,14.378,8145890,0
2012-06-01,14.043,14.121,13.626,13.73,8187653,0
2012-06-04,13.929,13.929,13.322,13.684,6661079,0
2012-06-05,13.607,14.121,13.559,14.026,4883349,0
2012-06-06,14.244,14.824,14.244,14.681,6166114,0
2012-06-07,14.824,15.024,14.3,14.358,7732324,0
2012-06-08,14.149,14.292,13.778,14.264,7107037,0
2012-06-11,14.499,14.71,13.815,13.835,4968468,0
2012-06-12,13.949,14.026,13.617,13.92,6654524,0
2012-06-13,13.825,13.939,13.436,13.521,4019337,0
2012-06-14,13.587,13.949,13.456,13.854,5004048,0
2012-06-15,13.854,14.026,13.74,13.892,5967299,0
2012-06-18,13.749,13.787,13.493,13.644,5742852,0
2012-06-19,13.769,14.368,13.749,14.272,6265416,0
2012-06-20,14.264,14.405,13.74,13.987,7698744,0
2012-06-21,14.092,14.092,12.998,13.026,9934576,0
2012-06-22,13.121,13.387,12.826,13.169,11824993,0
2012-06-25,12.923,12.96,12.485,12.797,7639157,0
2012-06-26,12.797,13.169,12.647,13.055,7126853,0
2012-06-27,13.209,13.53,13.093,13.446,5746831,0
2012-06-28,13.179,13.626,13.102,13.456,7793249,0
2012-06-29,14.131,14.415,13.634,14.368,11680222,0
2012-07-02,14.292,14.405,13.949,14.234,7014061,0
2012-07-03,14.405,14.985,14.405,14.975,3521589,0
2012-07-05,14.882,14.909,14.32,14.338,6112626,0
2012-07-06,14.062,14.3,13.835,13.929,5438211,0
2012-07-09,13.929,14.167,13.711,13.987,4952142,0
2012-07-10,14.121,14.157,13.102,13.226,5766389,0
2012-07-11,13.264,13.587,13.218,13.283,7887202,0
2012-07-12,12.98,13.199,12.655,13.065,11065658,0
2012-07-13,13.189,13.578,12.923,13.53,9742211,0
2012-07-16,13.53,14.187,13.358,14.043,11677907,0
2012-07-17,14.111,14.3,13.634,14.092,10750073,0
2012-07-18,14.016,14.234,13.978,13.996,9642647,0
2012-07-19,14.092,14.862,14.062,14.747,10253030,0
2012-07-20,14.558,14.805,14.338,14.795,6933253,0
2012-07-23,14.329,14.329,13.939,14.121,6995162,0
2012-07-24,14.167,14.264,13.493,13.711,7231559,0
2012-07-25,13.844,13.968,13.53,13.912,8112877,0
2012-07-26,14.121,14.786,14.101,14.72,10933584,0
2012-07-27,14.815,15.099,14.633,15.024,8292418,0
2012-07-30,15.015,15.138,14.614,14.738,5745730,0
2012-07-31,14.766,14.834,14.329,14.378,8536175,0
2012-08-01,14.623,14.965,14.121,14.643,7929348,0
2012-08-02,14.368,14.539,13.74,14.072,7996039,0
2012-08-03,14.519,15.202,14.405,14.824,7862664,0
2012-08-06,14.795,15.138,14.747,14.824,5582850,0
2012-08-07,14.956,15.489,14.937,15.062,7104610,0
2012-08-08,15.052,15.517,15.005,15.347,8451495,0
2012-08-09,15.242,15.385,14.872,14.937,8150458,0
2012-08-10,14.824,15.089,14.643,15.052,5970090,0
2012-08-13,14.985,15.099,14.435,14.577,5444920,0
2012-08-14,14.747,14.795,14.499,14.662,6785835,0
2012-08-15,14.681,14.843,14.499,14.756,4562455,0
2012-08-16,14.606,15.015,14.606,14.956,4400170,0
2012-08-17,14.985,15.138,14.882,15.005,3918776,0
2012-08-20,15.052,15.158,14.815,15.033,5322540,0
2012-08-21,15.062,15.29,14.909,14.975,4460846,0
2012-08-22,14.843,14.892,14.499,14.843,4261500,0
2012-08-23,14.795,14.956,14.587,14.614,3441399,0
2012-08-24,14.597,14.872,14.443,14.795,3479781,0
2012-08-27,14.805,14.882,14.577,14.587,2998346,0
2012-08-28,14.597,14.927,14.549,14.843,3098339,0
2012-08-29,14.862,14.882,14.472,14.558,4578638,0
2012-08-30,14.481,14.529,14.157,14.329,4099121,0
2012-08-31,14.519,14.776,14.244,14.729,4948913,0
2012-09-04,14.72,14.776,14.435,14.653,5486075,0
2012-09-05,14.614,14.815,14.509,14.653,4882961,0
2012-09-06,14.766,15.423,14.766,15.024,6227290,0
2012-09-07,15.385,15.698,15.212,15.441,9260586,0
2012-09-10,15.404,15.652,15.138,15.158,6151203,0
2012-09-11,15.232,15.888,15.212,15.86,8308404,0
2012-09-12,15.964,16.08,15.689,15.727,5995438,0
2012-09-13,15.708,16.383,15.441,16.26,8027153,0
2012-09-14,16.355,16.991,16.355,16.782,8940096,0
2012-09-17,16.715,16.925,16.346,16.43,6334143,0
2012-09-18,16.355,16.374,15.804,16.011,5734550,0
2012-09-19,15.851,15.946,15.546,15.897,6846570,0
2012-09-20,16.905,16.964,16.07,16.487,14347412,0
2012-09-21,16.698,16.763,16.24,16.507,9751306,0
2012-09-24,16.439,16.526,15.86,15.973,7914723,0
2012-09-25,16.08,16.145,15.652,15.698,7997609,0
2012-09-26,15.613,15.652,15.129,15.251,6601329,0
2012-09-27,15.47,15.879,15.423,15.727,5608192,0
2012-09-28,15.566,15.594,15.251,15.366,6836241,0
2012-10-01,15.594,15.927,15.489,15.603,7238257,0
2012-10-02,15.717,15.784,15.432,15.623,4236007,0
2012-10-03,15.642,15.689,15.168,15.281,8197683,0
2012-10-04,15.451,15.623,15.309,15.594,5921863,0
2012-10-05,15.689,15.784,15.328,15.556,6575213,0
2012-10-08,15.423,15.613,15.271,15.527,3472239,0
2012-10-09,15.546,15.937,15.499,15.765,5352784,0
2012-10-10,15.708,15.745,15.222,15.261,6406608,0
2012-10-11,15.566,15.586,15.337,15.375,8557210,0
2012-10-12,15.413,15.527,15.222,15.395,4306712,0
2012-10-15,15.404,15.441,15.138,15.413,5360502,0
2012-10-16,15.642,15.955,15.576,15.937,5954123,0
2012-10-17,16.003,16.136,15.832,15.917,5855564,0
2012-10-18,15.745,15.87,15.623,15.784,7826349,0
2012-10-19,15.708,15.879,15.3,15.413,4413130,0
2012-10-22,15.413,15.508,14.975,15.129,7125849,0
2012-10-23,14.795,14.795,14.452,14.681,5109801,0
2012-10-24,14.756,14.852,14.405,14.481,4898382,0
2012-10-25,14.653,14.738,14.368,14.529,3478107,0
2012-10-26,14.499,14.633,14.31,14.481,3381058,0
2012-10-31,14.587,14.623,14.368,14.577,4684159,0
2012-11-01,14.614,15.005,14.597,14.9,4421340,0
2012-11-02,15.005,15.193,14.567,14.766,6364523,0
2012-11-05,14.519,14.965,14.481,14.786,7460712,0
2012-11-06,14.795,14.9,14.101,14.567,9601232,0
2012-11-07,14.292,14.472,14.072,14.264,12767934,0
2012-11-08,14.264,14.462,13.863,14.053,9203493,0
2012-11-09,13.968,14.472,13.929,14.224,5872262,0
2012-11-12,14.264,14.272,13.769,14.016,9093616,0
2012-11-13,13.835,14.072,13.654,13.835,9021144,0
2012-11-14,13.92,13.987,13.644,13.711,8250161,0
2012-11-15,13.654,13.835,13.539,13.617,13320134,0
2012-11-16,13.684,14.177,13.578,14.072,9517937,0
2012-11-19,14.329,14.756,14.282,14.738,7097816,0
2012-11-20,14.69,14.729,14.425,14.597,9099955,0
2012-11-21,14.614,14.834,14.539,14.738,3396804,0
2012-11-23,14.852,15.005,14.729,14.965,1721942,0
2012-11-26,14.824,14.852,14.415,14.587,4423311,0
2012-11-27,14.443,14.577,14.282,14.31,4528883,0
2012-11-28,14.131,14.519,14.016,14.519,4364264,0
2012-11-29,14.633,14.729,14.529,14.587,4708860,0
2012-11-30,14.614,14.71,14.499,14.672,4826974,0
2012-12-03,14.776,14.975,14.606,14.614,5327089,0
2012-12-04,14.558,14.653,14.405,14.472,4648190,0
2012-12-05,14.558,14.947,14.558,14.805,6004737,0
2012-12-06,14.71,14.892,14.567,14.71,6267623,0
2012-12-07,14.747,15.005,14.738,15.005,4331332,0
2012-12-10,14.909,15.158,14.834,15.138,5333326,0
2012-12-11,15.212,15.309,15.158,15.212,3502449,0
2012-12-12,15.261,15.489,15.168,15.212,4747364,0
2012-12-13,15.184,15.251,15.005,15.079,5321904,0
2012-12-14,15.005,15.175,14.985,15.099,3381075,0
2012-12-17,15.168,15.281,15.071,15.271,4010772,0
2012-12-18,15.281,15.642,15.222,15.586,3834670,0
2012-12-19,15.576,15.603,15.375,15.451,3679019,0
2012-12-20,15.46,15.594,15.385,15.576,3065175,0
2012-12-21,15.328,15.47,15.184,15.47,6306678,0
2012-12-24,15.385,15.46,15.202,15.271,1829079,0
2012-12-26,15.385,15.546,15.281,15.281,2656867,0
2012-12-27,15.309,15.328,14.9,15.138,3811985,0
2012-12-28,15.015,15.052,14.795,14.834,2991888,0
2012-12-31,14.776,15.432,14.738,15.404,4786014,0
2013-01-02,15.774,15.888,15.281,15.689,5967070,0
2013-01-03,15.679,15.964,15.527,15.689,4055883,0
2013-01-04,15.689,16.021,15.652,15.946,3589880,0
2013-01-07,15.823,15.964,15.774,15.842,3257452,0
2013-01-08,15.784,15.937,15.613,15.888,5299718,0
2013-01-09,15.917,16.003,15.659,15.774,4347715,0
2013-01-10,15.87,16.041,15.736,15.973,4514721,0
2013-01-11,16.011,16.126,15.774,15.804,4548634,0
2013-01-14,15.794,16.051,15.784,16.051,3880200,0
2013-01-15,16.25,16.974,16.136,16.885,17266837,0
2013-01-16,16.841,16.925,16.707,16.925,5779788,0
2013-01-17,17.01,17.249,16.991,17.115,5074216,0
2013-01-18,17.115,17.325,17,17.296,3945092,0
2013-01-22,17.352,17.628,17.211,17.628,3388623,0
