Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.707,24.997,23.707,23.748,4069154,0
2005-02-28,24.249,24.249,23.079,23.797,2008534,0
2005-03-01,23.839,24.123,23.164,23.497,2829901,0
2005-03-02,23.456,23.882,23.149,23.481,1697823,0
2005-03-03,23.531,23.531,23.255,23.329,600660,0
2005-03-04,23.29,24.08,23.29,23.497,1786750,0
2005-03-07,23.497,23.732,23.373,23.373,2288886,0
2005-03-08,23.373,23.373,22.317,22.955,1859599,0
2005-03-09,22.914,23.672,22.914,22.999,1480597,0
2005-03-10,23.079,23.373,22.346,22.702,1318101,0
2005-03-11,22.702,23.206,22.632,22.939,1014832,0
2005-03-14,22.832,22.872,21.306,22.441,2733771,0
2005-03-15,22.539,22.688,21.75,22.047,756803,0
2005-03-16,21.372,21.665,20.374,21.238,4861719,0
2005-03-17,21.164,21.797,21.038,21.787,1357346,0
2005-03-18,21.622,21.682,20.974,21.291,918577,0
2005-03-21,21.246,21.291,20.412,20.755,549178,0
2005-03-22,20.581,21.414,20.581,21.246,1170003,0
2005-03-23,21.665,21.871,20.679,20.789,1044473,0
2005-03-24,20.665,20.998,20.006,20.131,1952249,0
2005-03-28,20.04,20.289,19.414,19.772,2161912,0
2005-03-29,19.357,20.124,19.289,19.339,1700220,0
2005-03-30,19.207,19.297,18.33,18.956,5455538,0
2005-03-31,19.149,19.664,18.956,19.431,4211128,0
2005-04-01,19.514,19.814,18.965,19.482,1985612,0
2005-04-04,19.33,19.414,19.171,19.249,670036,0
2005-04-05,19.198,19.273,18.648,18.739,2113304,0
2005-04-06,18.581,18.863,18.182,18.33,1858280,0
2005-04-07,18.457,18.855,18.173,18.793,1638176,0
2005-04-08,18.793,18.793,18.424,18.639,1088875,0
2005-04-11,18.639,18.748,18.497,18.624,772043,0
2005-04-12,18.598,18.988,18.457,18.793,3615386,0
2005-04-13,18.748,18.757,18.283,18.523,4027991,0
2005-04-14,18.497,18.497,17.248,17.816,3165580,0
2005-04-15,17.748,17.756,17.289,17.456,3535459,0
2005-04-18,17.331,17.447,16.842,17.031,1510722,0
2005-04-19,17.289,17.832,17.289,17.641,1944568,0
2005-04-20,17.789,17.789,16.59,16.898,667751,0
2005-04-21,17.331,17.756,17.075,17.668,602226,0
2005-04-22,17.789,17.789,16.491,16.672,932740,0
2005-04-25,16.538,17.998,16.538,17.874,1657616,0
2005-04-26,17.789,18.573,17.047,17.498,1400312,0
2005-04-27,17.498,17.498,16.522,16.933,908737,0
2005-04-28,17.165,17.399,16.332,16.823,872731,0
2005-04-29,17.248,17.531,16.833,17.531,815848,0
2005-05-02,17.622,18.065,17.622,17.998,1178047,0
2005-05-03,17.914,18.466,17.825,18.466,808048,0
2005-05-04,19.249,19.365,18.558,19.18,1634091,0
2005-05-05,19.289,19.447,18.94,19.132,881012,0
2005-05-06,19.33,19.339,18.793,18.956,1049874,0
2005-05-09,18.956,19.33,18.164,19.33,894694,0
2005-05-10,19.33,19.33,18.624,18.916,864091,0
2005-05-11,18.916,18.916,18.164,18.33,944261,0
2005-05-12,18.246,18.523,17.68,17.847,2268723,0
2005-05-13,17.847,17.847,16.59,16.857,1314624,0
2005-05-16,16.77,16.77,15.288,15.914,2332690,0
2005-05-17,15.923,16.073,15.249,15.681,714797,0
2005-05-18,15.788,16.449,15.708,16.081,2359091,0
2005-05-19,16.332,16.624,16.249,16.265,501895,0
2005-05-20,16.298,16.298,15.834,15.963,321393,0
2005-05-23,15.834,16.124,15.773,16.017,626225,0
2005-05-24,16.065,16.081,15.622,15.69,1191727,0
2005-05-25,15.748,15.748,15.392,15.507,628868,0
2005-05-26,15.549,15.748,15.123,15.392,2914034,0
2005-05-27,15.498,15.717,15.258,15.656,562621,0
2005-05-31,15.723,16.124,15.455,16.04,1100398,0
2005-06-01,16,16.249,15.622,15.848,1700462,0
2005-06-02,15.748,15.834,15.473,15.781,683712,0
2005-06-03,15.781,15.914,15.376,15.615,788127,0
2005-06-06,15.665,15.665,15.406,15.615,494334,0
2005-06-07,15.681,16.025,15.305,15.455,1181767,0
2005-06-08,15.473,15.541,15.258,15.541,828091,0
2005-06-09,15.507,15.699,15.322,15.665,586865,0
2005-06-10,15.665,15.954,15.607,15.748,557220,0
2005-06-13,15.748,16.056,15.748,15.954,644227,0
2005-06-14,16.025,16.538,15.898,16.474,783804,0
2005-06-15,16.556,16.864,16.458,16.823,1048313,0
2005-06-16,16.949,17.432,16.925,17.106,1857561,0
2005-06-17,17.139,17.248,16.291,16.483,1336463,0
2005-06-20,16.624,16.64,15.947,16.207,1198446,0
2005-06-21,16.207,16.332,15.681,15.781,1234575,0
2005-06-22,15.797,16,15.797,15.982,711194,0
2005-06-23,16.065,16.44,16.04,16.273,710836,0
2005-06-24,16.273,16.466,15.89,16.032,492532,0
2005-06-27,15.991,16.249,15.991,16.138,567540,0
2005-06-28,16.306,16.916,16.249,16.85,601625,0
2005-06-29,17.641,17.641,16.751,16.864,904057,0
2005-06-30,16.907,16.996,16.665,16.888,553258,0
2005-07-01,16.949,17.066,16.78,17.005,207263,0
2005-07-05,17.106,17.331,16.864,17.273,265590,0
2005-07-06,17.914,18.44,17.673,17.956,1235895,0
2005-07-07,17.816,18.039,17.498,18.032,1430674,0
2005-07-08,17.941,19.062,17.781,18.997,1460558,0
2005-07-11,19.132,19.831,19.089,19.731,1370425,0
2005-07-12,19.757,19.907,19.24,19.622,837089,0
2005-07-13,19.581,19.664,18.916,19.132,449447,0
2005-07-14,19.164,19.657,18.925,19.18,614945,0
2005-07-15,19.198,19.39,18.615,19.249,471770,0
2005-07-18,19.216,19.757,19.18,19.399,302552,0
2005-07-19,19.831,20.366,19.708,19.998,766404,0
2005-07-20,19.875,20.248,19.708,20.015,585663,0
2005-07-21,20.082,20.082,19.496,19.708,371317,0
2005-07-22,19.581,19.708,19.164,19.339,494334,0
