Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.809,15.514,14.777,15.319,4372704,0
2005-02-28,15.522,15.693,14.817,15.159,5001626,0
2005-03-01,15.125,15.445,14.879,15.108,3846989,0
2005-03-02,14.997,15.514,14.988,15.396,2546631,0
2005-03-03,15.676,15.802,15.439,15.676,3492022,0
2005-03-04,15.826,16.284,15.725,16.115,3879104,0
2005-03-07,16.115,16.149,15.725,15.861,2745486,0
2005-03-08,15.879,16.122,15.826,15.963,2098378,0
2005-03-09,16.074,16.515,15.784,15.784,3989395,0
2005-03-10,15.624,15.632,15.184,15.286,4686335,0
2005-03-11,15.193,15.701,15.167,15.583,3462503,0
2005-03-14,15.601,15.777,15.328,15.71,2599532,0
2005-03-15,15.87,15.87,15.616,15.624,2418151,0
2005-03-16,15.583,16.074,15.531,15.81,2417917,0
2005-03-17,16.158,16.275,15.896,16.029,2595755,0
2005-03-18,15.905,16.081,15.81,15.844,2381077,0
2005-03-21,15.624,15.802,15.514,15.659,2681721,0
2005-03-22,15.717,15.922,15.43,15.454,3156898,0
2005-03-23,15.1,15.43,15.1,15.151,3125013,0
2005-03-24,15.336,15.454,15.193,15.304,2553008,0
2005-03-28,15.159,15.227,14.988,15.133,2328643,0
2005-03-29,15.133,15.539,15.108,15.184,2506716,0
2005-03-30,15.159,15.328,14.826,15.312,3291750,0
2005-03-31,15.768,16.056,15.641,15.955,2926156,0
2005-04-01,16.158,16.404,16.107,16.353,3675764,0
2005-04-04,16.404,16.732,16.166,16.251,4395850,0
2005-04-05,16.216,16.361,15.955,16.098,2450034,0
2005-04-06,15.93,16.533,15.81,16.533,4039228,0
2005-04-07,16.723,16.816,16.14,16.174,4602735,0
2005-04-08,16.065,16.284,15.852,15.861,2458303,0
2005-04-11,15.725,15.971,15.65,15.955,2361943,0
2005-04-12,15.996,16.065,15.369,15.531,3420934,0
2005-04-13,15.227,15.319,15.006,15.065,3650965,0
2005-04-14,15.082,15.26,14.87,14.904,3474308,0
2005-04-15,14.777,14.826,14.389,14.389,4081977,0
2005-04-18,14.277,14.659,14.183,14.618,2911987,0
2005-04-19,14.786,15.269,14.786,15.142,2938436,0
2005-04-20,15.193,15.353,14.826,14.861,2594575,0
2005-04-21,14.817,15.235,14.786,15.235,2497506,0
2005-04-22,15.269,15.463,15.031,15.217,2051616,0
2005-04-25,15.336,15.463,15.193,15.328,2119868,0
2005-04-26,15.133,15.295,15.125,15.217,1511022,0
2005-04-27,15.031,15.065,14.558,14.602,3515638,0
2005-04-28,14.389,14.65,14.353,14.524,3139654,0
2005-04-29,14.65,14.718,14.415,14.473,2585125,0
2005-05-02,14.499,15.211,14.473,15.184,3261283,0
2005-05-03,15.031,15.031,14.659,14.754,3095017,0
2005-05-04,14.87,15.082,14.754,15.082,2661408,0
2005-05-05,15.193,15.463,15.159,15.43,2393592,0
2005-05-06,15.489,15.725,15.463,15.659,2257794,0
2005-05-09,15.761,15.844,15.609,15.65,2652199,0
2005-05-10,15.835,15.922,15.624,15.676,2006979,0
2005-05-11,15.489,15.632,15.336,15.489,2143250,0
2005-05-12,15.295,15.336,14.844,14.945,2534820,0
2005-05-13,14.954,14.963,14.641,14.711,2972683,0
2005-05-16,14.576,14.625,14.286,14.618,3553190,0
2005-05-17,14.456,14.988,14.456,14.912,2702503,0
2005-05-18,15.048,15.253,14.904,15.1,3111078,0
2005-05-19,15.057,15.312,15.057,15.193,1891493,0
2005-05-20,15.174,15.193,14.927,14.988,1251234,0
2005-05-23,14.988,15.632,14.954,15.522,1637373,0
2005-05-24,15.472,15.583,15.369,15.445,1561089,0
2005-05-25,15.404,15.81,15.211,15.71,2179857,0
2005-05-26,15.667,15.717,15.454,15.632,1881690,0
2005-05-27,15.752,16.089,15.641,16.056,2438936,0
2005-05-31,15.861,15.955,15.701,15.71,1657683,0
2005-06-01,15.81,16.183,15.81,16.047,2250352,0
2005-06-02,15.905,16.216,15.784,16.047,1947819,0
2005-06-03,16.158,16.309,16.074,16.284,1361999,0
2005-06-06,16.404,16.437,16.209,16.428,1429427,0
2005-06-07,16.428,16.524,16.361,16.428,1749672,0
2005-06-08,16.533,17.537,16.437,17.107,6388068,0
2005-06-09,17.175,17.537,17.107,17.454,3247112,0
2005-06-10,17.581,17.85,17.503,17.841,2450392,0
2005-06-13,17.709,17.903,17.615,17.742,2099795,0
2005-06-14,17.572,17.7,17.385,17.639,2322505,0
2005-06-15,17.91,18.081,17.794,18.028,2493377,0
2005-06-16,18.081,18.393,18.037,18.293,1997062,0
2005-06-17,18.487,18.571,18.028,18.088,3009052,0
2005-06-20,18.351,18.834,18.351,18.707,2943753,0
2005-06-21,18.648,18.707,18.174,18.208,2122823,0
2005-06-22,18.309,18.784,18.233,18.691,3513515,0
2005-06-23,18.639,18.826,18.351,18.402,2637791,0
2005-06-24,18.469,18.648,18.41,18.451,2638857,0
2005-06-27,18.691,18.784,18.538,18.74,2706992,0
2005-06-28,18.58,18.707,18.351,18.41,2008871,0
2005-06-29,18.267,18.358,17.928,18.25,2297940,0
2005-06-30,18.13,18.351,17.859,17.944,2624211,0
2005-07-01,18.112,18.715,18.112,18.674,1745895,0
2005-07-05,18.648,19.097,18.58,19.054,2684908,0
2005-07-06,19.426,19.426,19.062,19.106,2488649,0
2005-07-07,18.944,19.588,18.885,19.588,2403747,0
2005-07-08,19.916,19.916,19.536,19.715,3024998,0
2005-07-11,19.511,19.63,19.334,19.544,3024641,0
2005-07-12,19.723,19.916,19.58,19.784,2117510,0
2005-07-13,19.784,19.793,19.375,19.392,2076648,0
2005-07-14,19.597,19.621,18.335,18.367,4532595,0
2005-07-15,18.58,18.58,18.097,18.259,3251010,0
2005-07-18,18.267,18.284,17.794,17.903,3260102,0
2005-07-19,18.02,18.511,17.919,18.496,2254843,0
2005-07-20,18.674,18.793,18.216,18.758,3409127,0
2005-07-21,18.623,18.817,18.487,18.538,1711764,0
2005-07-22,18.784,19.071,18.715,19.071,2591266,0
2005-07-25,19.036,19.342,18.817,19.274,2006862,0
2005-07-26,19.02,19.173,18.826,19.028,1958091,0
2005-07-27,19.036,19.274,18.909,19.097,1782264,0
2005-07-28,19.46,19.58,18.935,19.205,2973508,0
2005-07-29,19.292,19.486,18.666,18.74,2437165,0
2005-08-01,19.106,19.14,18.876,18.969,2672861,0
2005-08-02,19.097,19.316,18.935,19.08,3973928,0
2005-08-03,19.444,19.63,18.917,19.054,5813583,0
2005-08-04,19.147,19.655,19.14,19.528,3526504,0
2005-08-05,19.528,19.699,19.222,19.494,2757175,0
2005-08-08,19.74,20.189,19.597,19.663,3677770,0
2005-08-09,19.715,19.809,19.375,19.638,2409180,0
2005-08-10,19.851,20.324,19.749,20.29,2825310,0
2005-08-11,20.503,20.748,20.417,20.69,2809606,0
2005-08-12,20.756,20.774,20.257,20.478,2591266,0
2005-08-15,20.478,20.478,19.902,20.12,2388866,0
2005-08-16,19.96,20.23,19.715,20.156,3313359,0
2005-08-17,19.943,20.366,19.222,19.325,4597300,0
2005-08-18,19.036,19.122,18.376,18.691,6820968,0
2005-08-19,18.935,19.231,18.851,19.14,3035622,0
2005-08-22,19.375,19.663,19.147,19.3,1966713,0
2005-08-23,19.58,19.588,19.122,19.572,2297353,0
2005-08-24,19.851,20.198,19.562,20.173,3024522,0
2005-08-25,20.173,20.519,20.078,20.519,3366731,0
2005-08-26,20.602,20.792,20.205,20.257,2670145,0
2005-08-29,20.891,20.976,20.324,20.706,3323040,0
2005-08-30,20.868,21.46,20.801,21.385,3176972,0
2005-08-31,21.663,22.552,21.611,22.289,4982142,0
2005-09-01,22.587,23.264,22.323,23.229,5428504,0
2005-09-02,23,23,22.203,22.483,4432099,0
2005-09-06,22.57,22.596,21.654,22.162,4414151,0
2005-09-07,22.094,22.23,21.754,22.026,4409547,0
2005-09-08,22.434,22.604,22.08,22.391,3424357,0
2005-09-09,22.705,23.068,22.66,22.908,2777014,0
2005-09-12,22.796,23.017,22.33,22.441,3166458,0
2005-09-13,22.796,22.796,22.391,22.434,2744306,0
2005-09-14,22.747,23.093,22.596,23.085,3074946,0
2005-09-15,23.22,23.297,22.626,22.9,3032317,0
2005-09-16,22.949,23.297,22.941,23.093,2550409,0
2005-09-19,23.788,24.32,23.567,24.152,3345358,0
2005-09-20,24.152,24.679,23.908,24.272,4325234,0
2005-09-21,25.151,25.514,25.041,25.226,7049109,0
2005-09-22,26.124,26.277,24.43,25.303,8171039,0
2005-09-23,24.661,25.041,24.355,24.627,5686519,0
2005-09-26,24.076,25.449,23.941,25.449,4995842,0
2005-09-27,25.262,25.329,24.922,25.286,3122296,0
2005-09-28,25.482,26.167,24.922,25.957,5256574,0
2005-09-29,26.43,26.505,25.728,26.049,4879879,0
2005-09-30,26.167,26.481,25.949,26.421,3446559,0
2005-10-03,26.616,27.107,26.421,27.031,4640993,0
2005-10-04,26.846,26.87,25.797,25.889,5552845,0
2005-10-05,25.821,25.821,24.041,24.254,9460531,0
2005-10-06,23.678,23.678,22.026,22.408,14278059,0
2005-10-07,22.813,23.16,22.492,22.957,6469191,0
2005-10-10,23.169,23.383,21.976,22.144,6919571,0
2005-10-11,22.697,23.202,22.552,23.186,5164938,0
2005-10-12,23.465,23.473,22.348,22.434,4195929,0
2005-10-13,21.958,21.958,20.907,21.46,8106211,0
2005-10-14,21.051,22.28,20.933,22.28,6393971,0
2005-10-17,23.229,23.246,22.408,22.892,4853077,0
2005-10-18,22.417,22.713,21.594,21.705,4933134,0
2005-10-19,21.611,24.421,20.783,23.821,10709992,0
2005-10-20,23.051,24.931,21.738,22.001,27390267,0
2005-10-21,21.594,22.643,21.495,22.11,7197544,0
2005-10-24,21.967,22.933,21.781,22.933,6061559,0
2005-10-25,23.62,23.653,23.068,23.567,6539928,0
2005-10-26,22.339,23.383,21.553,21.73,13137947,0
2005-10-27,21.772,21.931,20.164,20.646,12091709,0
2005-10-28,20.62,21.069,20.257,20.748,5694552,0
2005-10-31,20.801,21.359,20.56,20.783,6161220,0
2005-11-01,20.756,21.163,20.486,21.127,4224031,0
2005-11-02,21.118,21.746,21.06,21.746,4779982,0
2005-11-03,21.984,22.11,21.798,22.071,4069574,0
2005-11-04,22.071,22.071,21.145,21.452,4418284,0
2005-11-07,21.323,21.332,20.46,20.503,5748043,0
2005-11-08,20.527,20.852,20.375,20.595,4332674,0
2005-11-09,20.655,20.699,20.173,20.189,5263420,0
2005-11-10,20.053,20.129,19.088,19.205,7555577,0
2005-11-11,19.122,19.46,19.036,19.342,4773721,0
2005-11-14,19.528,19.749,19.258,19.554,4066864,0
2005-11-15,19.486,19.952,19.156,19.572,4396440,0
2005-11-16,19.74,20.469,19.486,20.425,5933556,0
2005-11-17,20.852,21.06,20.036,20.094,5150770,0
2005-11-18,19.943,19.986,19.503,19.715,4640640,0
2005-11-21,20.01,20.214,19.816,20.214,2792013,0
2005-11-22,20.586,21.197,20.511,21.044,3867297,0
2005-11-23,21.026,21.035,20.552,20.852,3698911,0
2005-11-25,21.204,21.305,20.834,20.924,1259146,0
2005-11-28,20.637,20.715,20.156,20.281,3417038,0
2005-11-29,20.392,20.486,20.129,20.257,2569541,0
2005-11-30,20.324,20.358,20.01,20.086,3248176,0
2005-12-01,20.18,20.9,20.173,20.9,5585679,0
2005-12-02,21.213,21.434,21.127,21.41,4442963,0
2005-12-05,21.73,22.306,21.519,21.815,6114347,0
2005-12-06,21.688,22.248,21.46,22.044,3569485,0
2005-12-07,22.466,22.526,22.026,22.298,3822190,0
2005-12-08,22.399,22.992,22.178,22.941,4356407,0
2005-12-09,22.561,23,22.535,22.688,4254029,0
2005-12-12,23.383,23.45,22.925,23.22,3847578,0
2005-12-13,23.358,23.585,23.077,23.169,4410608,0
2005-12-14,23.195,23.195,22.508,22.756,4997137,0
2005-12-15,22.552,22.697,21.967,22.162,5903564,0
2005-12-16,22.044,22.094,21.172,21.255,4395730,0
2005-12-19,21.323,21.637,21.051,21.18,4034744,0
2005-12-20,21.18,21.487,21.145,21.246,2452990,0
2005-12-21,21.297,21.341,21,21.163,3357167,0
2005-12-22,21.323,21.341,20.756,20.852,2894864,0
2005-12-23,20.577,20.74,20.333,20.699,2732143,0
2005-12-27,20.417,20.443,19.877,19.943,3796918,0
2005-12-28,20.12,20.756,20.019,20.646,2960284,0
2005-12-29,20.646,20.646,20.29,20.333,3577870,0
2005-12-30,20.12,20.586,20.045,20.469,2430552,0
2006-01-03,20.577,21.238,20.56,21.163,4549714,0
2006-01-04,20.891,21.018,20.611,20.984,4636391,0
2006-01-05,20.731,20.792,20.29,20.495,4654573,0
2006-01-06,20.774,20.924,20.62,20.783,3290925,0
2006-01-09,20.825,20.843,20.401,20.417,3398614,0
2006-01-10,20.417,20.809,20.351,20.646,4510745,0
2006-01-11,20.629,20.655,20.248,20.577,4608166,0
2006-01-12,20.843,20.993,20.351,20.672,6918745,0
2006-01-13,20.672,20.86,20.486,20.809,4567782,0
2006-01-17,21.883,22.135,21.568,21.899,5452595,0
2006-01-18,21.637,21.789,20.933,21.035,5423073,0
2006-01-19,21.136,21.772,21.044,21.705,5674594,0
2006-01-20,22.053,22.203,21.502,21.568,5524271,0
2006-01-23,21.577,21.883,21.28,21.789,5044017,0
2006-01-24,21.434,21.577,21.305,21.323,4313423,0
2006-01-25,21.246,21.394,20.715,20.915,5272869,0
2006-01-26,20.852,21.172,20.375,21.06,6155559,0
2006-01-27,21.519,21.705,21.297,21.35,4558333,0
2006-01-30,21.73,22.365,21.629,22.306,5327660,0
2006-01-31,22.314,22.626,22.306,22.596,4408954,0
2006-02-01,22.652,22.679,21.754,21.821,6328905,0
2006-02-02,21.73,22.087,21.163,21.495,5905095,0
2006-02-03,21.394,21.46,21.018,21.197,4815166,0
2006-02-06,21.477,21.958,21.367,21.594,4260168,0
2006-02-07,21.188,21.305,20.281,20.401,5598076,0
2006-02-08,20.306,20.392,19.816,20.111,5309238,0
2006-02-09,20.486,20.527,19.325,19.342,7715110,0
2006-02-10,19.342,19.477,18.284,18.969,9582984,0
2006-02-13,18.987,19.189,18.607,18.926,5121721,0
2006-02-14,18.817,19.011,18.174,18.722,7335465,0
2006-02-15,18.793,19.258,18.469,18.562,7315864,0
2006-02-16,18.867,19.418,18.722,19.418,5721710,0
2006-02-17,19.851,19.916,19.316,19.486,3739765,0
2006-02-21,20.486,20.486,19.723,19.784,4609937,0
2006-02-22,19.342,19.418,18.917,19.054,6117294,0
2006-02-23,18.867,19.342,18.851,19.036,4943645,0
2006-02-24,19.308,19.308,18.987,19.054,3156898,0
2006-02-27,18.917,18.935,18.326,18.351,4318264,0
2006-02-28,18.181,18.801,17.919,18.722,5380678,0
2006-03-01,18.758,19.122,18.544,18.944,4038047,0
2006-03-02,19.045,19.597,18.926,19.588,4473312,0
2006-03-03,19.444,20.019,19.401,19.902,3974753,0
2006-03-06,19.851,20.138,19.14,19.511,5348088,0
2006-03-07,19.274,19.274,18.944,19.08,4326530,0
2006-03-08,19.088,19.494,18.683,19.36,5380090,0
2006-03-09,19.503,19.69,19.08,19.392,4307993,0
2006-03-10,19.292,19.63,19.173,19.426,4284023,0
2006-03-13,19.468,20.205,19.367,20.019,4443554,0
2006-03-14,20.239,21.229,20.138,21.11,8548791,0
2006-03-15,21.069,21.568,21.044,21.487,5590755,0
2006-03-16,21.385,22.035,21.255,21.807,4832172,0
2006-03-17,21.807,21.807,21.425,21.722,3833290,0
2006-03-20,21.102,21.272,20.62,20.783,5387054,0
2006-03-21,20.138,21.069,20.138,20.9,4893222,0
2006-03-22,20.843,21.255,20.672,20.984,3517763,0
2006-03-23,21.102,21.229,20.967,21.197,2849284,0
2006-03-24,21.297,21.746,21.297,21.714,3176972,0
2006-03-27,21.502,21.688,21.246,21.562,2875026,0
2006-03-28,21.754,21.789,21.264,21.332,3879460,0
2006-03-29,21.332,21.821,21.204,21.738,2928164,0
2006-03-30,22.062,22.221,21.807,21.891,3078016,0
2006-03-31,21.73,21.73,20.915,21.18,3666435,0
2006-04-03,21.246,21.857,21.246,21.341,3554252,0
2006-04-04,21.305,22.144,21.172,22.102,3958344,0
2006-04-05,21.984,22.212,21.839,21.949,3672221,0
2006-04-06,22.08,22.153,21.51,21.763,3178974,0
2006-04-07,21.637,21.754,21.213,21.229,3378189,0
2006-04-10,21.577,21.688,21.341,21.51,2400323,0
2006-04-11,21.754,21.891,21.314,21.46,2904427,0
2006-04-12,21.394,21.663,21.102,21.594,2503413,0
2006-04-13,21.417,21.688,21.094,21.637,2987442,0
2006-04-17,21.891,22.135,21.848,21.984,2628815,0
2006-04-18,22.11,22.865,22.11,22.865,4751166,0
2006-04-19,22.839,23.398,22.579,23.169,4824141,0
2006-04-20,23.169,23.169,22.66,22.883,5627598,0
2006-04-21,22.813,23.314,22.813,23.255,3035976,0
2006-04-24,22.618,22.949,22.544,22.779,2640391,0
2006-04-25,23.202,23.711,22.747,23.068,5840619,0
2006-04-26,23.109,23.694,23.034,23.229,4426904,0
2006-04-27,22.892,23.567,22.652,22.983,4693305,0
2006-04-28,23.1,23.264,22.611,22.679,2619373,0
2006-05-01,22.992,23.229,22.856,22.949,2926393,0
2006-05-02,23.134,23.821,23.017,23.662,4595296,0
2006-05-03,23.662,23.77,23.109,23.39,2982601,0
2006-05-04,23.068,23.473,22.756,23,3265536,0
2006-05-05,23.109,23.433,22.983,23.374,2041816,0
2006-05-08,23.068,23.508,23.017,23.482,2033195,0
2006-05-09,23.491,24.337,23.465,24.137,3606920,0
2006-05-10,23.95,24.272,23.813,24.128,2587604,0
2006-05-11,24.303,24.32,23.473,23.559,3272029,0
2006-05-12,23.229,23.358,22.544,22.779,3227040,0
2006-05-15,21.891,22.298,21.654,21.984,5013672,0
2006-05-16,22.087,22.178,21.487,21.654,4826035,0
2006-05-17,21.562,21.958,20.951,21.094,5617088,0
2006-05-18,20.976,21.188,20.366,20.401,5095977,0
2006-05-19,20.01,20.984,19.986,20.843,5738595,0
2006-05-22,20.392,21.136,19.952,21.069,4582307,0
2006-05-23,21.537,21.967,21.213,21.246,4520074,0
2006-05-24,20.74,21.367,20.646,21.136,5168713,0
2006-05-25,21.425,22.153,21.401,21.815,3581059,0
2006-05-26,21.688,22.28,21.487,22.102,2431258,0
2006-05-30,22.925,22.949,22.265,22.306,3519770,0
2006-05-31,22.323,23.169,22.306,22.908,4786000,0
2006-06-01,22.618,23.398,22.475,23.289,3273566,0
2006-06-02,23.526,23.752,23.374,23.567,2694000,0
2006-06-05,23.779,23.837,22.883,22.925,3253139,0
2006-06-06,22.517,23.008,22.221,22.67,4432692,0
2006-06-07,22.356,22.356,21.385,21.385,5022056,0
2006-06-08,20.942,21.874,20.56,21.746,8656014,0
2006-06-09,22.009,22.153,21.602,21.645,3112140,0
2006-06-12,21.714,21.922,21.018,21.069,3279233,0
2006-06-13,20.62,21.127,20.46,21.009,7394271,0
2006-06-14,21.035,21.502,20.924,21.246,5631729,0
2006-06-15,21.51,22.33,21.452,22.221,4220959,0
2006-06-16,21.984,22.391,21.754,22.087,3519300,0
2006-06-19,21.73,21.754,21.035,21.22,3981959,0
2006-06-20,21.323,21.654,21.069,21.238,3083211,0
2006-06-21,21.305,22.417,21.305,22.071,3146739,0
2006-06-22,21.857,22.391,21.772,22.186,2569657,0
2006-06-23,22.611,23.202,22.552,22.796,3774366,0
2006-06-26,22.635,23.068,22.212,22.883,2983310,0
2006-06-27,23,23.374,22.908,23.151,2964890,0
2006-06-28,23.297,23.734,23.195,23.662,3784639,0
2006-06-29,23.873,24.068,23.526,23.999,4836777,0
2006-06-30,24.024,24.161,23.855,23.855,4622810,0
2006-07-03,24.236,24.482,24.101,24.288,2102038,0
2006-07-05,23.551,24.405,23.499,23.873,3127729,0
2006-07-06,23.702,23.985,23.491,23.637,2768869,0
2006-07-07,23.473,24.016,23.289,23.576,2291093,0
2006-07-10,23.297,23.491,23.034,23.246,2882226,0
2006-07-11,23.424,23.611,23.305,23.542,1548100,0
2006-07-12,23.517,23.796,23.34,23.433,2241615,0
2006-07-13,23.517,23.585,22.765,22.839,3699734,0
2006-07-14,22.883,23,21.931,22.865,3682493,0
2006-07-17,22.579,22.652,22.257,22.399,2941628,0
2006-07-18,22.434,22.492,22.009,22.373,3440891,0
2006-07-19,22.178,22.643,22.087,22.171,2939617,0
2006-07-20,22.272,22.399,21.781,21.931,2714786,0
2006-07-21,21.857,21.857,21.394,21.502,2942214,0
2006-07-24,21.305,22.239,21.246,22.087,3174845,0
2006-07-25,22.643,23.186,22.643,22.992,3920789,0
2006-07-26,22.892,24.101,22.892,24.033,5121481,0
2006-07-27,24.11,24.568,23.637,23.846,4808558,0
2006-07-28,23.882,24.524,23.846,24.405,2869005,0
2006-07-31,24.805,25.116,24.498,24.498,4370578,0
2006-08-01,24.43,24.439,23.882,24.405,3210389,0
2006-08-02,24.67,25.049,24.568,24.694,2764972,0
2006-08-03,24.272,24.721,24.101,24.329,2561153,0
2006-08-04,24.439,24.586,23.95,24.236,2223666,0
2006-08-07,24.329,24.906,24.068,24.627,1606670,0
2006-08-08,24.337,24.914,24.311,24.745,2170172,0
2006-08-09,24.745,25.286,24.745,24.922,3336621,0
2006-08-10,24.636,24.855,24.32,24.618,2790711,0
2006-08-11,24.653,24.712,24.311,24.405,2171591,0
2006-08-14,24.016,24.094,23.678,23.864,2798741,0
2006-08-15,23.932,24.263,23.686,24.094,1996469,0
2006-08-16,24.28,24.653,24.068,24.254,2578866,0
2006-08-17,23.976,24.245,23.908,24.202,2595993,0
2006-08-18,24.245,24.32,23.941,24.11,3221252,0
2006-08-21,24.329,24.586,24.303,24.439,2587132,0
2006-08-22,24.371,25.142,24.363,25.125,2757175,0
2006-08-23,25.108,25.346,24.737,24.846,2255907,0
2006-08-24,24.922,25.032,24.712,24.881,2414258,0
2006-08-25,25.262,25.337,24.837,24.914,2469996,0
2006-08-28,24.515,25.015,24.421,24.948,2264288,0
2006-08-29,24.729,24.779,24.288,24.405,2827910,0
2006-08-30,24.245,24.32,23.734,24.11,2756705,0
2006-08-31,24.007,24.187,23.813,23.899,2836174,0
2006-09-01,23.813,24.329,23.796,24.169,2412131,0
2006-09-05,23.711,24.263,23.694,24.236,2041580,0
2006-09-06,23.813,23.932,23.273,23.322,2991342,0
2006-09-07,23.068,23.314,22.697,23.1,3140600,0
2006-09-08,22.941,22.992,22.382,22.449,3325402,0
2006-09-11,22.314,22.314,21.568,21.602,4375419,0
2006-09-12,21.637,21.705,21.044,21.255,4440600,0
2006-09-13,21.297,21.967,21.204,21.789,5823499,0
2006-09-14,21.73,21.891,21.06,21.172,4356881,0
2006-09-15,21.154,21.255,20.62,20.629,5025362,0
2006-09-18,20.655,21.671,20.611,21.425,3947829,0
2006-09-19,21.528,21.637,20.724,20.951,3187598,0
2006-09-20,20.699,21.018,20.281,20.351,3988570,0
2006-09-21,20.392,20.792,20.392,20.486,2920489,0
2006-09-22,20.629,20.672,20.198,20.298,2026702,0
2006-09-25,19.995,20.173,19.63,20.003,4085045,0
2006-09-26,20.069,20.907,20.045,20.774,4018329,0