2013-01-23,17.544,17.6,17.277,17.325,4008030,0
2013-01-24,17.335,17.544,17.211,17.316,3774606,0
2013-01-25,17.372,17.677,17.343,17.591,4070184,0
2013-01-28,17.648,17.648,17.325,17.457,2950659,0
2013-01-29,17.382,17.819,17.382,17.809,3372909,0
2013-01-30,17.829,17.962,17.553,17.62,3568944,0
2013-01-31,17.514,17.837,17.372,17.714,3481729,0
2013-02-01,17.856,18.019,17.743,17.971,3478075,0
2013-02-04,17.734,17.791,17.62,17.667,3132199,0
2013-02-05,17.837,18.113,17.829,18.057,4087735,0
2013-02-06,17.971,18.18,17.876,18.17,3023320,0
2013-02-07,18.19,18.2,17.819,17.856,3642317,0
2013-02-08,17.952,18.067,17.856,17.886,3855956,0
2013-02-11,17.942,17.952,17.763,17.829,2739256,0
2013-02-12,17.914,17.914,17.61,17.847,3198217,0
2013-02-13,17.932,18.094,17.753,17.876,4228169,0
2013-02-14,17.866,18.104,17.799,17.99,2893583,0
2013-02-15,17.942,17.942,17.496,17.534,5453124,0
2013-02-19,17.62,17.99,17.544,17.799,4902184,0
2013-02-20,17.809,18.057,17.143,17.153,7253624,0
2013-02-21,17.61,17.837,16.974,17.153,8846659,0
2013-02-22,17.306,17.638,17.058,17.6,3928595,0
2013-02-25,17.667,17.819,16.86,16.86,5521940,0
2013-02-26,16.984,17.115,16.678,17.058,5694558,0
2013-02-27,17.01,17.22,16.934,17.107,6110343,0
2013-02-28,17.115,17.382,17.068,17.229,4899755,0
2013-03-01,17.078,17.153,16.782,16.984,6375073,0
2013-03-04,16.984,17.029,16.459,16.649,5248734,0
2013-03-05,16.812,17.058,16.763,16.831,4740608,0
2013-03-06,16.944,17.115,16.812,16.964,4104870,0
2013-03-07,17.01,17.343,16.831,17.239,2873742,0
2013-03-08,17.352,17.563,17.191,17.496,2775901,0
2013-03-11,17.392,17.534,17.211,17.506,3309034,0
2013-03-12,17.506,17.61,17.409,17.591,3658755,0
2013-03-13,17.581,17.677,17.476,17.496,4098451,0
2013-03-14,17.534,17.896,17.486,17.866,3384918,0
2013-03-15,17.781,18.01,17.581,17.694,6331500,0
2013-03-18,17.409,17.714,17.325,17.534,2563077,0
2013-03-19,17.591,17.657,17.078,17.258,3714509,0
2013-03-20,17.372,17.544,17.181,17.506,3296411,0
2013-03-21,17.343,17.591,17.296,17.457,4361480,0
2013-03-22,17.486,17.753,17.486,17.667,4722629,0
2013-03-25,17.734,18.057,17.704,17.942,6036332,0
2013-03-26,18.01,18.151,17.971,18.132,2710373,0
2013-03-27,17.98,18.076,17.905,18.057,3179892,0
2013-03-28,18.019,18.076,17.638,17.734,4535735,0
2013-04-01,17.734,17.743,17.229,17.306,4374192,0
2013-04-02,17.277,17.306,16.954,17.058,4130792,0
2013-04-03,17.088,17.115,16.63,16.754,6603830,0
2013-04-04,16.707,17,16.526,16.905,7216632,0
2013-04-05,16.583,16.925,16.459,16.895,5763516,0
2013-04-08,16.915,17.143,16.85,17.143,4299484,0
2013-04-09,17.134,17.4,17.01,17.372,3431999,0
2013-04-10,17.467,17.591,17.229,17.514,3539262,0
2013-04-11,17.563,17.781,17.325,17.496,7412149,0
2013-04-12,17.335,17.343,16.812,16.934,9657736,0
2013-04-15,16.678,16.725,16.041,16.08,7346716,0
2013-04-16,16.336,16.497,16.07,16.364,4170081,0
2013-04-17,16.145,16.193,15.613,15.955,6636734,0
2013-04-18,16.031,16.26,15.774,16.003,4476334,0
2013-04-19,16.041,16.099,15.613,15.86,3840766,0
2013-04-22,15.937,16.202,15.689,16.145,3716926,0
2013-04-23,16.211,16.221,15.897,16.108,3845641,0
2013-04-24,16.211,16.393,16.136,16.316,7395294,0
2013-04-25,16.393,16.85,16.326,16.573,4161734,0
2013-04-26,16.564,16.63,16.221,16.526,5449288,0
2013-04-29,16.64,16.964,16.526,16.841,4464336,0
2013-04-30,16.763,17.029,16.658,17.01,4872524,0
2013-05-01,16.85,16.895,16.536,16.698,5320645,0
2013-05-02,16.707,16.85,16.383,16.763,5930551,0
2013-05-03,16.944,17.296,16.895,17,5884041,0
2013-05-06,17.058,17.125,16.754,17.048,4633705,0
2013-05-07,17.115,17.439,17.058,17.277,2858400,0
2013-05-08,17.306,17.524,17.22,17.382,2567859,0
2013-05-09,17.306,17.439,16.984,17.115,3668991,0
2013-05-10,17.039,17.098,16.772,17.048,4143093,0
2013-05-13,16.925,17.078,16.841,16.954,4152806,0
2013-05-14,16.944,17.486,16.925,17.429,5877362,0
2013-05-15,17.306,17.772,17.249,17.743,8968788,0
2013-05-16,17.657,17.791,17.4,17.449,5362298,0
2013-05-17,17.544,17.99,17.524,17.952,6200308,0
2013-05-20,17.99,18.608,17.923,18.524,6741220,0
2013-05-21,18.494,18.683,18.352,18.361,3738726,0
2013-05-22,18.342,18.627,17.753,17.847,5965804,0
2013-05-23,17.6,17.866,17.486,17.791,4500644,0
2013-05-24,17.61,17.714,17.392,17.553,4199766,0
2013-05-28,17.829,17.942,17.571,17.677,4280196,0
2013-05-29,18.123,18.142,17.743,17.952,6284072,0
2013-05-30,17.942,18.104,17.677,17.942,6825674,0
2013-05-31,17.809,17.905,17.449,17.449,5325397,0
2013-06-03,17.591,17.772,17.476,17.581,3409680,0
2013-06-04,17.457,17.694,17.316,17.467,3797326,0
2013-06-05,17.476,17.506,17.229,17.316,4410726,0
2013-06-06,17.352,17.638,17.249,17.628,2662029,0
2013-06-07,17.847,17.932,17.704,17.866,2226104,0
2013-06-10,17.876,17.886,17.657,17.743,3479048,0
2013-06-11,17.429,17.514,17.068,17.125,5487566,0
2013-06-12,17.392,17.392,16.944,17.019,3539823,0
2013-06-13,16.991,17.343,16.868,17.286,2833114,0
2013-06-14,17.362,17.362,16.812,16.944,4537149,0
2013-06-17,17.143,17.476,17.134,17.286,4108655,0
2013-06-18,17.306,17.496,17.249,17.409,2772447,0
2013-06-19,17.409,17.6,17.239,17.258,3008215,0
2013-06-20,16.944,16.944,16.393,16.526,4938402,0
2013-06-21,16.678,16.678,16.099,16.221,8114601,0
2013-06-24,16.011,16.411,15.745,16.174,6454762,0
2013-06-25,16.269,16.526,16.031,16.468,5026741,0
2013-06-26,16.545,16.583,16.25,16.336,3427937,0
2013-06-27,16.487,16.744,16.421,16.468,4171285,0
2013-06-28,16.364,16.583,16.279,16.468,4467261,0
2013-07-01,16.602,16.763,16.403,16.555,2965898,0
2013-07-02,16.497,16.86,16.477,16.526,6515031,0
2013-07-03,16.545,16.555,16.346,16.411,3899766,0
2013-07-05,16.536,16.772,16.346,16.64,4980398,0
2013-07-08,16.678,16.802,16.459,16.507,5262195,0
2013-07-09,16.64,16.725,16.592,16.63,5978533,0
2013-07-10,16.715,16.831,16.592,16.64,7444140,0
2013-07-11,16.885,17.058,16.678,16.831,6730811,0
2013-07-12,16.831,16.934,16.763,16.876,8200682,0
2013-07-15,16.868,16.925,16.792,16.868,3092311,0
2013-07-16,16.895,17.019,16.715,16.925,6932068,0
2013-07-17,16.974,17.125,16.895,17.078,4927794,0
2013-07-18,17.162,17.457,17.115,17.4,4953869,0
2013-07-19,17.372,17.61,17.325,17.61,6958780,0
2013-07-22,17.638,17.753,17.181,17.201,5378242,0
2013-07-23,17.277,17.325,17.058,17.078,4829765,0
2013-07-24,17.107,17.125,16.439,16.497,6880970,0
2013-07-25,16.536,16.974,16.497,16.649,4793555,0
2013-07-26,16.497,16.678,16.421,16.64,5155288,0
2013-07-29,16.621,16.658,16.439,16.555,3210764,0
2013-07-30,16.612,16.678,16.449,16.64,4795212,0
2013-07-31,16.754,16.821,16.612,16.64,4372374,0
2013-08-01,16.868,17.392,16.841,17.22,6493889,0
2013-08-02,17.191,17.201,16.974,17.029,3571791,0
2013-08-05,17,17.22,16.984,17.191,5136310,0
2013-08-06,17.277,17.829,16.658,16.688,7211847,0
2013-08-07,16.64,16.688,16.346,16.411,6615020,0
2013-08-08,16.477,16.649,16.24,16.477,5239132,0
2013-08-09,16.477,16.707,16.289,16.658,7776684,0
2013-08-12,16.602,16.744,16.517,16.678,4336972,0
2013-08-13,16.744,16.782,16.536,16.63,3004546,0
2013-08-14,16.555,16.621,16.403,16.545,3491880,0
2013-08-15,16.346,16.555,16.174,16.517,6966098,0
2013-08-16,16.43,16.583,16.307,16.383,4412688,0
2013-08-19,16.307,16.355,16.031,16.07,2904683,0
2013-08-20,16.117,16.364,16.003,16.117,3219905,0
2013-08-21,16.089,16.183,15.879,16.099,5696435,0
2013-08-22,16.145,16.355,16.126,16.269,4669209,0
2013-08-23,16.355,16.43,16.202,16.355,4582645,0
2013-08-26,16.364,16.63,16.355,16.421,3019252,0
2013-08-27,16.307,16.64,16.24,16.326,5925473,0
2013-08-28,16.364,16.744,16.346,16.602,4242545,0
2013-08-29,16.573,16.592,16.336,16.374,3303807,0
2013-08-30,16.411,16.621,16.336,16.439,5206481,0
2013-09-03,16.621,16.754,16.269,16.477,3838369,0
2013-09-04,16.468,16.744,16.383,16.649,4996493,0
2013-09-05,16.707,16.974,16.707,16.841,3350097,0
2013-09-06,16.876,17.01,16.754,16.792,2964901,0
2013-09-09,16.715,17.039,16.658,17,3378114,0
2013-09-10,17.039,17.039,16.744,16.954,2912456,0
2013-09-11,16.974,17.098,16.812,17.098,4067783,0
2013-09-12,17.098,17.392,16.944,17.125,3787491,0