2005-07-25,19.141,19.266,18.481,18.588,1043150,0
2005-07-26,18.44,18.548,18.124,18.264,563821,0
2005-07-27,18.33,18.898,18.33,18.808,276987,0
2005-07-28,18.765,19.914,18.615,19.914,565622,0
2005-07-29,19.923,19.923,19.33,19.405,345154,0
2005-08-01,19.456,19.708,19.249,19.496,237385,0
2005-08-02,19.573,19.948,19.382,19.717,538975,0
2005-08-03,19.731,19.787,18.872,19.581,624305,0
2005-08-04,18.147,19.198,18.147,18.222,1768510,0
2005-08-05,18.164,18.371,17.668,17.998,806727,0
2005-08-08,18.007,18.081,17.748,17.882,600304,0
2005-08-09,17.932,18.032,17.521,17.673,465531,0
2005-08-10,17.722,18.081,17.513,17.898,366880,0
2005-08-11,17.898,19.016,17.898,18.932,922778,0
2005-08-12,18.83,18.839,18.198,18.292,458090,0
2005-08-15,18.292,18.292,17.756,17.789,386799,0
2005-08-16,17.789,17.906,17.084,17.092,745159,0
2005-08-17,17.092,17.331,16.758,16.966,249750,0
2005-08-18,16.916,17.038,16.624,16.933,405287,0
2005-08-19,17.084,17.289,16.898,17.215,334477,0
2005-08-22,17.265,17.474,17.248,17.373,355360,0
2005-08-23,17.373,17.44,17.123,17.323,556139,0
2005-08-24,17.323,17.364,16.958,17.014,691513,0
2005-08-25,17.022,17.038,16.332,16.515,1027788,0
2005-08-26,16.515,16.515,15.947,15.963,1495959,0
2005-08-29,15.954,16.215,15.781,15.907,1102915,0
2005-08-30,15.708,16,15.35,15.399,1174085,0
2005-08-31,15.43,15.748,15.34,15.699,947020,0
2005-09-01,15.788,16.458,15.515,16.116,841653,0
2005-09-02,16.081,16.624,15.923,16,376841,0
2005-09-06,15.954,16.414,15.954,16.165,946662,0
2005-09-07,16.165,16.574,15.941,16.458,1187527,0
2005-09-08,16.582,16.833,16.147,16.391,736039,0
2005-09-09,16.398,16.44,16.048,16.124,385719,0
2005-09-12,16.124,16.282,15.825,16,878734,0
2005-09-13,16,16,15.208,15.265,1570610,0
2005-09-14,15.297,15.541,15.164,15.216,624667,0
2005-09-15,15.216,15.288,14.74,14.9,847173,0
2005-09-16,14.915,14.931,14.706,14.773,360879,0
2005-09-19,14.915,14.915,14.466,14.566,486050,0
2005-09-20,14.706,14.939,14.497,14.497,879575,0
2005-09-21,14.398,14.624,14.167,14.167,394603,0
2005-09-22,14.248,14.291,13.749,13.949,1334182,0
2005-09-23,13.981,14.748,13.957,14.549,1299980,0
2005-09-26,14.999,15.156,14.791,14.915,1280297,0
2005-09-27,15.083,15.083,14.45,14.624,1013148,0
2005-09-28,14.614,14.946,14.497,14.875,784885,0
2005-09-29,14.84,15.973,14.791,15.923,2396056,0
2005-09-30,15.882,16.624,15.806,16.291,1771391,0
2005-10-03,16.298,16.458,15.914,15.963,1156685,0
2005-10-04,15.963,16.306,15.914,16.073,519656,0
2005-10-05,16.056,16.223,15.672,15.758,397122,0
2005-10-06,15.764,15.781,15.43,15.622,563462,0
2005-10-07,15.834,16.291,15.834,16.207,1420350,0
2005-10-10,16.332,16.458,15.907,16.065,374439,0
2005-10-11,16.056,16.056,15.699,15.764,747322,0
2005-10-12,15.806,15.865,15.392,15.758,515815,0
2005-10-13,15.74,15.788,15.447,15.672,467210,0
2005-10-14,15.764,15.982,15.764,15.923,542100,0
2005-10-17,15.923,16.138,15.865,15.963,352475,0
2005-10-18,15.973,16.147,15.874,15.89,174739,0
2005-10-19,15.89,15.89,15.249,15.438,1047354,0
2005-10-20,15.447,15.882,15.447,15.615,832172,0
2005-10-21,15.699,15.848,15.622,15.748,911139,0
2005-10-24,15.907,16.582,15.748,16.44,1046393,0
2005-10-25,16.356,16.751,16.065,16.291,808166,0
2005-10-26,16.273,16.665,16.165,16.306,439608,0
2005-10-27,16.391,16.522,16.215,16.458,849572,0
2005-10-28,16.624,16.665,16.291,16.547,403002,0
2005-10-31,16.648,16.933,16.498,16.565,918098,0
2005-11-01,16.565,17.084,16.565,16.898,588906,0
2005-11-02,16.916,16.916,15.69,16.04,2962634,0
2005-11-03,16.04,16.77,16.04,16.706,2383336,0
2005-11-04,16.706,16.958,15.947,16.249,640988,0
2005-11-07,16.207,16.431,16.073,16.116,593104,0
2005-11-08,16.124,16.147,15.914,15.914,423647,0
2005-11-09,15.947,16.665,15.947,16.008,712756,0
2005-11-10,16,16.256,15.848,16.089,485809,0
2005-11-11,16,16.306,15.963,16.165,932379,0
2005-11-14,16.147,16.265,15.758,15.932,929137,0
2005-11-15,15.932,16.081,15.806,16.04,1004747,0
2005-11-16,16.249,16.249,15.515,15.549,1895362,0
2005-11-17,15.622,15.758,15.414,15.582,801805,0
2005-11-18,15.615,15.699,15.491,15.582,646866,0
2005-11-21,15.582,15.59,15.322,15.414,715396,0
2005-11-22,15.438,15.599,15.34,15.414,1934966,0
2005-11-23,15.34,16.008,15.331,15.834,930461,0
2005-11-25,15.856,15.941,15.533,15.834,244223,0
2005-11-28,15.834,16.048,15.816,16.008,691397,0
2005-11-29,16.008,16.265,16.008,16.116,602826,0
2005-11-30,16.165,16.241,15.797,15.834,404805,0
2005-12-01,15.541,15.723,15.249,15.717,1259895,0
2005-12-02,15.665,16.04,15.665,15.806,1037033,0
2005-12-05,15.748,15.907,15.717,15.731,905376,0
2005-12-06,15.758,15.973,15.665,15.907,1202886,0
2005-12-07,15.874,15.874,15.392,15.498,478612,0
2005-12-08,15.498,15.816,15.414,15.748,376481,0
2005-12-09,15.748,15.834,15.541,15.748,827608,0
2005-12-12,15.758,15.825,15.648,15.723,786803,0
2005-12-13,15.874,15.914,15.64,15.781,1490682,0
2005-12-14,15.764,16,15.758,15.874,889897,0
2005-12-15,15.788,16.032,15.607,15.74,1523803,0
2005-12-16,15.834,15.834,15.258,15.297,472251,0
2005-12-19,15.297,15.331,14.955,15.249,1175404,0