2006-09-27,20.907,21.519,20.527,21.238,3985971,0
2006-09-28,21.297,21.772,21.188,21.401,4478389,0
2006-09-29,21.272,21.562,21.026,21.163,4309761,0
2006-10-02,21,21.136,20.852,21.035,3762908,0
2006-10-03,20.434,20.434,19.784,19.851,4742546,0
2006-10-04,19.749,20.164,19.375,20.12,6825337,0
2006-10-05,21.136,21.22,20.272,20.825,6132293,0
2006-10-06,20.715,20.891,20.417,20.663,4254029,0
2006-10-09,20.852,21.051,20.486,20.552,3330362,0
2006-10-10,20.478,20.891,20.478,20.748,3497336,0
2006-10-11,20.62,20.715,20.027,20.111,3901893,0
2006-10-12,20.18,20.366,19.96,20.156,3669503,0
2006-10-13,20.306,20.868,20.306,20.801,3275811,0
2006-10-16,20.993,21.949,20.951,21.908,5720767,0
2006-10-17,21.976,21.976,21.163,21.394,5557219,0
2006-10-18,21.434,21.772,21.305,21.425,3097736,0
2006-10-19,21.537,21.915,21.425,21.789,2683019,0
2006-10-20,21.94,22.009,21.417,21.553,2772648,0
2006-10-23,19.902,21.562,19.902,21.443,3402987,0
2006-10-24,21.434,21.746,21.204,21.663,4411670,0
2006-10-25,21.654,22.203,21.314,22.001,4259459,0
2006-10-26,22.127,22.298,21.594,21.763,2823542,0
2006-10-27,21.73,22.212,21.73,22.018,3297062,0
2006-10-30,21.789,21.848,21.314,21.401,2967841,0
2006-10-31,21.305,21.663,21.118,21.519,3644473,0
2006-11-01,21.305,21.401,20.74,20.868,4262176,0
2006-11-02,20.86,21.376,20.783,21.163,3908982,0
2006-11-03,21.487,21.899,21.272,21.763,3562636,0
2006-11-06,21.763,22.449,21.738,22.298,3952793,0
2006-11-07,22.457,22.561,22.195,22.221,4112683,0
2006-11-08,22.162,22.957,22.08,22.779,4763918,0
2006-11-09,23.008,23.441,22.933,23.017,4064382,0
2006-11-10,22.856,22.949,22.441,22.544,2481682,0
2006-11-13,22.449,22.544,22.162,22.298,3178387,0
2006-11-14,22.561,22.604,22.28,22.526,2324987,0
2006-11-15,22.526,23.051,22.365,22.874,3013185,0
2006-11-16,22.957,23.109,22.239,22.306,4028955,0
2006-11-17,22.08,22.839,21.915,22.652,4012659,0
2006-11-20,22.417,23.017,22.373,22.773,2949300,0
2006-11-21,22.874,23.34,22.874,23.229,2577452,0
2006-11-22,23.202,23.314,22.611,23.068,3648251,0
2006-11-24,23.195,23.383,23.178,23.264,961096,0
2006-11-27,23.297,23.398,22.892,23.169,2527498,0
2006-11-28,23.093,23.629,23.017,23.482,3795499,0
2006-11-29,23.473,23.95,23.358,23.89,4085402,0
2006-11-30,23.779,24.219,23.662,23.662,4334444,0
2006-12-01,23.366,24.016,23.246,23.999,3132216,0
2006-12-04,23.882,24.152,23.645,24.152,3445142,0
2006-12-05,24.202,24.337,23.908,24.016,2925093,0
2006-12-06,23.915,24.421,23.899,24.128,2825551,0
2006-12-07,24.076,24.085,23.629,23.89,2269365,0
2006-12-08,24.076,24.28,23.855,23.932,2274678,0
2006-12-11,23.796,24.193,23.752,24.016,2294637,0
2006-12-12,23.899,24.152,23.671,23.694,4080914,0
2006-12-13,23.694,23.999,23.585,23.882,3023580,0
2006-12-14,23.959,24.119,23.686,23.72,3514929,0
2006-12-15,23.559,23.576,22.57,22.66,6888394,0
2006-12-18,22.162,22.499,21.367,21.51,8424210,0
2006-12-19,21.443,22.144,21.238,21.781,4930657,0
2006-12-20,21.931,22.323,21.714,21.73,5016620,0
2006-12-21,21.654,21.839,21.394,21.562,3900249,0
2006-12-22,21.546,21.577,21.163,21.246,2943396,0
2006-12-26,21.069,21.41,20.9,21.051,1945691,0
2006-12-27,21.136,21.229,20.993,21.118,2593746,0
2006-12-28,21.086,21.385,20.915,21.255,2890850,0
2006-12-29,21.069,21.229,20.825,20.825,3317019,0
2007-01-03,20.173,20.891,19.205,20.543,5877346,0
2007-01-04,20.351,20.495,19.851,20.01,6171379,0
2007-01-05,20.078,20.478,19.943,20.333,5278184,0
2007-01-08,20.933,20.967,20.401,20.577,4339286,0
2007-01-09,20.173,20.774,20.129,20.519,4684327,0
2007-01-10,20.478,20.756,20.315,20.469,4346608,0
2007-01-11,20.469,20.792,20.214,20.272,3683912,0
2007-01-12,20.425,20.993,20.425,20.915,3440418,0
2007-01-16,20.915,21.118,20.569,20.883,3088994,0
2007-01-17,20.891,21.246,20.731,21.145,3373820,0
2007-01-18,20.74,21.255,20.663,20.724,3873554,0
2007-01-19,20.809,21.188,20.715,21.136,3395900,0
2007-01-22,21.238,21.305,20.74,20.942,3911224,0
2007-01-23,21.094,21.528,21.077,21.487,3505955,0
2007-01-24,21.359,21.594,21.204,21.553,3220310,0
2007-01-25,21.537,21.553,21.172,21.213,2844559,0
2007-01-26,21.297,21.585,21.272,21.272,2667787,0
2007-01-29,21.323,21.401,20.942,21.044,2241141,0
2007-01-30,21.18,21.922,21.118,21.815,3392120,0
2007-01-31,21.705,22.212,21.671,21.763,3185472,0
2007-02-01,21.891,22.162,21.781,21.94,3027947,0
2007-02-02,21.915,21.976,21.663,21.839,2222368,0
2007-02-05,22.053,22.153,21.908,22.127,2449564,0
2007-02-06,22.221,22.23,21.891,22.094,2397489,0
2007-02-07,22.071,22.28,21.815,21.915,2436927,0
2007-02-08,21.915,22.203,21.73,22.11,2072165,0
2007-02-09,22.135,22.323,22.009,22.062,1733022,0
2007-02-12,22.001,22.018,21.425,21.654,2651654,0
2007-02-13,21.697,22.289,21.697,22.28,3057955,0
2007-02-14,22.339,22.596,22.044,22.28,3545901,0
2007-02-15,22.178,22.466,22.044,22.306,2523720,0
2007-02-16,22.348,22.391,22.11,22.178,1921720,0
2007-02-20,21.688,21.839,21.46,21.798,3268011,0
2007-02-21,21.891,21.976,21.585,21.857,2354269,0
2007-02-22,21.754,21.781,21.385,21.68,3651910,0
2007-02-23,21.891,22.071,21.688,21.883,3241446,0
2007-02-26,22.044,22.408,22.044,22.365,2429504,0
2007-02-27,22.026,22.23,21.663,21.883,3475727,0
2007-02-28,21.763,22.153,21.68,22.009,3687807,0
2007-03-01,21.637,22.186,21.528,21.883,3718561,0
2007-03-02,21.746,21.857,21.229,21.297,3643761,0
2007-03-05,21,21.246,20.852,21.172,2933477,0
2007-03-06,21.417,21.519,21.305,21.443,2310694,0
2007-03-07,21.487,21.857,21.359,21.425,4797342,0
2007-03-08,21.46,21.671,21.367,21.519,2711830,0
2007-03-09,21.671,21.83,21.562,21.705,2156241,0
2007-03-12,21.577,21.654,21.376,21.477,2057168,0
2007-03-13,21.385,21.51,21.086,21.11,2891678,0
2007-03-14,21.145,21.332,20.924,21.314,2883410,0
2007-03-15,21.376,21.376,21.188,21.289,1612813,0
2007-03-16,21.376,21.394,20.792,20.809,2288141,0
2007-03-19,20.933,21.611,20.907,21.594,2573197,0
2007-03-20,21.637,21.754,21.487,21.645,2804474,0
2007-03-21,21.663,22.102,21.611,21.993,3318321,0
2007-03-22,22.135,22.483,22.094,22.449,4041475,0
2007-03-23,22.475,22.705,22.449,22.652,3115684,0
2007-03-26,22.697,23.043,22.626,23.008,4127559,0
2007-03-27,22.949,23.134,22.925,23.068,2246454,0
2007-03-28,23.195,23.331,23.017,23.051,2818816,0
2007-03-29,23.246,23.264,23.008,23.229,2186706,0
2007-03-30,23.117,23.229,22.908,22.941,2779969,0
2007-04-02,22.925,23.383,22.925,23.297,1909911,0
2007-04-03,23.151,23.45,22.949,23.297,2612404,0
2007-04-04,23.297,23.482,23.068,23.459,2328056,0
2007-04-05,23.45,23.678,23.406,23.594,1948076,0
2007-04-09,23.535,23.813,23.491,23.526,1661224,0
2007-04-10,23.671,23.855,23.629,23.694,2169488,0
2007-04-11,23.796,23.923,23.611,23.779,2267899,0
2007-04-12,23.915,24.473,23.829,24.405,3177325,0
2007-04-13,24.405,24.498,24.211,24.49,1866340,0
2007-04-16,24.618,24.737,24.405,24.67,2652199,0
2007-04-17,24.686,24.805,24.219,24.355,2611935,0
2007-04-18,24.355,24.822,24.294,24.737,3298048,0
2007-04-19,24.482,24.482,24.101,24.144,2539968,0
2007-04-20,24.303,24.43,24.137,24.228,2631298,0
2007-04-23,24.059,24.395,23.985,24.263,2653809,0
2007-04-24,24.228,24.346,24.068,24.228,2919221,0
2007-04-25,24.395,24.922,24.187,24.586,4546734,0
2007-04-26,24.311,24.355,24.076,24.169,3219007,0
2007-04-27,23.95,24.329,23.899,24.245,3344413,0
2007-04-30,24.288,24.405,23.728,23.77,2775450,0
2007-05-01,23.821,24.128,23.465,24.033,2979205,0
2007-05-02,23.999,24.515,23.821,24.405,4149875,0
2007-05-03,24.551,24.992,24.371,24.897,2886597,0
2007-05-04,25.134,25.659,25.134,25.627,4584312,0
2007-05-07,25.423,25.812,25.303,25.643,3251818,0
2007-05-08,25.44,25.862,25.235,25.812,2982836,0
2007-05-09,25.829,26.226,25.405,25.549,4073716,0
2007-05-10,25.591,25.737,25.312,25.514,2836795,0
2007-05-11,25.523,26.877,25.482,26.804,6041602,0
2007-05-14,26.838,26.988,26.616,26.736,3058819,0
2007-05-15,26.988,27.42,26.813,27.04,5218147,0
2007-05-16,27.006,27.42,26.98,27.386,3735041,0
2007-05-17,27.531,28.08,27.293,27.963,3049053,0
2007-05-18,28.141,28.472,28.038,28.31,3819828,0
2007-05-21,28.429,28.648,28.267,28.42,3254407,0
2007-05-22,28.232,28.481,27.871,27.928,2935029,0
2007-05-23,28.038,28.232,27.811,27.887,3634433,0
2007-05-24,27.829,28.141,27.133,27.242,3497336,0
2007-05-25,27.555,27.912,27.456,27.769,2311993,0
2007-05-29,27.742,27.769,27.183,27.319,2861328,0
2007-05-30,27.065,28.038,27.04,28.029,3250302,0
2007-05-31,28.105,28.292,27.82,27.829,3078724,0
2007-06-01,28.038,28.613,27.921,28.267,2679961,0
2007-06-04,28.105,29.019,27.971,28.921,2821121,0
2007-06-05,28.87,29.259,28.604,29.073,3332252,0
2007-06-06,28.987,29.055,28.673,28.887,3344294,0
2007-06-07,28.707,29.037,28.167,28.2,4378606,0
2007-06-08,27.954,28.58,27.742,28.472,2952076,0
2007-06-11,28.588,28.665,28.277,28.505,2290089,0
2007-06-12,28.277,28.843,28.047,28.25,2304195,0
2007-06-13,28.344,28.63,28.065,28.563,2686443,0
2007-06-14,28.58,29.531,28.447,29.429,2605202,0
2007-06-15,29.631,29.936,29.531,29.775,2495734,0
2007-06-18,29.638,30.063,29.588,29.893,2680185,0
2007-06-19,29.716,30.299,29.596,30.071,2380693,0
2007-06-20,29.869,30.215,29.234,29.298,3299661,0
2007-06-21,29.572,29.911,29.385,29.81,3269313,0
2007-06-22,29.995,29.995,29.259,29.681,2707105,0
2007-06-25,29.369,29.369,28.514,28.563,4337633,0
2007-06-26,28.665,28.734,27.607,27.693,4033665,0
2007-06-27,27.411,28.24,27.133,28.167,3983846,0
2007-06-28,28.548,28.604,27.548,27.624,4416157,0
2007-06-29,28.004,28.012,27.598,27.846,3202830,0
2007-07-02,27.846,28.523,27.846,28.514,1943569,0
2007-07-03,28.913,28.913,28.362,28.523,1454339,0
2007-07-05,28.24,28.42,27.751,28.149,2915762,0
2007-07-06,28.447,28.556,28.132,28.335,2372102,0
2007-07-09,28.31,28.929,28.292,28.673,2914346,0
2007-07-10,28.403,28.811,28.326,28.548,2554542,0
2007-07-11,28.31,28.497,28.232,28.403,2319550,0
2007-07-12,28.639,28.887,28.386,28.828,2341279,0
2007-07-13,28.996,29.25,28.793,29.055,1880711,0
2007-07-16,29.004,29.037,28.267,28.472,2325573,0
2007-07-17,28.725,28.87,28.301,28.335,2746904,0
2007-07-18,28.277,28.936,28.209,28.936,3029482,0
2007-07-19,29.132,29.538,29.028,29.316,2318946,0
2007-07-20,29.25,29.429,28.75,28.87,2499277,0
2007-07-23,28.784,28.819,28.232,28.472,3570315,0
2007-07-24,28.097,28.176,27.26,27.403,4157390,0
2007-07-25,28.259,28.259,27.014,28.123,5822136,0
2007-07-26,27.979,28.123,26.838,27.224,5748929,0
2007-07-27,27.142,27.879,26.846,27.403,5755245,0
2007-07-30,27.42,27.769,27.082,27.336,4398796,0
2007-07-31,27.777,28.58,27.624,27.632,4787772,0
2007-08-01,27.531,28.097,27.208,27.928,5176028,0
2007-08-02,28.259,28.604,27.862,28.472,4769115,0
2007-08-03,28.395,28.505,27.777,27.855,4689525,0
2007-08-06,28.029,28.038,26.589,27.074,3776959,0
2007-08-07,26.936,27.624,26.864,27.183,4977891,0
2007-08-08,27.632,28.105,27.447,27.632,3668557,0
2007-08-09,26.838,27.709,26.457,26.903,4954157,0
2007-08-10,26.337,27.251,26.014,27.142,4445561,0
2007-08-13,27.48,28.038,27.224,27.286,2793311,0
2007-08-14,27.302,27.438,26.497,26.727,2890374,0
2007-08-15,26.549,26.936,26.15,26.217,3233293,0
2007-08-16,25.905,25.973,24.983,25.829,6070066,0
2007-08-17,26.736,26.83,25.982,26.565,3849466,0
2007-08-20,26.362,26.634,26.067,26.514,2546513,0
2007-08-21,26.337,26.71,25.982,26.199,1985959,0
2007-08-22,26.549,26.598,26.1,26.269,2048665,0
2007-08-23,26.66,26.787,26.293,26.625,1921604,0
2007-08-24,26.77,27.031,26.686,26.928,1335665,0
2007-08-27,26.686,26.686,26.302,26.345,1820389,0
2007-08-28,26.006,26.167,25.845,26.014,2185525,0
2007-08-29,26.354,26.718,26.217,26.583,1961164,0
2007-08-30,26.488,26.634,26.133,26.302,3262700,0
2007-08-31,26.71,26.894,26.514,26.514,2061654,0
2007-09-04,26.694,27.056,26.625,26.911,1972276,0
2007-09-05,26.795,26.877,26.43,26.822,2639326,0
2007-09-06,26.98,27.133,26.77,27.133,2119987,0
2007-09-07,26.651,26.945,26.473,26.744,2021506,0
2007-09-10,26.694,27.047,26.43,26.846,2137226,0
2007-09-11,27.099,27.506,26.911,27.379,2034965,0
2007-09-12,27.371,27.548,27.142,27.411,2670265,0
2007-09-13,27.497,28.344,27.438,27.82,2828974,0
2007-09-14,27.725,28.301,27.667,27.979,1637430,0
2007-09-17,27.837,28.514,27.837,28.149,2064019,0
2007-09-18,28.284,29.073,28.149,28.936,3705639,0
2007-09-19,28.793,29.055,28.097,28.301,4292758,0
2007-09-20,28.489,28.548,28.02,28.284,2355805,0
2007-09-21,28.472,28.802,28.371,28.371,1865513,0
2007-09-24,28.25,28.497,28.097,28.141,2282000,0
2007-09-25,27.871,28.386,27.676,28.088,2655861,0
2007-09-26,28.192,28.301,27.328,27.563,2835467,0
2007-09-27,27.895,28.029,27.598,27.803,1950179,0
2007-09-28,27.987,28.371,27.903,28.029,2013828,0
2007-10-01,27.937,28.556,27.912,28.447,2860384,0
2007-10-02,28.209,28.489,27.903,28.447,2183871,0
2007-10-03,28.277,28.379,27.811,27.895,2230042,0
2007-10-04,27.879,28.318,27.581,28.088,2038746,0
2007-10-05,28.505,28.556,28.25,28.371,1543494,0
2007-10-08,28.184,28.318,27.912,28.105,869584,0
2007-10-09,28.158,28.489,28.012,28.403,2200521,0
2007-10-10,28.31,28.588,28.267,28.548,2586075,0
2007-10-11,28.819,29.613,28.656,28.921,3687101,0
2007-10-12,29.157,29.555,29.073,29.429,2691346,0
2007-10-15,29.681,29.861,29.234,29.531,3371219,0
2007-10-16,29.531,29.783,29.307,29.638,3180869,0
2007-10-17,30.021,30.139,29.563,29.869,2871721,0
2007-10-18,30.046,30.537,29.768,30.368,3313831,0
2007-10-19,30.275,30.401,29.394,29.522,3490052,0
2007-10-22,28.595,29.028,28.456,28.996,3294231,0
2007-10-23,29.225,29.75,28.936,29.225,2669556,0
2007-10-24,29.098,29.681,28.913,29.572,2605789,0
2007-10-25,29.725,30.613,29.725,30.174,5276173,0
2007-10-26,29.953,30.597,29.885,30.35,3950546,0
2007-10-29,30.401,30.732,30.258,30.401,3417506,0
2007-10-30,30.139,30.241,29.818,30.021,2133214,0
2007-10-31,30.342,31.673,30.275,31.588,3894061,0
2007-11-01,31.597,32.331,31.24,32.035,5135178,0
2007-11-02,32.731,32.892,32.094,32.848,4791198,0
2007-11-05,32.789,32.789,32.061,32.509,3377904,0
2007-11-06,34.12,34.12,32.866,33.425,4104191,0
2007-11-07,33.349,34.373,33.179,33.257,6656363,0
2007-11-08,33.265,33.638,32.614,33.179,6134398,0
2007-11-09,33.077,33.077,32.204,32.425,4364692,0
2007-11-12,32.103,32.103,31.014,31.089,3797188,0
2007-11-13,31.282,31.615,30.564,31.416,2885880,0
2007-11-14,31.689,32.002,31.24,31.359,2736662,0
2007-11-15,30.462,31.24,30.165,30.528,3119464,0
2007-11-16,29.844,31.047,29.844,30.834,3801889,0
2007-11-19,30.741,30.741,30.105,30.266,3317608,0
2007-11-20,30.266,30.929,30.198,30.757,3093057,0
2007-11-21,31.128,31.128,30.35,30.564,3296235,0
2007-11-23,30.622,30.903,30.485,30.783,811635,0
2007-11-26,30.528,31.249,30.528,30.579,2998308,0
2007-11-27,30.021,30.19,28.921,29.613,5025543,0
2007-11-28,29.266,29.783,29.183,29.647,2662071,0
2007-11-29,29.471,30.046,29.316,29.647,2529175,0
2007-11-30,29.622,29.801,29.132,29.572,2598620,0
2007-12-03,29.316,29.69,29.283,29.563,1728328,0
2007-12-04,29.183,30.224,29.013,29.132,2552536,0
2007-12-05,29.343,30.03,29.208,29.681,3052987,0
2007-12-06,29.555,30.639,29.259,30.436,2231342,0
2007-12-07,30.572,30.825,30.157,30.485,2156880,0
2007-12-10,30.409,31.08,30.409,31.005,2662985,0
2007-12-11,31.072,31.104,29.572,29.655,4487552,0
2007-12-12,30.409,31.179,30.359,30.622,6471330,0
2007-12-13,30.519,30.946,30.368,30.63,2575311,0
2007-12-14,30.454,30.868,30.241,30.648,1869292,0
2007-12-17,30.639,30.851,30.112,30.418,2217646,0
2007-12-18,30.656,30.937,30.079,30.25,2077835,0
2007-12-19,30.157,30.783,30.157,30.478,1682353,0
2007-12-20,30.555,30.792,30.342,30.597,1078120,0
2007-12-21,30.588,31.153,30.266,30.885,1726053,0
2007-12-24,31.187,31.342,30.903,31.306,960352,0
2007-12-26,31.384,31.538,31.222,31.351,863548,0
2007-12-27,31.377,31.451,30.937,31.014,1006156,0
2007-12-28,31.128,31.529,31.128,31.368,901455,0
2007-12-31,31.434,31.46,30.757,30.799,1154334,0
2008-01-02,30.937,31.689,30.937,31.546,1904142,0
2008-01-03,31.657,32.501,31.384,32.283,2481545,0
2008-01-04,31.994,32.129,31.451,31.546,1990747,0
2008-01-07,31.502,31.747,30.783,31.222,2559184,0
2008-01-08,31.442,31.722,30.987,31.03,3063727,0
2008-01-09,30.799,31.306,30.792,31.153,3467515,0
2008-01-10,30.979,30.979,30.174,30.783,2674922,0
2008-01-11,30.68,30.697,30.198,30.454,2611986,0
2008-01-14,30.664,31.08,30.664,30.792,4716527,0
2008-01-15,30.783,30.783,29.638,29.783,5533235,0
2008-01-16,29.385,29.572,28.386,28.716,4978127,0
2008-01-17,28.828,29.107,27.769,27.928,4014920,0
2008-01-18,27.667,28.707,27.371,28.2,5083526,0
2008-01-22,27.16,27.937,26.813,27.632,5107639,0
2008-01-23,27.386,27.685,26.345,27.641,6023195,0
2008-01-24,27.734,29.123,27.734,28.784,4513424,0
2008-01-25,29.513,29.513,28.301,28.648,3127201,0
2008-01-28,28.905,28.944,28.226,28.921,2858379,0
2008-01-29,29.139,29.478,28.98,29.394,2728191,0
2008-01-30,29.411,30.418,29.343,29.885,4051364,0
2008-01-31,29.596,30.174,28.75,29.936,2958795,0
2008-02-01,29.836,30.903,29.734,30.715,3092761,0
2008-02-04,30.953,31.257,30.597,31.063,2006135,0
2008-02-05,30.816,30.816,30.03,30.112,3500586,0
2008-02-06,30.333,30.564,29.385,29.461,2368126,0
2008-02-07,29.289,29.818,28.861,29.742,3254208,0
2008-02-08,29.986,30.613,29.827,30.502,3474914,0
2008-02-11,30.401,31.538,30.25,31.52,3746654,0
2008-02-12,31.649,31.91,31.196,31.425,3795414,0
2008-02-13,31.299,31.824,31.104,31.747,3243932,0
2008-02-14,31.954,32.492,31.747,32.077,4195892,0
2008-02-15,32.222,32.222,31.162,31.631,2877557,0
2008-02-19,32.053,32.315,31.476,31.588,4295105,0
2008-02-20,31.681,32.222,31.171,32.171,3965819,0
2008-02-21,32.24,32.24,31.434,31.789,2650204,0
2008-02-22,31.781,32.249,31.451,32.155,3814498,0
2008-02-25,32.171,33.562,32.171,33.289,5440088,0
2008-02-26,33.889,34.263,32.992,34.069,4469049,0
2008-02-27,34.036,34.373,33.686,34.028,3772339,0
2008-02-28,33.848,35.973,33.848,35.398,6735952,0
2008-02-29,35.051,35.194,34.373,34.535,3644676,0
2008-03-03,34.881,34.966,34.028,34.459,3381535,0
2008-03-04,34.476,34.896,33.992,34.526,5001918,0
2008-03-05,34.705,35.262,34.627,35.245,4116905,0
2008-03-06,35.424,35.457,34.663,35.12,4492736,0
2008-03-07,34.517,35.448,34.468,34.857,4198365,0
2008-03-10,34.28,35.253,34.22,34.468,3332977,0
2008-03-11,34.849,35.093,34.415,34.896,3704969,0
2008-03-12,34.738,35.162,34.129,34.618,3157254,0
2008-03-13,34.103,35.956,34.103,35.762,6821138,0
2008-03-14,35.542,36.141,35.262,36.069,6082829,0
2008-03-17,35.406,35.406,34.197,34.591,4028257,0
2008-03-18,35.135,35.314,34.705,34.957,3737604,0
2008-03-19,34.874,34.896,32.578,32.614,5508369,0
2008-03-20,31.781,32.807,31.187,32.563,4759715,0
2008-03-24,32.563,33.372,31.961,32.731,2411935,0
2008-03-25,32.64,33.656,32.518,33.511,2689909,0
2008-03-26,33.983,34.567,33.526,34.263,3344032,0
2008-03-27,34.45,34.705,34.103,34.297,2882210,0
2008-03-28,34.129,34.591,33.686,33.924,2640729,0
2008-03-31,33.992,34.51,33.67,34.33,2953504,0
2008-04-01,34.297,34.397,33.612,33.967,3768112,0
2008-04-02,33.898,34.857,33.898,34.679,3148979,0
2008-04-03,34.526,35.068,34.432,34.714,2841883,0
2008-04-04,34.67,35.102,34.67,34.755,2682819,0
2008-04-07,35.027,35.332,34.55,34.798,2159309,0
2008-04-08,34.609,35.323,34.609,35.22,2022664,0
2008-04-09,35.093,35.848,34.896,35.787,4188362,0
2008-04-10,35.965,36.077,35.305,36.053,3569865,0
2008-04-11,35.56,35.982,35.415,35.466,2071659,0
2008-04-14,35.83,36.542,35.668,36.356,2833015,0
2008-04-15,36.786,37.371,36.676,37.157,4154365,0
2008-04-16,38.456,38.548,37.531,38.456,4047336,0
2008-04-17,38.438,38.726,37.802,37.956,3577452,0
2008-04-18,38.183,39.149,37.66,39.074,3715035,0
2008-04-21,39.217,39.743,38.66,39.074,3515665,0
2008-04-22,38.794,38.86,38.081,38.49,3646881,0
2008-04-23,38.2,38.319,37.505,37.668,3028389,0
2008-04-24,37.033,37.363,36.102,36.32,3450861,0
2008-04-25,36.471,37.236,36.227,37.124,3590657,0
2008-04-28,37.719,37.94,37.311,37.354,2605427,0
2008-04-29,36.676,37.142,35.694,35.839,3142878,0
2008-04-30,36.253,36.958,36,36.618,2875211,0
2008-05-01,36.203,36.203,34.67,35.229,4250999,0