2013-09-13,17.134,17.211,16.868,16.905,2968082,0
2013-09-16,16.991,17.048,16.449,16.555,6828727,0
2013-09-17,16.592,16.885,16.536,16.821,3667621,0
2013-09-18,16.885,17.058,16.602,16.944,4189679,0
2013-09-19,17.019,17.068,16.715,16.754,3981558,0
2013-09-20,16.744,16.792,16.393,16.449,5905623,0
2013-09-23,16.374,16.459,16.307,16.355,4651964,0
2013-09-24,16.449,17.088,16.289,16.915,8629242,0
2013-09-25,16.944,17.534,16.925,17.316,10618825,0
2013-09-26,17.316,17.534,17.277,17.524,6160479,0
2013-09-27,17.409,17.648,17.352,17.638,5456968,0
2013-09-30,17.419,17.648,17.343,17.506,4664128,0
2013-10-01,17.449,17.923,17.449,17.886,5614848,0
2013-10-02,17.886,17.99,17.62,17.99,4991971,0
2013-10-03,17.971,18.057,17.496,17.581,8333007,0
2013-10-04,17.61,17.896,17.534,17.772,4518139,0
2013-10-07,17.628,17.734,17.439,17.439,2997966,0
2013-10-08,17.496,17.591,17.181,17.211,3717567,0
2013-10-09,17.22,17.343,16.86,17.039,4663646,0
2013-10-10,17.191,17.4,17.143,17.352,3680175,0
2013-10-11,17.201,17.6,17.134,17.457,2383121,0
2013-10-14,17.343,17.61,17.277,17.563,2512672,0
2013-10-15,17.467,17.734,17.409,17.544,3346537,0
2013-10-16,17.714,18.247,17.648,18.161,7241372,0
2013-10-17,18.132,18.142,17.829,17.99,4186002,0
2013-10-18,18.151,18.19,17.942,18.076,3604145,0
2013-10-21,18.076,18.352,17.856,17.896,4474442,0
2013-10-22,18,18.342,17.98,18.132,6250519,0
2013-10-23,17.952,17.952,17.088,17.419,8105596,0
2013-10-24,17.419,18,17.296,17.914,4472200,0
2013-10-25,18,18.322,17.876,18.275,6277710,0
2013-10-28,18.304,18.379,18.037,18.265,4450071,0
2013-10-29,18.238,18.446,18.209,18.398,3412935,0
2013-10-30,18.427,18.542,17.847,18.104,3699659,0
2013-10-31,18.113,18.18,17.753,18.057,4340656,0
2013-11-01,18.067,18.18,17.581,17.923,4407922,0
2013-11-04,18.037,18.485,18.028,18.456,5244374,0
2013-11-05,18.617,18.647,18.104,18.19,5323601,0
2013-11-06,18.371,18.56,17.952,18.485,7113011,0
2013-11-07,18.485,18.532,17.6,17.685,10379178,0
2013-11-08,17.781,18.456,17.781,18.398,11354660,0
2013-11-11,17.876,17.99,17.229,17.306,17934918,0
2013-11-12,17.306,17.4,16.772,16.792,10599297,0
2013-11-13,16.545,16.772,16.421,16.754,11281156,0
2013-11-14,16.688,16.782,16.497,16.583,6609391,0
2013-11-15,16.688,16.802,16.507,16.772,6602981,0
2013-11-18,16.841,16.868,16.403,16.507,6311171,0
2013-11-19,16.403,16.536,16.193,16.383,5369062,0
2013-11-20,16.383,16.64,16.108,16.174,5454904,0
2013-11-21,16.211,16.555,16.145,16.468,5671373,0
2013-11-22,16.612,16.621,16.211,16.459,4017893,0
2013-11-25,16.307,16.307,15.659,16.136,6616490,0
2013-11-26,16.099,16.326,15.993,16.126,3614147,0
2013-11-27,16.08,16.108,15.755,15.86,4677021,0
2013-11-29,15.879,16.136,15.774,15.86,2005010,0
2013-12-02,15.897,15.993,15.745,15.927,4109881,0
2013-12-03,15.842,16.061,15.804,15.937,5004932,0
2013-12-04,15.927,15.946,15.623,15.784,5523263,0
2013-12-05,15.727,15.774,15.594,15.679,4086129,0
2013-12-06,15.86,15.86,15.375,15.47,5177683,0
2013-12-09,15.499,15.527,15.232,15.375,5384227,0
2013-12-10,15.404,15.842,15.385,15.395,5399967,0
2013-12-11,15.47,15.499,15.193,15.251,6735410,0
2013-12-12,15.309,15.347,15.052,15.212,6027533,0
2013-12-13,15.202,15.242,14.852,15.193,6160004,0
2013-12-16,15.212,15.366,15.089,15.337,5025993,0
2013-12-17,15.318,15.356,15.148,15.202,4375184,0
2013-12-18,15.232,15.441,15.033,15.356,6553700,0
2013-12-19,15.242,15.745,15.184,15.613,6533248,0
2013-12-20,15.566,15.642,15.375,15.385,8255115,0
2013-12-23,15.508,15.717,15.423,15.48,4085861,0
2013-12-24,15.517,15.613,15.451,15.586,1205083,0
2013-12-26,15.566,15.708,15.451,15.566,3138961,0
2013-12-27,15.594,15.86,15.566,15.736,2812032,0
2013-12-30,15.736,15.87,15.47,15.48,3764798,0
2013-12-31,15.499,15.736,15.395,15.623,3512567,0
2014-01-02,15.508,15.594,15.347,15.517,5414478,0
2014-01-03,15.888,15.946,15.669,15.736,9243122,0
2014-01-06,15.804,15.813,15.594,15.698,6066656,0
2014-01-07,15.736,15.993,15.679,15.727,5759743,0
2014-01-08,15.745,15.851,15.659,15.842,7524166,0
2014-01-09,15.669,15.879,15.375,15.669,9814157,0
2014-01-10,15.727,15.823,15.594,15.717,3957886,0
2014-01-13,15.689,15.765,15.251,15.281,4292383,0
2014-01-14,15.47,15.736,15.47,15.652,4920642,0
2014-01-15,15.652,15.736,15.556,15.679,3767431,0
2014-01-16,15.652,15.755,15.623,15.652,3614535,0
2014-01-17,15.755,15.774,15.451,15.46,5583091,0
2014-01-21,15.698,15.888,15.594,15.736,7801507,0
2014-01-22,15.765,15.832,15.499,15.755,7940605,0
2014-01-23,15.708,15.727,15.537,15.659,5826440,0
2014-01-24,15.603,15.632,15.356,15.413,6361159,0
2014-01-27,15.413,15.451,15.062,15.193,4731433,0
2014-01-28,15.251,15.423,15.222,15.366,4730394,0
2014-01-29,15.184,15.432,15.099,15.251,8001964,0
2014-01-30,15.109,15.356,15.024,15.232,7979324,0
2014-01-31,15.07,15.414,15.024,15.281,5963771,0
2014-02-03,15.281,15.309,14.834,14.843,6606401,0
2014-02-04,14.909,15.281,14.892,15.184,5131985,0
2014-02-05,15.158,15.242,14.909,14.927,4686567,0
2014-02-06,14.975,15.281,14.927,15.222,3296855,0
2014-02-07,15.337,15.366,15.109,15.347,4913398,0
2014-02-10,15.328,15.347,15.129,15.281,3289722,0
2014-02-11,15.242,15.527,15.242,15.489,4230406,0
2014-02-12,15.603,15.765,15.212,15.546,12083402,0
2014-02-13,15.432,15.566,15.375,15.441,7857681,0
2014-02-14,15.441,15.48,15.328,15.441,4129222,0
2014-02-18,15.556,15.613,15.337,15.395,6770360,0
2014-02-19,15.375,15.546,15.356,15.395,7729045,0
2014-02-20,15.099,15.251,14.795,15.168,14500924,0
2014-02-21,15.187,15.378,15.101,15.215,9323969,0
2014-02-24,15.311,15.674,15.303,15.512,6910945,0
2014-02-25,15.464,15.617,15.274,15.58,8181830,0
2014-02-26,15.541,15.59,15.407,15.55,4900815,0
2014-02-27,15.541,15.58,15.378,15.483,4747196,0
2014-02-28,15.503,15.684,15.417,15.617,4288435,0
2014-03-03,15.598,15.952,15.541,15.674,5466953,0
2014-03-04,15.731,15.856,15.55,15.789,4839061,0
2014-03-05,15.799,15.865,15.426,15.464,3462916,0
2014-03-06,15.464,15.493,15.35,15.483,4184627,0
2014-03-07,15.521,15.617,15.417,15.607,5043532,0
2014-03-10,15.521,15.703,15.398,15.627,4770768,0
2014-03-11,15.646,15.655,15.274,15.359,6549375,0
2014-03-12,15.274,15.303,15.121,15.235,5539768,0
2014-03-13,15.235,15.293,15.14,15.235,4896563,0
2014-03-14,15.196,15.531,15.131,15.521,6939797,0
2014-03-17,15.503,15.531,15.177,15.274,6521725,0
2014-03-18,15.303,15.464,15.215,15.454,3129982,0
2014-03-19,15.474,15.56,15.321,15.426,3515555,0
2014-03-20,15.34,15.493,15.303,15.435,3830805,0
2014-03-21,15.512,15.713,15.483,15.684,6463987,0
2014-03-24,15.731,15.799,15.426,15.55,4644268,0
2014-03-25,15.636,15.713,15.493,15.57,3685953,0
2014-03-26,15.617,15.741,15.426,15.435,3723389,0
2014-03-27,15.464,15.703,15.435,15.627,3290820,0
2014-03-28,15.703,15.96,15.674,15.913,4216834,0
2014-03-31,15.943,15.979,15.627,15.655,5684807,0
2014-04-01,15.713,15.989,15.627,15.903,5884279,0
2014-04-02,15.847,16.113,15.789,16.066,3443506,0
2014-04-03,16.122,16.18,15.989,15.999,5329465,0
2014-04-04,16.095,16.171,15.893,15.989,4213864,0
2014-04-07,15.952,16.008,15.646,15.693,4573403,0
2014-04-08,15.684,16.286,15.664,16.266,6675627,0
2014-04-09,16.361,16.361,16.017,16.047,5520962,0
2014-04-10,16.047,16.095,15.77,15.808,4527300,0
2014-04-11,15.77,15.893,15.59,15.627,3434529,0
2014-04-14,15.789,15.837,15.627,15.75,4102432,0
2014-04-15,15.75,15.979,15.684,15.837,4838194,0
2014-04-16,15.97,16.276,15.97,16.142,5208414,0
2014-04-17,16.199,16.534,16.18,16.457,5856866,0
2014-04-21,16.437,16.648,16.437,16.553,3924695,0
2014-04-22,16.553,16.648,16.419,16.543,4363752,0
2014-04-23,16.505,16.677,16.447,16.61,4069569,0
2014-04-24,16.648,16.697,16.447,16.485,3233235,0
2014-04-25,16.401,16.475,16.228,16.286,3863928,0
2014-04-28,16.361,16.41,16.113,16.276,3449428,0
2014-04-29,16.371,16.437,16.218,16.228,2976253,0
2014-04-30,16.199,16.199,15.837,16.057,7400445,0
2014-05-01,16.057,16.142,15.903,15.989,3788472,0
2014-05-02,15.97,16.142,15.933,16.142,3890868,0
2014-05-05,16.076,16.294,16.037,16.266,5393943,0