2005-12-20,15.223,15.281,14.757,14.791,1454195,0
2005-12-21,14.822,14.972,14.691,14.764,873214,0
2005-12-22,14.658,14.74,14.432,14.581,843928,0
2005-12-23,14.497,14.822,14.497,14.574,1311142,0
2005-12-27,14.581,14.706,14.473,14.481,668590,0
2005-12-28,14.473,14.614,14.398,14.45,431929,0
2005-12-29,14.383,14.581,14.374,14.415,643988,0
2005-12-30,14.415,14.423,14.19,14.349,1003786,0
2006-01-03,14.488,14.581,14.174,14.332,1057553,0
2006-01-04,14.374,14.605,14.158,14.291,670872,0
2006-01-05,14.291,15.04,14.248,14.999,3761800,0
2006-01-06,15.164,15.699,15.14,15.64,3518894,0
2006-01-09,15.681,16.648,15.681,16.323,3460811,0
2006-01-10,16.341,16.706,16.124,16.547,1422152,0
2006-01-11,16.665,16.958,16.291,16.306,1027909,0
2006-01-12,16.223,16.398,16.108,16.241,822806,0
2006-01-13,16.706,16.706,16.056,16.081,933461,0
2006-01-17,16.081,16.081,15.648,15.748,1756147,0
2006-01-18,15.665,15.731,15.376,15.43,1108319,0
2006-01-19,16.223,16.223,15.34,15.414,2130226,0
2006-01-20,15.414,15.874,15.414,15.622,3077848,0
2006-01-23,16.081,16.879,16.081,16.341,2363894,0
2006-01-24,16.789,16.872,16.474,16.53,3012803,0
2006-01-25,16.507,16.814,16.507,16.665,2138988,0
2006-01-26,16.689,16.864,16.365,16.365,1248013,0
2006-01-27,16.414,16.474,16,16.414,887376,0
2006-01-30,16.449,16.582,16.124,16.165,1706223,0
2006-01-31,18.83,18.83,17.668,18.014,12994266,0
2006-02-01,18.748,19.741,18.666,19.349,9268587,0
2006-02-02,19.313,19.313,18.872,18.956,4348425,0
2006-02-03,18.974,19.207,18.898,19.125,3132334,0
2006-02-06,17.364,17.706,16.833,17.54,12015089,0
2006-02-07,17.513,17.806,16.872,17.005,3399842,0
2006-02-08,17.416,17.432,16.996,17.092,1765987,0
2006-02-09,17.066,17.39,16.988,17.038,2126505,0
2006-02-10,16.898,17.323,16.842,17.248,1403671,0
2006-02-13,17.056,17.092,16.522,16.715,2545231,0
2006-02-14,16.879,17.106,16.681,17.022,2112708,0
2006-02-15,16.996,17.316,16.833,17.131,1077358,0
2006-02-16,17.289,17.316,17.038,17.131,920857,0
2006-02-17,17.165,17.165,16.988,17.115,2276042,0
2006-02-21,17.181,17.498,16.872,17.424,1603732,0
2006-02-22,17.424,17.456,17.022,17.106,1975770,0
2006-02-23,17.084,17.215,16.814,16.925,1430912,0
2006-02-24,16.624,17.874,16.249,17.281,5026736,0
2006-02-27,17.456,17.832,17.308,17.373,2338932,0
2006-02-28,17.331,17.331,16.842,17.005,1986451,0
2006-03-01,16.996,17.208,16.996,17.084,1398631,0
2006-03-02,17.066,17.066,16.842,16.981,844414,0
2006-03-03,16.872,16.988,16.842,16.857,434691,0
2006-03-06,16.814,16.857,16.624,16.689,928418,0
2006-03-07,16.706,16.833,16.474,16.522,916777,0
2006-03-08,16.556,16.606,16.291,16.391,1005591,0
2006-03-09,16.406,16.672,16.391,16.582,632348,0
2006-03-10,16.582,16.751,16.582,16.742,844050,0
2006-03-13,16.742,16.742,16.615,16.665,692116,0
2006-03-14,16.657,17.084,16.624,16.657,512815,0
2006-03-15,16.814,16.814,16.624,16.665,1043989,0
2006-03-16,16.665,16.78,16.64,16.672,595147,0
2006-03-17,16.466,16.681,16.381,16.615,1405352,0
2006-03-20,16.547,16.582,15.834,15.941,2401457,0
2006-03-21,15.874,16.138,15.834,15.874,1465476,0
2006-03-22,15.963,16.081,15.834,15.963,1335381,0
2006-03-23,15.914,15.954,15.773,15.806,1267096,0
2006-03-24,15.834,15.874,15.558,15.665,945341,0
2006-03-27,15.665,16.165,15.265,16.147,3162819,0
2006-03-28,15.665,15.834,15.43,15.549,1692301,0
2006-03-29,15.473,15.773,15.455,15.731,963343,0
2006-03-30,15.708,16.423,15.672,16.298,2553153,0
2006-03-31,16.391,16.391,16,16.081,1189566,0
2006-04-03,16.156,16.241,15.788,16.165,1287977,0
2006-04-04,16.215,16.373,16.156,16.323,879336,0
2006-04-05,16.373,16.373,16.182,16.273,884975,0
2006-04-06,16.414,16.414,15.64,15.699,2062060,0
2006-04-07,15.748,15.982,15.723,15.806,1015670,0
2006-04-10,15.672,15.717,15.376,15.498,1544085,0
2006-04-11,15.498,15.498,15.182,15.281,1903045,0
2006-04-12,15.305,15.541,15.232,15.491,962625,0
2006-04-13,15.491,15.834,15.376,15.74,1386746,0
2006-04-17,15.717,15.764,15.376,15.515,1081194,0
2006-04-18,15.615,15.723,15.376,15.515,1127160,0
2006-04-19,15.541,15.914,15.541,15.874,720318,0
2006-04-20,15.816,16.032,15.699,15.973,734118,0
2006-04-21,16.048,16.099,15.816,16,961664,0
2006-04-24,16.008,16.025,15.825,15.834,651311,0
2006-04-25,15.834,16.04,15.834,15.973,626587,0
2006-04-26,15.963,16.116,15.882,16.008,517614,0
2006-04-27,15.963,16.198,15.882,16.124,473208,0
2006-04-28,15.834,16.431,15.708,16.373,2108147,0
2006-05-01,16.207,16.207,15.376,15.816,2245679,0
2006-05-02,15.816,15.898,15.681,15.748,2139469,0
2006-05-03,15.758,15.898,15.748,15.834,3249471,0
2006-05-04,15.825,16.249,15.825,16.207,1229891,0
2006-05-05,16.215,16.313,16.165,16.273,829289,0
2006-05-08,16.313,16.648,16.313,16.582,947381,0
2006-05-09,16.59,16.59,16.232,16.556,524095,0
2006-05-10,16.565,16.565,16.13,16.256,799284,0
2006-05-11,16.249,16.313,16.04,16.056,1027070,0
2006-05-12,16.056,16.056,15.74,15.758,1286535,0
2006-05-15,15.648,15.874,15.631,15.865,1651497,0
2006-05-16,15.825,15.963,15.69,15.806,1269976,0
2006-05-17,15.816,15.856,15.384,15.473,2839144,0
2006-05-18,15.473,15.74,15.392,15.406,1256897,0