2008-05-02,35.323,36.069,35.323,35.738,2677022,0
2008-05-05,35.56,36.998,35.56,36.685,2628634,0
2008-05-06,36.907,38.277,36.82,38.033,4081009,0
2008-05-07,38.319,38.464,37.71,38.072,4557838,0
2008-05-08,37.728,38.964,37.728,38.868,3646407,0
2008-05-09,39.343,39.489,38.523,38.939,3004951,0
2008-05-12,41.768,42.444,40.554,41.571,11900934,0
2008-05-13,41.909,41.909,40.987,41.073,4194884,0
2008-05-14,40.836,41.522,40.818,41.022,3529685,0
2008-05-15,41.531,41.742,40.724,41.606,3993491,0
2008-05-16,42.689,42.757,42.199,42.647,4708791,0
2008-05-19,42.978,43.374,42.689,43.122,2654761,0
2008-05-20,43.502,43.908,43.197,43.908,4932270,0
2008-05-21,43.782,45.028,43.045,43.095,5482511,0
2008-05-22,43.35,43.595,42.435,42.741,4340366,0
2008-05-23,43.139,43.272,41.751,42.283,2679395,0
2008-05-27,42.125,42.125,41.064,41.183,3516678,0
2008-05-28,40.809,41.664,40.225,41.547,4270491,0
2008-05-29,41.239,42.011,40.386,40.537,3804271,0
2008-05-30,40.682,41.367,40.209,40.953,3185045,0
2008-06-02,40.614,41.375,40.318,41.082,3816452,0
2008-06-03,40.75,41.698,40.512,40.707,3704528,0
2008-06-04,40.318,40.529,39.565,39.666,3959106,0
2008-06-05,40.081,41.192,39.691,41.099,4108284,0
2008-06-06,41.774,42.902,41.479,41.96,4748927,0
2008-06-09,42.003,42.681,41.479,42.452,4154603,0
2008-06-10,42.366,42.51,40.471,41.256,4523980,0
2008-06-11,41.488,41.977,41.174,41.393,4141520,0
2008-06-12,40.877,41.256,40.209,40.622,4255668,0
2008-06-13,40.133,41.427,40.04,41.264,3090146,0
2008-06-16,42.142,43.078,41.944,42.333,4510962,0
2008-06-17,42.292,42.681,41.944,42.46,3305927,0
2008-06-18,42.681,43.374,42.071,43.374,3822693,0
2008-06-19,43.774,43.774,41.039,41.107,4738700,0
2008-06-20,41.488,41.751,40.421,40.421,4034097,0
2008-06-23,40.336,41.664,40.242,41.54,3094704,0
2008-06-24,41.513,41.571,40.58,40.836,3867753,0
2008-06-25,40.961,41.225,39.074,40.09,4818024,0
2008-06-26,40.267,40.597,39.157,40.292,3991209,0
2008-06-27,40.691,40.938,40.04,40.36,3641417,0
2008-06-30,40.8,41.698,40.715,41.208,3920772,0
2008-07-01,41.436,41.768,40.75,41.522,2066310,0
2008-07-02,41.918,42.783,40.691,40.845,5370126,0
2008-07-03,40.588,40.969,39.462,40.292,3031326,0
2008-07-07,39.302,39.734,37.777,38.192,5224165,0
2008-07-08,37.457,37.49,36.389,37.21,6418247,0
2008-07-09,38.175,38.233,36.287,36.397,5008000,0
2008-07-10,36.627,37.583,35.941,37.583,5490194,0
2008-07-11,37.838,38.286,37.142,37.592,4924748,0
2008-07-14,38.056,39.141,37.889,39.033,3933062,0
2008-07-15,39.183,39.183,37.397,37.609,4198514,0
2008-07-16,37.192,37.522,35.626,36.48,5956709,0
2008-07-17,36.397,37.263,34.339,35.084,5739189,0
2008-07-18,35.323,36.729,35.001,35.431,4260760,0
2008-07-21,35.973,36.542,35.253,36.253,3578293,0
2008-07-22,35.916,35.916,34.441,34.857,4241232,0
2008-07-23,34.582,34.824,32.815,32.91,7065998,0
2008-07-24,33,33.889,32.365,32.757,8391776,0
2008-07-25,33.425,34.077,32.832,33.493,5916050,0
2008-07-28,33.764,34.567,33.172,33.239,4536445,0
2008-07-29,33.398,33.461,31.892,32.103,7044159,0
2008-07-30,31.738,33.889,31.738,33.646,5656019,0
2008-07-31,33.349,33.349,32.554,32.714,5102521,0
2008-08-01,32.545,33.907,32.492,32.824,4697876,0
2008-08-04,32.39,32.857,30.258,30.597,4582931,0
2008-08-05,30.807,31.266,30.275,31.089,8102648,0
2008-08-06,31.135,32.171,31.135,32.002,4070847,0
2008-08-07,32.307,32.307,31.571,31.892,5455188,0
2008-08-08,31.047,31.231,29.725,30.121,5414293,0
2008-08-11,30.241,30.613,29.307,30.021,4406333,0
2008-08-12,30.359,30.572,29.995,30.316,7044129,0
2008-08-13,30.112,31.807,29.902,31.698,5165974,0
2008-08-14,31.4,31.807,30.732,31.171,4992473,0
2008-08-15,30.537,30.996,29.801,30.021,5924593,0
2008-08-18,30.359,30.656,29.818,29.995,4533862,0
2008-08-19,29.953,30.946,29.869,30.792,5704189,0
2008-08-20,31.097,32.588,31.097,32.425,7337482,0
2008-08-21,33.272,33.881,32.848,33.656,5711888,0
2008-08-22,33.425,33.638,32.213,32.749,3596462,0
2008-08-25,32.832,32.832,31.884,32.476,3288260,0
2008-08-26,32.841,33.656,32.798,33.493,4761720,0
2008-08-27,33.907,34.55,33.646,33.992,3856299,0
2008-08-28,34.627,34.627,33.163,33.848,4747381,0
2008-08-29,34.163,34.205,33.646,33.941,4210417,0
2008-09-02,32.39,32.705,31.876,32.292,5721399,0
2008-09-03,32.019,32.578,30.648,31.425,6029793,0
2008-09-04,31.425,31.615,29.768,30.418,7719470,0
2008-09-05,30.418,30.841,29.647,30.715,7303504,0
2008-09-08,31.306,31.442,30.241,30.368,9218294,0
2008-09-09,30.121,30.121,28.218,28.301,7997991,0
2008-09-10,28.548,29.622,28.447,29.2,8389446,0
2008-09-11,29.183,29.944,28.259,29.716,8414757,0
2008-09-12,30.112,30.766,29.878,30.597,6058927,0
2008-09-15,29.316,30.241,28.793,28.962,10111426,0
2008-09-16,27.7,29.911,27.7,29.742,9998466,0
2008-09-17,29.953,30.35,28.149,29.25,11491324,0
2008-09-18,29.572,30.953,29.242,30.748,11746284,0
2008-09-19,31.097,32.723,31.089,32.492,8030808,0
2008-09-22,32.943,33.738,32.266,32.563,5331362,0
2008-09-23,32.857,33.52,31.747,32.204,5052880,0
2008-09-24,32.339,33.077,31.564,31.901,5132166,0
2008-09-25,31.755,32.968,31.657,32.731,4103714,0
2008-09-26,31.798,32.011,30.283,31.4,5295474,0
2008-09-29,30.165,30.427,27.794,28.556,9626589,0
2008-09-30,28.896,29.844,28.689,29.783,6509386,0
2008-10-01,29.055,29.089,27.846,28.047,9849571,0
2008-10-02,27.718,27.718,24.745,24.94,9168235,0
2008-10-03,25.279,26.589,24.679,24.805,7061844,0
2008-10-06,23.873,23.95,20.924,23.629,12271999,0
2008-10-07,23.864,24.311,21.018,21.314,8911004,0
2008-10-08,20.577,21.857,19.392,21.009,10982819,0
2008-10-09,21.688,21.891,19.36,19.784,8144035,0
2008-10-10,18.367,19.08,15.725,17.511,15122155,0
2008-10-13,18.784,20.205,17.537,19.816,6848726,0
2008-10-14,21.763,22.466,19.249,19.681,10600209,0
2008-10-15,18.309,18.623,16.758,16.801,9794350,0
2008-10-16,16.979,18.046,15.65,17.944,10587470,0
2008-10-17,17.962,19.825,17.303,18.809,9699957,0
2008-10-20,19.877,21.425,19.375,21.305,7856926,0
2008-10-21,21.018,21.469,20.078,20.342,6474304,0
2008-10-22,19.621,19.621,18.011,18.623,5185526,0
2008-10-23,19.02,19.842,18.003,19.723,8286179,0
2008-10-24,17.682,19.63,17.682,19.375,7295630,0
2008-10-27,19.24,19.706,17.841,17.903,8795852,0
2008-10-28,18.893,19.859,18.028,19.809,8242636,0
2008-10-29,20.198,22.966,20.198,21.722,10835791,0
2008-10-30,22.697,23.331,21.553,23.143,6165896,0
2008-10-31,22.544,23.734,21.839,23.068,7245951,0
2008-11-03,22.933,23.068,21.866,22.434,4350008,0
2008-11-04,23.246,24.094,23.117,24.016,4661262,0
2008-11-05,23.517,24.814,23.093,23.264,5346095,0
2008-11-06,23.125,23.34,21.35,21.883,6103067,0
2008-11-07,22.212,22.822,21.611,22.203,4756595,0
2008-11-10,23.202,23.305,21.915,22.339,3668630,0
2008-11-11,21.848,22.035,20.984,21.452,4950947,0
2008-11-12,20.724,20.817,19.308,19.554,5651950,0
2008-11-13,19.859,21.452,18.351,21.314,7759975,0
2008-11-14,20.924,21.519,20.003,20.147,7067634,0
2008-11-17,19.986,20.18,19.045,19.08,7718746,0
2008-11-18,19.334,19.706,18.715,19.375,7143789,0
2008-11-19,19.46,19.655,18.225,18.544,7347635,0
2008-11-20,17.886,17.886,15.404,15.548,10992489,0
2008-11-21,16.166,17.437,15.641,17.294,10795980,0
2008-11-24,18.037,19.274,17.462,18.826,8474624,0
2008-11-25,18.909,19.342,18.181,19.131,6081645,0
2008-11-26,19.486,20.809,18.758,20.699,4818152,0
2008-11-28,20.552,21.297,20.298,21.213,2555250,0
2008-12-01,20.967,20.967,19.088,19.131,5830508,0
2008-12-02,19.486,19.885,18.707,19.597,5956226,0
2008-12-03,18.674,19.757,18.376,19.222,4797800,0
2008-12-04,18.867,19.612,17.335,17.682,5736796,0
2008-12-05,17.089,18.157,16.583,18.063,5934210,0
2008-12-08,19.375,20.434,19.189,20.094,6116727,0
2008-12-09,19.977,20.809,19.24,20.053,5711716,0
2008-12-10,20.478,21.602,20.351,21.289,5677011,0
2008-12-11,21.967,22.026,20.12,20.333,6972453,0
2008-12-12,19.173,20.239,19.106,20.027,4124465,0
2008-12-15,20.801,21.188,19.868,20.221,4482103,0
2008-12-16,20.366,21.73,20.366,21.663,5117169,0
2008-12-17,21.28,22.08,20.942,21.009,2816811,0
2008-12-18,21.246,21.385,19.907,20.173,4948425,0
2008-12-19,20.315,20.315,19.444,19.96,4757459,0
2008-12-22,19.968,20.265,18.935,19.308,3619918,0
2008-12-23,19.316,19.723,18.859,19.468,2261928,0
2008-12-24,19.18,19.334,18.843,19.189,1058005,0
2008-12-26,19.325,19.715,18.969,19.554,813174,0
2008-12-29,19.943,20.239,19.562,20.111,2546829,0
2008-12-30,20.12,20.951,19.554,20.915,2624438,0
2008-12-31,20.646,21.305,20.543,21.06,3069331,0
2009-01-02,21,22.365,20.993,22.323,3440551,0
2009-01-05,22.652,24.041,22.466,23.711,4957705,0
2009-01-06,24.254,24.388,23.169,23.322,6006439,0
2009-01-07,23.109,23.109,21.585,21.958,3856384,0
2009-01-08,21.922,22.373,21.46,22.272,3120986,0
2009-01-09,22.289,22.688,21.11,21.553,3792713,0
2009-01-12,21.297,21.297,20.239,20.486,3248860,0
2009-01-13,20.214,20.933,20.102,20.724,3926261,0
2009-01-14,20.469,20.469,19.554,19.893,4631238,0
2009-01-15,19.732,20.384,18.987,20.298,5929614,0
2009-01-16,21.197,21.197,19.968,20.637,4751863,0
2009-01-20,20.086,20.198,18.784,18.843,5934728,0
2009-01-21,18.666,19.925,18.58,19.916,4631455,0
2009-01-22,19.088,19.605,18.691,19.062,4776911,0
2009-01-23,18.722,20.214,18.553,19.977,4942324,0
2009-01-26,20.094,20.834,19.943,20.306,4344001,0
2009-01-27,20.486,20.486,19.834,20.221,3830413,0
2009-01-28,20.843,21.376,20.417,21.255,5737290,0
2009-01-29,21.018,21.044,20.298,20.46,6305216,0
2009-01-30,20.756,20.86,19.907,20.094,5800551,0
2009-02-02,19.494,20.189,19.409,19.943,4124212,0
2009-02-03,20.12,20.129,19.588,19.885,3805925,0
2009-02-04,19.934,20.324,19.715,19.96,3359859,0
2009-02-05,19.723,20.486,19.572,20.375,4854942,0
2009-02-06,20.257,21.069,19.655,20.868,6033488,0
2009-02-09,21.118,21.772,21.118,21.487,5205467,0
2009-02-10,21.688,21.754,19.943,20.164,5779591,0
2009-02-11,20.205,20.434,19.375,19.528,5974931,0
2009-02-12,19.3,19.444,18.731,19.444,5227522,0
2009-02-13,19.536,20.129,19.384,19.784,3694684,0
2009-02-17,18.917,18.944,18.275,18.326,6237875,0
2009-02-18,18.562,18.656,17.657,17.833,5211891,0
2009-02-19,18.174,18.326,17.777,18.003,5855733,0
2009-02-20,17.615,17.944,17.394,17.537,6126998,0
2009-02-23,17.877,18.003,16.174,16.267,6122892,0
2009-02-24,16.284,17.167,16.284,16.816,11987542,0
2009-02-25,16.885,17.682,16.732,17.367,8716074,0
2009-02-26,17.91,18.267,17.503,17.648,5626976,0
2009-02-27,17.303,18.174,16.893,17.841,8150747,0
2009-03-02,17.394,17.52,16.074,16.463,6867544,0
2009-03-03,16.674,17.081,16.131,16.65,7141987,0
2009-03-04,17.243,18.055,17.072,17.768,5433282,0
2009-03-05,17.344,17.437,16.741,17.072,5106901,0
2009-03-06,17.367,17.691,16.566,17.133,7278582,0
2009-03-09,16.701,17.511,16.665,17.012,4523781,0
2009-03-10,17.52,17.751,17.081,17.318,6043835,0
2009-03-11,17.529,17.648,16.909,17.327,6163289,0
2009-03-12,17.344,17.716,16.918,17.682,5117537,0
2009-03-13,17.631,17.91,17.503,17.615,6187222,0
2009-03-16,17.428,18.225,17.294,17.794,5536691,0
2009-03-17,17.919,18.376,17.623,18.343,4629190,0
2009-03-18,18.174,18.615,17.494,18.46,6069912,0
2009-03-19,19.045,19.801,18.885,19.444,6184252,0
2009-03-20,19.486,19.775,18.817,18.867,3524530,0
2009-03-23,19.503,20.519,19.503,20.511,4247263,0
2009-03-24,20.094,20.342,19.907,19.977,3876988,0
2009-03-25,19.916,20.164,19.249,19.723,5030970,0
2009-03-26,20.003,20.342,19.825,20.189,5377063,0
2009-03-27,19.902,19.902,19.097,19.24,4653320,0
2009-03-30,18.426,18.487,17.817,18.19,3662017,0
2009-03-31,18.426,18.766,18.233,18.402,3145289,0
2009-04-01,18.046,19.292,17.989,19.14,3476441,0
2009-04-02,19.943,20.46,19.69,20.061,3773957,0
2009-04-03,20.019,20.681,19.825,20.29,3056151,0
2009-04-06,20.027,20.086,19.36,20.01,3185052,0
2009-04-07,19.562,19.58,18.944,19.3,2977990,0
2009-04-08,19.222,19.801,18.926,19.58,3109161,0
2009-04-09,20.333,20.62,20.138,20.409,3076767,0
2009-04-13,20.003,21.145,19.943,20.875,4142842,0
2009-04-14,20.774,20.774,20.129,20.29,3297041,0
2009-04-15,20.324,20.519,19.544,20.164,3454340,0
2009-04-16,20.29,20.392,19.825,20.29,3251487,0
2009-04-17,20.333,20.809,20.333,20.543,3105074,0
2009-04-20,19.934,19.943,19.266,19.342,2992744,0
2009-04-21,19.156,19.612,18.562,19.46,5098401,0
2009-04-22,19.384,20.425,19.249,20.045,5038778,0
2009-04-23,20.102,20.967,19.986,20.715,4358160,0
2009-04-24,21.197,21.585,20.646,20.699,5217444,0
2009-04-27,20.069,20.519,19.877,20.138,3115644,0
2009-04-28,19.715,20.375,19.681,20.102,2790050,0
2009-04-29,20.577,21.11,20.478,20.868,3339623,0
2009-04-30,21,21.68,20.577,20.724,4057850,0
2009-05-01,20.875,21.883,20.86,21.754,2730479,0
2009-05-04,21.899,23.237,21.899,23.229,4354809,0
2009-05-05,22.992,23.125,22.221,22.83,3076878,0
2009-05-06,23.051,23.846,22.966,23.702,4193279,0
2009-05-07,24.363,24.559,23.169,23.585,3423136,0
2009-05-08,24.272,25.862,24.263,25.659,5307127,0
2009-05-11,25.058,25.058,24.388,24.533,3348354,0
2009-05-12,25.125,25.134,24.076,24.61,3518328,0
2009-05-13,24.43,24.43,23.068,23.134,4470884,0
2009-05-14,22.992,23.728,22.688,23.424,3568773,0
2009-05-15,23.406,23.594,22.604,22.804,3653484,0
2009-05-18,23.169,23.804,23.059,23.559,2266740,0
2009-05-19,23.694,24.263,23.482,23.968,3416315,0
2009-05-20,24.49,25.235,24.337,24.653,4114991,0
2009-05-21,24.152,24.152,23.202,23.459,3929875,0
2009-05-22,23.788,23.899,23.34,23.415,3476037,0
2009-05-26,23.143,24.193,22.966,24.076,3327909,0
2009-05-27,24.43,24.745,23.923,23.999,3128059,0
2009-05-28,24.288,24.948,23.821,24.729,4525484,0
2009-05-29,25.226,25.465,24.922,25.116,3732315,0
2009-06-01,25.711,26.217,25.711,26.075,3409463,0
2009-06-02,26.235,26.439,25.635,26.302,3652023,0
2009-06-03,25.711,25.805,24.355,24.661,4862001,0
2009-06-04,25.286,25.286,24.542,24.974,2797746,0
2009-06-05,25.449,25.449,24.413,24.77,2789733,0
2009-06-08,24.303,24.737,24.236,24.645,2968358,0
2009-06-09,25.473,25.473,24.745,24.948,3383071,0
2009-06-10,25.253,25.556,24.745,25.449,3649574,0
2009-06-11,25.449,26.191,25.262,25.862,2860467,0
2009-06-12,25.337,25.372,24.872,25.186,2682217,0
2009-06-15,24.872,24.89,23.837,24.144,3512688,0
2009-06-16,24.737,24.745,23.482,23.567,2832468,0
2009-06-17,23.526,23.526,22.67,22.916,2889437,0
2009-06-18,22.848,23.465,22.66,23.077,3299564,0
2009-06-19,23.424,23.465,22.874,23.017,3058252,0
2009-06-22,22.611,22.611,21.469,21.487,2925656,0
2009-06-23,21.68,21.821,21.11,21.594,2222953,0
2009-06-24,21.815,22.348,21.705,21.874,2619110,0
2009-06-25,21.874,22.705,21.815,22.57,3222998,0
2009-06-26,22.611,22.688,22.144,22.314,1831578,0
2009-06-29,22.475,22.67,22.426,22.517,2210597,0
2009-06-30,22.544,22.9,22.203,22.417,3065550,0
2009-07-01,22.839,23.16,22.552,22.57,1491963,0
2009-07-02,22.257,22.399,21.807,21.883,2821357,0
2009-07-06,21.044,21.069,20.577,20.817,4900069,0
2009-07-07,20.883,21.051,20.503,20.56,2528871,0
2009-07-08,20.543,20.817,19.943,20.298,3584614,0
2009-07-09,20.595,21.102,20.425,20.756,3361132,0
2009-07-10,20.452,20.924,20.147,20.825,2272733,0
2009-07-13,20.868,21.163,20.315,21.127,2665015,0
2009-07-14,21.68,21.746,21.18,21.594,2983823,0
2009-07-15,22.009,22.499,22.009,22.195,3332517,0
2009-07-16,22.009,22.779,21.891,22.626,2991250,0
2009-07-17,22.705,23.305,22.508,23.025,2470110,0
2009-07-20,23.314,23.915,23.314,23.855,2334383,0
2009-07-21,24.137,24.245,23.459,23.829,2565539,0
2009-07-22,23.594,24.094,23.39,23.821,2605729,0
2009-07-23,23.602,24.872,23.602,24.661,3059043,0
2009-07-24,24.602,24.805,24.388,24.559,1874964,0
2009-07-27,24.61,24.753,24.137,24.49,2020547,0
2009-07-28,24.085,24.464,23.441,23.882,2297186,0
2009-07-29,23.34,23.45,22.941,23.211,2265034,0
2009-07-30,23.686,23.985,23.526,23.567,2407654,0
2009-07-31,23.482,24.482,23.297,24.311,2723330,0
2009-08-03,24.618,25.262,24.618,25.007,2095232,0
2009-08-04,24.855,24.992,24.559,24.753,2239605,0
2009-08-05,24.822,24.822,24.11,24.202,2800448,0
2009-08-06,24.371,24.371,23.711,23.813,2267620,0
2009-08-07,24.193,24.193,23.567,23.686,1781086,0
2009-08-10,23.702,23.711,23.237,23.441,2180278,0
2009-08-11,23.068,23.366,22.974,23.017,1640078,0
2009-08-12,22.992,23.459,22.992,23.273,1565245,0
2009-08-13,23.594,23.976,23.322,23.796,1697364,0
2009-08-14,23.923,24.007,23.043,23.255,2179394,0
2009-08-17,22.779,22.796,22.306,22.57,1834123,0
2009-08-18,22.561,23.255,22.434,23.195,1725688,0
2009-08-19,22.822,23.702,22.604,23.517,2188090,0
2009-08-20,23.508,23.779,23.39,23.567,1609891,0
2009-08-21,23.873,24.068,23.779,23.89,1950722,0
2009-08-24,24.219,24.337,23.941,24.119,1390895,0
2009-08-25,24.363,24.524,23.915,23.992,2278276,0
2009-08-26,23.743,23.837,23.491,23.662,1814689,0
2009-08-27,23.653,24.016,23.134,23.864,2522222,0
2009-08-28,24.041,24.303,23.89,24.263,1985574,0
2009-08-31,23.711,23.882,23.255,23.559,2972431,0
2009-09-01,23.526,23.779,22.756,22.883,3258583,0
2009-09-02,22.66,22.813,22.526,22.579,2538714,0
2009-09-03,22.697,23.059,22.643,22.804,2319979,0
2009-09-04,22.933,23.366,22.856,23.281,1891323,0
2009-09-08,23.985,24.152,23.645,23.932,2733828,0
2009-09-09,24.024,24.32,23.728,24.219,3191046,0
2009-09-10,24.144,25.032,24.068,24.94,2850354,0
2009-09-11,26.405,26.778,26.124,26.727,8804926,0
2009-09-14,26.371,26.598,26.124,26.531,3925153,0
2009-09-15,26.727,26.997,26.473,26.903,3817580,0
2009-09-16,27.056,27.169,26.778,27.115,3568432,0
2009-09-17,26.911,27.09,26.531,26.71,4433493,0
2009-09-18,26.694,26.846,26.075,26.199,3324182,0
2009-09-21,25.473,26.067,25.329,25.94,3395916,0
2009-09-22,26.285,26.598,26.176,26.421,2983613,0
2009-09-23,26.488,26.787,26.075,26.217,3079095,0
2009-09-24,26.199,26.226,25.262,25.379,3904627,0
2009-09-25,25.303,25.693,24.956,25.193,2327709,0
2009-09-28,25.286,25.789,25.1,25.643,2317941,0
2009-09-29,25.627,26.235,25.473,26.142,2733845,0
2009-09-30,26.448,26.583,25.745,26.107,2972649,0
2009-10-01,26.191,26.285,25.108,25.142,3038829,0
2009-10-02,24.694,25.329,24.551,24.965,3129458,0
2009-10-05,25.177,25.837,24.931,25.643,2613532,0
2009-10-06,26.031,26.54,25.982,26.252,2335492,0
2009-10-07,26.396,26.43,25.754,25.997,2462414,0
2009-10-08,26.302,27.191,26.067,27.115,3395174,0
2009-10-09,27.176,27.515,27.065,27.311,2943470,0
2009-10-12,27.811,28.012,27.471,27.581,1224032,0
2009-10-13,27.572,28.004,27.176,27.937,2975523,0
2009-10-14,28.192,28.54,28.167,28.54,3311884,0
2009-10-15,28.344,28.531,28.056,28.411,3993075,0
2009-10-16,28.02,28.456,27.928,28.284,2429254,0
2009-10-19,28.447,28.639,28.047,28.301,2749674,0
2009-10-20,28.386,28.386,27.598,27.846,2909738,0
2009-10-21,27.718,28.438,27.524,27.76,4166568,0
2009-10-22,27.676,28.004,27.242,27.945,2796607,0
2009-10-23,28.038,28.123,27.107,27.242,2846431,0
2009-10-26,27.311,27.803,26.531,26.643,3296072,0
2009-10-27,26.616,26.972,26.448,26.514,3777033,0
2009-10-28,26.269,26.319,25.058,25.142,4117575,0
2009-10-29,25.388,26.285,25.337,26.184,2734639,0
2009-10-30,25.964,26.116,24.779,25.1,5188932,0
2009-11-02,25.209,25.702,24.897,25.235,3585025,0
2009-11-03,24.948,25.754,24.762,25.627,3683040,0
2009-11-04,25.973,26.457,25.789,25.853,3304145,0
2009-11-05,25.853,26.26,25.627,26.191,1996915,0
2009-11-06,25.789,26.481,25.627,25.737,3117103,0
2009-11-09,26.448,27.031,26.448,26.92,2063574,0
2009-11-10,26.778,26.87,26.217,26.607,2742560,0
2009-11-11,26.936,27.047,26.091,26.293,3452385,0
2009-11-12,25.922,26.133,25.279,25.431,4113988,0
2009-11-13,25.473,25.711,24.965,25.177,3583794,0
2009-11-16,25.591,25.702,24.94,24.983,3921299,0
2009-11-17,24.788,25.092,24.586,25.092,3893408,0
2009-11-18,25.193,25.388,24.737,24.863,3317553,0
2009-11-19,24.533,24.77,23.959,24.144,2946080,0
2009-11-20,23.968,24.085,23.734,23.932,2695948,0
2009-11-23,24.577,24.602,23.873,23.999,2816416,0
2009-11-24,23.95,24.202,23.526,24.016,3586454,0
2009-11-25,24.202,24.922,23.992,24.863,3207814,0
2009-11-27,23.662,24.355,23.567,24.254,1626273,0
2009-11-30,24.405,24.762,24.101,24.413,3368002,0
2009-12-01,24.779,25.116,24.745,24.965,3416127,0