2014-05-06,16.237,16.743,16.18,16.525,7870630,0
2014-05-07,16.657,16.753,16.457,16.515,6285777,0
2014-05-08,16.419,16.419,16.017,16.027,4920580,0
2014-05-09,16.105,16.161,15.979,16.132,3019799,0
2014-05-12,16.209,16.401,16.095,16.381,3208063,0
2014-05-13,16.401,16.447,16.257,16.419,3866068,0
2014-05-14,16.437,16.525,16.313,16.313,3234151,0
2014-05-15,16.228,16.276,15.865,16.085,3112718,0
2014-05-16,16.076,16.076,15.884,15.952,2687657,0
2014-05-19,15.97,16.161,15.903,16.037,1976106,0
2014-05-20,16.037,16.047,15.828,15.943,1988283,0
2014-05-21,15.979,16.122,15.943,16.105,3465130,0
2014-05-22,16.097,16.336,16.049,16.164,3155955,0
2014-05-23,16.174,16.307,15.991,16.01,3012140,0
2014-05-27,16.001,16.039,15.819,15.953,3412124,0
2014-05-28,15.962,16.116,15.829,16.078,3294946,0
2014-05-29,16.154,16.26,16.01,16.25,2366505,0
2014-05-30,16.193,16.231,16.097,16.183,2864033,0
2014-06-02,16.174,16.183,15.945,16.001,2814185,0
2014-06-03,15.925,16.029,15.915,15.953,2942620,0
2014-06-04,15.953,16.164,15.935,16.097,2650361,0
2014-06-05,16.068,16.355,15.962,16.326,3042135,0
2014-06-06,16.336,16.538,16.307,16.413,2192174,0
2014-06-09,16.441,16.719,16.431,16.461,2288590,0
2014-06-10,16.479,16.557,16.385,16.423,3012226,0
2014-06-11,16.423,16.662,16.346,16.604,2992328,0
2014-06-12,16.692,17.141,16.672,16.921,6441243,0
2014-06-13,16.93,16.96,16.796,16.94,2784424,0
2014-06-16,17.006,17.266,16.97,17.122,5136671,0
2014-06-17,17.074,17.189,16.854,17.151,3152171,0
2014-06-18,17.122,17.371,17.045,17.361,4208108,0
2014-06-19,17.361,17.486,17.209,17.486,4653173,0
2014-06-20,17.534,17.649,17.524,17.571,4783071,0
2014-06-23,17.601,17.811,17.563,17.639,3369868,0
2014-06-24,17.629,17.726,17.275,17.314,4973300,0
2014-06-25,17.323,17.687,17.323,17.669,3892859,0
2014-06-26,17.639,17.736,17.476,17.716,6354377,0
2014-06-27,17.726,17.801,17.639,17.726,4549461,0
2014-06-30,17.726,17.745,17.591,17.687,3033226,0
2014-07-01,17.687,17.765,17.496,17.544,3888411,0
2014-07-02,17.571,17.649,17.341,17.391,4504052,0
2014-07-03,17.457,17.506,17.314,17.486,1880106,0
2014-07-07,17.391,17.4,16.98,17.006,4427927,0
2014-07-08,16.996,17.084,16.901,17.016,4537590,0
2014-07-09,17.084,17.131,16.98,17.094,3453141,0
2014-07-10,16.96,17.064,16.748,17.025,4604555,0
2014-07-11,17.006,17.025,16.71,16.776,3561711,0
2014-07-14,16.845,16.93,16.729,16.872,3930017,0
2014-07-15,16.815,16.989,16.643,16.701,4474986,0
2014-07-16,16.767,17.122,16.738,17.122,3299828,0
2014-07-17,17.104,17.237,16.729,16.757,2657113,0
2014-07-18,16.786,16.854,16.71,16.748,2767897,0
2014-07-21,16.719,16.729,16.547,16.624,3643527,0
2014-07-22,16.643,16.845,16.557,16.738,3621172,0
2014-07-23,16.825,17.054,16.71,17.045,3126575,0
2014-07-24,17.074,17.314,17.074,17.141,5253174,0
2014-07-25,17.064,17.064,16.719,16.757,3249640,0
2014-07-28,16.738,16.786,16.519,16.634,2382325,0
2014-07-29,16.584,16.796,16.547,16.729,2548245,0
2014-07-30,16.854,16.95,16.528,16.566,2399591,0
2014-07-31,16.499,16.566,16.231,16.24,4417839,0
2014-08-01,16.183,16.336,15.945,16.174,5368209,0
2014-08-04,16.154,16.584,16.087,16.509,4104206,0
2014-08-05,16.413,16.499,16.001,16.183,5369506,0
2014-08-06,15.895,16.346,15.685,15.962,8624683,0
2014-08-07,15.945,15.971,15.417,15.675,6436853,0
2014-08-08,15.723,15.886,15.628,15.858,3926498,0
2014-08-11,15.935,15.962,15.771,15.79,2803302,0
2014-08-12,15.751,15.809,15.541,15.58,2682277,0
2014-08-13,15.608,15.714,15.521,15.675,3028245,0
2014-08-14,15.675,15.704,15.454,15.512,3390871,0
2014-08-15,15.541,15.771,15.512,15.751,3216159,0
2014-08-18,15.723,15.915,15.694,15.905,3334173,0
2014-08-19,15.981,16.125,15.953,16.116,3390827,0
2014-08-20,16.087,16.145,15.925,16.107,2743106,0
2014-08-21,16.087,16.269,15.991,16.211,3285586,0
2014-08-22,16.118,16.234,16.041,16.137,2494355,0
2014-08-25,16.176,16.349,16.118,16.272,2008282,0
2014-08-26,16.378,16.57,16.358,16.434,3987915,0
2014-08-27,16.416,16.523,16.329,16.416,1994145,0
2014-08-28,16.378,16.503,16.319,16.378,2319270,0
2014-08-29,16.454,16.579,16.378,16.561,2176924,0
2014-09-02,16.454,16.493,16.003,16.118,5283600,0
2014-09-03,16.262,16.349,16.137,16.195,3304888,0
2014-09-04,16.176,16.329,15.81,15.887,3764698,0
2014-09-05,15.887,16.061,15.877,16.061,2390583,0
2014-09-08,15.964,15.983,15.637,15.868,3609905,0
2014-09-09,15.82,16.011,15.541,15.58,4701447,0
2014-09-10,15.58,15.599,15.301,15.57,4453761,0
2014-09-11,15.416,15.521,15.272,15.503,5723101,0
2014-09-12,15.541,15.58,15.272,15.329,3576558,0
2014-09-15,15.319,15.435,15.137,15.319,3777372,0
2014-09-16,15.291,15.647,15.282,15.483,4116055,0
2014-09-17,15.541,15.637,15.349,15.387,3467415,0
2014-09-18,15.262,15.541,15.078,15.098,4869211,0
2014-09-19,15.194,15.194,15.041,15.06,5556773,0
2014-09-22,14.973,14.973,14.531,14.56,4250444,0
2014-09-23,14.59,14.8,14.511,14.616,5616484,0
2014-09-24,14.57,14.839,14.378,14.685,5090390,0
2014-09-25,14.675,14.705,14.436,14.626,6049005,0
2014-09-26,14.626,14.878,14.493,14.79,4261563,0
2014-09-29,14.59,14.781,14.445,14.743,4839795,0
2014-09-30,14.705,14.743,14.348,14.454,7649840,0
2014-10-01,14.483,14.521,13.819,13.944,6770738,0
2014-10-02,13.839,13.897,13.502,13.772,7504892,0
2014-10-03,13.801,13.801,13.521,13.588,5151306,0
2014-10-06,13.608,13.743,13.34,13.464,7198457,0
2014-10-07,13.425,13.531,13.175,13.185,8451086,0
2014-10-08,13.127,13.233,12.828,13.224,6324079,0
2014-10-09,13.051,13.051,12.406,12.445,11014264,0
2014-10-10,12.406,12.579,11.81,12.281,12402386,0
2014-10-13,12.281,12.512,11.752,11.81,14030179,0
2014-10-14,11.886,12.223,11.502,11.578,11372792,0
2014-10-15,11.253,11.732,10.972,11.627,12580364,0
2014-10-16,11.387,12.445,11.348,12.31,14501711,0
2014-10-17,12.512,12.637,11.895,11.945,8835800,0
2014-10-20,11.905,12.117,11.722,12.011,4684535,0
2014-10-21,12.098,12.338,11.993,12.31,6312046,0
2014-10-22,12.338,12.464,11.78,11.81,4966984,0
2014-10-23,11.993,12.251,11.838,12.089,4934186,0
2014-10-24,11.983,12.04,11.742,11.935,4153916,0
2014-10-27,11.656,11.665,11.06,11.453,7480138,0
2014-10-28,11.588,12.021,11.368,11.935,5521458,0
2014-10-29,12.098,12.329,11.983,12.126,6951317,0
2014-10-30,12.04,12.117,11.627,11.742,3784823,0
2014-10-31,11.762,11.983,11.31,11.925,13506442,0
2014-11-03,12.002,12.242,11.607,11.665,8008892,0
2014-11-04,11.453,11.453,10.52,10.848,12747567,0
2014-11-05,11.155,11.223,10.463,11.03,15426240,0
2014-11-06,10.896,10.945,10.424,10.896,12620765,0
2014-11-07,10.972,11.387,10.965,11.31,12274155,0
2014-11-10,11.416,11.607,11.011,11.117,9774744,0
2014-11-11,11.233,11.387,10.906,11.338,7084405,0
2014-11-12,11.27,11.463,11.155,11.233,6740702,0
2014-11-13,11.136,11.165,10.503,10.568,10174184,0
2014-11-14,10.627,10.81,10.503,10.771,12645011,0
2014-11-17,10.156,10.156,9.3573,9.626,24351947,0
2014-11-18,9.56,9.81,9.4055,9.626,11334364,0
2014-11-19,9.4822,9.626,9.2995,9.318,14900660,0
2014-11-20,9.2226,9.4723,9.2226,9.4537,11982546,0
2014-11-21,9.63,9.862,9.62,9.824,12193109,0
2014-11-24,9.746,9.911,9.61,9.755,9458629,0
2014-11-25,9.814,10.027,9.573,9.649,10046304,0
2014-11-26,9.573,9.736,9.4075,9.4271,6062180,0
2014-11-28,8.7881,8.7881,7.8783,7.9944,10912979,0
2014-12-01,8.0041,8.0331,7.2492,7.7525,18299898,0
2014-12-02,7.7427,7.9653,7.5299,7.5782,15162455,0
2014-12-03,7.6073,7.8976,7.4137,7.4911,11950992,0
2014-12-04,7.3846,7.5492,7.3169,7.4233,11080862,0
2014-12-05,7.3652,7.4911,7.1621,7.1911,10619754,0
2014-12-08,7.075,7.075,6.3394,6.4652,15692863,0
2014-12-09,6.4458,6.8523,6.4168,6.7749,19633791,0
2014-12-10,6.5813,6.6007,6.1071,6.3394,21534995,0
2014-12-11,6.3296,6.6394,6.32,6.4071,21150560,0
2014-12-12,6.3104,6.5717,6.1555,6.1942,21612030,0
2014-12-15,6.3974,6.5813,6.0587,6.1361,19502258,0
2014-12-16,6.0587,6.7361,5.8458,6.5813,24202033,0
2014-12-17,6.6201,7.1621,6.5717,6.9395,23311524,0
2014-12-18,7.5976,7.6459,6.7459,7.0846,22002498,0
2014-12-19,7.2104,8.1299,7.1427,8.0525,27520278,0
2014-12-22,7.9267,8.0041,7.5685,7.8493,16956216,0