2006-05-19,15.498,15.665,15.24,15.399,822087,0
2006-05-22,15.208,15.208,14.658,14.757,1547448,0
2006-05-23,14.791,15.281,14.791,15.258,1409550,0
2006-05-24,15.258,15.69,15.216,15.376,3253789,0
2006-05-25,15.482,15.723,15.447,15.672,1090678,0
2006-05-26,15.631,15.764,15.558,15.656,1060673,0
2006-05-30,15.582,15.723,15.384,15.423,349599,0
2006-05-31,15.464,15.748,15.414,15.622,928055,0
2006-06-01,15.615,15.665,15.305,15.59,1428393,0
2006-06-02,15.59,15.781,15.423,15.464,1214770,0
2006-06-05,15.464,15.549,15.216,15.438,1059953,0
2006-06-06,15.414,15.414,15.097,15.331,838291,0
2006-06-07,15.04,15.331,14.9,15.123,968983,0
2006-06-08,14.999,15.048,14.488,14.748,1419393,0
2006-06-09,14.791,14.791,14.415,14.505,1218970,0
2006-06-12,14.458,14.497,14.208,14.264,629706,0
2006-06-13,14.231,14.332,13.999,13.999,714916,0
2006-06-14,14.099,14.282,14.016,14.056,870574,0
2006-06-15,14.123,14.349,14.023,14.291,1003308,0
2006-06-16,14.248,14.39,14.048,14.167,840091,0
2006-06-19,14.148,14.174,13.757,13.798,481851,0
2006-06-20,13.881,14.063,13.832,13.897,1318700,0
2006-06-21,13.881,14.248,13.814,14.056,776004,0
2006-06-22,14.016,14.306,13.915,13.966,865412,0
2006-06-23,13.915,14.167,13.915,14.123,1192447,0
2006-06-26,14.04,14.04,13.798,13.999,1039068,0
2006-06-27,13.974,14.007,13.632,13.715,658393,0
2006-06-28,13.708,14.032,13.581,14.032,624305,0
2006-06-29,14.14,14.432,13.981,14.383,1041351,0
2006-06-30,14.406,14.658,14.208,14.432,1627974,0
2006-07-03,14.423,14.667,14.332,14.44,190579,0
2006-07-05,14.406,14.649,14.365,14.432,580261,0
2006-07-06,14.458,14.649,14.167,14.223,601506,0
2006-07-07,14.216,14.549,14.174,14.423,858453,0
2006-07-10,14.691,15.438,14.332,14.722,1382309,0
2006-07-11,14.791,14.931,14.589,14.806,629830,0
2006-07-12,14.806,14.806,14.34,14.365,557699,0
2006-07-13,14.332,14.349,13.832,13.873,740723,0
2006-07-14,13.823,13.856,13.456,13.708,827970,0
2006-07-17,13.674,13.849,13.558,13.589,598144,0
2006-07-18,13.581,13.682,13.309,13.424,1083476,0
2006-07-19,13.364,13.806,13.309,13.589,1457917,0
2006-07-20,13.607,13.814,13.551,13.657,599584,0
2006-07-21,13.581,13.798,13.516,13.715,839128,0
2006-07-24,13.715,13.915,13.665,13.798,708315,0
2006-07-25,13.798,14.072,13.749,13.814,497934,0
2006-07-26,13.814,13.924,13.757,13.841,435886,0
2006-07-27,13.906,13.906,13.357,13.424,776125,0
2006-07-28,13.424,13.757,13.332,13.632,1102915,0
2006-07-31,13.581,13.665,13.222,13.291,1149123,0
2006-08-01,13.3,13.349,13.016,13.183,940901,0
2006-08-02,14.374,14.533,13.465,14.383,3038124,0
2006-08-03,14.167,14.458,14.081,14.274,969704,0
2006-08-04,14.356,14.682,14.356,14.624,760642,0
2006-08-07,14.624,14.806,14.365,14.39,877058,0
2006-08-08,14.365,14.365,14.063,14.282,1054075,0
2006-08-09,14.406,14.406,14.063,14.158,822087,0
2006-08-10,14.148,14.314,14.032,14.09,689236,0
2006-08-11,14.099,14.174,13.897,13.915,734598,0
2006-08-14,13.941,14.199,13.941,14.131,902019,0
2006-08-15,14.167,14.231,14.048,14.108,450529,0
2006-08-16,14.291,14.549,14.208,14.549,1277175,0
2006-08-17,14.497,14.658,14.383,14.432,636665,0
2006-08-18,14.566,14.614,14.332,14.557,514494,0
2006-08-21,14.497,14.497,14.216,14.34,494694,0
2006-08-22,14.365,14.481,14.282,14.282,454731,0
2006-08-23,14.282,14.365,14.14,14.314,940780,0
2006-08-24,14.314,14.314,14.09,14.19,425806,0
2006-08-25,14.256,14.349,14.167,14.256,416683,0
2006-08-28,14.256,14.524,14.131,14.45,639908,0
2006-08-29,14.458,14.764,14.406,14.682,637865,0
2006-08-30,14.706,14.857,14.597,14.715,614108,0
2006-08-31,14.667,15.083,14.667,15.048,516897,0
2006-09-01,15.131,15.368,15.114,15.208,423767,0
2006-09-05,15.376,15.574,15.191,15.265,454491,0
2006-09-06,15.057,15.384,14.972,15.376,715517,0
2006-09-07,15.331,15.622,15.074,15.574,1019989,0
2006-09-08,15.582,15.622,15.313,15.423,1260611,0
2006-09-11,15.376,15.541,15.258,15.482,579781,0
2006-09-12,15.599,15.717,15.455,15.574,588783,0
2006-09-13,15.533,15.69,15.491,15.515,471049,0
2006-09-14,15.523,15.599,15.368,15.541,589143,0
2006-09-15,15.515,15.549,15.114,15.191,1550804,0
2006-09-18,15.216,15.35,15.114,15.164,462288,0
2006-09-19,15.14,15.265,14.99,15.265,535140,0
2006-09-20,15.305,15.322,15.074,15.216,423403,0
2006-09-21,15.232,15.473,15.182,15.322,567662,0
2006-09-22,15.288,15.297,15.057,15.149,237505,0
2006-09-25,15.223,15.313,14.999,15.281,364958,0
2006-09-26,15.223,15.322,15.123,15.131,564782,0
2006-09-27,15.149,15.265,15.057,15.149,694878,0
2006-09-28,15.331,15.622,15.149,15.164,814046,0
2006-09-29,15.191,15.249,15.131,15.164,528775,0
2006-10-02,15.164,15.249,15.14,15.173,427967,0
2006-10-03,15.173,15.24,15.123,15.182,880056,0
2006-10-04,15.173,15.258,15.048,15.173,1040271,0
2006-10-05,15.131,15.313,15.083,15.305,593341,0
2006-10-06,15.24,15.574,15.24,15.447,1206368,0
2006-10-09,15.399,15.498,15.297,15.414,636426,0
2006-10-10,15.455,15.582,15.331,15.541,635110,0
2006-10-11,15.447,15.533,15.123,15.223,456648,0
2006-10-12,15.223,15.368,15.208,15.249,502613,0
2006-10-13,15.232,15.331,15.083,15.182,618903,0
2006-10-16,15.216,15.249,15.074,15.249,887494,0