2009-12-02,25.007,25.015,24.152,24.329,4432274,0
2009-12-03,24.288,24.288,23.499,23.62,4412995,0
2009-12-04,24.094,24.379,23.45,23.702,3950789,0
2009-12-07,23.499,23.882,23.491,23.567,2656544,0
2009-12-08,23.358,23.433,23.034,23.151,2971287,0
2009-12-09,24.11,24.11,23.34,23.788,6344669,0
2009-12-10,24.152,24.152,23.551,23.882,4805150,0
2009-12-11,24.024,24.193,23.837,23.932,3759783,0
2009-12-14,25.134,25.99,24.983,25.125,4876737,0
2009-12-15,25.396,25.922,25.271,25.772,4275491,0
2009-12-16,25.897,26.465,25.745,26.124,3483518,0
2009-12-17,25.772,26.04,25.54,25.862,3644016,0
2009-12-18,26.235,26.354,25.797,26.031,4294581,0
2009-12-21,26.557,26.625,26.252,26.481,2714951,0
2009-12-22,26.702,26.795,26.337,26.677,2033858,0
2009-12-23,26.98,27.345,26.911,27.311,2431129,0
2009-12-24,27.379,27.921,27.302,27.751,1155800,0
2009-12-28,27.954,28.105,27.7,27.879,1297210,0
2009-12-29,28.226,28.465,27.734,27.777,2179770,0
2009-12-30,27.589,27.693,27.386,27.488,1470721,0
2009-12-31,27.65,28.02,27.429,27.429,1586048,0
2010-01-04,28.395,29.019,28.088,28.962,3533342,0
2010-01-05,29.217,29.547,28.665,29.298,3893656,0
2010-01-06,29.461,29.768,29.175,29.655,3778408,0
2010-01-07,29.673,29.673,29.132,29.495,4069234,0
2010-01-08,29.453,29.631,28.913,29.631,3721672,0
2010-01-11,29.836,30.013,28.743,29.2,4424665,0
2010-01-12,28.784,29.298,28.595,28.962,4014856,0
2010-01-13,29.436,29.869,28.725,29.801,5375261,0
2010-01-14,30.165,30.174,29.563,29.647,4470492,0
2010-01-15,29.613,29.768,28.929,29.208,4798327,0
2010-01-19,29.242,29.361,28.962,29.316,3164646,0
2010-01-20,28.622,28.725,28.176,28.613,4571693,0
2010-01-21,28.725,28.768,27.456,27.48,6888961,0
2010-01-22,27.447,27.829,27.031,27.293,7100562,0
2010-01-25,27.548,27.777,27.251,27.506,3771240,0
2010-01-26,27.183,27.362,26.838,26.954,4291978,0
2010-01-27,26.778,26.894,26.058,26.651,5864100,0
2010-01-28,26.886,26.886,25.78,26.235,5059399,0
2010-01-29,26.497,26.92,25.829,25.905,5614486,0
2010-02-01,26.31,26.804,26.191,26.762,3680558,0
2010-02-02,27.047,27.438,26.736,27.386,4090577,0
2010-02-03,27.371,27.555,27.107,27.328,3345877,0
2010-02-04,27.107,27.176,25.949,26.031,5976784,0
2010-02-05,26.107,26.252,24.983,25.789,5056305,0
2010-02-08,25.897,26.379,25.627,25.685,3532755,0
2010-02-09,26.075,26.388,25.812,25.982,4802011,0
2010-02-10,26.022,26.252,25.482,25.949,4549152,0
2010-02-11,25.982,26.686,25.94,26.677,5007594,0
2010-02-12,26.439,27.04,26.31,27.022,4742527,0
2010-02-16,27.411,28.277,27.411,28.088,4120814,0
2010-02-17,28.08,28.811,27.937,27.963,6159522,0
2010-02-18,28.114,28.54,27.995,28.403,3218364,0
2010-02-19,28.371,28.588,28.132,28.344,3036392,0
2010-02-22,28.489,28.673,27.464,27.531,3836530,0
2010-02-23,27.447,27.589,26.886,27.065,3398835,0
2010-02-24,27.047,27.598,27.047,27.319,2686746,0
2010-02-25,26.702,27.581,26.505,27.471,3817533,0
2010-02-26,27.497,27.912,27.42,27.76,4036151,0
2010-03-01,28.158,28.87,28.158,28.698,5528448,0
2010-03-02,28.944,29.429,28.905,29.107,3943292,0
2010-03-03,29.259,29.429,28.734,28.843,4507152,0
2010-03-04,28.843,29.166,28.489,28.648,3613817,0
2010-03-05,28.887,29.217,28.887,29.004,4910541,0
2010-03-08,29.013,29.298,28.887,28.944,2354621,0
2010-03-09,28.707,29.132,28.707,28.835,3419652,0
2010-03-10,28.936,29.234,28.811,28.996,3024055,0
2010-03-11,28.776,28.879,28.497,28.673,2764851,0
2010-03-12,28.962,29.037,28.149,28.362,5131771,0
2010-03-15,28.218,28.344,27.794,28.158,3917913,0
2010-03-16,28.438,28.438,27.879,28.038,4122128,0
2010-03-17,28.029,28.123,27.269,27.394,6893177,0
2010-03-18,27.456,27.624,26.787,26.838,5208311,0
2010-03-19,26.804,27.04,25.957,26.116,5942386,0
2010-03-22,25.821,25.897,25.271,25.789,5621354,0
2010-03-23,25.845,26.277,25.514,26.226,5829549,0
2010-03-24,25.905,25.922,25.473,25.49,5220731,0
2010-03-25,25.829,25.949,25.262,25.262,5486608,0
2010-03-26,25.312,25.456,24.822,24.956,5242659,0
2010-03-29,25.405,25.772,25.226,25.693,3858731,0
2010-03-30,25.845,26.014,25.635,25.964,3862496,0
2010-03-31,26.285,26.465,26.1,26.277,4039650,0
2010-04-01,26.481,27.022,26.448,26.903,4950708,0
2010-04-05,27.133,27.954,27.014,27.903,4725723,0
2010-04-06,27.862,28.149,27.751,27.786,4729451,0
2010-04-07,27.837,27.862,27.065,27.233,4746227,0
2010-04-08,26.972,27.286,26.574,27.191,4792109,0
2010-04-09,27.336,27.572,27.176,27.242,2642415,0
2010-04-12,27.208,27.488,27.031,27.151,2966933,0
2010-04-13,27.099,27.429,26.634,27.302,2778641,0
2010-04-14,27.48,27.48,26.77,26.945,5291985,0
2010-04-15,26.911,27.074,26.77,26.945,3371717,0
2010-04-16,26.686,26.822,26.075,26.371,4219637,0
2010-04-19,26.006,26.405,25.812,26.252,3464929,0
2010-04-20,26.514,27.074,26.505,26.886,3312410,0
2010-04-21,27.548,27.693,26.54,26.838,7044436,0
2010-04-22,26.634,27.022,26.217,26.945,4003889,0
2010-04-23,26.943,27.773,26.926,27.669,4385613,0
2010-04-26,27.693,28.123,27.497,27.945,4925713,0
2010-04-27,27.751,28.362,27.169,27.224,6465074,0
2010-04-28,27.48,27.598,26.98,27.429,3545551,0
2010-04-29,27.742,28.08,27.506,27.76,5223505,0
2010-04-30,27.912,28.481,27.497,28.004,5862406,0
2010-05-03,28.267,28.429,27.846,28.088,3833072,0
2010-05-04,27.794,27.803,27.133,27.555,6271289,0
2010-05-05,27.074,27.302,26.413,26.753,5002159,0
2010-05-06,26.362,26.625,24.137,25.668,10519224,0
2010-05-07,25.032,26.014,24.846,25.643,7939601,0
2010-05-10,26.787,27.169,26.235,26.616,4839896,0
2010-05-11,26.217,27.386,26.217,26.838,4515921,0
2010-05-12,26.936,27.581,26.936,27.488,4138882,0
2010-05-13,27.555,27.979,27.319,27.693,3621888,0
2010-05-14,27.269,27.286,26.439,27.115,4767422,0
2010-05-17,27.293,27.386,26.04,26.625,3799223,0
2010-05-18,27.074,27.429,26.293,26.405,3334259,0
2010-05-19,26.1,26.607,25.6,26.293,4116727,0
2010-05-20,25.44,25.54,24.863,24.94,5886576,0
2010-05-21,24.439,25.651,24.211,25.499,4429731,0
2010-05-24,25.583,25.6,24.914,24.974,2458110,0
2010-05-25,24.137,24.914,23.95,24.914,4577477,0
2010-05-26,25.125,25.531,24.686,24.779,5599780,0
2010-05-27,25.405,26.167,25.354,26.124,3427100,0
2010-05-28,26.293,26.565,25.957,26.124,3813950,0
2010-06-01,26.574,26.83,25.797,25.829,4950907,0
2010-06-02,26.158,27.658,26.15,27.641,5732024,0
2010-06-03,27.7,28.54,27.438,28.386,7808245,0
2010-06-04,27.607,28.811,27.607,27.803,6142574,0
2010-06-07,27.7,28.505,27.685,27.786,4239186,0
2010-06-08,27.794,28.114,27.065,28.038,5497545,0
2010-06-09,28.362,28.622,27.471,27.616,5469270,0
2010-06-10,28.209,28.573,28.004,28.386,4872654,0
2010-06-11,28.056,28.665,27.963,28.395,3438935,0
2010-06-14,28.784,28.962,28.379,28.456,3438003,0
2010-06-15,28.776,29.266,28.656,29.225,3386596,0
2010-06-16,28.87,29.234,28.776,28.996,3830165,0
2010-06-17,29.073,29.429,28.896,29.411,4441725,0
2010-06-18,29.385,29.531,29.148,29.183,3261027,0
2010-06-21,29.638,29.852,28.905,29.064,3843105,0
2010-06-22,29.234,29.298,28.056,28.158,4251883,0
2010-06-23,27.777,27.979,27.488,27.725,3902128,0
2010-06-24,27.751,27.751,26.936,27.031,3156244,0
2010-06-25,27.471,28.326,27.328,27.903,5544402,0
2010-06-28,27.862,28.004,27.065,27.115,2797493,0
2010-06-29,26.651,26.651,25.845,25.99,4303965,0
2010-06-30,25.8,26.115,25.654,25.696,4149632,0
2010-07-01,25.821,26.124,25.186,25.805,2776632,0
2010-07-02,25.772,26.319,25.609,25.88,3140883,0
2010-07-06,26.133,26.589,25.643,25.905,2554990,0
2010-07-07,26.1,26.795,26.1,26.778,2440468,0
2010-07-08,27.386,27.693,27.047,27.607,4428275,0
2010-07-09,27.879,28.072,27.598,27.912,3232305,0
2010-07-12,27.928,28.277,27.709,28.065,2275888,0
2010-07-13,28.42,28.828,28.105,28.184,3614995,0
2010-07-14,28.167,28.386,27.921,28.029,2416659,0
2010-07-15,28.176,28.176,27.447,27.995,3633388,0
2010-07-16,27.524,27.598,26.736,26.963,4521436,0
2010-07-19,26.972,27.133,26.66,27.082,2734904,0
2010-07-20,26.694,27.971,26.677,27.871,4707964,0
2010-07-21,28.2,28.318,26.217,26.557,7763058,0
2010-07-22,26.894,27.022,26.514,26.77,5166965,0
2010-07-23,26.565,26.625,25.997,26.354,4215576,0
2010-07-26,26.329,26.702,26.277,26.669,2294804,0
2010-07-27,26.886,26.894,25.973,26.107,3337622,0
2010-07-28,26.199,26.26,25.609,25.659,3394557,0
2010-07-29,26.067,26.199,25.431,25.702,4548620,0
2010-07-30,25.431,26.058,25.363,25.853,3498236,0
2010-08-02,26.26,26.694,26.184,26.531,2041777,0
2010-08-03,26.549,26.71,25.949,26.067,3254088,0
2010-08-04,26.083,26.702,25.728,26.651,4431403,0
2010-08-05,26.634,27.099,26.523,26.963,3867627,0
2010-08-06,26.669,26.718,26.049,26.413,3392090,0
2010-08-09,26.448,26.557,26.083,26.176,2219672,0
2010-08-10,25.837,25.94,25.505,25.845,2776638,0
2010-08-11,25.505,25.505,24.679,24.77,4058143,0
2010-08-12,24.355,24.965,24.161,24.379,3182176,0
2010-08-13,24.379,24.636,24.152,24.228,2355465,0
2010-08-16,24.119,24.193,23.959,23.999,2380862,0
2010-08-17,24.507,24.507,24.068,24.288,3203856,0
2010-08-18,24.263,24.263,23.734,23.899,3787584,0
2010-08-19,23.932,23.976,23.585,23.837,4675109,0
2010-08-20,23.594,23.686,23.246,23.459,3936217,0
2010-08-23,23.499,23.779,23.322,23.415,3786668,0
2010-08-24,22.974,23.109,22.475,22.517,4352070,0
2010-08-25,22.339,22.475,22.035,22.441,6390487,0
2010-08-26,22.652,22.822,22.483,22.643,4313223,0
2010-08-27,22.705,23.637,22.596,23.567,5948398,0
2010-08-30,23.542,23.804,23.433,23.433,3832247,0
2010-08-31,23.28,23.687,23.116,23.28,4224243,0
2010-09-01,23.611,24.219,23.526,23.804,4176376,0
2010-09-02,23.846,24.033,23.671,23.873,2734303,0
2010-09-03,24.152,24.447,24.094,24.236,2351209,0
2010-09-07,24.144,24.388,23.864,23.932,3136115,0
2010-09-08,24.169,24.627,24.119,24.263,3119725,0
2010-09-09,24.618,24.67,24.363,24.507,2745279,0
2010-09-10,24.559,24.863,24.559,24.661,2347379,0
2010-09-13,25.007,25.058,24.507,24.753,2493668,0
2010-09-14,24.679,24.948,24.413,24.473,3708721,0
2010-09-15,24.32,24.43,23.882,23.985,4321921,0
2010-09-16,23.915,24.11,23.813,23.932,3688547,0
2010-09-17,24.033,24.05,23.734,23.855,3627538,0
2010-09-20,23.864,24.202,23.734,24.094,2788862,0
2010-09-21,24.05,24.119,23.813,23.95,4568261,0
2010-09-22,24.05,24.228,23.508,23.645,3210849,0
2010-09-23,23.491,23.873,23.358,23.728,3227621,0
2010-09-24,24.059,24.128,23.788,24.059,2327760,0
2010-09-27,24.178,24.388,24.059,24.228,3079783,0
2010-09-28,24.219,24.236,23.837,24.068,2817977,0
2010-09-29,24.094,24.456,23.761,24.439,4538336,0
2010-09-30,24.721,26.015,24.054,25.597,15606946,0
2010-10-01,25.754,26.083,25.405,25.627,6520993,0
2010-10-04,25.549,25.6,24.974,25.168,3710369,0
2010-10-05,25.423,25.549,25.092,25.372,5158636,0
2010-10-06,25.465,25.914,25.372,25.583,3736596,0
2010-10-07,25.523,25.763,25.346,25.473,4534592,0
2010-10-08,25.565,25.897,25.405,25.821,2466172,0
2010-10-11,25.772,26.133,25.651,25.889,1675910,0
2010-10-12,25.728,25.914,25.414,25.737,2406602,0
2010-10-13,26.014,26.235,25.964,26.006,2701398,0
2010-10-14,25.997,26.167,25.635,25.821,2854687,0
2010-10-15,25.957,26.031,25.49,25.609,4354950,0
2010-10-18,25.423,25.617,25.279,25.565,3559492,0
2010-10-19,24.703,25.168,24.559,24.77,5122955,0
2010-10-20,24.236,24.694,23.915,24.128,10262198,0
2010-10-21,24.076,24.128,23.374,23.415,5666110,0
2010-10-22,23.629,23.804,23.178,23.331,3741871,0
2010-10-25,23.678,23.678,23.289,23.45,4226347,0
2010-10-26,23.406,23.441,23.246,23.433,3838170,0
2010-10-27,23.246,23.331,23.1,23.331,5927501,0
2010-10-28,23.465,23.499,23.237,23.406,2888385,0
2010-10-29,23.328,24.134,23.328,23.9,9742169,0
2010-11-01,24.211,24.405,23.855,23.95,4629087,0
2010-11-02,24.144,24.228,23.796,24.094,3185621,0
2010-11-03,24.187,24.211,23.585,23.999,5232427,0
2010-11-04,24.363,24.872,24.228,24.822,3906501,0
2010-11-05,24.863,24.998,24.464,24.586,3385781,0
2010-11-08,24.507,25.1,24.507,24.998,4108414,0
2010-11-09,25.303,25.78,25.177,25.346,7073906,0
2010-11-10,25.49,25.523,24.914,25.379,4011015,0
2010-11-11,25.363,25.465,25.125,25.449,2067826,0
2010-11-12,25.253,25.337,24.559,24.712,3448341,0
2010-11-15,24.762,24.872,24.32,24.32,3597679,0
2010-11-16,24.137,24.137,23.415,23.653,7094817,0
2010-11-17,23.779,23.813,23.459,23.526,4637051,0
2010-11-18,23.804,23.985,23.517,23.645,5805082,0
2010-11-19,23.702,24.388,23.508,24.288,4055890,0
2010-11-22,24.355,24.363,23.711,24.11,3478897,0
2010-11-23,23.796,23.837,23.508,23.637,3035962,0
2010-11-24,23.95,24.05,23.779,23.941,2696043,0
2010-11-26,23.734,23.915,23.671,23.711,1088326,0
2010-11-29,23.686,23.829,23.45,23.734,2369780,0
2010-11-30,23.451,23.832,23.374,23.46,3045843,0
2010-12-01,23.743,23.89,23.694,23.77,2647030,0
2010-12-02,23.923,24.254,23.915,24.024,2778827,0
2010-12-03,24.068,24.263,24.007,24.178,3115060,0
2010-12-06,24.211,24.542,24.076,24.43,4288103,0
2010-12-07,24.712,24.745,24.371,24.395,3923461,0
2010-12-08,24.568,24.686,24.178,24.32,3138764,0
2010-12-09,24.473,24.515,24.059,24.245,3482569,0
2010-12-10,24.219,24.421,24.211,24.329,3438853,0
2010-12-13,24.447,24.721,24.236,24.245,3276656,0
2010-12-14,24.288,24.288,23.77,23.882,2702316,0
2010-12-15,23.752,24.119,23.671,23.743,2815474,0
2010-12-16,23.823,23.823,23.569,23.664,2348494,0
2010-12-17,23.734,23.734,23.482,23.653,2041193,0
2010-12-20,23.671,24.016,23.671,23.752,5235819,0
2010-12-21,23.821,24.337,23.728,24.288,3691751,0
2010-12-22,24.395,24.627,24.329,24.447,2754642,0
2010-12-23,24.395,24.43,24.161,24.263,2456435,0
2010-12-27,24.193,24.294,24.085,24.272,1599405,0
2010-12-28,24.329,24.388,24.11,24.355,2066118,0
2010-12-29,24.538,24.694,24.425,24.574,2057022,0
2010-12-30,24.685,24.838,24.469,24.494,1833017,0
2010-12-31,24.483,24.832,24.439,24.66,2136796,0
2011-01-03,24.992,25.379,24.77,25.303,3412076,0
2011-01-04,25.294,25.388,24.703,24.897,4097178,0
2011-01-05,24.822,25.108,24.636,24.788,4478404,0
2011-01-06,24.828,24.828,24.337,24.464,5200836,0
2011-01-07,24.618,24.618,24.152,24.303,4214618,0
2011-01-10,24.602,24.653,24.187,24.482,4835624,0
2011-01-11,24.694,24.788,24.473,24.551,5988545,0
2011-01-12,24.703,25.108,24.577,25.1,7511121,0
2011-01-13,25.235,26.379,24.983,25.99,14394862,0
2011-01-14,25.821,26.718,25.805,26.686,7323225,0
2011-01-18,26.669,27.233,26.651,27.176,5730803,0
2011-01-19,27.199,27.208,26.561,26.647,4061630,0
2011-01-20,26.371,27.16,26.217,27.082,6008300,0
2011-01-21,27.311,27.524,27.082,27.293,4773225,0
2011-01-24,27.278,27.65,27.107,27.581,4269342,0
2011-01-25,27.269,27.438,27.022,27.293,4541619,0
2011-01-26,27.233,27.641,27.224,27.438,5192235,0
2011-01-27,27.589,27.607,27.336,27.394,4767966,0
2011-01-28,27.233,27.336,26.903,26.997,4982386,0
2011-01-31,27.229,27.659,27.107,27.327,6988646,0
2011-02-01,27.456,27.676,27.269,27.438,4823057,0
2011-02-02,27.394,27.524,27.169,27.286,3220944,0
2011-02-03,27.38,27.575,27.029,27.242,2520719,0
2011-02-04,27.394,27.54,26.911,27.16,3194087,0
2011-02-07,27.293,27.354,27.014,27.074,3179409,0
2011-02-08,27.208,27.224,26.473,26.616,4986429,0
2011-02-09,26.54,26.66,26.067,26.107,5105662,0
2011-02-10,27.687,28.085,27.089,27.224,20576943,0
2011-02-11,27.191,27.191,26.354,26.634,7073425,0
2011-02-14,26.77,26.77,26.226,26.31,7262754,0
2011-02-15,26.505,26.505,25.964,26.031,5222759,0
2011-02-16,26.184,26.371,25.957,26.226,5096964,0
2011-02-18,26.279,26.451,26.084,26.228,3917499,0
2011-02-22,26.481,26.598,26.04,26.142,5042958,0
2011-02-23,26.208,27.336,26.124,27.107,8882666,0
2011-02-24,27.379,27.506,26.795,27.082,6923109,0
2011-02-25,26.952,27.457,26.774,27.345,5984341,0
2011-02-28,27.548,27.618,27.187,27.556,4161552,0
2011-03-01,27.421,27.66,26.961,27.012,6368106,0
2011-03-02,27.098,27.395,27.046,27.319,4091581,0
2011-03-03,27.457,27.507,27.191,27.38,3416995,0
2011-03-04,27.43,27.457,27.175,27.363,4519564,0
2011-03-07,27.507,27.652,27.132,27.199,3445177,0
2011-03-08,27.216,27.233,26.602,26.655,3236861,0
2011-03-09,26.74,27.123,26.5,26.884,3782920,0
2011-03-10,26.46,26.593,25.546,25.973,6288523,0
2011-03-11,25.691,26.442,25.675,26.178,4137278,0
2011-03-14,26.169,27.404,26.05,27.242,8777204,0
2011-03-15,26.331,27.525,26.219,27.269,6485729,0
2011-03-16,27.363,28.111,27.012,27.634,7604896,0
2011-03-17,28.087,28.61,27.884,28.545,7139989,0
2011-03-18,28.735,29.511,28.735,29.084,6373302,0
2011-03-21,29.715,29.749,29.17,29.602,5866970,0
2011-03-22,29.511,29.774,29.187,29.375,3914597,0
2011-03-23,29.286,29.408,28.965,29.313,2864799,0
2011-03-24,29.502,29.611,29.067,29.255,3428421,0
2011-03-25,29.375,29.818,29.101,29.529,3962139,0
2011-03-28,29.529,29.818,29.143,29.161,2474727,0
2011-03-29,29.031,29.262,28.573,29.135,5621327,0
2011-03-30,29.321,29.885,29.271,29.579,4245269,0
2011-03-31,29.83,29.848,29.381,29.435,2674670,0
2011-04-01,29.742,29.861,29.408,29.594,3095862,0
2011-04-04,29.672,29.869,29.562,29.749,2860375,0
2011-04-05,29.663,30.022,29.39,29.493,3260050,0
2011-04-06,29.62,29.654,29.067,29.255,3263698,0
2011-04-07,29.187,29.34,28.881,29.237,4064262,0
2011-04-08,29.365,29.594,29.187,29.313,3330144,0
2011-04-11,29.321,29.375,28.129,28.393,4494103,0
2011-04-12,28.034,28.155,27.6,28,4970453,0
2011-04-13,28.215,28.456,27.941,28.094,4124822,0
2011-04-14,27.883,28.324,27.652,28.173,4092584,0
2011-04-15,28.173,28.428,27.992,28.085,3966905,0
2011-04-18,27.703,27.729,27.168,27.712,3664654,0
2011-04-19,27.746,28.025,27.626,27.841,3356104,0
2011-04-20,27.859,28.016,27.575,27.941,6105841,0
2011-04-21,28.034,28.052,27.558,27.755,2860926,0
2011-04-25,27.85,27.883,27.328,27.489,3288802,0
2011-04-26,27.293,27.591,27.191,27.549,3959805,0
2011-04-27,27.583,27.764,27.286,27.609,4596071,0
2011-04-28,27.575,28.283,27.372,28.173,4305840,0
2011-04-29,28.185,28.779,28.113,28.578,2835124,0
2011-05-02,28.58,29.101,28.402,28.743,5776292,0
2011-05-03,28.561,28.705,27.892,28.071,6911515,0
2011-05-04,27.933,28.016,27.542,27.806,6993820,0
2011-05-05,27.317,27.738,27.086,27.386,7313241,0
2011-05-06,27.558,28.173,27.38,27.626,6804320,0
2011-05-09,27.746,28.069,27.575,27.833,4040172,0
2011-05-10,28.025,28.206,27.566,28.077,2467369,0
2011-05-11,27.994,28.045,27.41,27.781,6144840,0
2011-05-12,27.542,28.103,27.278,28.077,6420118,0
2011-05-13,28.052,28.111,27.558,27.824,5120391,0
2011-05-16,27.591,28.206,27.533,27.669,3625704,0
2011-05-17,27.472,27.781,27.336,27.652,3313435,0
2011-05-18,27.703,28.181,27.66,28.043,3695983,0
2011-05-19,28.173,28.283,27.806,28.008,3147082,0
2011-05-20,27.851,28.888,27.556,28.545,6355716,0
2011-05-23,28.069,28.274,27.696,27.891,3461584,0
2011-05-24,28.173,28.548,28.129,28.384,3670414,0
2011-05-25,28.283,29.212,28.215,29.014,4072182,0
2011-05-26,28.947,29.109,28.456,28.947,3156529,0
2011-05-27,29.006,29.23,28.819,28.973,3574213,0
2011-05-31,29.566,29.706,28.807,29.065,3863847,0
2011-06-01,29.067,29.262,28.094,28.173,4051176,0
2011-06-02,28.176,28.628,27.934,28.433,4239142,0
2011-06-03,27.96,28.758,27.773,28.355,4080018,0
2011-06-06,28.278,28.433,27.773,27.876,2992930,0
2011-06-07,27.96,28.26,27.755,27.985,2725999,0
2011-06-08,27.806,28.346,27.806,27.876,3006097,0
2011-06-09,28.063,28.278,27.892,28.071,3057753,0
2011-06-10,27.968,28.087,27.643,27.729,3394108,0
2011-06-13,27.789,27.798,26.871,27.068,6464044,0
2011-06-14,27.343,27.755,27.164,27.428,4592054,0
2011-06-15,27.137,27.41,26.588,26.777,4897022,0
2011-06-16,26.606,26.72,26.079,26.252,5910994,0
2011-06-17,26.132,26.595,26.004,26.132,6138742,0
2011-06-20,25.937,26.115,25.662,25.816,3979773,0
2011-06-21,25.276,25.654,25.044,25.61,13969866,0
2011-06-22,25.49,25.592,25.104,25.182,7459545,0
2011-06-23,24.814,25.087,24.592,25.027,6999669,0
2011-06-24,25.001,25.07,24.719,24.828,3721589,0
2011-06-27,24.694,25.121,24.616,25.018,3466623,0
2011-06-28,25.112,25.575,25.061,25.557,3697173,0
2011-06-29,25.723,26.191,25.714,26.03,4546400,0
2011-06-30,26.223,26.461,26.085,26.409,3017689,0
2011-07-01,26.425,26.51,26.15,26.443,2557641,0
2011-07-05,26.545,26.912,26.492,26.604,4224542,0
2011-07-06,26.521,26.564,26.071,26.217,3115908,0