2014-12-23,7.975,8.0815,7.8105,8.0621,11148621,0
2014-12-24,8.0234,8.0718,7.7235,7.8879,4709566,0
2014-12-26,7.9363,8.0331,7.7525,7.8686,5715092,0
2014-12-29,7.9556,8.1589,7.8589,7.9556,11813481,0
2014-12-30,7.9073,8.0621,7.7717,7.8976,7568356,0
2014-12-31,7.7815,8.0234,7.5299,7.8686,7419447,0
2015-01-02,7.7525,7.8589,7.2783,7.6654,9964060,0
2015-01-05,7.5588,7.5588,6.8619,7.0652,13143820,0
2015-01-06,7.0072,7.1136,6.7361,6.8619,12033191,0
2015-01-07,7.0266,7.0555,6.6103,6.6588,9824765,0
2015-01-08,6.7169,7.075,6.6007,6.9491,16514813,0
2015-01-09,6.9588,7.2104,6.8329,7.075,12104266,0
2015-01-12,6.9008,6.9104,6.6007,6.6684,12977676,0
2015-01-13,6.6588,6.7749,6.4846,6.6007,10321393,0
2015-01-14,6.5136,6.6201,6.1168,6.5813,15384626,0
2015-01-15,6.7169,6.8619,6.2813,6.32,15817613,0
2015-01-16,6.5136,6.6975,6.3781,6.6298,11618223,0
2015-01-20,6.5426,6.562,6.0975,6.2619,11204343,0
2015-01-21,6.3296,6.6684,6.3296,6.5426,9002880,0
2015-01-22,6.591,6.6781,6.2715,6.5039,9386463,0
2015-01-23,6.4362,6.7265,6.4071,6.5813,11664208,0
2015-01-26,6.6588,6.7556,6.5329,6.7361,8339450,0
2015-01-27,6.7071,7.0266,6.6491,6.9104,9910792,0
2015-01-28,6.8427,6.9104,6.2135,6.2619,20477292,0
2015-01-29,6.349,6.3974,6.049,6.3104,8969811,0
2015-01-30,6.2426,6.7652,6.0877,6.6781,12850175,0
2015-02-02,6.891,7.5879,6.8329,7.5008,19894724,0
2015-02-03,7.8879,8.3912,7.7815,8.3428,25506803,0
2015-02-04,8.0815,8.3138,7.7427,7.9267,24184626,0
2015-02-05,8.0815,8.6911,8.0041,8.6041,16989286,0
2015-02-06,8.8654,9.0494,8.5364,8.6041,16163548,0
2015-02-09,8.7106,9.0881,8.6138,8.6719,11596761,0
2015-02-10,8.6429,8.6525,7.8783,7.9363,17698146,0
2015-02-11,7.6654,8.0234,7.4814,7.9944,17205520,0
2015-02-12,8.1783,8.4106,7.9556,8.0041,13670712,0
2015-02-13,8.2267,8.546,8.1879,8.3816,13340426,0
2015-02-17,8.275,8.8364,8.0911,8.7783,14212607,0
2015-02-18,8.5944,8.6815,8.2073,8.3525,18730628,0
2015-02-19,8.0427,8.9719,7.6459,8.7396,26489514,0
2015-02-20,8.7518,8.8785,8.5179,8.6836,13730546,0
2015-02-23,8.5569,8.7421,8.3522,8.5471,10377769,0
2015-02-24,8.7323,8.8103,8.5277,8.5569,10633559,0
2015-02-25,8.5764,8.7713,8.3619,8.7129,11806522,0
2015-02-26,8.5082,8.6056,8.1086,8.1671,11661517,0
2015-02-27,8.2255,8.4594,8.1573,8.1866,25046759,0
2015-03-02,8.1671,8.1671,7.8942,8.089,11094324,0
2015-03-03,8.1086,8.4692,8.0989,8.3619,9657717,0
2015-03-04,8.4107,8.4107,8.1281,8.3425,10899267,0
2015-03-05,8.2937,8.3619,8.0989,8.1183,10677839,0
2015-03-06,8.0793,8.2937,8.0014,8.089,9959588,0
2015-03-09,8.0501,8.0989,7.7285,7.7578,10158338,0
2015-03-10,7.5726,7.7187,7.3386,7.3484,12168828,0
2015-03-11,7.3679,7.7578,7.3094,7.709,12099773,0
2015-03-12,7.6993,7.7285,7.3971,7.4068,9104560,0
2015-03-13,7.2607,7.2997,6.9001,7.1242,11912412,0
2015-03-16,6.9878,7.2412,6.7149,7.212,13660637,0
2015-03-17,7.1048,7.3094,6.9293,7.2022,9205629,0
2015-03-18,7.0853,7.8746,6.9975,7.7479,13084907,0
2015-03-19,7.5141,7.6115,7.2607,7.3094,12030514,0
2015-03-20,7.4264,7.592,7.2412,7.2704,78857486,0
2015-03-23,7.2997,7.5141,7.0171,7.0171,14697177,0
2015-03-24,7.0171,7.173,6.8027,7.1339,11966999,0
2015-03-25,7.173,7.5823,6.978,7.4459,15666098,0
2015-03-26,7.592,7.7967,7.4167,7.7187,14797835,0
2015-03-27,7.6408,7.6505,7.2509,7.3289,9167254,0
2015-03-30,7.4167,7.4849,7.1632,7.4459,11088680,0
2015-03-31,7.3191,7.4653,7.0657,7.1048,12847166,0
2015-04-01,7.1827,7.3874,7.1535,7.1924,13869238,0
2015-04-02,7.1632,7.6505,7.1242,7.6408,15744183,0
2015-04-06,7.7967,8.5959,7.709,8.5666,23830877,0
2015-04-07,8.5862,8.7811,8.401,8.4984,18678716,0
2015-04-08,8.5277,8.6251,8.2548,8.3035,20684319,0
2015-04-09,8.3619,8.6544,8.3425,8.4886,9945479,0
2015-04-10,8.5959,8.6446,8.3522,8.3718,7187033,0
2015-04-13,8.4789,8.6251,8.1963,8.3718,6989514,0
2015-04-14,8.4594,8.6641,8.3619,8.6348,7466946,0
2015-04-15,8.5471,9.2878,8.5471,9.2001,14979451,0
2015-04-16,9.0929,9.2878,8.7615,9.1709,15210319,0
2015-04-17,9.0344,9.2293,8.7226,8.8103,10376686,0
2015-04-20,8.82,9.0247,8.6836,8.7615,9855612,0
2015-04-21,8.7713,8.8493,8.1378,8.2548,9858188,0
2015-04-22,8.284,8.323,7.9429,8.0014,11734226,0
2015-04-23,8.0598,8.4204,8.0598,8.1963,8772830,0
2015-04-24,8.1963,8.2255,7.6993,7.8942,10974830,0
2015-04-27,7.9916,8.0696,7.8357,7.8357,7248084,0
2015-04-28,7.8357,8.0404,7.826,7.9526,8086707,0
2015-04-29,7.9526,8.6056,7.8844,8.5862,14472877,0
2015-04-30,8.6056,8.859,8.3619,8.5862,18406640,0
2015-05-01,8.4789,8.5959,8.284,8.3619,11337708,0
2015-05-04,8.3912,8.5569,8.2645,8.3522,10558917,0
2015-05-05,8.5471,8.7226,7.9819,8.0501,18308240,0
2015-05-06,8.2937,8.4886,8.089,8.3425,19898464,0
2015-05-07,8.2742,8.2937,7.4167,7.4264,20321644,0
2015-05-08,7.5726,7.6311,7.3874,7.5141,10006377,0
2015-05-11,7.5141,7.5726,7.0853,7.2217,11208320,0
2015-05-12,7.2704,7.3582,7.1924,7.3094,9159556,0
2015-05-13,7.3582,7.3776,7.095,7.2022,10040800,0
2015-05-14,7.2509,7.3191,7.0657,7.1242,7714127,0
2015-05-15,7.0756,7.2997,6.8904,7.2217,7458505,0
2015-05-18,7.173,7.212,6.8513,7.1924,12192299,0
2015-05-19,7.1048,7.1339,6.8806,7.0268,10653706,0
2015-05-20,7.0657,7.1242,6.8904,7.1048,8733439,0
2015-05-21,7.1269,7.5102,7.0974,7.4709,10877643,0
2015-05-22,7.353,7.4513,7.1957,7.3136,7043729,0
2015-05-26,7.176,7.2842,7.0286,7.0581,6199760,0
2015-05-27,7.0286,7.2645,6.9499,7.1367,8267208,0
2015-05-28,7.0581,7.1072,6.9303,7.0286,8400965,0
2015-05-29,7.0384,7.3038,7.0384,7.2448,7154205,0
2015-06-01,7.2153,7.3038,6.9008,6.9106,9387529,0
2015-06-02,6.9598,7.2547,6.9598,7.2252,9916200,0
2015-06-03,7.1564,7.353,7.0777,7.1465,8491721,0
2015-06-04,7.0777,7.0875,6.8909,6.9008,6992254,0
2015-06-05,6.8811,7.1269,6.8811,6.9008,7911262,0
2015-06-08,6.9008,6.9303,6.5567,6.773,12758181,0
2015-06-09,6.9106,6.9499,6.655,6.6845,18283517,0
2015-06-10,6.8418,6.8713,6.714,6.8025,16180835,0
2015-06-11,6.8221,6.832,6.6354,6.6845,9209599,0
2015-06-12,6.6255,6.6649,6.5665,6.6059,4970314,0
2015-06-15,6.5174,6.7533,6.4486,6.7238,8561811,0
2015-06-16,6.7042,6.8713,6.7042,6.8418,6868553,0
2015-06-17,6.9303,7.0286,6.5862,6.596,7619507,0
2015-06-18,6.655,6.6649,6.3994,6.4191,7607300,0
2015-06-19,6.3798,6.3994,6.2422,6.252,10674798,0
2015-06-22,6.3011,6.3208,6.134,6.1635,11409475,0
2015-06-23,6.1537,6.4682,6.1537,6.4289,8746507,0
2015-06-24,6.4191,6.5076,6.2815,6.4486,11040712,0
2015-06-25,6.4486,6.596,6.3798,6.4486,10498910,0
2015-06-26,6.4191,6.4584,6.2225,6.3798,9318462,0
2015-06-29,6.2028,6.3306,6.1832,6.1832,6534276,0
2015-06-30,6.2716,6.2913,6.1045,6.252,7230804,0
2015-07-01,6.2422,6.2815,5.6917,5.7408,11046816,0
2015-07-02,5.7801,5.9866,5.672,5.731,9250508,0
2015-07-06,5.554,5.554,5.2296,5.4164,11031557,0
2015-07-07,5.3574,5.8391,5.1805,5.7015,16504813,0
2015-07-08,5.4951,5.6523,5.2002,5.2788,13181165,0
2015-07-09,5.4459,5.5344,5.3673,5.3869,11643957,0
2015-07-10,5.4656,5.5147,5.21,5.21,8474631,0
2015-07-13,5.2395,5.3574,5.0724,5.2002,11093407,0
2015-07-14,5.1903,5.3869,5.151,5.2395,12686713,0
2015-07-15,5.21,5.2788,5.0527,5.0625,13248248,0
2015-07-16,5.1117,5.1215,4.7086,4.7971,10865740,0
2015-07-17,4.7775,4.7775,4.4432,4.4924,12069281,0
2015-07-20,4.4924,4.4924,4.1385,4.1582,17770102,0
2015-07-21,4.1975,4.4137,4.0599,4.0697,13504252,0
2015-07-22,3.9124,4.1778,3.8141,3.8829,18523904,0
2015-07-23,3.8829,4.0107,3.7453,3.9812,13380653,0
2015-07-24,3.9517,3.991,3.7453,3.8633,18422990,0
2015-07-27,3.765,3.8534,3.6273,3.7158,13424701,0
2015-07-28,3.7846,3.9616,3.5782,3.9321,18143544,0
2015-07-29,3.9124,4.1778,3.8436,4.0697,13088389,0
2015-07-30,4.0697,4.2171,3.9616,4.0992,13313614,0
2015-07-31,4.0795,4.1188,3.8534,3.8731,13512390,0
2015-08-03,3.8338,3.9321,3.5978,3.6273,13305958,0
2015-08-04,3.6765,3.8043,3.4307,3.5192,13610049,0
2015-08-05,3.6961,3.7846,2.9982,3.0572,21952942,0
2015-08-06,3.0179,3.5192,2.9884,3.5094,33226464,0
2015-08-07,3.47,3.7551,3.3914,3.4602,17911198,0
2015-08-10,3.4897,4.3253,3.4504,4.2073,21468515,0