2006-10-17,15.164,15.223,14.939,15.164,643507,0
2006-10-18,15.182,15.322,15.14,15.208,1198571,0
2006-10-19,15.182,15.249,15.083,15.156,845252,0
2006-10-20,15.123,15.208,15.04,15.131,205222,0
2006-10-23,15.149,15.191,15.033,15.191,1185605,0
2006-10-24,15.288,15.305,15.074,15.131,1167004,0
2006-10-25,15.173,15.249,15.048,15.09,545696,0
2006-10-26,15.164,15.288,15.074,15.191,1709104,0
2006-10-27,14.581,14.922,13.934,14.581,4453554,0
2006-10-30,14.541,14.549,14.131,14.264,2806859,0
2006-10-31,14.256,14.415,14.116,14.39,1454317,0
2006-11-01,14.365,14.633,14.248,14.432,1135678,0
2006-11-02,14.39,14.674,14.383,14.605,981222,0
2006-11-03,14.624,14.649,14.356,14.497,1101238,0
2006-11-06,14.488,14.505,14.356,14.415,581099,0
2006-11-07,14.415,14.481,14.356,14.398,718038,0
2006-11-08,14.332,14.505,14.231,14.488,684793,0
2006-11-09,14.458,14.574,14.383,14.45,651789,0
2006-11-10,14.488,14.488,14.248,14.374,831209,0
2006-11-13,14.423,14.667,14.415,14.581,1003187,0
2006-11-14,14.581,14.649,14.356,14.581,1069312,0
2006-11-15,14.605,14.605,14.505,14.574,908976,0
2006-11-16,14.574,14.658,14.505,14.557,1514801,0
2006-11-17,14.497,14.64,14.473,14.589,629468,0
2006-11-20,14.497,14.566,14.306,14.314,932500,0
2006-11-21,14.374,14.624,14.314,14.524,1120079,0
2006-11-22,14.566,14.814,14.566,14.773,549178,0
2006-11-24,14.667,14.722,14.589,14.624,149539,0
2006-11-27,14.589,14.605,14.356,14.374,563462,0
2006-11-28,14.374,14.557,14.332,14.557,1056591,0
2006-11-29,14.557,14.589,14.356,14.398,1149244,0
2006-11-30,14.45,14.566,14.406,14.505,1159806,0
2006-12-01,14.505,14.999,14.505,14.946,1381346,0
2006-12-04,14.909,15.083,14.866,15.04,730879,0
2006-12-05,15.048,15.447,15.048,15.322,840091,0
2006-12-06,15.455,15.473,15.249,15.281,733641,0
2006-12-07,15.491,15.69,15.322,15.368,755002,0
2006-12-08,15.414,15.631,15.2,15.541,1676819,0
2006-12-11,15.541,15.558,15.265,15.281,900339,0
2006-12-12,15.305,15.681,15.265,15.681,811406,0
2006-12-13,15.672,15.874,15.631,15.758,1346665,0
2006-12-14,15.723,15.907,15.717,15.825,694516,0
2006-12-15,15.825,16.032,15.806,15.806,742519,0
2006-12-18,15.797,15.914,15.574,15.64,648189,0
2006-12-19,15.582,15.656,15.498,15.498,1066314,0
2006-12-20,15.455,15.681,15.455,15.656,821367,0
2006-12-21,15.672,15.748,15.288,15.305,422083,0
2006-12-22,15.249,15.34,14.875,15.273,349837,0
2006-12-26,15.288,15.582,15.281,15.515,459889,0
2006-12-27,15.515,15.656,15.498,15.59,260186,0
2006-12-28,14.374,15.656,14.374,15.541,313352,0
2006-12-29,15.607,15.816,15.582,15.806,510533,0
2007-01-03,15.914,16.44,15.898,16.265,1288813,0
2007-01-04,16.306,16.306,16.099,16.306,1035110,0
2007-01-05,16.323,16.373,16.249,16.341,484611,0
2007-01-08,16.406,16.615,16.373,16.598,833011,0
2007-01-09,16.606,16.872,16.598,16.798,701956,0
2007-01-10,16.742,16.798,16.498,16.657,482088,0
2007-01-11,16.689,17.066,16.615,16.996,511255,0
2007-01-12,16.966,17.281,16.916,17.248,697391,0
2007-01-16,17.208,17.339,16.974,16.996,707118,0
2007-01-17,17.005,17.157,16.981,17.031,510533,0
2007-01-18,16.958,17.456,16.763,17.047,607746,0
2007-01-19,17.099,17.416,17.099,17.339,1218609,0
2007-01-22,17.308,17.382,17.092,17.373,1170604,0
2007-01-23,17.364,17.456,17.281,17.316,538856,0
2007-01-24,17.273,17.659,17.273,17.498,959622,0
2007-01-25,17.498,17.566,17.382,17.432,1302740,0
2007-01-26,17.49,17.68,17.181,17.557,473208,0
2007-01-29,17.474,17.589,17.316,17.399,547137,0
2007-01-30,17.248,17.248,16.879,17.084,1081675,0
2007-01-31,16.974,17.49,16.974,17.424,810084,0
2007-02-01,17.49,17.706,17.399,17.531,505734,0
2007-02-02,17.474,17.583,17.347,17.498,584945,0
2007-02-05,17.407,17.498,17.222,17.256,390643,0
2007-02-06,17.239,17.49,17.231,17.273,559620,0
2007-02-07,17.215,17.424,16.981,17.416,460489,0
2007-02-08,17.432,17.466,17.084,17.231,318754,0
2007-02-09,17.239,17.356,17.115,17.208,483291,0
2007-02-12,17.165,17.498,17.165,17.299,492299,0
2007-02-13,17.273,17.39,17.157,17.157,649991,0
2007-02-14,17.123,17.641,16.916,17.549,1856859,0
2007-02-15,17.748,18.081,16.306,17.239,2216397,0
2007-02-16,17.248,17.416,17.139,17.165,1529321,0
2007-02-20,17.165,17.504,17.165,17.215,1087796,0
2007-02-21,17.139,18.264,16.981,17.99,4614011,0
2007-02-22,18.022,18.065,17.583,17.748,983265,0
2007-02-23,17.748,17.964,17.739,17.832,849688,0
2007-02-26,17.956,18.09,17.498,17.673,1480278,0
2007-02-27,17.498,17.498,16.198,16.949,1257975,0
2007-02-28,16.925,17.115,16.556,17.005,1416992,0
2007-03-01,16.789,16.907,16.515,16.648,1493605,0
2007-03-02,16.59,16.751,16.108,16.138,1465838,0
2007-03-05,16.04,16.124,15.723,15.788,1195564,0
2007-03-06,16.017,16.332,15.947,16.291,978346,0
2007-03-07,16.373,16.373,15.991,16.065,767001,0
2007-03-08,16.165,16.483,16.156,16.332,2085221,0
2007-03-09,16.498,16.53,16.081,16.241,1537485,0
2007-03-12,16.256,16.44,16.065,16.116,1664458,0
2007-03-13,15.954,16.19,15.665,15.672,1815913,0
2007-03-14,15.648,15.941,15.615,15.781,1074114,0
2007-03-15,15.748,16.198,15.748,15.973,668231,0
2007-03-16,15.947,16.008,15.848,15.982,444408,0
2007-03-19,15.89,15.914,15.665,15.781,1980333,0