2011-07-07,26.571,26.702,26.269,26.279,4428871,0
2011-07-08,26.004,26.236,25.911,26.177,2734869,0
2011-07-11,25.988,25.988,25.541,25.654,3626126,0
2011-07-12,25.506,26.115,25.464,25.825,4250146,0
2011-07-13,25.867,26.425,25.825,25.988,3127619,0
2011-07-14,26.168,26.295,25.637,25.679,3251617,0
2011-07-15,26.03,26.452,25.758,26.443,6525247,0
2011-07-18,26.287,26.452,25.988,26.244,4770263,0
2011-07-19,26.521,26.66,26.357,26.573,3801926,0
2011-07-20,26.622,27.068,26.588,27.059,4824885,0
2011-07-21,27.239,27.643,26.871,26.92,5002106,0
2011-07-22,26.83,26.846,26.048,26.15,6115937,0
2011-07-25,26.038,26.168,25.808,26.082,4776407,0
2011-07-26,26.045,26.269,25.778,25.976,3974064,0
2011-07-27,25.886,25.961,25.439,25.473,3070599,0
2011-07-28,25.422,25.735,25.275,25.44,3181500,0
2011-07-29,25.258,25.395,25.101,25.118,3545087,0
2011-08-01,25.448,25.637,24.873,25.018,2494928,0
2011-08-02,24.973,25.049,24.255,24.273,3736223,0
2011-08-03,24.178,24.22,23.595,24.203,5729195,0
2011-08-04,24.028,24.098,22.505,22.533,10776099,0
2011-08-05,22.779,22.985,21.478,21.937,11565421,0
2011-08-08,20.9,21.286,19.805,19.984,12994565,0
2011-08-09,20.439,21.012,19.813,20.996,11325788,0
2011-08-10,20.853,21.691,20.448,20.908,11199502,0
2011-08-11,21.132,22.558,20.996,22.299,9024564,0
2011-08-12,22.608,22.747,21.785,21.92,4761263,0
2011-08-15,22.102,22.659,22.102,22.541,3030968,0
2011-08-16,22.24,22.386,21.596,21.802,7138258,0
2011-08-17,22.052,22.601,21.802,22.171,3649497,0
2011-08-18,21.469,21.487,20.412,20.601,7273841,0
2011-08-19,20.483,20.908,20.044,20.06,6159678,0
2011-08-22,20.884,20.884,19.993,20.309,6363543,0
2011-08-23,20.583,21.185,20.369,21.072,6330867,0
2011-08-24,21.201,21.758,21.072,21.613,5164165,0
2011-08-25,21.699,21.826,20.689,20.835,6098167,0
2011-08-26,20.725,21.086,20.196,20.864,5220187,0
2011-08-29,21.442,21.538,21.114,21.141,4514255,0
2011-08-30,21.029,21.452,20.826,21.349,4884972,0
2011-08-31,21.495,21.955,21.38,21.79,5713443,0
2011-09-01,21.912,22.087,21.674,21.92,4889913,0
2011-09-02,21.354,21.614,21.178,21.371,2540557,0
2011-09-06,20.646,20.655,19.989,20.281,8296535,0
2011-09-07,20.549,20.896,20.386,20.864,4549627,0
2011-09-08,20.637,20.856,20.281,20.5,6826051,0
2011-09-09,20.013,20.162,19.477,19.633,5673109,0
2011-09-12,19.382,19.737,19.132,19.521,7123041,0
2011-09-13,19.642,20.09,19.468,19.902,5368586,0
2011-09-14,19.936,20.516,19.659,20.291,5284073,0
2011-09-15,20.716,20.786,20.299,20.749,3857428,0
2011-09-16,20.847,20.871,20.541,20.637,4165116,0
2011-09-19,20.04,20.073,19.6,19.858,4008028,0
2011-09-20,19.841,20.196,19.606,19.764,3864105,0
2011-09-21,19.659,19.833,18.707,18.723,5651282,0
2011-09-22,17.791,17.849,17.143,17.556,8281204,0
2011-09-23,17.392,17.627,17.229,17.392,5469093,0
2011-09-26,17.349,17.609,16.872,17.574,4840073,0
2011-09-27,18.059,18.605,17.774,17.868,4809043,0
2011-09-28,17.849,17.945,16.888,16.95,4619302,0
2011-09-29,17.324,17.479,16.607,16.977,5487585,0
2011-09-30,16.666,16.815,16.428,16.625,4711197,0
2011-10-03,16.449,16.458,15.931,16.077,6046207,0
2011-10-04,15.714,16.327,15.264,16.284,6840327,0
2011-10-05,16.336,16.624,16.207,16.327,9046311,0
2011-10-06,16.31,17.229,16.024,17.22,8145238,0
2011-10-07,17.237,17.307,16.224,16.432,5289819,0
2011-10-10,16.855,17.264,16.751,16.994,3034929,0
2011-10-11,16.837,16.977,16.563,16.855,5750555,0
2011-10-12,17.229,17.911,17.107,17.618,7022676,0
2011-10-13,17.512,17.627,17.071,17.609,6196612,0
2011-10-14,17.954,18.197,17.774,18.023,4220598,0
2011-10-17,18.006,18.023,17.098,17.124,5783358,0
2011-10-18,17.115,17.945,16.923,17.791,4723231,0
2011-10-19,17.92,17.998,17.417,17.494,4708204,0
2011-10-20,17.591,17.618,16.683,17.462,8363084,0
2011-10-21,17.705,18.108,17.565,18.093,6446791,0
2011-10-24,18.154,18.396,18.084,18.207,4772382,0
2011-10-25,18.23,18.23,17.618,17.697,5294323,0
2011-10-26,17.886,18.232,17.66,18.126,3621473,0
2011-10-27,18.741,19.477,18.723,19.148,6404815,0
2011-10-28,19.035,19.477,18.923,19.425,3418552,0
2011-10-31,19.309,19.345,18.753,18.78,4950242,0
2011-11-01,17.958,17.977,17.408,17.618,8121252,0
2011-11-02,17.791,18.014,17.652,17.963,4787878,0
2011-11-03,18.063,18.677,17.697,18.631,4514879,0
2011-11-04,18.309,18.552,18.063,18.369,2737089,0
2011-11-07,18.388,18.596,18.24,18.455,4722086,0
2011-11-08,18.491,18.569,18.093,18.378,3575864,0
2011-11-09,17.94,18.001,17.354,17.398,4220734,0
2011-11-10,17.582,17.785,17.038,17.424,4472328,0
2011-11-11,17.582,17.729,17.521,17.582,2902281,0
2011-11-14,17.453,17.582,17.028,17.237,3217528,0
2011-11-15,17.107,17.151,16.674,16.897,4631444,0
2011-11-16,16.81,17.332,16.572,16.624,9680571,0
2011-11-17,16.723,16.733,16.207,16.657,9129529,0
2011-11-18,16.847,16.994,16.616,16.828,6087345,0
2011-11-21,16.458,16.458,16.015,16.398,4186623,0
2011-11-22,16.389,16.537,16.189,16.301,5457738,0
2011-11-23,15.973,16.041,15.576,15.603,7174092,0
2011-11-25,15.447,15.624,15.368,15.404,2323991,0
2011-11-28,15.965,16.164,15.956,16.068,3515548,0
2011-11-29,16.171,16.796,16.007,16.589,7788419,0
2011-11-30,17.145,17.438,17.135,17.349,6058556,0
2011-12-01,17.341,17.479,17.089,17.324,3499464,0
2011-12-02,17.443,17.609,17.242,17.51,4772083,0
2011-12-05,17.767,17.843,17.188,17.278,4823046,0
2011-12-06,17.269,17.443,17.083,17.251,3745858,0
2011-12-07,17.083,17.721,16.804,17.546,10210008,0
2011-12-08,17.278,17.38,16.463,16.481,10710366,0
2011-12-09,16.252,16.741,16.252,16.587,8122769,0
2011-12-12,16.287,16.295,15.806,16.015,5936144,0
2011-12-13,16.182,16.543,16.104,16.209,10145377,0
2011-12-14,15.93,15.989,15.589,15.84,9945843,0
2011-12-15,16.041,16.078,15.727,15.78,5806804,0
2011-12-16,15.849,16.112,15.806,16.095,4081758,0
2011-12-19,16.05,16.104,15.526,15.624,5481479,0
2011-12-20,15.831,16.191,15.78,15.972,4955177,0
2011-12-21,15.921,16.517,15.822,16.427,6077576,0
2011-12-22,16.471,16.569,16.235,16.366,4475426,0
2011-12-23,16.366,16.543,16.34,16.419,1829373,0
2011-12-27,16.436,16.587,16.321,16.349,2077884,0
2011-12-28,16.401,16.411,15.903,16.069,2826085,0
2011-12-29,16.069,16.252,15.982,16.05,3641072,0
2011-12-30,16.07,16.231,16.051,16.205,3446226,0
2012-01-03,16.672,16.881,16.63,16.838,5157833,0
2012-01-04,16.873,16.988,16.638,16.952,4541321,0
2012-01-05,16.847,16.889,16.535,16.81,3681258,0
2012-01-06,16.647,16.681,16.261,16.419,5026401,0
2012-01-09,16.605,16.723,16.226,16.357,4319909,0
2012-01-10,16.63,16.709,16.156,16.226,6027143,0
2012-01-11,16.078,16.095,15.797,15.982,8859020,0
2012-01-12,15.831,15.877,15.526,15.658,10463986,0
2012-01-13,15.58,15.58,15.248,15.3,8127388,0
2012-01-17,15.227,15.351,14.892,15.129,8203604,0
2012-01-18,15.194,15.571,15.089,15.333,7760002,0
2012-01-19,15.483,15.492,15.229,15.256,8812654,0
2012-01-20,15.272,15.378,15.115,15.3,5333252,0
2012-01-23,15.553,16.56,15.534,16.526,11081238,0
2012-01-24,16.411,16.517,16.156,16.33,6082911,0
2012-01-25,16.454,18.238,16.295,18.063,18019499,0
2012-01-26,18.01,18.063,17.173,17.215,11513692,0
2012-01-27,17.234,17.398,17.038,17.146,6650612,0
2012-01-30,16.988,17.057,16.681,16.97,3888707,0
2012-01-31,16.912,16.994,16.545,16.736,7119327,0
2012-02-01,16.881,16.915,16.499,16.535,5141356,0
2012-02-02,16.63,17.485,16.605,17.398,8820473,0
2012-02-03,17.546,17.564,17.251,17.361,5006329,0
2012-02-06,17.26,17.826,17.224,17.757,6428570,0
2012-02-07,17.782,17.869,17.33,17.436,8215289,0
2012-02-08,17.488,17.595,16.727,17.1,8343909,0
2012-02-09,17.173,17.207,16.895,16.921,7592912,0
2012-02-10,16.786,16.855,16.526,16.605,5370853,0
2012-02-13,16.681,16.952,16.543,16.716,4287356,0
2012-02-14,16.621,17.038,16.614,16.933,7280463,0
2012-02-15,17.057,17.118,16.709,16.933,7973636,0
2012-02-16,16.847,17.861,16.716,17.697,12943322,0
2012-02-17,18.589,18.589,17.502,17.582,11857326,0
2012-02-21,17.834,17.923,17.398,17.502,5845692,0
2012-02-22,17.415,17.443,17.179,17.38,6131103,0
2012-02-23,17.451,17.564,17.198,17.433,6781142,0
2012-02-24,17.418,17.454,17.189,17.225,5851472,0
2012-02-27,17.118,17.354,17.057,17.312,4841982,0
2012-02-28,17.329,17.582,17.137,17.573,5562593,0
2012-02-29,17.715,17.992,17.543,17.847,8409160,0
2012-03-01,18.019,18.036,17.713,17.802,7800896,0
2012-03-02,17.86,18.001,17.71,17.939,6536846,0
2012-03-05,17.85,17.888,17.409,17.605,5530145,0
2012-03-06,17.305,17.33,16.853,17.046,7532774,0
2012-03-07,17.118,17.207,16.861,17.146,5953500,0
2012-03-08,17.391,17.488,17.234,17.382,4022893,0
2012-03-09,17.409,17.506,17.225,17.382,5232607,0
2012-03-12,17.313,17.401,17.028,17.173,5426185,0
2012-03-13,17.287,17.693,17.064,17.613,4890152,0
2012-03-14,17.727,17.878,17.348,17.427,4486364,0
2012-03-15,17.401,17.764,17.33,17.541,4343448,0
2012-03-16,17.631,18.143,17.622,18.073,6354311,0
2012-03-19,18.036,18.814,17.993,18.666,8017423,0
2012-03-20,18.532,18.532,18.232,18.304,4537291,0
2012-03-21,18.304,18.604,18.114,18.567,5795952,0
2012-03-22,18.124,18.356,17.727,17.841,7034667,0
2012-03-23,17.888,18.17,17.791,18.106,5372795,0
2012-03-26,18.39,18.469,18.027,18.178,3511913,0
2012-03-27,18.232,18.259,17.905,17.939,3368896,0
2012-03-28,17.888,17.897,17.471,17.832,6245630,0
2012-03-29,17.719,17.719,17.003,17.481,10072366,0
2012-03-30,17.573,17.663,17.278,17.364,4681109,0
2012-04-02,17.497,17.631,17.364,17.463,6373727,0
2012-04-03,17.622,17.666,17.064,17.243,6576511,0
2012-04-04,17.02,17.082,16.519,16.791,8387133,0
2012-04-05,16.736,16.834,16.528,16.625,5027820,0
2012-04-09,16.394,16.58,16.261,16.412,5916686,0
2012-04-10,16.385,16.51,15.935,15.994,6215568,0
2012-04-11,16.102,16.261,15.845,15.872,7663510,0
2012-04-12,16.004,16.234,15.872,16.102,8496825,0
2012-04-13,15.969,16.066,15.6,15.609,7855224,0
2012-04-16,15.817,15.891,15.44,15.465,6138955,0
2012-04-17,15.687,16.057,15.572,15.74,4937071,0
2012-04-18,15.669,15.969,15.582,15.926,6345862,0
2012-04-19,15.953,16.171,15.835,15.969,4635427,0
2012-04-20,16.251,16.295,15.908,15.926,4126226,0
2012-04-23,15.714,15.775,15.421,15.721,6424247,0
2012-04-24,15.677,15.943,15.624,15.73,5921210,0
2012-04-25,16.331,16.501,15.908,16.482,10739786,0
2012-04-26,16.651,17.693,16.554,17.446,16443876,0
2012-04-27,17.675,18.267,17.586,18.161,16107525,0
2012-04-30,18.195,18.553,17.601,18.51,12216295,0
2012-05-01,18.675,19.327,18.372,19.071,17126795,0
2012-05-02,18.789,18.824,18.39,18.443,14650396,0
2012-05-03,18.509,18.599,18.215,18.446,10498061,0
2012-05-04,18.17,18.539,18.063,18.46,10094447,0
2012-05-07,18.434,19.043,18.161,19.034,11801878,0
2012-05-08,18.613,19.017,18.24,18.992,13854118,0
2012-05-09,18.652,19.768,18.453,19.633,16075092,0
2012-05-10,19.606,19.678,19.025,19.143,12647717,0
2012-05-11,18.85,19.398,18.718,18.734,9976966,0
2012-05-14,18.39,18.506,18.114,18.124,6643791,0
2012-05-15,18.089,18.32,17.605,17.675,8259625,0
2012-05-16,17.703,18.259,17.514,17.595,8278656,0
2012-05-17,17.559,17.693,17.198,17.261,7043751,0
2012-05-18,17.355,17.586,17.207,17.348,9798859,0
2012-05-21,17.409,18.089,17.409,17.976,6969388,0
2012-05-22,18.027,18.214,17.799,18.106,11046257,0
2012-05-23,17.815,18.259,17.418,18.197,8278247,0
2012-05-24,18.285,18.304,17.622,17.905,5868879,0
2012-05-25,17.796,18.197,17.796,18.114,7048293,0
2012-05-29,18.304,18.693,18.206,18.363,7598022,0
2012-05-30,18.001,18.009,17.471,17.541,5904765,0
2012-05-31,17.447,17.726,17.177,17.573,8896678,0
2012-06-01,17.099,17.207,16.874,16.937,6456235,0
2012-06-04,17.056,17.173,16.446,16.746,7179316,0
2012-06-05,16.777,17.92,16.708,17.866,13009000,0
2012-06-06,18.114,18.562,17.955,18.392,9047286,0
2012-06-07,18.68,18.982,17.946,18,9678299,0
2012-06-08,17.723,18.062,17.59,17.928,5122739,0
2012-06-11,18.114,18.114,17.688,17.742,5574104,0
2012-06-12,17.805,18.178,17.634,18.161,7079471,0
2012-06-13,18.008,18.375,17.856,17.984,5666554,0
2012-06-14,18.017,18.731,17.965,18.662,9863390,0
2012-06-15,18.796,19.731,18.706,19.731,14197808,0
2012-06-18,19.472,20.124,19.472,19.955,11277056,0
2012-06-19,20.034,20.275,19.893,19.946,8118902,0
2012-06-20,19.946,19.999,19.062,19.348,12112190,0
2012-06-21,18.722,18.804,17.553,17.698,24769371,0
2012-06-22,17.866,17.936,17.456,17.723,8051903,0
2012-06-25,17.145,17.374,16.74,16.992,8700375,0
2012-06-26,16.9,17.026,16.474,16.628,12677119,0
2012-06-27,17.001,17.322,16.937,17.188,8783437,0
2012-06-28,17.572,18.437,17.509,18.171,18303403,0
2012-06-29,19.141,19.319,18.383,18.591,11218118,0
2012-07-02,18.527,18.706,18.081,18.268,6579388,0
2012-07-03,18.633,18.973,18.402,18.722,4120155,0
2012-07-05,18.286,18.501,18.089,18.277,6434889,0
2012-07-06,18.054,18.527,17.821,17.946,7328971,0
2012-07-09,17.866,18.171,17.679,18.035,6894466,0
2012-07-10,18.142,18.277,17.314,17.474,7983619,0
2012-07-11,17.634,17.894,17.419,17.572,5653672,0
2012-07-12,17.393,17.626,17.117,17.517,7718623,0
2012-07-13,17.572,17.805,17.447,17.562,5362451,0
2012-07-16,17.456,17.715,17.393,17.581,4121150,0
2012-07-17,17.653,18.224,17.447,18.178,7179374,0
2012-07-18,18.13,18.418,18.05,18.304,7203099,0
2012-07-19,18.41,18.608,18.286,18.491,6886457,0
2012-07-20,18.33,18.392,18.072,18.33,6220596,0
2012-07-23,17.928,18.982,17.715,18.839,11411189,0
2012-07-24,18.691,18.968,18.103,18.185,10547718,0
2012-07-25,17.885,18.224,17.474,17.653,9875542,0
2012-07-26,17.812,18.081,17.679,17.992,6378242,0
2012-07-27,18.178,19.125,18.072,18.937,12674901,0
2012-07-30,18.973,19.553,18.964,19.428,8774191,0
2012-07-31,19.266,19.986,19.248,19.86,12754758,0
2012-08-01,20.007,20.383,19.651,19.927,10085535,0
2012-08-02,19.499,19.79,18.914,19.031,8776014,0
2012-08-03,19.499,19.839,19.231,19.304,7336930,0
2012-08-06,19.348,19.875,19.169,19.553,4205475,0
2012-08-07,19.848,20.267,19.759,20.186,7439755,0
2012-08-08,20.114,20.348,19.982,20.152,6822087,0
2012-08-09,20.069,20.526,19.972,20.339,5577521,0
2012-08-10,20.044,20.348,19.535,20.32,7142767,0
2012-08-13,20.267,20.446,19.668,19.768,5236434,0
2012-08-14,19.902,20.258,19.902,20.17,4994935,0
2012-08-15,20.152,20.179,19.848,19.955,5451408,0
2012-08-16,19.875,20.293,19.741,20.258,6461712,0
2012-08-17,20.275,20.275,19.893,19.982,4075365,0
2012-08-20,19.991,20.069,19.848,19.946,4305840,0
2012-08-21,19.982,20.186,19.768,19.839,5005764,0
2012-08-22,19.633,19.927,19.599,19.848,4968247,0
2012-08-23,19.875,19.927,19.401,19.41,5349317,0
2012-08-24,19.401,19.652,19.266,19.365,3719338,0
2012-08-27,19.401,19.918,19.374,19.866,4569325,0
2012-08-28,19.866,19.991,19.668,19.741,3781164,0
2012-08-29,19.778,19.848,19.462,19.526,3951213,0
2012-08-30,19.462,19.624,19.312,19.339,5672464,0
2012-08-31,19.544,19.878,19.481,19.815,4460225,0
2012-09-04,19.616,19.699,19.329,19.517,3937317,0
2012-09-05,19.446,19.626,18.807,19.238,5031407,0
2012-09-06,19.365,19.904,19.319,19.752,6093880,0
2012-09-07,19.761,20.309,19.734,20.227,5004245,0
2012-09-10,20.167,20.661,20.092,20.158,4642542,0
2012-09-11,20.347,20.508,20.12,20.501,6549616,0
2012-09-12,20.501,20.834,20.184,20.535,7012205,0
2012-09-13,20.526,21.065,20.337,21.001,4364268,0
2012-09-14,21.128,21.426,20.861,21.074,6937061,0
2012-09-17,20.886,20.976,20.606,20.643,5033886,0
2012-09-18,20.588,20.597,20.056,20.318,5699713,0
2012-09-19,20.355,20.409,19.912,20.292,4748092,0
2012-09-20,20.03,20.535,20.003,20.473,5835281,0
2012-09-21,20.597,20.816,20.535,20.689,4781133,0
2012-09-24,20.473,20.526,20.003,20.13,2686833,0
2012-09-25,20.202,20.372,19.661,19.689,4599065,0
2012-09-26,19.582,19.922,19.554,19.67,4736357,0
2012-09-27,19.878,19.95,19.634,19.661,7545280,0
2012-09-28,19.725,19.78,19.294,19.734,7049317,0
2012-10-01,20.03,20.67,19.941,20.501,9179768,0
2012-10-02,20.56,20.689,20.282,20.588,4991936,0
2012-10-03,20.446,20.473,19.977,20.265,4443300,0
2012-10-04,19.986,20.454,19.986,20.048,6610891,0
2012-10-05,20.3,20.309,19.472,19.6,7226270,0
2012-10-08,19.437,19.616,19.311,19.563,3071081,0
2012-10-09,19.67,19.734,19.391,19.582,5888850,0
2012-10-10,19.572,19.79,19.347,19.462,4231716,0
2012-10-11,19.68,20.21,19.481,20.039,7180866,0
2012-10-12,20.003,20.176,19.87,20.092,3452394,0
2012-10-15,20.092,20.184,19.851,20.084,2593482,0
2012-10-16,20.092,20.391,20.084,20.3,2615230,0
2012-10-17,20.643,21.147,20.643,20.939,8190311,0
2012-10-18,20.824,21.868,20.807,21.587,15506756,0
2012-10-19,21.536,21.624,21.272,21.526,8395177,0
2012-10-22,20.929,21.1,20.427,20.726,9998183,0
2012-10-23,20.473,20.579,20.149,20.4,7979284,0
2012-10-24,20.446,20.707,19.743,19.824,6366316,0
2012-10-25,20.167,20.427,20.039,20.184,5956492,0
2012-10-26,20.21,20.552,20.13,20.273,4743755,0
2012-10-31,20.699,20.877,20.139,20.3,4830271,0
2012-11-01,20.355,20.543,20.12,20.347,3328623,0
2012-11-02,20.337,20.418,19.833,19.897,3224477,0
2012-11-05,20.012,20.12,19.807,20.065,3088617,0
2012-11-06,20.218,20.328,20.056,20.227,3304147,0
2012-11-07,20.03,20.056,19.554,19.725,4576445,0
2012-11-08,19.699,19.86,18.941,18.995,5884668,0
2012-11-09,18.905,19.201,18.654,18.753,8471645,0
2012-11-12,18.95,18.987,18.654,18.707,3025833,0
2012-11-13,18.572,18.905,18.51,18.673,6044344,0
2012-11-14,18.724,18.851,18.473,18.619,6618144,0
2012-11-15,18.553,18.761,18.258,18.453,4646475,0
2012-11-16,18.383,18.905,18.249,18.888,6422374,0
2012-11-19,19.039,19.158,18.815,19.013,4477476,0
2012-11-20,18.977,19.068,18.691,18.798,3332598,0
2012-11-21,18.734,18.914,18.644,18.897,2450590,0
2012-11-23,19.058,19.499,19.004,19.49,1769868,0
2012-11-26,19.319,19.356,19.058,19.175,2749704,0
2012-11-27,19.229,19.302,18.987,18.987,2216088,0
2012-11-28,18.78,19.689,18.734,19.68,5931161,0
2012-11-29,19.771,19.977,19.427,19.517,5199362,0
2012-11-30,19.544,19.661,19.446,19.616,2456399,0
2012-12-03,19.771,19.815,19.437,19.535,3040544,0
2012-12-04,19.427,19.508,19.158,19.183,2634203,0
2012-12-05,19.329,19.716,19.219,19.572,4031195,0
2012-12-06,19.582,19.699,19.21,19.284,3379445,0
2012-12-07,19.437,19.437,19.112,19.148,4539281,0
2012-12-10,19.183,19.338,19.004,19.141,4941908,0
2012-12-11,19.122,19.229,18.922,18.95,2838356,0
2012-12-12,19.04,19.176,18.778,18.859,4093383,0
2012-12-13,18.868,19.487,18.651,19.16,10406954,0
2012-12-14,19.368,19.442,18.297,18.314,8110387,0
2012-12-17,18.412,18.487,18.215,18.269,5670016,0
2012-12-18,18.333,18.632,18.17,18.468,6653038,0
2012-12-19,18.458,18.578,18.269,18.368,4238606,0
2012-12-20,18.405,18.549,18.314,18.54,4216682,0
2012-12-21,18.358,18.412,18.242,18.405,4611211,0
2012-12-24,18.341,18.477,17.969,18.013,1701749,0
2012-12-26,18.041,18.15,17.923,17.923,1711335,0
2012-12-27,17.906,17.95,17.723,17.95,3009285,0
2012-12-28,17.823,17.906,17.752,17.806,2083303,0
2012-12-31,17.752,18.013,17.624,17.96,3560232,0
2013-01-02,18.351,18.358,17.642,17.83,7237183,0
2013-01-03,17.83,18.16,17.479,18.079,7647625,0
2013-01-04,18.141,18.597,18.096,18.54,4867859,0
2013-01-07,18.497,18.533,18.187,18.351,4931765,0
2013-01-08,18.368,18.368,17.979,17.979,3402842,0
2013-01-09,17.969,18.15,17.742,17.83,4345996,0
2013-01-10,17.923,18.041,17.687,17.96,3973440,0
2013-01-11,18.122,18.251,17.96,17.979,6304113,0
2013-01-14,18.405,18.405,17.541,17.596,10936115,0
2013-01-15,17.578,17.669,17.513,17.669,6577012,0
2013-01-16,17.559,17.77,17.559,17.651,6145753,0
2013-01-17,17.707,17.752,17.541,17.707,6197009,0
2013-01-18,17.733,17.733,17.396,17.624,8641882,0
2013-01-22,17.587,17.66,17.46,17.559,6977024,0
2013-01-23,17.513,17.651,17.486,17.606,5475002,0
2013-01-24,17.587,17.989,17.549,17.78,7717695,0
2013-01-25,17.733,17.888,17.723,17.797,3875209,0
2013-01-28,17.714,17.76,17.46,17.624,5160580,0
2013-01-29,17.587,17.869,17.549,17.83,6107216,0
2013-01-30,17.859,18.141,17.814,17.96,7714920,0
2013-01-31,17.969,18.032,17.569,17.596,6359988,0
2013-02-01,17.642,17.752,17.377,17.513,4432539,0
2013-02-04,17.406,17.47,17.289,17.333,4835571,0
2013-02-05,17.406,17.78,17.271,17.697,13802014,0
2013-02-06,17.752,18.023,17.669,18.023,5890562,0
2013-02-07,17.914,18.013,17.559,17.569,5090461,0