2015-08-11,3.8927,4.1385,3.7355,3.991,15412153,0
2015-08-12,4.0205,4.3351,4.0107,4.109,16328010,0
2015-08-13,4.05,4.0697,3.7453,3.8927,10432177,0
2015-08-14,3.8731,4.0205,3.7846,3.8141,6671812,0
2015-08-17,3.8043,3.8534,3.6863,3.7846,8104342,0
2015-08-18,3.765,4.05,3.7551,3.991,12211700,0
2015-08-19,3.9517,4.0402,3.647,3.6961,11347014,0
2015-08-20,3.7355,3.8141,3.5585,3.6175,9850091,0
2015-08-21,3.55,3.69,3.53,3.54,12202300,0
2015-08-24,3.2,3.48,3.18,3.27,11207378,0
2015-08-25,3.47,3.56,3.26,3.28,11426900,0
2015-08-26,3.37,3.51,3.24,3.43,12383500,0
2015-08-27,3.62,3.96,3.55,3.95,18981400,0
2015-08-28,3.89,4.35,3.78,4.16,15662700,0
2015-08-31,3.99,4.5,3.91,4.34,13516200,0
2015-09-01,4.14,4.26,3.56,3.65,15005500,0
2015-09-02,3.83,3.85,3.48,3.71,12019900,0
2015-09-03,3.69,3.97,3.63,3.74,9962500,0
2015-09-04,3.66,3.7,3.53,3.56,9196600,0
2015-09-08,3.35,3.5,3.25,3.34,14855300,0
2015-09-09,3.28,3.43,3.06,3.09,12714900,0
2015-09-10,3.15,3.15,2.98,3.05,13428630,0
2015-09-11,3,3.03,2.77,2.89,12607500,0
2015-09-14,2.85,2.92,2.74,2.91,7926000,0
2015-09-15,2.92,3.01,2.88,2.95,8030600,0
2015-09-16,3.01,3.35,3,3.31,16269600,0
2015-09-17,3.36,3.41,3.14,3.22,17023877,0
2015-09-18,3.16,3.19,2.88,2.9,20475300,0
2015-09-21,3.05,3.14,2.9,2.94,11738500,0
2015-09-22,2.88,2.97,2.73,2.82,11136000,0
2015-09-23,2.92,2.93,2.65,2.69,10528886,0
2015-09-24,2.67,2.81,2.61,2.74,12956413,0
2015-09-25,2.79,2.81,2.63,2.68,8299800,0
2015-09-28,2.61,2.65,2.41,2.46,10887048,0
2015-09-29,2.47,2.58,2.46,2.53,9463200,0
2015-09-30,2.54,2.62,2.37,2.44,15271700,0
2015-10-01,2.53,2.65,2.43,2.5,14284600,0
2015-10-02,2.45,2.84,2.43,2.83,9053700,0
2015-10-05,2.92,3.38,2.91,3.2,19908604,0
2015-10-06,3.24,3.92,3.18,3.82,25612400,0
2015-10-07,3.95,4.25,3.35,3.44,26276644,0
2015-10-08,3.51,3.92,3.27,3.86,15610400,0
2015-10-09,3.95,3.97,3.64,3.72,10773300,0
2015-10-12,3.71,3.71,3.25,3.47,8595698,0
2015-10-13,3.34,3.6,3.29,3.3,9005200,0
2015-10-14,3.3,3.55,3.28,3.51,13770100,0
2015-10-15,3.43,3.86,3.4,3.81,14603600,0
2015-10-16,3.84,3.89,3.53,3.73,8629400,0
2015-10-19,3.6,3.73,3.5,3.58,7360421,0
2015-10-20,3.57,3.84,3.54,3.74,10038747,0
2015-10-21,3.72,3.72,3.48,3.57,10813900,0
2015-10-22,3.7,3.78,3.5,3.72,12317600,0
2015-10-23,3.64,3.9,3.54,3.86,16359700,0
2015-10-26,3.88,3.88,3.46,3.59,11881900,0
2015-10-27,3.47,3.47,3.2,3.27,10362700,0
2015-10-28,3.36,3.56,3.28,3.49,10647900,0
2015-10-29,3.44,3.61,3.36,3.37,11835500,0
2015-10-30,3.42,3.6,3.25,3.54,10959400,0
2015-11-02,3.5,3.8,3.46,3.7,10429787,0
2015-11-03,3.8,4.07,3.76,3.91,13534444,0
2015-11-04,3.94,4.03,3.74,3.97,11823255,0
2015-11-05,4.14,4.23,3.71,4.01,17367500,0
2015-11-06,3.94,4.3,3.91,4.24,14448900,0
2015-11-09,4.27,4.52,4.15,4.19,17029666,0
2015-11-10,4.18,4.32,4.12,4.2,10187400,0
2015-11-11,4.15,4.18,3.7,3.77,8911800,0
2015-11-12,3.66,3.74,3.5,3.56,8692000,0
2015-11-13,3.45,3.61,3.3,3.54,16255100,0
2015-11-16,3.64,3.81,3.51,3.75,20104100,0
2015-11-17,3.75,3.83,3.49,3.61,13310900,0
2015-11-18,3.7,3.74,3.48,3.69,10012900,0
2015-11-19,3.65,3.66,3.35,3.46,10622200,0
2015-11-20,3.49,3.49,3.24,3.29,9316900,0
2015-11-23,3.31,3.44,3.25,3.39,14361400,0
2015-11-24,3.47,3.67,3.43,3.51,10857300,0
2015-11-25,3.46,3.68,3.35,3.64,8009700,0
2015-11-27,3.54,3.65,3.51,3.55,4591200,0
2015-11-30,3.56,3.79,3.53,3.7,11209100,0
2015-12-01,3.7,3.89,3.6,3.69,11146384,0
2015-12-02,3.51,3.65,3.32,3.39,8571931,0
2015-12-03,3.46,3.53,3.34,3.35,7828419,0
2015-12-04,3.26,3.31,3.01,3.02,10502700,0
2015-12-07,2.87,2.88,2.75,2.79,9320500,0
2015-12-08,2.65,2.82,2.5,2.78,10675998,0
2015-12-09,2.76,3.03,2.69,2.75,12995700,0
2015-12-10,2.7,2.9,2.65,2.86,11097000,0
2015-12-11,2.79,2.79,2.53,2.54,8751700,0
2015-12-14,2.49,2.55,2.3,2.34,10613913,0
2015-12-15,2.41,2.44,2.25,2.29,13437700,0
2015-12-16,2.26,2.32,2.02,2.09,24491400,0
2015-12-17,2.08,2.11,1.73,1.92,27914500,0
2015-12-18,1.87,1.94,1.77,1.9,19266800,0
2015-12-21,1.82,1.95,1.72,1.89,20072100,0
2015-12-22,1.95,2.11,1.85,2.04,14998716,0
2015-12-23,2.11,2.55,2.09,2.47,22195900,0
2015-12-24,2.45,2.46,2.24,2.3,8380462,0
2015-12-28,2.18,2.2,2.02,2.03,10562707,0
2015-12-29,2.13,2.22,2.02,2.16,11387507,0
2015-12-30,2.06,2.2,1.97,1.97,9750015,0
2015-12-31,1.93,2.04,1.91,2.02,7559565,0
2016-01-04,2.01,2.21,1.92,2.04,15753328,0
2016-01-05,2,2.05,1.88,2.01,11254934,0
2016-01-06,1.9,1.92,1.68,1.71,13010860,0
2016-01-07,1.64,1.73,1.6,1.61,10402431,0
2016-01-08,1.73,1.73,1.51,1.63,10258602,0
2016-01-11,1.66,1.66,1.49,1.49,9823427,0
2016-01-12,1.54,1.59,1.31,1.41,10472420,0
2016-01-13,1.42,1.54,1.34,1.34,10502832,0
2016-01-14,1.33,1.53,1.27,1.42,18944019,0
2016-01-15,1.3,1.37,1.16,1.22,14424025,0
2016-01-19,1.28,1.29,1.07,1.1,10382900,0
2016-01-20,1.03,1.1,0.86,1.08,12187402,0
2016-01-21,1.04,1.35,1.03,1.26,14426278,0
2016-01-22,1.39,1.52,1.33,1.34,17846380,0
2016-01-25,1.29,1.32,1,1.01,9903843,0
2016-01-26,1.09,1.12,0.98,1.05,15572113,0
2016-01-27,1.06,1.19,1.02,1.09,15241088,0
2016-01-28,1.29,1.35,1.14,1.32,11863570,0
2016-01-29,1.33,1.58,1.32,1.56,15214754,0
2016-02-01,1.42,1.46,1.21,1.26,12879063,0
2016-02-02,1.2,1.27,1.11,1.19,11114932,0
2016-02-03,1.24,1.48,1.11,1.48,15473046,0
2016-02-04,1.47,1.65,1.465,1.51,15622488,0
2016-02-05,1.41,1.67,1.35,1.56,12258257,0
2016-02-08,1.51,1.51,1.215,1.26,11143554,0
2016-02-09,1.24,1.31,1.11,1.17,9625374,0
2016-02-10,1.22,1.26,1.11,1.12,6873362,0
2016-02-11,1.1,1.12,1,1.03,13287953,0
2016-02-12,1.1,1.33,1.01,1.12,17980350,0
2016-02-16,1.19,1.23,1.02,1.03,11090958,0
2016-02-17,1.11,1.15,1.02,1.1,15640258,0
2016-02-18,1.08,1.14,1.02,1.05,9262442,0
2016-02-19,1.03,1.03,0.887,1.01,18425903,0
2016-02-22,1.06,1.11,1.02,1.08,10086909,0
2016-02-23,1.07,1.11,0.98,0.9871,10909566,0
2016-02-24,0.93,1.01,0.9,0.9546,9612923,0
2016-02-25,0.94,1.12,0.94,1.07,8875557,0
2016-02-26,1.11,1.24,1.1,1.19,16208598,0
2016-02-29,1.2,1.31,1.19,1.28,11568279,0
2016-03-01,1.31,1.41,1.22,1.39,15759695,0
2016-03-02,1.37,1.78,1.32,1.78,18029214,0
2016-03-03,1.69,2.31,1.67,2.13,26309101,0
2016-03-04,2.28,3.28,2.16,3.26,55153515,0
2016-03-07,3.19,3.7,3.05,3.66,50061558,0
2016-03-08,3.48,3.53,2.175,2.22,28590155,0
2016-03-09,2.6,2.64,2.2,2.29,23625422,0
2016-03-10,2.29,2.305,1.97,2.21,18756237,0
2016-03-11,2.34,2.53,2.3,2.4,16719922,0
2016-03-14,2.13,2.2901,2.05,2.23,15290086,0
2016-03-15,2.09,2.09,1.95,2.07,13524902,0
2016-03-16,2.16,2.36,2.14,2.34,13363731,0
2016-03-17,2.42,2.68,2.4,2.61,15347347,0
2016-03-18,2.74,2.88,2.47,2.61,29944583,0
2016-03-21,2.54,2.71,2.46,2.58,9682039,0
2016-03-22,2.54,2.57,2.3,2.43,8940639,0
2016-03-23,2.34,2.375,2.15,2.19,7396936,0
2016-03-24,2.07,2.29,2,2.27,12954214,0
2016-03-28,2.25,2.32,2.13,2.25,9411073,0
2016-03-29,2.12,2.16,2.02,2.12,12579780,0
2016-03-30,2.25,2.28,2.1,2.17,11445200,0
2016-03-31,2.13,2.32,2.08,2.22,11567249,0
2016-04-01,2.14,2.16,2.01,2.03,14644501,0
2016-04-04,2.04,2.15,1.95,2.03,10363355,0
2016-04-05,2,2.08,1.97,2.01,16680872,0
2016-04-06,2.1,2.29,2.01,2.23,16333068,0
2016-04-07,2.22,2.32,2.13,2.17,9136166,0
2016-04-08,2.33,2.57,2.2949,2.5,14959543,0
2016-04-11,2.63,2.72,2.53,2.56,10495307,0
2016-04-12,2.6,3.3,2.56,3.23,23108616,0
2016-04-13,3.09,3.29,3.01,3.15,15082882,0
2016-04-14,3.2,3.32,2.96,3.06,14093380,0
2016-04-15,2.94,3.25,2.875,3.18,12954546,0
2016-04-18,2.76,3.3,2.72,3.29,12617396,0
2016-04-19,3.37,3.77,3.36,3.6,15280248,0
2016-04-20,3.47,3.9,3.47,3.71,26529047,0
2016-04-21,3.85,4,3.6028,3.66,21372955,0
2016-04-22,3.77,4.1,3.725,4.09,15357098,0
2016-04-25,4.12,4.17,3.75,3.95,18525528,0
2016-04-26,3.93,4.19,3.81,4.1,15569441,0
2016-04-27,4.21,4.7,4.19,4.64,21413360,0
2016-04-28,4.66,4.8,4.03,4.06,20282282,0
2016-04-29,4.33,4.35,3.66,3.86,19171557,0
2016-05-02,3.92,3.98,3.63,3.85,13112501,0
2016-05-03,3.67,3.7,3.39,3.62,9428281,0
2016-05-04,3.72,3.8,3.17,3.26,16519942,0
2016-05-05,3.71,3.96,3.44,3.61,15824457,0
2016-05-06,3.47,3.89,3.44,3.64,11920679,0
2016-05-09,3.64,3.695,3.3,3.52,9932000,0