2007-03-20,15.781,16.265,15.723,16.008,1434395,0
2007-03-21,16.04,16.449,15.963,16.414,1012430,0
2007-03-22,15.834,16.458,15.834,16.406,743478,0
2007-03-23,16.373,16.565,16.124,16.13,448849,0
2007-03-26,16.182,16.381,16.065,16.365,475849,0
2007-03-27,16.332,16.332,16.025,16.025,767603,0
2007-03-28,15.907,16,15.797,15.856,398802,0
2007-03-29,15.907,16,15.816,15.89,424724,0
2007-03-30,15.947,16.116,15.856,15.907,798086,0
2007-04-02,16,16.073,15.758,15.865,604983,0
2007-04-03,15.865,15.941,15.699,15.717,1263612,0
2007-04-04,15.748,15.834,15.406,15.406,994306,0
2007-04-05,15.498,15.622,15.43,15.582,1281136,0
2007-04-09,15.708,15.834,15.541,15.582,1066912,0
2007-04-10,15.582,15.834,15.406,15.447,1499077,0
2007-04-11,15.414,15.84,15.322,15.816,2568397,0
2007-04-12,15.816,16.256,15.665,16.089,1654256,0
2007-04-13,16.073,16.13,16.025,16.073,470928,0
2007-04-16,16.198,16.406,16.116,16.356,752359,0
2007-04-17,16.341,16.414,16.298,16.313,428687,0
2007-04-18,16.373,16.515,16.332,16.474,1004987,0
2007-04-19,16.474,16.53,16.341,16.406,523976,0
2007-04-20,16.466,16.665,16.348,16.648,755002,0
2007-04-23,16.598,16.85,16.507,16.547,319356,0
2007-04-24,16.556,16.706,16.458,16.491,519535,0
2007-04-25,16.406,16.689,16.398,16.648,690014,0
2007-04-26,16.648,16.77,16.507,16.615,484973,0
2007-04-27,16.624,16.715,16.498,16.515,820167,0
2007-04-30,16.556,16.665,16.165,16.332,1381227,0
2007-05-01,16.249,16.249,15.717,15.848,1837373,0
2007-05-02,15.806,16.265,15.717,16.04,1344866,0
2007-05-03,16.025,16.648,16.025,16.606,1356745,0
2007-05-04,16.615,16.872,16.582,16.648,1229411,0
2007-05-07,16.697,16.996,16.672,16.823,1618614,0
2007-05-08,16.833,17.014,16.715,16.751,1498842,0
2007-05-09,16.758,16.916,16.706,16.898,1147444,0
2007-05-10,16.958,16.996,16.725,16.742,724397,0
2007-05-11,16.706,17.084,16.657,16.78,2008895,0
2007-05-14,16.833,16.958,16.59,16.606,1581647,0
2007-05-15,16.606,16.725,16.538,16.582,685633,0
2007-05-16,16.59,16.814,16.414,16.665,1067874,0
2007-05-17,16.624,16.916,16.574,16.77,944141,0
2007-05-18,16.77,16.85,16.491,16.697,672673,0
2007-05-21,16.672,16.751,16.582,16.742,705676,0
2007-05-22,16.763,16.888,16.697,16.751,492053,0
2007-05-23,16.751,16.78,16.498,16.633,641472,0
2007-05-24,16.763,16.888,16.249,16.298,861571,0
2007-05-25,16.256,16.474,16.19,16.414,390041,0
2007-05-29,16.414,16.507,16.256,16.356,441526,0
2007-05-30,16.323,16.406,16.165,16.313,501895,0
2007-05-31,17.084,17.084,16.515,16.665,815128,0
2007-06-01,16.758,17.075,16.751,16.981,525776,0
2007-06-04,16.988,17.056,16.872,16.996,394242,0
2007-06-05,16.958,17.373,16.742,17.248,1028750,0
2007-06-06,17.256,17.256,16.657,16.77,853772,0
2007-06-07,16.77,16.949,16.291,16.381,882932,0
2007-06-08,16.423,16.582,16.414,16.565,388904,0
2007-06-11,16.59,16.657,16.449,16.565,2107307,0
2007-06-12,16.565,16.648,16.313,16.332,2180995,0
2007-06-13,16.398,16.507,16.256,16.356,465890,0
2007-06-14,16.306,16.633,16.306,16.574,578096,0
2007-06-15,16.715,17.047,16.697,16.697,1341983,0
2007-06-18,16.672,16.758,16.606,16.665,999109,0
2007-06-19,16.574,16.59,16.298,16.332,1779910,0
2007-06-20,16.19,16.398,16,16.081,1211650,0
2007-06-21,16.108,16.13,15.982,16.025,708679,0
2007-06-22,15.932,16.13,15.932,15.963,709637,0
2007-06-25,15.84,15.865,15.582,15.748,989747,0
2007-06-26,20.165,20.322,20.082,20.173,28912935,0
2007-06-27,20.207,20.282,20.057,20.215,15576823,0
2007-06-28,20.215,20.289,20.173,20.289,6440009,0
2007-06-29,20.289,20.322,20.215,20.258,5319450,0
2007-07-02,20.282,20.289,20.24,20.289,5849306,0
2007-07-03,20.289,20.366,20.273,20.331,2911632,0
2007-07-05,22.964,22.973,22.729,22.88,26670428,0
2007-07-06,22.88,23.365,22.763,23.329,7943888,0
2007-07-09,23.539,23.663,23.181,23.391,12988387,0
2007-07-10,23.465,23.647,23.023,23.096,5544228,0
2007-07-11,23.115,23.321,22.721,22.973,3388565,0
2007-07-12,21.998,22.782,21.871,21.989,23074867,0
2007-07-13,22.263,22.338,21.998,22.073,3283902,0
2007-07-16,22.157,22.157,22.039,22.132,2921819,0
2007-07-17,22.08,22.132,21.949,22.031,9989565,0
2007-07-18,22.022,22.031,21.949,21.964,1604331,0
2007-07-19,21.989,22.031,21.863,21.889,2848834,0
2007-07-20,21.924,21.981,21.787,21.889,3014240,0
2007-07-23,21.964,21.981,21.814,21.832,1821795,0
2007-07-24,21.897,21.897,21.59,21.723,1382546,0
2007-07-25,21.787,21.806,21.291,21.299,1301178,0
2007-07-26,20.834,21.665,19.724,20.983,8091732,0
2007-07-27,21.09,21.481,20.94,21.192,4639698,0
2007-07-30,21.331,21.363,21.123,21.315,2036379,0
2007-07-31,21.315,21.488,21.208,21.214,2399777,0
2007-08-01,21.098,21.291,20.366,20.878,5140630,0
2007-08-02,20.85,21.255,20.499,21.208,2557593,0
2007-08-03,20.748,21.038,20.581,20.834,9964306,0
2007-08-06,20.366,20.824,20.305,20.647,3775481,0
2007-08-07,20.673,20.807,20.538,20.705,4321142,0
2007-08-08,20.87,20.983,20.6,20.878,4747947,0
2007-08-09,20.815,20.914,20.366,20.841,2950270,0
2007-08-10,20.431,20.522,19.787,20.374,3909419,0
2007-08-13,20.513,20.834,20.513,20.656,1708863,0
2007-08-14,20.624,20.697,20.207,20.207,2186634,0