2013-02-08,17.578,17.707,17.486,17.669,4032772,0
2013-02-11,17.569,17.733,17.396,17.615,4951131,0
2013-02-12,17.587,17.78,17.351,17.723,4363920,0
2013-02-13,17.76,17.797,17.541,17.697,3992826,0
2013-02-14,17.707,17.76,16.342,16.526,18955903,0
2013-02-15,16.296,16.415,15.925,16.313,15162032,0
2013-02-19,16.269,16.668,16.232,16.625,7372211,0
2013-02-20,16.617,16.643,16.369,16.451,6292642,0
2013-02-21,16.36,16.571,16.151,16.415,7424542,0
2013-02-22,16.433,16.668,16.332,16.652,3348633,0
2013-02-25,16.76,16.812,16.322,16.332,5736241,0
2013-02-26,16.378,16.406,16.096,16.378,4635845,0
2013-02-27,16.342,16.652,16.26,16.571,2977262,0
2013-02-28,16.498,16.589,16.332,16.342,3793584,0
2013-03-01,16.287,16.332,16.151,16.214,4040705,0
2013-03-04,16.161,16.232,15.915,15.943,4662604,0
2013-03-05,16.06,16.251,16.031,16.132,4403105,0
2013-03-06,16.214,16.731,16.151,16.617,8247223,0
2013-03-07,16.599,17.486,16.571,17.307,11842442,0
2013-03-08,17.333,17.797,17.234,17.578,9089839,0
2013-03-11,17.513,17.723,17.271,17.697,3954829,0
2013-03-12,17.697,17.859,17.523,17.66,5478427,0
2013-03-13,17.596,17.66,17.312,17.42,3953843,0
2013-03-14,17.44,18.42,17.374,18.366,8420960,0
2013-03-15,18.376,18.872,18.229,18.681,10364107,0
2013-03-18,18.448,18.633,18.275,18.33,4773435,0
2013-03-19,18.366,18.43,17.9,18.064,4200766,0
2013-03-20,18.202,18.275,17.762,17.824,3770472,0
2013-03-21,17.808,17.953,17.468,17.493,4974041,0
2013-03-22,17.54,17.707,17.348,17.477,4751893,0
2013-03-25,17.568,17.678,17.44,17.511,4167235,0
2013-03-26,17.632,17.688,17.468,17.641,2364230,0
2013-03-27,17.624,17.973,17.485,17.753,4149749,0
2013-03-28,17.724,18.064,17.596,17.871,5124452,0
2013-04-01,17.861,17.89,17.548,17.66,3384147,0
2013-04-02,17.707,17.743,17.503,17.577,3716145,0
2013-04-03,17.54,17.568,16.788,16.887,5382835,0
2013-04-04,16.887,16.972,16.696,16.805,3890241,0
2013-04-05,16.597,17.339,16.447,17.258,8929396,0
2013-04-08,17.229,17.43,17.008,17.071,4648743,0
2013-04-09,17.062,17.558,16.972,17.493,3155547,0
2013-04-10,17.586,17.973,17.54,17.832,3982715,0
2013-04-11,17.871,18.045,17.586,17.861,3526941,0
2013-04-12,17.733,18.026,17.596,17.934,4237411,0
2013-04-15,17.688,17.688,17.192,17.211,4204487,0
2013-04-16,17.33,17.468,16.913,17.355,3676904,0
2013-04-17,17.182,17.276,16.706,16.905,4626995,0
2013-04-18,16.99,17.521,16.597,17.403,5745428,0
2013-04-19,17.384,17.448,17.09,17.174,4847071,0
2013-04-22,17.248,17.411,16.933,17.258,5011174,0
2013-04-23,17.568,17.781,16.641,16.98,8709496,0
2013-04-24,16.972,17.008,16.715,16.797,8668832,0
2013-04-25,16.86,17.374,16.73,17.128,6974548,0
2013-04-26,17.156,17.211,16.73,16.962,4434116,0
2013-04-29,17.109,17.458,17.043,17.248,3816044,0
2013-04-30,17.266,17.303,16.878,16.943,7109746,0
2013-05-01,16.896,16.972,16.597,16.615,6435726,0
2013-05-02,16.687,16.75,16.191,16.606,7627298,0
2013-05-03,16.715,16.962,16.659,16.715,3332063,0
2013-05-06,16.641,16.913,16.55,16.768,2350345,0
2013-05-07,16.813,16.98,16.533,16.706,3292807,0
2013-05-08,16.73,16.923,16.659,16.851,2899134,0
2013-05-09,16.813,17.303,16.73,17.137,5827725,0
2013-05-10,17.071,17.632,16.99,17.54,6639422,0
2013-05-13,17.54,17.568,16.851,17.008,5995579,0
2013-05-14,16.933,17.128,16.933,17.09,4380538,0
2013-05-15,17.034,17.118,16.851,17.109,4618151,0
2013-05-16,17.034,17.229,16.869,16.933,3987508,0
2013-05-17,16.869,17.448,16.778,17.348,5768172,0
2013-05-20,17.374,18.156,17.355,18.117,5894081,0
2013-05-21,17.89,18.34,17.762,18.036,6467656,0
2013-05-22,17.973,18.166,17.624,17.733,4402714,0
2013-05-23,17.54,18.295,17.448,18.211,6735204,0
2013-05-24,17.992,18.166,17.861,18.055,4600437,0
2013-05-28,18,18.127,17.79,17.871,4365492,0
2013-05-29,17.798,17.89,17.568,17.771,3466689,0
2013-05-30,17.771,17.842,17.568,17.798,5105379,0
2013-05-31,17.755,17.783,17.472,17.472,4310838,0
2013-06-03,17.521,17.548,17.201,17.355,4773545,0
2013-06-04,17.321,17.411,17.09,17.137,3279518,0
2013-06-05,17.081,17.147,16.633,16.98,4886504,0
2013-06-06,16.905,17.062,16.667,16.99,4766745,0
2013-06-07,17.062,17.174,16.905,16.999,3212623,0
2013-06-10,16.962,17.062,16.805,17.043,5018936,0
2013-06-11,16.933,17.339,16.696,16.706,6164834,0
2013-06-12,16.888,16.907,16.295,16.352,6827447,0
2013-06-13,16.38,16.531,16.295,16.473,5050733,0
2013-06-14,16.502,16.512,16.147,16.222,6193966,0
2013-06-17,16.454,16.454,16.249,16.436,9879761,0
2013-06-18,16.473,16.916,16.436,16.806,4488170,0
2013-06-19,16.888,17.151,16.779,16.824,3456564,0
2013-06-20,16.521,16.595,16.137,16.231,4513518,0
2013-06-21,16.091,16.166,15.804,16.017,5866499,0
2013-06-24,15.749,15.869,15.33,15.702,4718201,0
2013-06-25,15.739,15.953,15.563,15.869,4934406,0
2013-06-26,16.017,16.101,15.849,15.971,2314000,0
2013-06-27,16.025,16.091,15.702,15.767,5049954,0
2013-06-28,15.739,15.831,15.543,15.73,2702812,0
2013-07-01,15.784,15.936,15.675,15.693,2023145,0
2013-07-02,15.712,15.849,15.636,15.784,1812301,0
2013-07-03,15.777,15.777,15.563,15.665,1509751,0
2013-07-05,15.553,15.619,15.304,15.45,3609713,0
2013-07-08,15.533,15.777,15.47,15.759,6282265,0
2013-07-09,15.812,15.888,15.702,15.84,6217925,0
2013-07-10,15.859,15.988,15.794,15.879,3215034,0
2013-07-11,16.119,16.313,16.064,16.203,6136347,0
2013-07-12,16.268,16.268,15.84,15.898,4725279,0
2013-07-15,15.898,15.998,15.804,15.916,2803236,0
2013-07-16,15.888,15.944,15.777,15.916,4198677,0
2013-07-17,15.916,15.944,15.777,15.869,5030304,0
2013-07-18,15.888,16.259,15.859,16.157,6870379,0
2013-07-19,16.222,16.323,16.064,16.157,3296951,0
2013-07-22,16.147,16.259,16.008,16.185,3549118,0
2013-07-23,16.286,16.492,16.249,16.352,4527395,0
2013-07-24,16.677,16.936,15.916,15.988,9478973,0
2013-07-25,16.064,16.492,16.054,16.37,4960668,0
2013-07-26,16.323,16.88,16.295,16.76,6144340,0
2013-07-29,16.65,16.677,16.295,16.323,3811517,0
2013-07-30,16.323,16.445,16.194,16.352,3916930,0
2013-07-31,16.399,16.426,16.231,16.268,3915878,0
2013-08-01,16.38,16.426,16.222,16.249,4997928,0
2013-08-02,16.185,16.417,16.157,16.361,5868398,0
2013-08-05,16.305,16.722,16.305,16.696,5098979,0
2013-08-06,16.539,16.539,16.305,16.454,2698745,0
2013-08-07,16.333,16.473,16.082,16.101,4625057,0
2013-08-08,16.137,16.249,16.034,16.194,5711320,0
2013-08-09,16.157,16.259,16.128,16.249,3265162,0
2013-08-12,16.222,16.313,16.128,16.203,5618777,0
2013-08-13,16.157,16.212,16.064,16.147,2538053,0
2013-08-14,16.277,16.37,16.054,16.277,3980154,0
2013-08-15,16.222,16.539,16.194,16.483,4223560,0
2013-08-16,16.436,16.539,16.38,16.417,10326383,0
2013-08-19,16.483,16.558,16.231,16.286,3310260,0
2013-08-20,16.259,16.464,16.231,16.259,3445673,0
2013-08-21,16.249,16.313,16.091,16.147,3607747,0
2013-08-22,16.166,16.445,16.128,16.313,3551305,0
2013-08-23,16.313,16.464,16.137,16.222,4647153,0
2013-08-26,16.212,16.333,16.074,16.137,3371129,0
2013-08-27,16.008,16.091,15.898,15.981,5252521,0
2013-08-28,15.971,16.175,15.907,15.981,5227474,0
2013-08-29,15.962,16.054,15.812,15.849,4998212,0
2013-08-30,15.898,16.054,15.859,15.879,2433074,0
2013-09-03,16.006,16.11,15.79,15.855,3498716,0
2013-09-04,15.865,16.127,15.846,16.015,3804524,0
2013-09-05,16.1,16.25,15.978,16.231,4578406,0
2013-09-06,16.372,16.439,16.222,16.25,3238960,0
2013-09-09,16.323,16.323,16.157,16.286,3936193,0
2013-09-10,16.315,16.344,16.08,16.185,5221867,0
2013-09-11,16.241,16.401,16.157,16.353,3185303,0
2013-09-12,16.476,17.114,16.411,16.925,10124287,0
2013-09-13,16.915,17.077,16.796,16.915,7100983,0
2013-09-16,17.01,17.02,16.6,16.636,5892844,0
2013-09-17,16.619,16.86,16.562,16.6,4355599,0
2013-09-18,16.59,16.822,16.382,16.693,3842703,0
2013-09-19,16.851,16.851,16.466,16.553,4526848,0
2013-09-20,16.59,16.646,16.448,16.506,3948891,0
2013-09-23,16.525,16.535,16.401,16.401,3068483,0
2013-09-24,16.372,16.411,16.222,16.26,4349997,0
2013-09-25,16.25,16.324,16.147,16.175,3830775,0
2013-09-26,16.185,16.288,16.11,16.26,2954153,0
2013-09-27,16.194,16.496,16.137,16.288,4041242,0
2013-09-30,16.203,16.429,16.157,16.278,4430185,0
2013-10-01,16.203,16.496,16.166,16.306,4454933,0
2013-10-02,16.26,16.288,16.137,16.203,3812952,0
2013-10-03,16.194,16.222,15.968,16.024,5379794,0
2013-10-04,16.09,16.203,16.024,16.137,2985241,0
2013-10-07,16.062,16.119,16.006,16.062,3627887,0
2013-10-08,16.175,16.269,16.006,16.043,3848922,0
2013-10-09,16.033,16.137,15.941,16.015,5089904,0
2013-10-10,16.119,16.26,16.072,16.194,4269077,0
2013-10-11,16.203,16.646,16.194,16.61,6149292,0
2013-10-14,16.581,17.038,16.581,16.878,5579321,0
2013-10-15,16.712,16.796,16.506,16.562,6249406,0
2013-10-16,16.61,16.842,16.59,16.766,4857892,0
2013-10-17,16.757,16.906,16.646,16.727,2090840,0
2013-10-18,16.747,16.965,16.712,16.796,4114456,0
2013-10-21,16.842,16.935,16.703,16.727,5505164,0
2013-10-22,16.747,17.304,16.693,17.134,11016919,0
2013-10-23,17.257,17.896,15.996,17.331,14856310,0
2013-10-24,17.331,17.463,17.002,17.134,7738804,0
2013-10-25,17.19,17.276,16.945,17.21,4422463,0
2013-10-28,17.18,17.285,17.096,17.19,3866489,0
2013-10-29,17.229,17.304,16.983,17.086,4591013,0
2013-10-30,17.134,17.153,16.822,16.965,3807009,0
2013-10-31,17.02,17.134,16.822,16.832,4067714,0
2013-11-01,16.832,16.869,16.636,16.727,3970403,0
2013-11-04,16.718,16.869,16.581,16.766,5540452,0
2013-11-05,17.21,17.678,17.144,17.229,19606867,0
2013-11-06,17.434,17.641,17.285,17.517,10510185,0
2013-11-07,17.527,17.65,17.002,17.144,8303061,0
2013-11-08,17.048,17.276,17.029,17.229,10403786,0
2013-11-11,17.18,17.2,16.983,17.029,5340926,0
2013-11-12,17.01,17.029,16.646,16.673,6076871,0
2013-11-13,16.636,16.796,16.59,16.693,4585764,0
2013-11-14,16.628,17.144,16.572,17.096,8223119,0
2013-11-15,17.124,17.424,17.096,17.406,5253117,0
2013-11-18,17.537,17.725,17.489,17.604,7931037,0
2013-11-19,17.604,18.025,17.604,17.998,8138155,0
2013-11-20,18.063,18.383,17.998,18.326,8842170,0
2013-11-21,18.317,18.57,18.224,18.336,8558405,0
2013-11-22,18.336,18.383,17.98,18.016,6210536,0
2013-11-25,17.95,18.044,17.783,17.98,4656177,0
2013-11-26,17.94,18.185,17.912,18.101,4280868,0
2013-11-27,18.063,18.091,17.905,17.95,4381812,0
2013-11-29,17.846,18.233,17.846,18.025,2829150,0
2013-12-02,17.931,18.308,17.905,17.931,5096906,0
2013-12-03,17.886,18.025,17.774,17.876,8050516,0
2013-12-04,17.827,17.922,17.725,17.801,3870286,0
2013-12-05,17.801,18.29,17.725,18.025,7990895,0
2013-12-06,18.091,18.128,17.912,17.931,4358544,0
2013-12-09,17.98,18.252,17.95,18.118,4370384,0
2013-12-10,18.195,18.308,18.054,18.054,5281730,0
2013-12-11,17.817,17.835,16.998,17.073,13474832,0
2013-12-12,17.026,17.292,16.874,16.998,7395974,0
2013-12-13,16.95,17.235,16.847,17.111,5186006,0
2013-12-16,17.141,17.187,16.856,16.911,4615364,0
2013-12-17,16.874,17.016,16.742,16.837,5955783,0
2013-12-18,16.742,16.94,16.623,16.856,3539777,0
2013-12-19,16.808,17.082,16.791,17.016,5420990,0
2013-12-20,16.998,17.244,16.856,16.865,4738913,0
2013-12-23,17.044,17.15,16.97,17.016,4783814,0
2013-12-24,17.054,17.131,16.979,17.082,1109811,0
2013-12-26,17.082,17.082,16.884,16.95,2045388,0
2013-12-27,17.007,17.026,16.856,16.97,2512279,0
2013-12-30,16.989,17.15,16.95,17.007,3729595,0
2013-12-31,17.063,17.092,16.97,17.016,2643542,0
2014-01-02,17.007,17.016,16.687,16.723,2834026,0
2014-01-03,16.752,16.837,16.451,16.557,3773206,0
2014-01-06,16.547,16.605,16.386,16.557,3716255,0
2014-01-07,16.623,16.687,16.442,16.442,3977816,0
2014-01-08,16.432,16.48,16.318,16.357,3465389,0
2014-01-09,16.3,16.413,16.187,16.262,4468851,0
2014-01-10,16.244,16.547,16.206,16.5,4155803,0
2014-01-13,16.51,16.667,16.225,16.3,5087468,0
2014-01-14,16.262,16.396,16.262,16.328,3252986,0
2014-01-15,16.348,16.641,16.338,16.422,3126440,0
2014-01-16,16.547,16.677,16.451,16.659,3921359,0
2014-01-17,16.605,16.921,16.49,16.677,4333055,0
2014-01-21,16.808,16.95,16.752,16.94,4775159,0
2014-01-22,17.034,17.254,16.979,17.197,5637952,0
2014-01-23,17.215,17.384,16.96,17.338,8394801,0
2014-01-24,17.235,17.543,16.998,17.17,8348260,0
2014-01-27,17.131,17.254,16.723,16.921,5755056,0
2014-01-28,16.884,17.141,16.8,17.102,4556797,0
2014-01-29,16.989,17.007,16.865,16.921,6206810,0
2014-01-30,16.979,17.007,16.847,16.96,3761879,0
2014-01-31,16.771,17.082,16.723,16.94,3947909,0
2014-02-03,16.998,17.026,16.595,16.632,3639792,0
2014-02-04,16.791,17.404,16.752,17.384,8015162,0
2014-02-05,17.471,18.063,17.404,17.724,14491026,0
2014-02-06,17.697,18.196,17.677,17.855,8023551,0
2014-02-07,17.875,17.885,17.292,17.338,5715869,0
2014-02-10,17.273,17.273,17.063,17.197,3270036,0
2014-02-11,17.225,17.355,17.17,17.282,5206199,0
2014-02-12,17.347,17.762,17.292,17.506,9287143,0
2014-02-13,17.687,18.101,17.543,17.81,6904533,0
2014-02-14,17.817,17.895,17.432,17.451,5480805,0
2014-02-18,17.573,17.931,17.515,17.895,7422330,0
2014-02-19,17.904,18.083,17.845,17.895,6228195,0
2014-02-20,17.835,17.931,17.543,17.543,3909062,0
2014-02-21,17.535,17.885,17.496,17.826,5221415,0
2014-02-24,17.94,18.516,17.912,18.281,8707838,0
2014-02-25,18.196,18.196,17.762,18.007,8631832,0
2014-02-26,17.912,18.044,17.649,17.998,4992198,0
2014-02-27,17.97,17.97,17.543,17.668,6807348,0
2014-02-28,17.724,18.064,17.667,17.895,4302917,0
2014-03-03,17.8,18.291,17.8,18.253,5787040,0
2014-03-04,18.309,18.468,18.054,18.411,6491151,0
2014-03-05,18.384,18.668,18.318,18.458,5706535,0
2014-03-06,18.488,18.845,18.309,18.752,4974614,0
2014-03-07,18.732,19.005,18.621,18.92,7015665,0
2014-03-10,18.93,19.346,18.911,19.317,11117734,0
2014-03-11,19.212,19.402,18.959,18.968,6669151,0
2014-03-12,18.722,18.93,18.401,18.836,6319791,0
2014-03-13,18.845,19.14,18.761,18.978,8169436,0
2014-03-14,18.949,19.194,18.799,19.14,3857667,0
2014-03-17,19.3,19.527,19.111,19.309,5135080,0
2014-03-18,19.253,19.584,19.12,19.422,3725502,0
2014-03-19,19.318,19.338,19.024,19.12,5032932,0
2014-03-20,19.024,19.213,18.911,19.204,3512855,0
2014-03-21,19.213,19.357,19.092,19.204,3965392,0
2014-03-24,19.158,19.469,18.988,19.375,4689901,0
2014-03-25,19.404,19.527,19.213,19.527,4314091,0
2014-03-26,19.555,19.774,19.479,19.764,6693546,0
2014-03-27,19.784,20.142,19.725,20.093,7041529,0
2014-03-28,20.162,20.341,20.102,20.265,4906916,0
2014-03-31,20.378,20.464,20.055,20.225,5312391,0
2014-04-01,20.084,20.368,20.037,20.162,5617147,0
2014-04-02,20.112,20.331,20.093,20.265,4635732,0
2014-04-03,20.084,20.974,19.923,20.863,8696697,0
2014-04-04,20.915,20.974,20.672,20.854,5060942,0
2014-04-07,20.729,21.03,20.576,20.604,5163840,0
2014-04-08,20.585,21.496,20.511,21.448,6300326,0
2014-04-09,21.354,21.505,21.154,21.275,4463710,0
2014-04-10,21.174,21.588,21.058,21.2,4686097,0
2014-04-11,21.134,21.428,21.058,21.21,2869426,0
2014-04-14,21.364,21.598,21.314,21.419,3914443,0
2014-04-15,21.401,21.816,21.087,21.124,7178196,0
2014-04-16,21.419,22.024,21.257,22.005,10242374,0
2014-04-17,22.005,22.27,21.617,22.127,5129921,0
2014-04-21,22.054,22.166,21.816,21.918,3209701,0
2014-04-22,21.91,22.127,21.684,21.873,2988450,0
2014-04-23,21.844,22.092,21.758,21.918,2734401,0
2014-04-24,21.967,22.083,21.713,21.758,3780573,0
2014-04-25,21.646,21.807,21.324,21.411,6524826,0
2014-04-28,21.607,21.844,21.314,21.534,7118929,0
2014-04-29,21.684,22.565,21.666,22.213,6505504,0
2014-04-30,22.108,22.156,21.768,21.957,3371992,0
2014-05-01,21.91,21.937,21.514,21.588,3412232,0
2014-05-02,21.637,21.937,21.534,21.703,3060410,0
2014-05-05,21.598,21.617,21.304,21.344,4011439,0
2014-05-06,21.534,21.675,21.247,21.364,3949702,0
2014-05-07,22.044,22.638,22.015,22.298,12755622,0
2014-05-08,22.374,22.374,21.694,21.713,5561167,0
2014-05-09,21.524,21.703,21.144,21.228,8583255,0
2014-05-12,21.285,21.487,21.192,21.344,5992127,0
2014-05-13,22.555,22.594,21.419,21.739,10358348,0
2014-05-14,21.854,22.175,21.562,21.562,9375804,0
2014-05-15,21.505,21.824,21.154,21.758,4670793,0
2014-05-16,21.703,21.901,21.383,21.457,4961326,0
2014-05-19,21.534,21.947,21.496,21.703,4541666,0
2014-05-20,21.722,21.807,21.438,21.552,3835661,0
2014-05-21,21.627,22.099,21.514,22.074,5984026,0
2014-05-22,22.015,22.213,21.694,21.807,6339823,0
2014-05-23,21.967,21.967,21.598,21.713,2832438,0
2014-05-27,21.798,21.844,21.354,21.487,4095935,0
2014-05-28,21.467,21.703,21.295,21.694,3255735,0
2014-05-29,21.816,22.136,21.646,22.024,5488812,0
2014-05-30,22.015,22.136,21.807,22.054,4210744,0
2014-06-02,21.91,22.203,21.873,22.054,3724911,0
2014-06-03,22.127,22.279,22.054,22.213,3086865,0
2014-06-04,22.194,22.308,22.092,22.253,2511315,0
2014-06-05,22.298,22.394,22.108,22.175,3501887,0
2014-06-06,22.184,22.194,21.703,21.957,4573588,0
2014-06-09,21.997,22.194,21.947,22.092,2473847,0
2014-06-10,22.064,22.308,21.798,22.289,4270656,0
2014-06-11,22.384,22.678,22.213,22.566,5015700,0
2014-06-12,22.668,22.81,22.423,22.658,6257751,0
2014-06-13,22.678,23.229,22.612,23.171,5961020,0
2014-06-16,23.229,23.399,23.104,23.296,4830671,0
2014-06-17,23.258,23.39,23.123,23.287,3380664,0
2014-06-18,23.371,23.448,23.209,23.314,3283340,0
2014-06-19,23.296,23.353,23.151,23.343,3891785,0
2014-06-20,23.381,23.561,23.199,23.277,3636810,0
2014-06-23,23.229,23.314,23.095,23.287,2707863,0
2014-06-24,23.371,23.474,22.755,22.775,2675472,0
2014-06-25,22.839,23.095,22.82,22.898,3202185,0
2014-06-26,22.926,23.048,22.527,22.688,3590102,0
2014-06-27,22.612,22.765,22.317,22.413,4094629,0
2014-06-30,22.423,22.585,22.326,22.498,3274292,0
2014-07-01,22.604,22.736,22.336,22.498,2378894,0
2014-07-02,22.346,22.403,21.512,22.126,3833782,0
2014-07-03,22.033,22.126,21.853,21.956,1998384,0
2014-07-07,21.673,21.711,20.999,21.13,6579826,0
2014-07-08,21.092,21.445,20.743,21.399,6031271,0
2014-07-09,21.399,21.425,21.13,21.38,3867295,0
2014-07-10,21.207,21.341,21.026,21.207,3623985,0
2014-07-11,21.189,21.189,20.629,20.733,4524980,0
2014-07-14,20.876,21.007,20.819,20.829,5160981,0
2014-07-15,20.819,20.819,20.296,20.355,5768732,0
2014-07-16,20.497,20.876,20.468,20.839,3975412,0
2014-07-17,20.911,20.921,20.182,20.21,5323342,0
2014-07-18,20.305,20.894,20.229,20.524,5990554,0
2014-07-21,20.42,20.468,20.219,20.42,3244432,0
2014-07-22,20.487,20.514,20.164,20.229,4649511,0
2014-07-23,20.355,20.97,20.145,20.961,8410922,0
2014-07-24,21.272,21.435,20.667,21.111,7208829,0
2014-07-25,21.046,21.054,20.571,20.902,5993370,0
2014-07-28,20.902,21.073,20.715,20.951,5631480,0
2014-07-29,20.951,21.064,20.811,20.921,3225920,0
2014-07-30,21.046,21.064,20.802,20.894,4148045,0
2014-07-31,20.715,20.792,20.219,20.449,6234475,0
2014-08-01,20.305,20.497,20.003,20.03,10169123,0
2014-08-04,20.077,20.458,20.049,20.372,2614690,0
2014-08-05,20.174,20.277,19.7,19.879,5714230,0
2014-08-06,19.805,20.125,19.756,19.899,4298158,0
2014-08-07,20.011,20.335,19.984,20.21,5220357,0
2014-08-08,20.219,20.667,20.155,20.58,4817523,0
2014-08-11,20.705,20.876,20.638,20.752,3966958,0
2014-08-12,20.629,20.762,20.468,20.561,3499289,0
2014-08-13,20.59,20.677,20.249,20.325,3446451,0
2014-08-14,20.391,20.514,20.219,20.325,2568204,0
2014-08-15,20.335,20.478,20.077,20.429,3220989,0
2014-08-18,20.487,20.497,20.164,20.219,2646040,0
2014-08-19,20.229,20.629,20.182,20.619,3762666,0
2014-08-20,20.609,20.782,20.391,20.752,2303384,0
2014-08-21,20.829,20.894,20.552,20.885,2984464,0
2014-08-22,20.921,20.921,20.687,20.859,2627119,0
2014-08-25,20.921,21.15,20.849,21.111,2514923,0
2014-08-26,21.17,21.408,21.092,21.292,4849394,0
2014-08-27,21.417,21.805,21.361,21.729,7120054,0
2014-08-28,21.654,21.776,21.568,21.711,3399750,0
2014-08-29,21.756,21.872,21.577,21.853,2480238,0
2014-09-02,21.711,21.796,21.474,21.484,3836347,0
2014-09-03,21.673,21.986,21.664,21.926,3470668,0
2014-09-04,21.996,22.213,21.38,21.464,4567264,0
2014-09-05,21.455,21.577,21.351,21.484,2280737,0
2014-09-08,21.445,21.484,21.15,21.351,3885235,0
2014-09-09,21.425,22.126,21.361,22.063,7047775,0
2014-09-10,21.917,21.917,21.399,21.664,6468010,0