2016-05-10,3.53,3.97,3.46,3.92,17183552,0
2016-05-11,3.8,4.375,3.72,4.11,17568517,0
2016-05-12,4.36,4.43,3.97,4.1,14576324,0
2016-05-13,4.04,4.16,3.85,3.9,11642701,0
2016-05-16,4.12,4.32,4.06,4.22,12925421,0
2016-05-17,4.16,4.37,4.13,4.23,10299135,0
2016-05-18,4.21,4.32,4.1,4.16,11245196,0
2016-05-19,4.01,4.04,3.71,4,10281627,0
2016-05-20,4.01,4.19,3.9001,4.03,6445247,0
2016-05-23,3.91,4.105,3.81,3.99,8116201,0
2016-05-24,4.04,4.11,3.83,3.9,10866515,0
2016-05-25,3.96,4.28,3.96,4.21,12561149,0
2016-05-26,4.4,4.44,4.03,4.04,13693384,0
2016-05-27,3.97,4.04,3.86,3.93,9230464,0
2016-05-31,4,4.15,3.94,4.01,11382714,0
2016-06-01,3.87,4.24,3.78,4.2,12773212,0
2016-06-02,4.06,4.21,3.93,4.2,12610646,0
2016-06-03,4.21,4.31,4.115,4.22,10279767,0
2016-06-06,4.4,4.42,4.205,4.32,10563258,0
2016-06-07,4.4,4.45,4.28,4.38,16339982,0
2016-06-08,4.52,4.735,4.49,4.52,10798733,0
2016-06-09,4.4,4.44,4.15,4.19,13474007,0
2016-06-10,4.1,4.13,3.8,3.82,12509529,0
2016-06-13,3.74,4.06,3.7,3.87,9900747,0
2016-06-14,3.83,3.9925,3.7,3.88,8303669,0
2016-06-15,3.88,4.2,3.87,4.08,10994628,0
2016-06-16,3.97,4.04,3.85,3.96,10745312,0
2016-06-17,4.11,4.3,4.1,4.23,15189363,0
2016-06-20,4.41,4.54,4.29,4.46,11368220,0
2016-06-21,4.38,4.58,4.32,4.48,9476653,0
2016-06-22,4.62,4.635,4.39,4.44,8047169,0
2016-06-23,4.46,4.695,4.46,4.68,9633802,0
2016-06-24,4.28,4.48,4.21,4.3,44534042,0
2016-06-27,4.16,4.21,3.75,3.79,11545183,0
2016-06-28,4.05,4.09,3.75,3.86,14762312,0
2016-06-29,3.98,4.06,3.79,3.8,15737206,0
2016-06-30,3.84,3.84,3.563,3.59,14619012,0
2016-07-01,3.63,3.79,3.55,3.64,11279340,0
2016-07-05,3.52,3.52,3.12,3.25,12973557,0
2016-07-06,3.19,3.31,3.1,3.23,14854649,0
2016-07-07,3.3,3.4,3.07,3.12,12135534,0
2016-07-08,3.22,3.27,3.12,3.22,8067464,0
2016-07-11,3.22,3.29,3.1,3.13,7404093,0
2016-07-12,3.29,3.74,3.265,3.67,13925922,0
2016-07-13,3.69,3.73,3.3,3.35,9286406,0
2016-07-14,3.48,3.5,3.39,3.42,6520135,0
2016-07-15,3.45,3.46,3.24,3.27,6027498,0
2016-07-18,3.22,3.31,3.14,3.27,6035624,0
2016-07-19,3.3,3.3,3.19,3.24,5223312,0
2016-07-20,3.2,3.35,3.1,3.34,5999675,0
2016-07-21,3.33,3.4394,3.1,3.13,7799306,0
2016-07-22,3.15,3.1799,2.97,3.04,7490013,0
2016-07-25,2.96,2.96,2.79,2.9,7238157,0
2016-07-26,2.84,3.08,2.8,3.05,6559307,0
2016-07-27,3.06,3.18,2.82,2.93,9342158,0
2016-07-28,2.9,3.03,2.86,2.94,7458684,0
2016-07-29,2.88,2.9,2.71,2.9,10811210,0
2016-08-01,2.85,2.85,2.71,2.72,7847701,0
2016-08-02,2.86,2.9,2.58,2.66,10299841,0
2016-08-03,2.68,2.71,2.52,2.66,12537657,0
2016-08-04,2.71,3.13,2.65,2.99,22474644,0
2016-08-05,3.04,3.11,2.92,3.02,10599897,0
2016-08-08,3.09,3.42,3.09,3.2,17919196,0
2016-08-09,3.27,3.3,2.98,3.01,13275023,0
2016-08-10,2.94,3.0065,2.73,2.75,13527932,0
2016-08-11,2.82,2.94,2.73,2.86,11843969,0
2016-08-12,2.98,3.01,2.82,2.88,7476912,0
2016-08-15,2.96,3.2,2.93,3.13,12277688,0
2016-08-16,3.1,3.185,3.02,3.13,8682595,0
2016-08-17,3.08,3.14,3,3.06,10506987,0
2016-08-18,3.11,3.38,3.11,3.38,13779767,0
2016-08-19,3.31,3.35,3.16,3.17,14599829,0
2016-08-22,3.05,3.14,2.96,2.99,9478911,0
2016-08-23,2.96,3.2,2.95,3.14,8688391,0
2016-08-24,3.05,3.15,2.97,2.99,7376967,0
2016-08-25,2.98,3.11,2.96,3.04,7297189,0
2016-08-26,3.04,3.21,3.03,3.08,8690527,0
2016-08-29,3,3.17,2.99,3.17,6219154,0
2016-08-30,3.19,3.3,3.07,3.1,7351027,0
2016-08-31,3.05,3.15,2.96,3.08,11627575,0
2016-09-01,3,3.1,2.86,2.89,12844940,0
2016-09-02,3.02,3.24,3,3.2,15080412,0
2016-09-06,3.24,3.285,3.15,3.23,9844556,0
2016-09-07,3.28,3.38,3.22,3.28,11318517,0
2016-09-08,3.4,3.48,3.255,3.41,13572902,0
2016-09-09,3.3,3.33,3.09,3.09,9637351,0
2016-09-12,3.07,3.23,3.02,3.12,10928086,0
2016-09-13,3.03,3.08,2.9,2.94,11634499,0
2016-09-14,2.94,3.07,2.82,2.82,15567273,0
2016-09-15,2.88,2.94,2.8,2.86,6771959,0
2016-09-16,2.8,2.847,2.73,2.81,13216109,0
2016-09-19,2.92,2.93,2.77,2.77,7518609,0
2016-09-20,2.78,2.8,2.61,2.62,9667069,0
2016-09-21,2.73,2.775,2.63,2.77,11494510,0
2016-09-22,2.88,2.98,2.87,2.95,11137957,0
2016-09-23,2.89,2.99,2.7,2.77,10661840,0
2016-09-26,2.84,2.95,2.76,2.77,10385887,0
2016-09-27,2.74,2.755,2.6,2.63,11135289,0
2016-09-28,2.71,3.21,2.63,3.19,20473824,0
2016-09-29,3.18,3.38,3.06,3.15,20827924,0
2016-09-30,3.21,3.33,3.09,3.23,12867765,0
2016-10-03,3.31,3.35,3.18,3.29,9018176,0
2016-10-04,3.32,3.355,3.09,3.17,8517130,0
2016-10-05,3.32,3.4,3.24,3.25,10306674,0
2016-10-06,3.34,3.395,3.2,3.24,10896282,0
2016-10-07,3.25,3.27,2.97,2.98,11101431,0
2016-10-10,3.15,3.29,3.1,3.18,11560530,0
2016-10-11,3.16,3.18,2.96,3.04,9371912,0
2016-10-12,3.02,3.02,2.83,2.93,11336751,0
2016-10-13,2.87,2.89,2.78,2.81,12069425,0
2016-10-14,2.85,2.91,2.78,2.81,8253087,0
2016-10-17,2.82,2.85,2.64,2.77,10506669,0
2016-10-18,2.82,2.87,2.71,2.77,7605977,0
2016-10-19,2.86,2.97,2.81,2.87,9384253,0
2016-10-20,2.8,2.95,2.75,2.9,8434673,0
2016-10-21,2.87,2.92,2.795,2.83,9366844,0
2016-10-24,2.85,2.85,2.65,2.78,8159795,0
2016-10-25,2.74,2.8,2.65,2.67,8149538,0
2016-10-26,2.63,2.78,2.56,2.69,10991992,0
2016-10-27,2.72,2.78,2.68,2.69,7794684,0
2016-10-28,2.69,2.75,2.56,2.59,9198229,0
2016-10-31,2.57,2.62,2.33,2.39,13761620,0
2016-11-01,2.47,2.48,2.32,2.43,10137700,0
2016-11-02,2.26,2.48,2.25,2.41,13210915,0
2016-11-03,2.5,2.55,2.22,2.44,14683196,0
2016-11-04,2.27,2.5,2.27,2.43,9948983,0
2016-11-07,2.53,2.65,2.51,2.63,8700548,0
2016-11-08,2.52,2.72,2.51,2.64,7559049,0
2016-11-09,2.55,2.89,2.54,2.86,12958977,0
2016-11-10,2.87,2.9,2.795,2.85,12644430,0
2016-11-11,2.84,2.88,2.58,2.86,13292016,0
2016-11-14,2.79,2.93,2.71,2.92,11376919,0
2016-11-15,3.03,3.16,3.015,3.11,15133632,0
2016-11-16,3.06,3.09,2.92,2.96,10340030,0
2016-11-17,3.04,3.09,2.96,3,8327589,0
2016-11-18,3.02,3.1,2.99,3.02,9289245,0
2016-11-21,3.13,3.24,3.12,3.23,11407682,0
2016-11-22,3.23,3.26,3.105,3.19,8816795,0
2016-11-23,3.14,3.25,3.12,3.23,6710017,0
2016-11-25,3.16,3.2,3.12,3.15,3114687,0
2016-11-28,3.19,3.19,2.98,2.98,12190732,0
2016-11-29,2.77,2.925,2.73,2.83,11020251,0
2016-11-30,3.25,3.79,3.15,3.78,35595542,0
2016-12-01,4.11,4.13,3.67,3.79,25310260,0
2016-12-02,3.71,3.83,3.66,3.72,11919889,0
2016-12-05,3.88,4.01,3.81,3.85,13147014,0
2016-12-06,3.7,4.03,3.66,3.94,11107041,0
2016-12-07,3.92,4,3.82,3.91,11424246,0
2016-12-08,3.92,3.98,3.77,3.95,9566016,0
2016-12-09,4.02,4.04,3.85,3.94,9428753,0
2016-12-12,4.22,4.29,3.97,3.98,14518917,0
2016-12-13,4.02,4.11,3.92,4.03,10801810,0
2016-12-14,3.93,4.01,3.73,3.75,10043159,0
2016-12-15,3.67,3.92,3.56,3.88,12420360,0
2016-12-16,3.94,3.945,3.76,3.85,18218635,0
2016-12-19,3.76,4.03,3.76,3.95,11189067,0
2016-12-20,4,4.05,3.87,3.9,8857895,0
2016-12-21,3.99,3.99,3.795,3.83,7682067,0
2016-12-22,3.85,3.9,3.77,3.8,4639367,0
2016-12-23,3.77,3.87,3.73,3.83,4276614,0
2016-12-27,3.85,3.95,3.83,3.85,7170283,0
2016-12-28,3.86,3.915,3.78,3.79,7266374,0
2016-12-29,3.82,3.835,3.7,3.74,5418752,0
2016-12-30,3.76,3.81,3.64,3.68,5985927,0
2017-01-03,3.8,3.89,3.63,3.8,10194350,0
2017-01-04,3.79,3.89,3.71,3.88,8059774,0
2017-01-05,3.9,3.94,3.82,3.84,5299545,0
2017-01-06,3.82,3.94,3.78,3.81,7378767,0
2017-01-09,3.77,3.79,3.68,3.7,6672078,0
2017-01-10,3.74,3.8,3.67,3.69,5824119,0
2017-01-11,3.7,3.79,3.69,3.78,7729916,0
2017-01-12,3.83,3.9,3.77,3.78,8492717,0
2017-01-13,3.79,3.87,3.74,3.8,6267500,0
2017-01-17,3.85,3.85,3.7,3.73,7331231,0
2017-01-18,3.68,3.78,3.66,3.74,4515026,0
2017-01-19,3.75,3.79,3.68,3.71,3815558,0
2017-01-20,3.78,3.81,3.7,3.72,5825366,0
2017-01-23,3.68,3.75,3.66,3.67,6380808,0
2017-01-24,3.68,3.82,3.67,3.72,7046783,0
2017-01-25,3.71,3.82,3.7,3.77,4623762,0
2017-01-26,3.79,3.83,3.7,3.74,6794175,0
2017-01-27,3.71,3.73,3.61,3.68,5266358,0
2017-01-30,3.62,3.62,3.315,3.37,10481304,0
2017-01-31,3.4,3.41,3.28,3.35,8866087,0
2017-02-01,3.38,3.4,3.24,3.37,6418862,0
2017-02-02,3.36,3.42,3.27,3.4,5845529,0
2017-02-03,3.39,3.58,3.37,3.54,5731766,0
2017-02-06,3.54,3.54,3.37,3.39,5961231,0
2017-02-07,3.35,3.38,3.21,3.29,7227965,0
2017-02-08,3.24,3.39,3.13,3.29,5762088,0