2007-08-15,20.231,20.421,20.207,20.248,4194207,0
2007-08-16,20.207,20.215,18.532,20.165,5456023,0
2007-08-17,20.264,20.624,19.741,19.831,4763671,0
2007-08-20,19.891,20.273,19.891,20.065,2810460,0
2007-08-21,20.073,21.082,19.581,21.038,6939862,0
2007-08-22,21.138,21.731,20.956,21.264,3341156,0
2007-08-23,21.331,21.423,21.038,21.264,1722545,0
2007-08-24,21.246,21.597,21.199,21.481,1855758,0
2007-08-27,21.331,21.406,21.246,21.323,650108,0
2007-08-28,21.246,21.281,21.047,21.183,736640,0
2007-08-29,21.264,21.38,20.956,21.331,2969837,0
2007-08-30,21.208,21.423,21.183,21.331,646149,0
2007-08-31,21.306,21.622,21.306,21.622,1690380,0
2007-09-04,21.507,21.631,21.423,21.532,3382558,0
2007-09-05,21.456,21.706,21.456,21.497,6532416,0
2007-09-06,21.581,21.715,21.497,21.706,3561622,0
2007-09-07,21.631,21.69,21.524,21.631,2410697,0
2007-09-10,21.59,21.682,21.532,21.672,1640935,0
2007-09-11,21.672,21.847,21.631,21.814,2943067,0
2007-09-12,21.723,21.787,21.597,21.715,1929204,0
2007-09-13,21.665,21.787,21.581,21.723,774319,0
2007-09-14,21.631,21.823,21.631,21.779,605465,0
2007-09-17,21.75,21.779,21.612,21.639,706993,0
2007-09-18,21.672,21.906,21.656,21.871,1331902,0
2007-09-19,21.871,21.981,21.871,21.941,871773,0
2007-09-20,21.981,21.981,21.889,21.972,144613,0
2007-09-21,21.949,21.949,21.665,21.665,1667458,0
2007-09-24,21.706,21.814,21.665,21.806,2170791,0
2007-09-25,21.787,21.797,21.665,21.779,400485,0
2007-09-26,21.758,21.88,21.758,21.863,649991,0
2007-09-27,21.889,22.097,21.88,22.013,2287083,0
2007-09-28,22.013,22.09,21.998,22.073,254787,0
2007-10-01,22.08,22.124,21.956,22.047,470448,0
2007-10-02,22.039,22.181,21.998,22.073,751523,0
2007-10-03,22.047,22.124,21.981,21.998,1382909,0
2007-10-04,21.956,21.998,21.88,21.916,412964,0
2007-10-05,22.047,22.132,21.941,22.064,3263269,0
2007-10-08,22.08,22.165,22.039,22.165,2159389,0
2007-10-09,22.173,22.499,22.165,22.499,1584409,0
2007-10-10,22.423,22.449,22.124,22.124,1109759,0
2007-10-11,22.331,22.354,22.09,22.09,712395,0
2007-10-12,22.097,22.124,22.08,22.124,381165,0
2007-10-15,22.199,22.214,22.106,22.165,159739,0
2007-10-16,22.09,22.272,22.09,22.173,2583276,0
2007-10-17,22.173,22.247,22.148,22.189,2334611,0
2007-10-18,22.157,22.214,22.115,22.138,993467,0
2007-10-19,22.148,22.181,21.863,22.006,2817541,0
2007-10-22,21.932,22.073,21.871,21.981,1338384,0
2007-10-23,22.165,22.165,21.964,22.039,708315,0
2007-10-24,22.013,22.08,21.964,22.039,614108,0
2007-10-25,22.031,22.039,21.949,21.989,2311206,0
2007-10-26,21.989,22.039,21.924,21.956,539819,0
2007-10-29,22.013,22.013,21.906,21.941,474530,0
2007-10-30,21.871,21.924,21.84,21.871,1622933,0
2007-10-31,21.84,23.548,21.84,21.956,2685049,0
2007-11-01,21.916,22.097,21.863,21.956,3309832,0
2007-11-02,21.989,21.989,21.889,21.956,1665779,0
2007-11-05,21.916,21.924,21.59,21.765,1270214,0
2007-11-06,21.981,21.981,21.758,21.889,1416033,0
2007-11-07,21.779,21.832,21.456,21.647,2468785,0
2007-11-08,21.672,21.823,21.331,21.787,1264757,0
2007-11-09,21.123,21.699,21.123,21.516,1255815,0
2007-11-12,21.414,21.597,21.414,21.574,1028220,0
2007-11-13,21.622,21.631,21.472,21.555,2737252,0
2007-11-14,21.706,21.706,21.123,21.255,1998934,0
2007-11-15,21.246,21.246,20.656,20.781,3580824,0
2007-11-16,20.824,20.888,20.073,20.456,8989923,0
2007-11-19,20.412,20.491,19.664,19.954,4335414,0
2007-11-20,19.948,20.412,19.805,20.048,4706781,0
2007-11-21,19.914,20.421,19.731,20.398,2297764,0
2007-11-23,20.412,20.74,20.366,20.624,383440,0
2007-11-26,20.607,21.155,20.607,20.998,5255605,0
2007-11-27,21.055,21.183,20.948,21.183,4474677,0
2007-11-28,21.331,21.574,21.192,21.246,7582869,0
2007-11-29,21.255,21.281,20.647,20.956,7818954,0
2007-11-30,21.082,21.281,21.03,21.13,4050675,0
2007-12-03,21.082,21.174,19.923,20.581,5964519,0
2007-12-04,20.465,20.74,20.412,20.491,1899419,0
2007-12-05,20.499,20.638,20.289,20.456,2485228,0
2007-12-06,20.406,20.556,20.297,20.507,1388547,0
2007-12-07,20.581,20.679,20.483,20.624,802555,0
2007-12-10,20.647,20.87,20.59,20.656,1037817,0
2007-12-11,20.665,20.87,20.406,20.499,1438617,0
2007-12-12,20.624,20.772,20.314,20.465,1264213,0
2007-12-13,20.412,20.491,20.14,20.431,1637696,0
2007-12-14,20.207,20.956,20.207,20.731,898174,0
2007-12-17,20.723,20.896,20.607,20.763,433006,0
2007-12-18,20.863,20.956,20.697,20.723,705196,0
2007-12-19,20.74,20.87,20.448,20.573,277711,0
2007-12-20,20.697,21.023,20.656,21.023,847533,0
2007-12-21,21.164,21.164,20.834,21.073,720688,0
2007-12-24,20.998,21.299,20.406,21.164,327513,0
2007-12-26,21.174,21.174,20.878,21.038,255508,0
2007-12-27,20.965,21.115,20.85,20.914,434684,0
2007-12-28,20.948,21.123,20.834,21.123,486348,0
2007-12-31,21.107,21.448,21.038,21.414,548219,0
2008-01-02,21.423,21.423,20.956,21.192,695045,0
2008-01-03,21.192,21.208,21.016,21.138,664243,0
2008-01-04,21.073,21.073,20.538,20.624,2939612,0
2008-01-07,20.815,20.815,20.264,20.406,1803511,0
2008-01-08,20.456,20.456,19.749,19.772,3698186,0
2008-01-09,19.787,19.839,19.062,19.64,5051861,0
2008-01-10,19.64,20.499,19.64,20.207,3591863,0
2008-01-11,20.006,20.34,20.006,20.264,3121806,0