2014-09-11,21.454,21.454,21.138,21.243,6294777,0
2014-09-12,21.197,21.444,21.034,21.369,3392245,0
2014-09-15,21.416,21.756,21.35,21.577,3667862,0
2014-09-16,21.577,21.815,21.425,21.654,3484347,0
2014-09-17,21.756,21.756,21.35,21.407,5372232,0
2014-09-18,21.463,21.483,21.071,21.215,6346192,0
2014-09-19,21.128,21.158,20.703,20.722,6105781,0
2014-09-22,20.587,20.635,20.101,20.293,4824319,0
2014-09-23,20.293,20.587,20.169,20.388,5795744,0
2014-09-24,20.293,20.425,20.026,20.264,5091037,0
2014-09-25,20.273,20.302,19.903,19.94,4461978,0
2014-09-26,19.903,20.197,19.722,20.11,2853392,0
2014-09-29,20.359,20.874,20.205,20.548,10151399,0
2014-09-30,20.635,20.712,20.026,20.187,6103626,0
2014-10-01,20.13,20.694,20.063,20.351,6715046,0
2014-10-02,20.502,20.635,20.14,20.474,7081998,0
2014-10-03,20.351,20.664,20.101,20.13,4551344,0
2014-10-06,20.13,20.567,20.045,20.416,5414291,0
2014-10-07,20.351,20.502,20.13,20.187,5043709,0
2014-10-08,20.341,20.351,19.579,20.072,6381093,0
2014-10-09,19.883,20.016,19.225,19.225,6267203,0
2014-10-10,19.104,19.351,18.704,18.845,5470888,0
2014-10-13,18.676,19.075,17.885,17.904,5245406,0
2014-10-14,17.96,18.379,17.417,17.532,7846980,0
2014-10-15,17.143,17.781,17.133,17.722,9451973,0
2014-10-16,17.229,18.065,17.162,17.96,9017813,0
2014-10-17,18.256,18.266,17.522,17.732,6935116,0
2014-10-20,17.599,17.845,17.399,17.817,6188746,0
2014-10-21,17.895,18.189,17.81,18.171,6861912,0
2014-10-22,18.084,18.102,17.18,17.18,9694672,0
2014-10-23,17.437,17.752,17.172,17.599,7169467,0
2014-10-24,17.541,17.713,17.399,17.466,5043168,0
2014-10-27,17.21,17.267,16.573,16.941,12178570,0
2014-10-28,16.999,17.56,16.865,17.55,5305589,0
2014-10-29,17.732,18.075,17.369,17.512,7692309,0
2014-10-30,17.541,17.541,17.258,17.399,6737646,0
2014-10-31,17.427,17.752,17.238,17.732,6870779,0
2014-11-03,17.904,18.046,17.409,17.466,7198936,0
2014-11-04,17.229,17.314,16.648,16.846,6804667,0
2014-11-05,16.99,17.628,16.816,17.55,6843494,0
2014-11-06,17.503,17.541,17.094,17.484,6991363,0
2014-11-07,17.589,18.121,17.56,17.999,5532198,0
2014-11-10,18.179,18.379,17.466,17.599,4670582,0
2014-11-11,17.618,17.742,17.323,17.58,5387726,0
2014-11-12,17.484,17.817,17.18,17.286,7498170,0
2014-11-13,17.229,17.248,16.352,16.515,7153047,0
2014-11-14,16.665,17.094,16.553,17.046,6855950,0
2014-11-17,16.99,17.123,16.826,16.951,4729586,0
2014-11-18,16.836,17.065,16.665,16.941,4001988,0
2014-11-19,17.026,17.046,16.629,16.941,4576257,0
2014-11-20,16.911,17.503,16.902,17.305,7034099,0
2014-11-21,17.609,18.131,17.55,17.685,8621945,0
2014-11-24,17.722,17.771,17.219,17.389,4779468,0
2014-11-25,17.437,17.722,17.152,17.277,4991002,0
2014-11-26,17.162,17.277,16.931,16.961,5007902,0
2014-11-28,15.677,15.781,14.999,15.018,6752066,0
2014-12-01,15.058,15.381,14.637,14.961,8014071,0
2014-12-02,14.877,15.239,14.657,14.837,7320476,0
2014-12-03,14.809,15.105,14.716,14.735,6945971,0
2014-12-04,14.603,14.647,14.218,14.247,6529658,0
2014-12-05,14.295,14.352,13.85,14.02,8585873,0
2014-12-08,13.782,13.84,12.602,12.792,11778851,0
2014-12-09,12.717,13.002,12.479,12.699,13196384,0
2014-12-10,12.44,12.488,11.965,12.125,14070415,0
2014-12-11,12.135,12.527,11.964,12.038,8680035,0
2014-12-12,11.781,11.934,11.637,11.667,8976627,0
2014-12-15,11.627,11.81,11.053,11.122,13140386,0
2014-12-16,11.024,12.328,10.949,11.944,15378227,0
2014-12-17,11.992,12.757,11.781,12.471,14278822,0
2014-12-18,13.092,13.141,12.509,12.833,10873644,0
2014-12-19,12.987,13.589,12.727,13.542,10200062,0
2014-12-22,13.293,13.342,12.585,12.919,9907805,0
2014-12-23,12.939,13.263,12.939,13.169,7699730,0
2014-12-24,13.045,13.199,12.833,13.141,3758084,0
2014-12-26,13.255,13.332,12.948,13.112,4365835,0
2014-12-29,13.209,13.427,13.16,13.342,9122997,0
2014-12-30,13.112,13.437,13.092,13.255,7346823,0
2014-12-31,13.245,13.505,13.112,13.273,6850640,0
2015-01-02,13.199,13.391,13.007,13.218,9384553,0
2015-01-05,12.997,13.131,12.442,12.556,10707629,0
2015-01-06,12.471,12.566,12.259,12.346,11532392,0
2015-01-07,12.481,12.546,12.328,12.356,14964786,0
2015-01-08,12.509,12.737,12.384,12.556,9139758,0
2015-01-09,12.546,12.585,12.337,12.481,11839187,0
2015-01-12,12.289,12.289,11.992,12.106,11308217,0
2015-01-13,12.116,12.222,11.954,12.077,10028721,0
2015-01-14,11.973,12.184,11.714,11.992,10323269,0
2015-01-15,12.365,12.623,12.193,12.241,12712769,0
2015-01-16,12.319,13.102,12.279,13.036,9826491,0
2015-01-20,12.767,12.767,12.212,12.414,10085824,0
2015-01-21,12.595,12.814,12.556,12.767,8965234,0
2015-01-22,12.787,12.882,12.537,12.727,11812106,0
2015-01-23,12.767,12.997,12.633,12.804,7304520,0
2015-01-26,12.757,12.873,12.576,12.692,4602656,0
2015-01-27,12.662,13.131,12.595,13.083,7091116,0
2015-01-28,12.929,12.929,12.174,12.202,10715510,0
2015-01-29,12.241,12.328,11.38,11.531,11943369,0
2015-01-30,11.294,11.839,11.178,11.714,10919526,0
2015-02-02,11.992,12.461,11.887,12.451,9405916,0
2015-02-03,12.682,13.743,12.682,13.579,14845736,0
2015-02-04,13.226,13.361,12.737,13.226,11532391,0
2015-02-05,13.342,13.599,13.16,13.209,9628783,0
2015-02-06,13.342,13.476,13.036,13.092,7442671,0
2015-02-09,13.226,13.532,13.169,13.313,6738239,0
2015-02-10,13.263,13.313,12.692,12.958,5323605,0
2015-02-11,12.757,12.929,12.519,12.767,7157662,0
2015-02-12,13.054,13.179,12.9,13.112,9267133,0
2015-02-13,13.418,13.609,13.361,13.466,5403423,0
2015-02-17,13.371,13.569,13.141,13.466,5570237,0
2015-02-18,13.283,13.409,13.131,13.236,10022177,0
2015-02-19,12.853,13.273,12.672,13.036,7778045,0
2015-02-20,13.036,13.226,12.796,12.823,7382597,0
2015-02-23,12.566,12.843,12.442,12.615,6009412,0
2015-02-24,12.692,12.823,12.404,12.461,8716994,0
2015-02-25,12.365,13.112,12.319,12.711,13898189,0
2015-02-26,12.481,12.662,12.309,12.519,8965574,0
2015-02-27,12.566,12.682,12.442,12.49,5624084,0
2015-03-02,12.394,12.461,12.125,12.164,5231666,0
2015-03-03,12.251,12.384,11.973,12.012,8570128,0
2015-03-04,11.992,12.03,11.6,11.742,6889038,0
2015-03-05,11.246,11.343,11.13,11.284,37749174,0
2015-03-06,11.208,11.304,11.092,11.13,10914191,0
2015-03-09,11.14,11.275,10.939,10.939,9065294,0
2015-03-10,10.815,10.852,10.596,10.596,8148630,0
2015-03-11,10.681,10.816,10.625,10.787,9452346,0
2015-03-12,10.893,10.931,10.527,10.527,6193965,0
2015-03-13,10.46,10.46,10.142,10.402,9097365,0
2015-03-16,10.258,10.576,10.239,10.556,8908817,0
2015-03-17,10.509,10.606,10.318,10.499,7802028,0
2015-03-18,10.48,11.066,10.382,10.98,7297535,0
2015-03-19,10.699,10.854,10.364,10.422,8869258,0
2015-03-20,10.844,10.893,10.596,10.69,8858980,0
2015-03-23,10.699,10.884,10.654,10.757,7557725,0
2015-03-24,10.796,10.884,10.699,10.874,6555905,0
2015-03-25,10.941,11.056,10.727,10.893,6975986,0
2015-03-26,11.115,11.182,10.816,10.834,8660775,0
2015-03-27,10.825,10.825,10.499,10.527,6327487,0
2015-03-30,10.556,10.654,10.45,10.546,5574329,0
2015-03-31,10.46,10.834,10.392,10.737,7068129,0
2015-04-01,10.787,11.018,10.69,10.884,7900144,0
2015-04-02,10.767,11.163,10.767,11.046,7619812,0
2015-04-06,11.154,11.338,10.999,11.212,6835509,0
2015-04-07,11.212,11.866,11.182,11.607,11671798,0
2015-04-08,11.654,11.711,11.154,11.163,6915144,0
2015-04-09,11.192,11.471,11.144,11.154,5728044,0
2015-04-10,11.192,11.346,11.095,11.154,3803158,0
2015-04-13,11.355,11.414,11.115,11.124,4044345,0
2015-04-14,11.23,11.577,11.23,11.481,5480678,0
2015-04-15,11.674,12.435,11.625,12.252,11809304,0
2015-04-16,12.29,12.886,12.106,12.503,11692105,0
2015-04-17,12.376,12.646,12.3,12.569,9637885,0
2015-04-20,12.521,13.349,12.521,13.022,15222311,0
2015-04-21,13.389,13.426,12.791,13.079,13820619,0
2015-04-22,13.176,13.455,13.089,13.369,12336142,0
2015-04-23,13.426,13.657,13.389,13.522,8919612,0
2015-04-24,13.569,13.725,13.262,13.485,7137211,0
2015-04-27,13.569,13.707,13.436,13.436,8386777,0
2015-04-28,13.465,13.734,13.398,13.504,8785471,0
2015-04-29,13.485,13.803,13.426,13.677,8979212,0
2015-04-30,13.697,13.86,13.426,13.687,9293077,0
2015-05-01,13.579,13.725,13.359,13.504,5899514,0
2015-05-04,13.551,13.937,13.531,13.831,8122020,0
2015-05-05,13.995,14.186,13.495,13.522,7570288,0
2015-05-06,13.569,13.647,13.051,13.291,8989387,0
2015-05-07,13.215,13.243,12.771,13.196,10275867,0
2015-05-08,13.445,13.647,13.206,13.551,8081425,0
2015-05-11,13.609,13.627,13.206,13.359,10414297,0
2015-05-12,13.841,13.908,13.33,13.349,13058575,0
2015-05-13,13.32,13.504,12.771,13.119,11098824,0
2015-05-14,13.215,13.445,13.051,13.233,8373074,0
2015-05-15,13.003,13.215,12.791,13.109,7836434,0
2015-05-18,13.041,13.157,12.895,13.003,4078168,0
2015-05-19,12.868,12.895,12.521,12.686,6293737,0
2015-05-20,12.799,12.828,12.608,12.676,5380383,0
2015-05-21,12.731,13.166,12.696,13.099,4609889,0
2015-05-22,12.858,13.06,12.761,12.838,3543071,0
2015-05-26,12.636,12.723,12.3,12.357,5698813,0
2015-05-27,12.28,12.376,12.068,12.29,4160736,0
2015-05-28,12.174,12.242,12.001,12.087,4886349,0
2015-05-29,12.097,12.222,11.981,12.194,5683139,0
2015-06-01,12.174,12.194,11.857,11.895,4565039,0
2015-06-02,11.866,12.29,11.866,12.125,5971180,0
2015-06-03,12.021,12.29,11.963,12.058,4942756,0
2015-06-04,11.933,11.963,11.547,11.664,7202017,0
2015-06-05,11.519,11.886,11.471,11.703,5696846,0
2015-06-08,11.644,11.73,11.355,11.424,7710868,0
2015-06-09,11.616,11.789,11.577,11.607,4878967,0
2015-06-10,11.866,12.048,11.789,11.943,6963750,0
2015-06-11,11.904,11.953,11.642,11.886,7654437,0
2015-06-12,11.788,11.817,11.632,11.642,6489058,0
2015-06-15,11.535,11.692,11.458,11.488,4741616,0
2015-06-16,11.488,11.768,11.439,11.758,4425493,0
2015-06-17,11.836,12.136,11.632,11.702,7044388,0
2015-06-18,11.788,11.876,11.382,11.392,6377663,0
2015-06-19,11.12,11.555,10.984,11.305,7051820,0
2015-06-22,11.344,11.605,11.168,11.507,4902463,0
2015-06-23,11.458,11.642,11.411,11.605,3476415,0
2015-06-24,11.535,11.758,11.488,11.507,5413193,0
2015-06-25,11.545,11.585,11.149,11.188,8055831,0
2015-06-26,11.149,11.149,10.838,10.897,12410297,0
2015-06-29,10.721,10.77,10.598,10.664,8435239,0
2015-06-30,10.76,10.838,10.481,10.674,8584589,0
2015-07-01,10.664,10.684,10.337,10.441,6432173,0
2015-07-02,10.481,10.75,10.471,10.655,9576765,0
2015-07-06,10.423,10.461,10.17,10.19,7285557,0
2015-07-07,10.141,10.21,9.62,10.19,13321186,0
2015-07-08,10.082,10.131,9.513,9.629,9398781,0
2015-07-09,9.841,9.947,9.658,9.735,9704681,0
2015-07-10,9.812,9.879,9.2989,9.3467,12328943,0
2015-07-13,9.3283,9.3861,9.0663,9.3088,11525837,0
2015-07-14,9.2406,9.764,9.134,9.677,10346851,0
2015-07-15,9.629,9.716,9.2989,9.3467,7623558,0
2015-07-16,9.3763,9.4157,9.1243,9.202,5549883,0
2015-07-17,9.1922,9.1922,8.8726,8.9501,9005229,0
2015-07-20,8.9209,8.9888,8.4658,8.4852,8589689,0
2015-07-21,8.4949,8.824,8.4852,8.5431,9242682,0
2015-07-22,8.4754,8.5627,8.3107,8.4658,9615275,0
2015-07-23,8.5044,8.5336,8.2331,8.301,9411479,0
2015-07-24,7.9428,7.9814,7.4196,7.6327,21823428,0
2015-07-27,7.4679,7.4971,7.0805,7.1872,19743654,0
2015-07-28,7.1581,7.565,7.0514,7.3616,14938546,0
2015-07-29,7.3713,7.7004,7.2259,7.5553,11613488,0
2015-07-30,7.5358,7.6231,7.3323,7.4001,8747438,0
2015-07-31,7.4196,7.5842,7.3323,7.3518,7524765,0
2015-08-03,7.2646,7.4293,7.1096,7.2161,5657382,0
2015-08-04,7.2646,7.3518,7.0225,7.0903,7668990,0
2015-08-05,7.2064,7.3034,6.5479,6.5672,18378302,0
2015-08-06,6.5767,6.9739,6.383,6.9257,15170125,0
2015-08-07,6.8772,6.9934,6.5767,6.7027,16363569,0
2015-08-10,6.761,7.2744,6.6642,7.2453,16338895,0
2015-08-11,7.0321,7.0708,6.7513,7.0321,18653427,0
2015-08-12,7.0514,7.2161,6.8578,7.0514,16673290,0
2015-08-13,6.9547,6.9836,6.5479,6.5767,9240926,0
2015-08-14,6.6447,6.7513,6.5479,6.6447,10083261,0
2015-08-17,6.5963,6.7221,6.5284,6.6157,8246414,0
2015-08-18,6.5767,6.6738,6.5091,6.6738,7609525,0
2015-08-19,6.6254,6.6447,6.2186,6.2959,10073558,0
2015-08-20,6.2477,6.3928,6.1021,6.1216,6119562,0
2015-08-21,6.1021,6.2281,5.9086,6.0151,8738352,0
2015-08-24,5.6083,5.9183,5.3758,5.6471,7994071,0
2015-08-25,6.1991,6.3348,5.8021,5.8021,10728823,0
2015-08-26,5.9861,6.1216,5.6954,6.0635,14988927,0
2015-08-27,6.2477,6.7898,6.2477,6.635,11601825,0
2015-08-28,6.606,7.0514,6.5865,6.8578,13847090,0
2015-08-31,6.7802,7.2839,6.5382,7.2064,15048600,0
2015-09-01,6.9257,6.9354,6.5284,6.606,15810924,0
2015-09-02,6.7027,6.7513,6.3733,6.6157,14038910,0
2015-09-03,6.635,7.0418,6.4411,6.761,14920065,0
2015-09-04,6.6834,6.7124,6.5382,6.6157,6708961,0
2015-09-08,6.8869,6.9354,6.6157,6.7124,13030667,0
2015-09-09,6.8094,7.1581,6.6834,6.7416,13084041,0
2015-09-10,6.7996,7.1774,6.5767,6.9836,14195061,0
2015-09-11,7.0326,7.1108,6.7491,7.062,12320581,0
2015-09-14,6.9836,7.0521,6.8273,6.9446,10235033,0
2015-09-15,6.9544,7.15,6.9349,7.013,6980393,0
2015-09-16,7.1401,7.5901,7.1401,7.4337,13341018,0
2015-09-17,7.3944,7.776,7.2868,7.4728,16221967,0
2015-09-18,7.3358,7.3555,6.9935,7.0717,12153627,0
2015-09-21,7.1697,7.2184,6.9935,7.0229,10319277,0
2015-09-22,6.8663,7.0717,6.7294,6.7978,8722218,0
2015-09-23,6.8273,6.8663,6.4067,6.475,7644561,0
2015-09-24,6.3185,6.6708,6.2894,6.5728,9853965,0
2015-09-25,6.6805,6.7686,6.4165,6.4948,9384004,0
2015-09-28,6.387,6.4067,6.1132,6.1328,7554309,0
2015-09-29,6.162,6.3284,6.0934,6.1719,13106893,0
2015-09-30,6.211,6.4264,6.084,6.299,12743234,0
2015-10-01,6.5044,6.7195,6.3772,6.4849,14501316,0
2015-10-02,6.4165,7.0424,6.3969,7.0229,11382037,0
2015-10-05,7.1598,7.5805,7.15,7.4141,14498231,0
2015-10-06,7.463,8.0694,7.4532,7.9716,19129827,0
2015-10-07,8.2554,8.5878,7.8543,8.2748,19614844,0
2015-10-08,8.5292,8.9203,8.2554,8.8225,22907823,0
2015-10-09,8.94,9.0279,8.4509,8.5683,13914878,0
2015-10-12,8.5976,8.5976,7.9814,8.265,8916519,0
2015-10-13,8.0204,8.4509,7.9716,8.2063,10592865,0
2015-10-14,8.2748,8.5586,8.2455,8.5095,10865225,0
2015-10-15,8.4509,8.6465,8.1477,8.6073,11032997,0
2015-10-16,8.6857,8.7639,8.3333,8.4216,10518028,0
2015-10-19,8.2748,8.3333,7.9424,8.0987,8183114,0
2015-10-20,8.0694,8.441,8.001,8.2847,6702098,0
2015-10-21,8.1869,8.2063,7.8836,7.9618,9183004,0
2015-10-22,8.001,8.2847,7.952,8.0204,6926104,0
2015-10-23,7.952,8.0596,7.776,7.8641,10400043,0
2015-10-26,7.8445,7.8543,7.3163,7.3457,10464045,0
2015-10-27,7.1891,7.3066,7.013,7.2576,8601067,0
2015-10-28,7.3457,7.7663,7.2478,7.5707,13969780,0
2015-10-29,7.4923,7.7369,7.4337,7.463,14335995,0
2015-10-30,7.4923,7.5707,7.1108,7.463,19444209,0
2015-11-02,7.375,7.5707,7.2868,7.4532,8448380,0
2015-11-03,7.5119,8.001,7.5022,7.8836,12677086,0
2015-11-04,7.8543,7.9716,7.551,7.7565,13002203,0
2015-11-05,7.6586,7.9913,7.5999,7.7955,13515641,0
2015-11-06,7.688,7.9227,7.5901,7.8739,10001010,0
2015-11-09,7.8543,8.0889,7.6684,7.8739,9010589,0
2015-11-10,7.815,7.9618,7.5805,7.5901,10547878,0
2015-11-11,7.5707,7.5805,7.15,7.2868,10360171,0
2015-11-12,7.0032,7.5217,6.9152,7.4337,19420183,0
2015-11-13,7.3654,8.0108,7.326,7.9424,21818887,0
2015-11-16,7.9227,8.1673,7.688,8.1574,14078154,0
2015-11-17,8.0889,8.1574,7.8836,8.0401,12062329,0
2015-11-18,8.1379,8.3238,8.001,8.2356,10370600,0
2015-11-19,8.1379,8.3333,7.8641,7.8739,7711393,0
2015-11-20,7.8739,7.9325,7.4728,7.5707,11023898,0
2015-11-23,7.639,8.0499,7.5608,7.8052,12889842,0
2015-11-24,7.9424,8.4509,7.9227,8.3531,12674529,0
2015-11-25,8.177,8.5389,8.0792,8.2847,8284129,0
2015-11-27,8.1477,8.2748,7.9325,7.9814,3315780,0
2015-11-30,8.0694,8.2356,7.9618,8.1574,8925467,0
2015-12-01,8.1574,8.265,8.0694,8.1183,7085792,0
2015-12-02,8.0204,8.0499,7.463,7.4825,10589470,0
2015-12-03,7.5901,7.639,7.3555,7.4141,13646195,0
2015-12-04,7.2868,7.3066,7.013,7.0717,14069053,0
2015-12-07,6.8467,6.8663,6.4359,6.5634,16351413,0
2015-12-08,6.3481,6.6805,6.2305,6.5728,20213095,0
2015-12-09,6.612,6.9251,6.4948,6.5924,10131567,0
2015-12-10,6.4948,6.5728,6.299,6.3772,20472619,0
2015-12-11,6.2587,6.2587,5.9423,5.9719,13065494,0
2015-12-14,5.6655,5.6851,5.3688,5.4775,24676343,0
2015-12-15,5.6159,5.7049,5.3194,5.4479,20497580,0
2015-12-16,5.4281,5.4677,5.1316,5.2405,18156489,0
2015-12-17,5.2007,5.2105,4.8053,4.9239,18350273,0
2015-12-18,4.9041,5.1019,4.8843,4.9634,9805341,0
2015-12-21,4.9141,5.0326,4.7953,4.8645,10742708,0
2015-12-22,4.8547,4.8645,4.5976,4.6174,12988260,0
2015-12-23,4.7557,5.1019,4.7262,5.0525,13953506,0
2015-12-24,5.0819,5.0919,4.9141,4.9833,3701082,0
2015-12-28,4.9041,4.9141,4.7756,4.8151,5615430,0
2015-12-29,5.0919,5.1316,4.8151,4.9634,9511123,0
2015-12-30,4.8053,4.8942,4.7163,4.7756,5291533,0
2015-12-31,4.7953,5.0623,4.7557,5.0326,9175874,0
2016-01-04,4.9634,5.1661,4.9041,5.072,12816783,0
2016-01-05,5.0425,5.3096,4.9833,5.2105,17118128,0
2016-01-06,4.9435,4.9931,4.7855,4.8942,31783391,0
2016-01-07,4.7065,4.9435,4.5976,4.6568,21277130,0
2016-01-08,4.7065,4.8596,4.5482,4.8349,18388321,0
2016-01-11,4.8249,4.8448,4.6273,4.6667,16059995,0
2016-01-12,4.6865,4.7262,4.3207,4.5185,30555788,0
2016-01-13,4.6075,4.7145,4.1133,4.1725,20087949,0
2016-01-14,4.1725,4.2316,3.955,4.0735,16139612,0
2016-01-15,3.8165,3.9747,3.5693,3.6483,16122116,0
2016-01-19,3.698,3.7175,3.1243,3.2331,21626709,0
2016-01-20,3.1342,3.4705,2.9661,3.4605,28714530,0
2016-01-21,3.4013,3.8857,3.3518,3.7769,20633126,0
2016-01-22,4.0536,4.2713,3.95,4.044,22246384,0
2016-01-25,3.9252,4.0501,3.5593,3.5693,12561090,0
2016-01-26,3.6682,3.8263,3.4804,3.7275,9422758,0
2016-01-27,3.698,4.0044,3.6483,3.7473,13145243,0
2016-01-28,4.044,4.3899,3.7521,4.3306,28076810,0
2016-01-29,4.4097,4.4987,4.1133,4.3207,15170046,0
2016-02-01,4.1527,4.3207,4.0536,4.3108,15076107,0
2016-02-02,4.1133,4.1133,3.8857,3.9351,19581933,0
2016-02-03,4.1229,4.5482,3.8263,4.4789,25701649,0
2016-02-04,4.5679,4.8645,4.2763,4.3108,17891894,0
2016-02-05,4.2021,4.4591,4.1427,4.3998,19328435,0
2016-02-08,4.2316,4.3899,3.9845,4.1625,25698015,0
2016-02-09,4.034,4.2813,3.7374,3.7869,22499618,0
2016-02-10,3.7968,3.9747,3.4407,3.4507,16902705,0
2016-02-11,3.332,3.4705,3.2133,3.4111,25988877,0
2016-02-12,3.5892,3.688,3.3715,3.5001,13550269,0
2016-02-16,3.6483,3.6483,3.3715,3.5593,9663979,0
2016-02-17,3.6583,3.9056,3.5892,3.8263,17068823,0
2016-02-18,3.9845,3.9944,3.4605,3.4804,25796790,0
2016-02-19,3.3618,3.3814,3.0849,3.0948,28305134,0
2016-02-22,3.2331,3.2825,3.1243,3.2629,15041792,0
2016-02-23,3.2133,3.3023,2.9661,2.9761,19110066,0
2016-02-24,3.164,3.6781,3.0849,3.6385,46147487,0
2016-02-25,3.6385,3.8065,3.5298,3.7076,21499670,0
2016-02-26,3.8263,4.1328,3.8065,3.9056,21722035,0
2016-02-29,3.9747,4.2613,3.8165,4.2416,25492416,0
2016-03-01,4.3207,4.3207,3.9944,4.2514,22698046,0
2016-03-02,4.1427,4.5658,4.1328,4.5383,23104387,0
2016-03-03,4.5185,4.9734,4.4691,4.8743,22610125,0
2016-03-04,4.9734,5.6357,4.8448,5.4083,42627205,0
2016-03-07,5.4181,6.0609,5.3588,6.0312,32634927,0
2016-03-08,5.9126,5.9126,5.0969,5.1611,20204704,0
2016-03-09,5.3293,5.5962,5.1512,5.3787,16555472,0
2016-03-10,5.2797,5.4331,5.1118,5.26,19557512,0
2016-03-11,5.4633,5.7755,5.4633,5.5623,13854920,0
2016-03-14,5.3146,5.5019,5.2304,5.4336,10878799,0
2016-03-15,5.2848,5.4236,5.1559,5.4136,10423430,0
2016-03-16,5.5128,6.0284,5.4931,5.9988,19323472,0
2016-03-17,6.2467,6.2961,6.0879,6.1177,26911162,0
2016-03-18,6.2069,6.3159,5.7606,6.0086,26224599,0
2016-03-21,5.9392,6.0928,5.8106,5.9294,11084096,0
2016-03-22,5.8599,6.0879,5.8138,6.0384,10575706,0
2016-03-23,5.9888,6.0582,5.6318,5.7508,18784120,0
2016-03-24,5.4236,5.8995,5.3146,5.8895,15349123,0
2016-03-28,5.85,5.9095,5.6318,5.7411,10118223,0
2016-03-29,5.5427,5.9195,5.4236,5.8005,14881415,0
2016-03-30,5.9589,6.0483,5.7508,5.8599,10837497,0
2016-03-31,5.84,6.1326,5.8202,6.0384,14739222,0
2016-04-01,5.8105,6.0681,5.7706,6.0384,9631626,0
2016-04-04,6.0384,6.1077,5.7706,5.8301,12663721,0
2016-04-05,5.7112,5.8699,5.5922,5.6912,11916850,0
2016-04-06,5.7905,5.9579,5.6912,5.8699,11067796,0
2016-04-07,5.7905,5.9294,5.5822,5.8202,18254926,0
2016-04-08,5.9988,6.0977,5.9195,5.9392,16325710,0