2017-02-09,3.37,3.52,3.35,3.49,7897953,0
2017-02-10,3.59,3.67,3.56,3.59,6396286,0
2017-02-13,3.58,3.6,3.45,3.49,5333703,0
2017-02-14,3.51,3.53,3.4,3.49,7092219,0
2017-02-15,3.42,3.44,3.31,3.36,8586814,0
2017-02-16,3.39,3.41,3.26,3.28,6487392,0
2017-02-17,3.25,3.265,3.12,3.2,7876626,0
2017-02-21,3.25,3.33,3.22,3.22,6094233,0
2017-02-22,3.19,3.19,2.93,2.93,11552473,0
2017-02-23,3.17,3.17,2.78,2.79,13484304,0
2017-02-24,2.71,2.83,2.6807,2.73,8089769,0
2017-02-27,2.77,2.83,2.68,2.7,7685597,0
2017-02-28,2.67,2.74,2.64,2.71,7871305,0
2017-03-01,2.77,2.84,2.75,2.76,7309025,0
2017-03-02,2.7002,2.785,2.63,2.66,9422773,0
2017-03-03,2.68,2.75,2.65,2.65,5921282,0
2017-03-06,2.67,2.72,2.64,2.69,5969793,0
2017-03-07,2.72,2.73,2.65,2.71,6425051,0
2017-03-08,2.69,2.7,2.35,2.37,12867391,0
2017-03-09,2.34,2.46,2.25,2.46,8973766,0
2017-03-10,2.5,2.52,2.35,2.42,6440233,0
2017-03-13,2.35,2.53,2.35,2.46,8622786,0
2017-03-14,2.4,2.415,2.24,2.33,7399801,0
2017-03-15,2.4,2.49,2.35,2.44,7988764,0
2017-03-16,2.4634,2.47,2.36,2.36,9650956,0
2017-03-17,2.38,2.4,2.25,2.33,69361864,0
2017-03-20,2.29,2.38,2.265,2.37,6391892,0
2017-03-21,2.37,2.38,2.27,2.33,6898006,0
2017-03-22,2.29,2.31,2.18,2.23,9326538,0
2017-03-23,2.21,2.24,2.15,2.21,7084284,0
2017-03-24,2.22,2.305,2.18,2.27,9034467,0
2017-03-27,2.17,2.26,2.15,2.24,7612570,0
2017-03-28,2.26,2.43,2.25,2.42,8173806,0
2017-03-29,2.43,2.66,2.42,2.62,12063549,0
2017-03-30,2.68,2.69,2.5,2.5,6354950,0
2017-03-31,2.48,2.6,2.41,2.58,7900234,0
2017-04-03,2.56,2.59,2.48,2.53,6192918,0
2017-04-04,2.56,2.61,2.47,2.5,7831962,0
2017-04-05,2.57,2.6616,2.39,2.41,13261822,0
2017-04-06,2.46,2.52,2.42,2.52,8672363,0
2017-04-07,2.51,2.51,2.36,2.37,7155328,0
2017-04-10,2.46,2.48,2.39,2.47,5954879,0
2017-04-11,2.45,2.51,2.39,2.5,5994042,0
2017-04-12,2.53,2.57,2.39,2.41,7356826,0
2017-04-13,2.4,2.44,2.32,2.32,6250843,0
2017-04-17,2.32,2.35,2.25,2.29,5344831,0
2017-04-18,2.27,2.36,2.24,2.3,4943574,0
2017-04-19,2.32,2.35,2.18,2.19,6370320,0
2017-04-20,2.23,2.24,2.16,2.17,5122700,0
2017-04-21,2.17,2.26,2.16,2.24,5770277,0
2017-04-24,2.28,2.31,2.21,2.27,3542489,0
2017-04-25,2.28,2.36,2.25,2.35,3819711,0
2017-04-26,2.32,2.4,2.28,2.34,5614766,0
2017-04-27,2.3,2.315,2.18,2.25,6719509,0
2017-04-28,2.28,2.28,2.21,2.22,4535634,0
2017-05-01,2.23,2.24,2.16,2.19,4524375,0
2017-05-02,2.19,2.27,2.16,2.19,4630513,0
2017-05-03,2.2,2.23,2.13,2.15,4919197,0
2017-05-04,2.1,2.11,1.72,1.88,13725424,0
2017-05-05,1.89,2.02,1.85,1.99,7005792,0
2017-05-08,1.99,2,1.91,1.96,5898204,0
2017-05-09,1.96,1.96,1.8,1.81,5841090,0
2017-05-10,1.84,1.93,1.84,1.9,7831085,0
2017-05-11,1.95,1.98,1.85,1.86,4088706,0
2017-05-12,1.87,1.9,1.8,1.81,3182271,0
2017-05-15,1.9,1.92,1.83,1.87,4270237,0
2017-05-16,1.88,1.89,1.76,1.78,4766648,0
2017-05-17,1.73,1.79,1.68,1.69,7707582,0
2017-05-18,1.69,1.74,1.68,1.71,4966775,0
2017-05-19,1.73,1.78,1.72,1.75,6286618,0
2017-05-22,1.79,1.82,1.73,1.8,3609940,0
2017-05-23,1.82,1.85,1.76,1.83,4723017,0
2017-05-24,1.82,1.92,1.815,1.86,4944005,0
2017-05-25,1.85,1.93,1.68,1.73,7559739,0
2017-05-26,1.75,1.78,1.7,1.75,2941473,0
2017-05-30,1.74,1.74,1.68,1.68,4180793,0
2017-05-31,1.66,1.66,1.47,1.53,10721290,0
2017-06-01,1.59,1.6,1.52,1.55,4817319,0
2017-06-02,1.51,1.51,1.4,1.43,5557443,0
2017-06-05,1.4,1.5,1.36,1.45,4896988,0
2017-06-06,1.43,1.68,1.43,1.65,6480179,0
2017-06-07,1.62,1.62,1.42,1.43,6658620,0
2017-06-08,1.43,1.43,1.36,1.37,7651930,0
2017-06-09,1.37,1.48,1.35,1.46,7607954,0
2017-06-12,1.48,1.6,1.48,1.54,7610702,0
2017-06-13,1.54,1.59,1.5,1.59,4405820,0
2017-06-14,1.56,1.58,1.43,1.44,7334665,0
2017-06-15,1.44,1.48,1.4,1.41,5528569,0
2017-06-16,1.42,1.48,1.38,1.43,12181652,0
2017-06-19,1.43,1.47,1.405,1.46,5086082,0
2017-06-20,1.41,1.45,1.35,1.44,10771217,0
2017-06-21,1.42,1.47,1.27,1.3,8833001,0
2017-06-22,1.36,1.36,1.305,1.35,5521812,0
2017-06-23,1.36,1.49,1.3,1.45,16537075,0
2017-06-26,1.46,1.57,1.42,1.53,6615197,0
2017-06-27,1.55,1.6,1.48,1.5,5721415,0
2017-06-28,1.49,1.58,1.42,1.52,5061946,0
2017-06-29,1.54,1.58,1.49,1.55,5296767,0
2017-06-30,1.55,1.64,1.52,1.53,7572261,0
2017-07-03,1.56,1.67,1.56,1.67,3370562,0
2017-07-05,1.63,1.63,1.51,1.51,6137329,0
2017-07-06,1.53,1.62,1.47,1.48,7840755,0
2017-07-07,1.45,1.53,1.4,1.52,9015460,0
2017-07-10,1.49,1.57,1.46,1.55,6035367,0
2017-07-11,1.58,1.58,1.49,1.52,5715512,0
2017-07-12,1.56,1.61,1.515,1.56,6922792,0
2017-07-13,1.56,1.575,1.5,1.55,4659943,0
2017-07-14,1.53,1.58,1.52,1.57,2875290,0
2017-07-17,1.57,1.59,1.51,1.54,3601077,0
2017-07-18,1.57,1.57,1.45,1.45,5486173,0
2017-07-19,1.45,1.48,1.43,1.45,6381459,0
2017-07-20,1.46,1.49,1.42,1.44,5272180,0
2017-07-21,1.46,1.47,1.35,1.36,6500542,0
2017-07-24,1.35,1.36,1.27,1.3,4554336,0
2017-07-25,1.33,1.4,1.33,1.36,4364782,0
2017-07-26,1.4,1.5,1.371,1.44,7284159,0
2017-07-27,1.44,1.49,1.43,1.46,3357042,0
2017-07-28,1.46,1.55,1.44,1.5,4460887,0
2017-07-31,1.5,1.51,1.4,1.46,5630790,0
2017-08-01,1.46,1.48,1.41,1.41,4927916,0
2017-08-02,1.41,1.45,1.36,1.37,4586610,0
2017-08-03,1.37,1.3948,1.3,1.3,6283088,0
2017-08-04,1.31,1.39,1.31,1.38,5656959,0
2017-08-07,1.37,1.38,1.3,1.31,4291415,0
2017-08-08,1.36,1.48,1.32,1.44,7451323,0
2017-08-09,1.42,1.51,1.42,1.46,7688680,0
2017-08-10,1.48,1.5,1.39,1.39,5561873,0
2017-08-11,1.39,1.44,1.34,1.41,5534067,0
2017-08-14,1.41,1.44,1.375,1.39,2861213,0
2017-08-15,1.39,1.4,1.35,1.36,3351631,0
2017-08-16,1.39,1.4,1.27,1.28,7442773,0
2017-08-17,1.3,1.31,1.21,1.22,6163896,0
2017-08-18,1.2,1.22,1.15,1.16,9426137,0
2017-08-21,1.16,1.16,1.03,1.05,7683534,0
2017-08-22,1.06,1.09,1.04,1.05,5045414,0
2017-08-23,1.02,1.08,1.01,1.04,5212016,0
2017-08-24,1.03,1.05,1.02,1.05,4054077,0
2017-08-25,1.05,1.06,1.01,1.03,5420025,0
2017-08-28,1.03,1.04,0.9148,0.9632,8734209,0
2017-08-29,0.948,1.02,0.935,1.01,5248886,0
2017-08-30,0.99,1.01,0.9604,1.01,5979177,0
2017-08-31,1.02,1.15,1.01,1.06,13024460,0
2017-09-01,1.07,1.105,1.05,1.1,5167367,0
2017-09-05,1.14,1.17,1.075,1.08,6808548,0
2017-09-06,1.1,1.13,1.09,1.1,5556557,0
2017-09-07,1.1,1.16,1.08,1.15,5604991,0
2017-09-08,1.13,1.15,1.06,1.09,5317199,0
2017-09-11,1.08,1.1,1.05,1.06,8065337,0
2017-09-12,1.08,1.1,1.04,1.08,7096482,0
2017-09-13,1.08,1.13,1.08,1.13,6806097,0
2017-09-14,1.14,1.29,1.14,1.23,10162763,0
2017-09-15,1.26,1.28,1.2,1.25,15544592,0
2017-09-18,1.25,1.3,1.225,1.28,4640001,0
2017-09-19,1.31,1.33,1.24,1.27,4957875,0
2017-09-20,1.3,1.36,1.27,1.27,7629965,0
2017-09-21,1.27,1.3,1.18,1.2,6180137,0
2017-09-22,1.22,1.25,1.18,1.21,4054302,0
2017-09-25,1.24,1.37,1.24,1.36,8218481,0
2017-09-26,1.35,1.4,1.31,1.37,6383565,0
2017-09-27,1.39,1.415,1.32,1.37,8933924,0
2017-09-28,1.38,1.44,1.305,1.31,8045639,0
2017-09-29,1.31,1.36,1.31,1.34,4386511,0
2017-10-02,1.31,1.42,1.25,1.42,5548838,0
2017-10-03,1.4,1.46,1.38,1.46,4332920,0
2017-10-04,1.44,1.47,1.37,1.38,11487006,0
2017-10-05,1.4,1.44,1.38,1.42,3651398,0
2017-10-06,1.38,1.4,1.345,1.37,3556552,0
2017-10-09,1.38,1.4,1.36,1.38,1945581,0
2017-10-10,1.42,1.42,1.29,1.33,9516813,0
2017-10-11,1.34,1.36,1.245,1.32,7971985,0
2017-10-12,1.28,1.295,1.23,1.26,6047305,0
2017-10-13,1.29,1.3,1.19,1.21,11512169,0
2017-10-16,1.24,1.24,1.13,1.14,7900094,0
2017-10-17,1.16,1.17,1.09,1.16,6693234,0
2017-10-18,1.16,1.21,1.16,1.2,6383845,0
2017-10-19,1.18,1.24,1.15,1.2,4170671,0
2017-10-20,1.22,1.22,1.17,1.19,3548976,0
2017-10-23,1.2,1.2,1.08,1.08,5176049,0
2017-10-24,1.12,1.13,1.07,1.1,4118322,0
2017-10-25,1.1,1.1,1.04,1.07,5408234,0
2017-10-26,1.08,1.1,1.04,1.08,4936666,0
2017-10-27,1.06,1.14,1.05,1.14,5448730,0
2017-10-30,1.15,1.19,1.13,1.16,3633819,0
2017-10-31,1.16,1.24,1.13,1.23,5690648,0
2017-11-01,1.27,1.3,1.23,1.26,6758306,0
2017-11-02,1.24,1.275,1.19,1.21,4566881,0
2017-11-03,1.21,1.32,1.18,1.32,8176177,0
2017-11-06,1.34,1.55,1.33,1.54,14215664,0
2017-11-07,1.65,1.855,1.61,1.66,21477355,0
2017-11-08,1.67,1.78,1.57,1.73,11726782,0
2017-11-09,1.77,1.92,1.7,1.89,12213532,0
2017-11-10,1.9,2,1.78,1.78,11670741,0