2016-04-11,6.0879,6.3606,6.0582,6.2069,14585706,0
2016-04-12,6.306,6.9902,6.2763,6.8613,17934792,0
2016-04-13,6.9803,7.02,6.564,6.8018,16780377,0
2016-04-14,6.891,6.9208,6.7125,6.8018,11600064,0
2016-04-15,6.5936,6.7623,6.4548,6.6135,10078461,0
2016-04-18,6.1276,6.7573,6.1276,6.6235,11566289,0
2016-04-19,6.7819,7.1578,6.673,7.02,17093522,0
2016-04-20,6.9605,7.3076,6.9109,7.129,17417116,0
2016-04-21,7.2382,7.2382,6.9208,7.03,15642593,0
2016-04-22,7.1092,7.4066,7.1092,7.4066,16350421,0
2016-04-25,7.3572,7.4365,6.9705,7.0596,9947856,0
2016-04-26,7.1688,7.6049,7.0794,7.585,11768594,0
2016-04-27,7.7437,7.8628,7.4464,7.7239,33210574,0
2016-04-28,7.6844,7.8628,7.5355,7.5654,15695464,0
2016-04-29,7.7041,7.8131,7.3572,7.595,14285398,0
2016-05-02,7.5257,7.5554,7.1885,7.3672,22718351,0
2016-05-03,6.9605,7.0001,6.4252,6.4946,20107222,0
2016-05-04,6.564,6.7324,6.1573,6.2367,12465451,0
2016-05-05,6.4746,6.6036,6.0681,6.2367,17160010,0
2016-05-06,6.1376,6.6235,6.0879,6.1772,17379913,0
2016-05-09,6.1077,6.1276,5.84,5.9095,13493087,0
2016-05-10,5.9689,6.1077,5.8798,6.0681,15885953,0
2016-05-11,5.9988,7.015,5.9888,6.9408,44579175,0
2016-05-12,7.1389,7.3272,6.6332,6.7721,12142852,0
2016-05-13,6.6531,6.9308,6.6135,6.6631,12570721,0
2016-05-16,6.8613,7.0794,6.8613,7.0498,13441233,0
2016-05-17,7.0894,7.4365,7.0001,7.3272,16902010,0
2016-05-18,7.2282,7.6348,7.1885,7.4066,28282171,0
2016-05-19,7.2083,7.5257,7.0994,7.4761,15177839,0
2016-05-20,7.5157,7.6446,7.3174,7.3572,13282984,0
2016-05-23,7.2182,7.4116,7.02,7.2579,11788870,0
2016-05-24,7.3966,7.4563,7.1588,7.1984,18036218,0
2016-05-25,7.3076,7.5654,7.2976,7.4761,19070828,0
2016-05-26,7.6049,7.7836,7.5454,7.595,17808396,0
2016-05-27,7.4859,7.595,7.3672,7.5753,27081335,0
2016-05-31,7.6049,8.0213,7.5654,7.8924,14471275,0
2016-06-01,7.7339,8.0015,7.6199,7.8827,19528747,0
2016-06-02,7.7339,8.0016,7.6645,7.9916,15809389,0
2016-06-03,8.1007,8.1403,7.8728,8.0016,11091761,0
2016-06-06,8.1602,8.3386,8.1007,8.309,9701871,0
2016-06-07,8.408,8.6063,8.3585,8.5767,11081532,0
2016-06-08,8.8543,8.9634,8.6362,8.7651,15250968,0
2016-06-09,8.537,8.8146,8.4677,8.6063,15235659,0
2016-06-10,8.4279,8.5767,7.9619,7.9818,11839276,0
2016-06-13,7.7782,8.2648,7.7185,7.947,16217977,0
2016-06-14,7.8775,8.1456,7.8178,8.0264,9743775,0
2016-06-15,7.8972,8.1159,7.7284,7.9072,14971474,0
2016-06-16,7.7086,7.788,7.4105,7.7483,13449011,0
2016-06-17,7.9271,8.1456,7.8676,8.1259,18135329,0
2016-06-20,8.3642,8.4138,8.1109,8.2748,11944312,0
2016-06-21,8.1755,8.4188,8.1159,8.3642,8831065,0
2016-06-22,8.4337,8.4735,8.0164,8.086,13023190,0
2016-06-23,8.1755,8.2648,8.0364,8.2648,11775088,0
2016-06-24,7.5496,7.9073,7.5397,7.7583,14247829,0
2016-06-27,7.6192,7.6788,7.1673,7.2814,11365992,0
2016-06-28,7.6291,7.7284,7.5496,7.6689,10493816,0
2016-06-29,7.7979,8.1358,7.7284,8.0464,11483706,0
2016-06-30,7.9966,8.0066,7.6689,7.7384,12212977,0
2016-07-01,7.7682,8.1358,7.7135,7.9868,7701857,0
2016-07-05,7.7086,7.788,7.371,7.5596,11105390,0
2016-07-06,7.49,7.6291,7.341,7.6092,7042597,0
2016-07-07,7.7782,7.947,7.2913,7.3807,12369178,0
2016-07-08,7.5397,7.7234,7.4005,7.5893,8365199,0
2016-07-11,7.6986,7.7483,7.5347,7.5696,5563207,0
2016-07-12,7.7782,8.1655,7.7583,8.0364,17340339,0
2016-07-13,8.0164,8.1059,7.6689,7.7583,12306723,0
2016-07-14,7.9371,7.9966,7.8277,7.9271,8112414,0
2016-07-15,7.9768,8.0959,7.8775,7.947,10679678,0
2016-07-18,7.869,7.8873,7.6986,7.8576,6523669,0
2016-07-19,7.8277,7.8377,7.6689,7.6986,6055108,0
2016-07-20,7.5696,7.9966,7.4005,7.9172,18559492,0
2016-07-21,8.0662,8.7218,8.0066,8.235,29501200,0
2016-07-22,8.3245,8.3343,8.0066,8.1855,11442392,0
2016-07-25,7.9966,8.0464,7.649,7.6788,11923374,0
2016-07-26,7.6589,8.0066,7.6291,7.9966,14037587,0
2016-07-27,8.0264,8.1456,7.4503,7.5893,17921004,0
2016-07-28,7.6192,7.8078,7.5696,7.7086,11716238,0
2016-07-29,7.6589,7.9966,7.639,7.9966,8004138,0
2016-08-01,7.8676,7.8676,7.5397,7.5596,6460076,0
2016-08-02,7.788,7.9072,7.5795,7.7583,11037132,0
2016-08-03,7.788,8.1954,7.6539,8.1456,14784663,0
2016-08-04,8.0563,8.3245,8.0164,8.2152,10245582,0
2016-08-05,8.1755,8.3642,8.0264,8.2848,7977042,0
2016-08-08,8.4536,8.8908,8.4138,8.6522,12116470,0
2016-08-09,8.7814,8.8709,8.5827,8.702,24535583,0
2016-08-10,8.8014,8.9007,8.5281,8.563,15361366,0
2016-08-11,8.6721,9.1589,8.6423,9.0993,11367430,0
2016-08-12,9.1688,9.4766,9.1331,9.3278,14729118,0
2016-08-15,9.4668,9.652,9.427,9.4866,10339198,0
2016-08-16,9.527,9.577,9.3575,9.4866,8949039,0
2016-08-17,9.4073,9.507,9.2582,9.447,14127351,0
2016-08-18,9.557,10.082,9.537,10.082,21307518,0
2016-08-19,9.963,10.122,9.883,10.072,11722788,0
2016-08-22,9.873,9.982,9.706,9.953,9667963,0
2016-08-23,9.893,10.362,9.883,10.122,10128331,0
2016-08-24,10.012,10.212,9.814,9.824,7643346,0
2016-08-25,9.844,9.973,9.706,9.854,9225745,0
2016-08-26,9.923,10.232,9.785,9.854,7773640,0
2016-08-29,9.775,9.953,9.765,9.883,5081023,0
2016-08-30,9.923,10.082,9.597,9.676,6189632,0
2016-08-31,9.597,9.76,9.2781,9.4766,9505699,0
2016-09-01,9.4073,9.602,9.2284,9.3675,9204879,0
2016-09-02,9.547,9.795,9.517,9.726,10113119,0
2016-09-06,9.804,9.903,9.587,9.883,7877540,0
2016-09-07,9.933,10.307,9.893,10.132,14752884,0
2016-09-08,10.302,10.678,10.047,10.531,19549080,0
2016-09-09,10.282,10.426,10.083,10.192,15170670,0
2016-09-12,10.082,10.322,9.953,10.202,15450485,0
2016-09-13,9.997,10.007,9.3017,9.551,23627301,0
2016-09-14,9.4708,9.749,9.3413,9.3613,17413126,0
2016-09-15,9.4607,9.858,9.4409,9.72,9655416,0
2016-09-16,9.4509,9.749,9.4309,9.7,12381583,0
2016-09-19,9.858,10.117,9.779,9.808,11189715,0
2016-09-20,9.1823,9.3017,9.0529,9.0629,102209896,0
2016-09-21,9.1922,9.3413,9.1524,9.3017,49270229,0
2016-09-22,9.511,9.636,9.3813,9.4509,44268400,0
2016-09-23,9.4111,9.561,9.0032,9.0529,22729919,0
2016-09-26,9.1623,9.3613,9.1027,9.2121,23244495,0
2016-09-27,9.1126,9.1126,8.7545,8.8241,16745081,0
2016-09-28,8.9335,9.4111,8.7445,9.3315,26331910,0
2016-09-29,9.4011,10.167,9.3813,10.047,51328219,0
2016-09-30,10.247,10.506,10.107,10.416,23515013,0
2016-10-03,10.496,10.713,10.367,10.616,11632792,0
2016-10-04,10.693,10.783,10.217,10.456,14819855,0
2016-10-05,10.713,11.042,10.451,10.873,20839150,0
2016-10-06,11.042,11.172,10.616,10.674,20843235,0
2016-10-07,10.655,10.923,10.546,10.803,18834612,0
2016-10-10,11.012,11.252,10.993,11.032,14397117,0
2016-10-11,11.132,11.132,10.853,11.022,15683757,0
2016-10-12,10.933,11.062,10.803,10.933,15809474,0
2016-10-13,10.823,11.152,10.763,11.092,16583326,0
2016-10-14,11.152,11.302,10.973,11.032,10835331,0
2016-10-17,11.032,11.102,10.833,10.873,14585925,0
2016-10-18,11.092,11.132,10.893,11.062,16799348,0
2016-10-19,11.192,11.679,11.142,11.421,16444056,0
2016-10-20,11.202,11.421,11.142,11.242,11574021,0
2016-10-21,11.152,11.351,10.993,11.012,15401541,0
2016-10-24,10.963,11.082,10.476,10.743,17538572,0
2016-10-25,10.703,10.903,10.317,10.327,20246898,0
2016-10-26,10.167,10.396,9.968,10.247,21143976,0
2016-10-27,10.376,10.416,10.237,10.247,11139446,0
2016-10-28,10.187,10.262,9.868,9.948,13860335,0
2016-10-31,9.928,9.963,9.3912,9.4906,17461678,0
2016-11-01,9.611,9.73,9.1872,9.4607,11861569,0
2016-11-02,9.2618,9.581,8.9135,9.2519,21807212,0
2016-11-03,9.671,10.157,9.661,9.789,20526484,0
2016-11-04,9.799,10.157,9.561,9.749,17001445,0
2016-11-07,10.037,10.237,9.948,10.167,14002469,0
2016-11-08,10.017,10.421,9.918,10.277,15206132,0
2016-11-09,10.117,10.703,10.097,10.566,22093003,0
2016-11-10,10.466,10.723,10.282,10.566,8901048,0
2016-11-11,10.406,10.416,9.958,10.197,11897217,0
2016-11-14,10.247,10.456,10.077,10.436,9032111,0
2016-11-15,10.684,11.282,10.674,11.082,22299759,0
2016-11-16,11.052,11.342,10.923,11.182,14568140,0
2016-11-17,11.401,11.507,11.162,11.252,16003776,0
2016-11-18,11.351,11.689,11.317,11.62,12871523,0
2016-11-21,12.028,12.286,11.998,12.127,12364856,0
2016-11-22,12.167,12.291,11.818,12.117,11753321,0
2016-11-23,11.948,12.48,11.888,12.316,13400994,0
2016-11-25,12.167,12.177,11.968,12.097,4815255,0
2016-11-28,12.207,12.247,11.62,11.639,11086183,0
2016-11-29,11.282,11.431,11.132,11.252,14127671,0
2016-11-30,12.247,12.725,12.057,12.535,29542895,0
2016-12-01,12.972,13.052,12.485,12.685,23767860,0
2016-12-02,12.545,12.882,12.545,12.625,29055326,0
2016-12-05,12.783,13.142,12.705,12.705,10167276,0
2016-12-06,12.565,12.665,12.172,12.545,9093504,0
2016-12-07,12.445,12.615,12.296,12.356,13071604,0
2016-12-08,12.665,12.798,12.326,12.743,11565975,0
2016-12-09,12.902,12.932,12.738,12.813,7044679,0
2016-12-12,13.361,13.42,12.753,12.783,12857188,0
2016-12-13,12.907,13.037,12.57,12.828,7474861,0
2016-12-14,12.72,12.738,12.141,12.201,11836794,0
2016-12-15,12.061,12.41,11.837,12.191,10489542,0
2016-12-16,12.31,12.32,12.121,12.141,16269872,0
2016-12-19,12.171,12.43,12.071,12.37,6040801,0
2016-12-20,12.43,12.61,12.39,12.46,23106131,0
2016-12-21,12.56,12.57,12.141,12.251,8127387,0
2016-12-22,12.221,12.415,12.121,12.161,5863826,0
2016-12-23,12.071,12.171,11.972,12.051,4481384,0
2016-12-27,12.141,12.211,11.972,12.091,4502574,0
2016-12-28,12.022,12.241,11.952,12.051,5013235,0
2016-12-29,12.041,12.081,11.752,11.782,6680094,0
2016-12-30,11.812,11.852,11.633,11.693,6176207,0
2017-01-03,11.932,12.181,11.693,11.892,9389982,0
2017-01-04,12.241,12.922,12.241,12.897,21578836,0
2017-01-05,12.937,13.022,12.53,12.748,12026333,0
2017-01-06,12.838,13.037,12.68,12.897,10223692,0
2017-01-09,12.69,12.808,12.57,12.66,10728017,0
2017-01-10,12.748,12.868,12.69,12.738,8457542,0
2017-01-11,12.828,13.017,12.7,13.007,8465507,0
2017-01-12,13.297,13.397,12.967,12.987,9789325,0
2017-01-13,12.878,12.997,12.768,12.997,5367829,0
2017-01-17,13.167,13.307,12.997,13.297,7294297,0
2017-01-18,13.087,13.237,12.987,13.047,8485538,0
2017-01-19,13.077,13.237,12.957,13.017,9288263,0
2017-01-20,13.157,13.466,13.097,13.167,8966142,0
2017-01-23,13.047,13.097,12.848,13.027,8151248,0
2017-01-24,13.247,13.625,13.087,13.496,10998582,0
2017-01-25,13.555,13.764,13.515,13.685,8156104,0
2017-01-26,13.764,13.794,13.367,13.377,8954961,0
2017-01-27,13.127,13.237,12.863,12.947,8985790,0
2017-01-30,12.828,12.858,12.265,12.62,14910503,0
2017-01-31,12.68,12.838,12.48,12.71,8741569,0
2017-02-01,12.768,12.858,12.37,12.66,8696397,0
2017-02-02,12.728,12.788,12.47,12.68,9100223,0
2017-02-03,12.68,12.788,12.47,12.49,12374381,0
2017-02-06,12.43,12.57,12.211,12.251,11019696,0
2017-02-07,12.161,12.181,11.624,11.802,17390969,0
2017-02-08,11.693,11.882,11.484,11.752,18839958,0
2017-02-09,11.942,12.56,11.942,12.55,14169197,0
2017-02-10,12.838,12.987,12.66,12.748,10964600,0
2017-02-13,12.65,12.71,12.49,12.61,7605104,0
2017-02-14,12.71,12.838,12.5,12.808,7379166,0
2017-02-15,12.858,12.907,12.71,12.72,20109393,0
2017-02-16,12.47,12.67,12.131,12.38,23466737,0
2017-02-17,12.28,12.36,12.151,12.3,11200242,0
2017-02-21,12.38,12.42,12.051,12.131,8985361,0
2017-02-22,11.972,11.992,11.414,11.424,13368773,0
2017-02-23,11.683,11.922,11.195,11.345,18977216,0
2017-02-24,11.205,11.414,11.125,11.145,9083925,0
2017-02-27,11.215,11.235,11.055,11.135,6917129,0
2017-02-28,10.976,11.135,10.946,11.055,9684524,0
2017-03-01,11.245,11.574,11.165,11.514,9004700,0
2017-03-02,11.295,11.464,11.255,11.354,8432683,0
2017-03-03,11.335,11.614,11.295,11.394,8609979,0
2017-03-06,11.374,11.494,11.275,11.394,8575937,0
2017-03-07,11.414,11.424,11.04,11.205,8697895,0
2017-03-08,11.085,11.145,10.458,10.478,25181635,0
2017-03-09,10.378,10.623,10.029,10.468,28169308,0
2017-03-10,10.628,10.736,10.269,10.319,11047108,0
2017-03-13,10.393,10.673,10.344,10.613,13516246,0
2017-03-14,10.403,10.403,10.074,10.294,13542239,0
2017-03-15,10.623,11.051,10.498,11.001,17091204,0
2017-03-16,11.031,11.111,10.683,10.772,18971371,0
2017-03-17,10.832,10.952,10.653,10.663,8303204,0
2017-03-20,10.543,10.822,10.533,10.792,6779038,0
2017-03-21,10.842,10.932,10.523,10.553,6544168,0
2017-03-22,10.423,10.583,10.274,10.523,9003153,0
2017-03-23,10.523,10.663,10.418,10.623,7623781,0
2017-03-24,10.653,10.653,10.423,10.523,7994034,0
2017-03-27,10.334,10.593,10.194,10.563,6286737,0
2017-03-28,10.613,11.151,10.533,11.091,14030185,0
2017-03-29,11.091,11.879,11.091,11.849,27309943,0
2017-03-30,11.979,11.979,11.461,11.481,11730533,0
2017-03-31,11.491,11.809,11.356,11.68,12510225,0
2017-04-03,11.571,11.7,11.371,11.611,6277891,0
2017-04-04,11.63,11.909,11.491,11.889,8691415,0
2017-04-05,12.079,12.219,11.611,11.621,17902446,0
2017-04-06,11.749,11.969,11.69,11.799,8870785,0
2017-04-07,11.859,11.889,11.551,11.581,7888165,0
2017-04-10,11.69,12.074,11.68,11.989,9818871,0
2017-04-11,11.969,12.039,11.829,12.029,12066245,0
2017-04-12,12.009,12.189,11.69,11.749,14316137,0
2017-04-13,11.809,11.939,11.511,11.571,9826966,0
2017-04-17,11.551,11.69,11.481,11.68,6478095,0
2017-04-18,11.531,11.769,11.381,11.471,5683202,0
2017-04-19,11.451,11.516,10.982,11.001,8153098,0
2017-04-20,11.071,11.191,10.692,10.702,14953016,0
2017-04-21,10.692,10.832,10.533,10.812,22677313,0
2017-04-24,10.882,10.992,10.702,10.782,8294200,0
2017-04-25,10.762,10.992,10.663,10.952,8378913,0
2017-04-26,10.812,11.161,10.792,10.792,6984827,0
2017-04-27,10.663,10.712,10.174,10.623,16398708,0
2017-04-28,10.732,10.972,10.613,10.673,14045209,0
2017-05-01,10.673,10.722,10.498,10.633,8996785,0
2017-05-02,10.912,10.962,10.453,10.563,20754588,0
2017-05-03,10.543,10.912,10.493,10.822,8641895,0
2017-05-04,10.702,10.732,10.259,10.373,9321931,0
2017-05-05,10.443,10.952,10.324,10.932,7164495,0
2017-05-08,10.922,11.121,10.787,11.111,5188482,0
2017-05-09,11.031,11.051,10.683,10.932,10388337,0
2017-05-10,11.081,11.516,10.997,11.311,14964187,0
2017-05-11,11.411,11.457,11.201,11.321,7771223,0
2017-05-12,11.351,11.411,11.216,11.251,4196908,0
2017-05-15,11.65,11.709,11.221,11.291,7026134,0
2017-05-16,11.371,11.441,11.041,11.121,9752057,0
2017-05-17,11.011,11.151,10.792,10.802,14050708,0
2017-05-18,10.732,10.962,10.633,10.772,10713221,0
2017-05-19,10.862,11.411,10.862,11.291,6920808,0
2017-05-22,11.471,11.491,11.171,11.251,4433297,0
2017-05-23,11.331,11.331,11.101,11.151,4539119,0
2017-05-24,11.051,11.121,10.633,10.932,21922010,0
2017-05-25,10.832,11.161,10.433,10.603,12746472,0
2017-05-26,10.653,10.832,10.538,10.722,11983589,0
2017-05-30,10.493,10.543,9.954,10.024,17062572,0
2017-05-31,9.784,9.854,9.626,9.695,11046362,0
2017-06-01,9.794,10.049,9.666,9.794,12750537,0
2017-06-02,9.715,9.725,9.3659,9.675,11119802,0
2017-06-05,9.566,9.784,9.561,9.626,8648099,0
2017-06-06,9.576,9.834,9.526,9.834,8683189,0
2017-06-07,9.705,9.794,8.947,9.0069,14909438,0
2017-06-08,8.8872,9.1464,8.8173,8.8872,17847074,0
2017-06-09,9.0267,9.4407,9.0168,9.3659,17626007,0
2017-06-12,9.4957,9.715,9.326,9.4257,11622195,0
2017-06-13,9.4707,9.72,9.3508,9.71,11039739,0
2017-06-14,9.541,9.621,9.196,9.2909,15964034,0
2017-06-15,9.2309,9.3708,8.6915,8.8014,19386961,0
2017-06-16,8.9112,8.9462,8.7564,8.7814,10211996,0
2017-06-19,8.7914,8.8213,8.6715,8.7214,8376557,0
2017-06-20,8.4517,8.5066,8.0021,8.3918,35374291,0
2017-06-21,8.3118,8.5416,8.0121,8.0421,18917696,0
2017-06-22,8.132,8.3418,8.097,8.2319,26214207,0
2017-06-23,8.2719,8.4917,8.182,8.4517,14723790,0
2017-06-26,8.5616,8.5916,8.3418,8.4117,10494335,0
2017-06-27,8.5516,8.6315,8.4017,8.4517,11201675,0
2017-06-28,8.5216,8.7114,8.3718,8.6415,13230425,0
2017-06-29,8.6715,8.9312,8.6115,8.7314,13503712,0
2017-06-30,8.9212,8.9712,8.5816,8.7914,10770631,0
2017-07-03,8.8513,9.0062,8.8413,8.9712,3847999,0
2017-07-05,8.8513,8.8913,8.5116,8.5716,8825986,0
2017-07-06,8.6815,8.7614,8.4817,8.5116,8457052,0
2017-07-07,8.4517,8.4817,8.152,8.3818,5925124,0
2017-07-10,8.3118,8.7964,8.3018,8.7514,8987122,0
2017-07-11,8.7414,8.9013,8.5916,8.8613,8577328,0
2017-07-12,9.0411,9.3908,8.9112,9.141,19055733,0
2017-07-13,9.161,9.2509,9.0511,9.2309,8823881,0
2017-07-14,9.3109,9.506,9.201,9.4407,11765437,0
2017-07-17,9.4707,9.531,9.3109,9.3508,9346063,0
2017-07-18,9.511,9.551,9.2209,9.4907,14552382,0
2017-07-19,9.511,9.98,9.4247,9.93,17354020,0
2017-07-20,10.02,10.08,9.631,9.661,11838091,0
2017-07-21,9.99,10.06,9.75,9.82,30394871,0
2017-07-24,9.93,10.06,9.86,9.94,12613239,0
2017-07-25,10.08,10.47,10.05,10.34,14225661,0
2017-07-26,10.48,10.729,9.96,10.01,24318057,0
2017-07-27,10.06,10.29,10.02,10.28,18763000,0
2017-07-28,10.3,10.435,10.095,10.15,15080971,0
2017-07-31,10.09,10.19,9.8,10.05,11623356,0
2017-08-01,10.02,10.112,9.85,10.01,7115691,0
2017-08-02,9.96,9.99,9.4407,9.8,24900162,0
2017-08-03,9.86,9.88,9.3708,9.3708,14510752,0
2017-08-04,9.4407,9.77,9.3208,9.72,15578217,0
2017-08-07,9.631,9.795,9.551,9.72,8964329,0
2017-08-08,9.641,10.05,9.601,9.88,16405295,0
2017-08-09,9.9,9.94,9.646,9.77,9690273,0
2017-08-10,9.83,9.92,9.516,9.551,11464146,0
2017-08-11,9.501,9.8,9.501,9.68,7316351,0
2017-08-14,9.72,9.82,9.511,9.521,8318174,0
2017-08-15,9.511,9.571,9.4008,9.4607,9186721,0
2017-08-16,9.511,9.611,9.151,9.181,9959109,0
2017-08-17,9.131,9.3358,9.035,9.0511,7855837,0
2017-08-18,9.1111,9.3208,8.9612,9.161,10305900,0
2017-08-21,9.1111,9.146,8.9412,8.9712,9551851,0
2017-08-22,9.0711,9.151,8.9812,9.0811,6210546,0
2017-08-23,9.0211,9.3758,9.0111,9.2409,6703448,0
2017-08-24,9.2309,9.4707,9.201,9.2809,13402208,0
2017-08-25,9.3208,9.3508,9.141,9.141,6663344,0
2017-08-28,9.121,9.161,8.8813,9.0211,5352250,0
2017-08-29,8.9312,9.0511,8.8113,8.9412,10993266,0
2017-08-30,8.8613,9.0511,8.7814,9.0211,8716497,0
2017-08-31,9.131,9.4108,9.0711,9.3208,8834230,0
2017-09-01,9.4008,9.4507,9.2309,9.4108,6050657,0
2017-09-05,9.531,9.606,9.121,9.3208,9871723,0
2017-09-06,9.4008,9.69,9.3608,9.501,9469458,0
2017-09-07,9.4607,9.651,9.4507,9.581,8284184,0
2017-09-08,9.541,9.551,9.131,9.211,14557717,0
2017-09-11,9.2309,9.521,9.2209,9.4707,10877158,0
2017-09-12,9.4807,9.691,9.4407,9.621,11727893,0
2017-09-13,9.68,10.2,9.661,10.18,22353479,0
2017-09-14,10.3,10.6,10.22,10.44,18152600,0
2017-09-15,10.58,10.62,10.34,10.44,13052152,0
2017-09-18,10.49,10.72,10.475,10.67,17260746,0
2017-09-19,10.71,10.88,10.58,10.69,10631005,0
2017-09-20,10.8,11.23,10.785,11.11,17390595,0
2017-09-21,11.05,11.375,10.91,11.3,15366577,0
2017-09-22,11.28,11.46,11.125,11.25,12301103,0
2017-09-25,11.41,11.5,11.33,11.43,12127151,0
2017-09-26,11.34,11.58,11.24,11.57,14736165,0
2017-09-27,11.69,11.82,11.32,11.8,19047915,0
2017-09-28,11.93,12.02,11.65,11.76,20254650,0
2017-09-29,11.7,11.88,11.65,11.78,13689595,0
2017-10-02,11.58,11.72,11.415,11.64,9409246,0
2017-10-03,11.59,11.73,11.555,11.62,8198573,0
2017-10-04,11.66,11.68,11.31,11.47,8601014,0
2017-10-05,11.48,11.57,11.4,11.46,6932874,0
2017-10-06,11.23,11.34,11.1,11.23,8585086,0
2017-10-09,11.28,11.38,11.24,11.32,3564554,0
2017-10-10,11.45,11.61,11.36,11.37,13888209,0
2017-10-11,11.45,11.56,11.29,11.54,14539911,0
2017-10-12,11.38,11.6,11.29,11.43,8919979,0
2017-10-13,11.61,11.65,11.38,11.41,4543916,0
2017-10-16,11.47,11.55,11.22,11.32,8873821,0
2017-10-17,11.33,11.43,11.25,11.42,10510844,0
2017-10-18,11.44,12,11.42,11.79,35315627,0
2017-10-19,11.59,11.75,11.5,11.52,11360512,0
2017-10-20,11.53,11.54,11.27,11.38,12764934,0
2017-10-23,11.43,11.44,11.12,11.15,8022067,0
2017-10-24,11.21,11.29,10.72,10.79,17819781,0
2017-10-25,10.76,10.87,10.485,10.6,28177819,0
2017-10-26,10.56,10.715,10.16,10.7,13560740,0
2017-10-27,10.63,11.25,10.55,11.24,12787588,0
2017-10-30,11.3,11.42,11.2,11.28,33072085,0
2017-10-31,11.21,11.78,11.17,11.7,14736496,0
2017-11-01,11.89,12.31,11.88,12.13,13744593,0
2017-11-02,12.13,12.33,11.94,12.05,9054783,0
2017-11-03,12.14,12.4,12.01,12.33,7208268,0
2017-11-06,12.4,12.98,12.4,12.91,12379872,0
2017-11-07,12.91,12.97,12.56,12.75,13378648,0
2017-11-08,12.3,12.82,12.26,12.6,14653054,0
2017-11-09,12.53,12.79,12.495,12.69,9632151,0
2017-11-10,12.59,12.765,12.43,12.65,6896625,0