2008-01-14,20.331,20.565,20.24,20.421,1361188,0
2008-01-15,20.24,20.322,20.147,20.273,1712493,0
2008-01-16,20.181,20.431,20.181,20.207,3324794,0
2008-01-17,20.305,20.374,19.757,19.757,6108954,0
2008-01-18,19.831,20.147,19.731,19.772,9739260,0
2008-01-22,19.164,19.589,19.117,19.496,5071145,0
2008-01-23,19.164,20.032,19.04,19.923,8098597,0
2008-01-24,19.907,20.421,19.778,20.181,1723624,0
2008-01-25,20.348,20.465,20.124,20.124,2115468,0
2008-01-28,19.875,20.231,19.573,20.231,4763741,0
2008-01-29,20.198,20.34,19.914,19.98,4563020,0
2008-01-30,19.831,20.264,19.778,19.9,2190714,0
2008-01-31,19.778,20.215,19.741,20.198,2362933,0
2008-02-01,20.248,20.74,20.082,20.74,1083834,0
2008-02-04,20.748,20.781,19.948,20.022,2782346,0
2008-02-05,19.989,19.989,19.456,19.597,4324132,0
2008-02-06,19.664,19.724,19.249,19.374,2197796,0
2008-02-07,19.33,19.431,19.164,19.266,1764080,0
2008-02-08,19.297,19.657,19.273,19.514,1274896,0
2008-02-11,19.447,19.672,19.39,19.597,860973,0
2008-02-12,19.69,19.883,19.39,19.44,1616335,0
2008-02-13,19.533,19.548,19.089,19.431,1604976,0
2008-02-14,19.482,19.496,19.098,19.313,911502,0
2008-02-15,19.164,19.422,19.125,19.339,930798,0
2008-02-19,19.399,19.496,19.216,19.321,1069536,0
2008-02-20,19.249,19.313,19.125,19.164,1521393,0
2008-02-21,19.207,19.249,18.855,18.863,2535904,0
2008-02-22,18.872,19.757,18.615,19.473,3775002,0
2008-02-25,19.405,20.24,19.405,20.131,1363106,0
2008-02-26,19.931,20.74,19.787,20.465,3730790,0
2008-02-27,20.431,20.841,20.412,20.473,1377868,0
2008-02-28,20.374,20.465,20.231,20.331,3033565,0
2008-02-29,20.156,20.258,20.04,20.106,1310676,0
2008-03-03,20.065,20.131,19.866,20.048,2773617,0
2008-03-04,19.998,20.04,19.589,19.778,3828412,0
2008-03-05,19.98,20.616,19.98,20.412,5076601,0
2008-03-06,20.412,20.607,20.015,20.207,1980450,0
2008-03-07,20.09,20.39,19.831,19.866,3206160,0
2008-03-10,19.778,20.156,19.772,19.866,2167910,0
2008-03-11,20.282,20.357,20.115,20.331,2301931,0
2008-03-12,20.282,20.522,20.147,20.448,1349426,0
2008-03-13,20.248,20.638,20.165,20.412,907548,0
2008-03-14,20.431,20.473,19.708,19.814,2111388,0
2008-03-17,19.496,19.797,19.33,19.473,2782873,0
2008-03-18,19.622,20.065,19.581,20.057,2665586,0
2008-03-19,20.097,20.097,19.523,19.664,8257457,0
2008-03-20,19.605,19.805,19.456,19.664,1833998,0
2008-03-24,19.823,20.156,19.823,19.931,1126193,0
2008-03-25,19.931,20.297,19.931,19.962,1968930,0
2008-03-26,19.724,19.787,19.49,19.613,1929804,0
2008-03-27,19.708,19.972,19.631,19.717,1425344,0
2008-03-28,19.757,19.757,19.33,19.54,1322419,0
2008-03-31,19.496,19.664,19.496,19.622,462759,0
2008-04-01,19.749,19.749,19.473,19.613,791609,0
2008-04-02,19.605,19.708,19.107,19.321,1894761,0
2008-04-03,19.216,19.297,18.898,18.925,1415070,0
2008-04-04,19.007,19.098,18.748,18.925,2716432,0
2008-04-07,19.805,19.805,18.666,18.775,3923709,0
2008-04-08,18.714,18.765,18.431,18.558,2815862,0
2008-04-09,18.598,18.598,18.323,18.424,1544796,0
2008-04-10,18.472,18.648,18.424,18.607,2324887,0
2008-04-11,18.481,18.506,18.33,18.457,1120249,0
2008-04-14,18.415,18.481,18.323,18.457,2523390,0
2008-04-15,18.539,18.558,18.339,18.466,687100,0
2008-04-16,18.415,18.539,18.215,18.283,923031,0
2008-04-17,18.231,18.309,17.99,18.255,1098153,0
2008-04-18,18.457,18.514,18.309,18.363,2010667,0
2008-04-21,18.363,18.363,18.246,18.246,479884,0
2008-04-22,18.246,18.497,18.173,18.457,2462375,0
2008-04-23,18.472,18.523,18.283,18.315,3359259,0
2008-04-24,18.363,18.406,18.231,18.355,1231092,0
2008-04-25,18.339,18.566,18.264,18.514,3953922,0
2008-04-28,18.481,18.696,18.481,18.581,1148310,0
2008-04-29,18.588,18.598,18.457,18.457,1668457,0
2008-04-30,18.457,18.847,18.431,18.739,2081945,0
2008-05-01,18.739,19.198,18.633,19.171,1354619,0
2008-05-02,19.249,19.699,19.249,19.33,1303248,0
2008-05-05,19.374,19.581,19.374,19.581,753447,0
2008-05-06,19.556,19.64,19.39,19.496,1201171,0
2008-05-07,19.523,19.573,19.125,19.223,990053,0
2008-05-08,19.289,19.357,19.117,19.357,952906,0
2008-05-09,19.107,19.164,18.523,18.872,1911662,0
2008-05-12,18.793,19.622,18.696,19.08,3756521,0
2008-05-13,19.207,19.741,19.207,19.548,5556899,0
2008-05-14,19.749,19.954,19.565,19.708,2096072,0
2008-05-15,19.749,19.772,19.313,19.496,4468057,0
2008-05-16,19.573,19.573,19.399,19.422,1290223,0
2008-05-19,19.249,19.258,18.757,18.872,2272288,0
2008-05-20,18.925,18.988,18.681,18.813,881378,0
2008-05-21,18.775,18.847,18.539,18.581,1550724,0
2008-05-22,18.648,18.748,18.481,18.607,753974,0
2008-05-23,18.49,18.681,18.348,18.49,724476,0
2008-05-27,18.581,18.748,18.506,18.624,669595,0
2008-05-28,18.748,18.847,18.44,18.539,903150,0
2008-05-29,18.514,18.566,18.274,18.274,2250998,0
2008-05-30,18.424,18.466,18.032,18.274,3406987,0
2008-06-02,18.274,18.323,17.898,17.981,824933,0
2008-06-03,18.117,18.124,17.482,17.668,1538230,0
2008-06-04,17.714,18.39,17.668,17.906,2510563,0
2008-06-05,18.048,18.09,17.882,18.039,2659870,0
2008-06-06,17.972,17.99,17.513,17.566,3354432,0
2008-06-09,17.557,17.68,16.872,17.576,2555687,0
2008-06-10,18.099,18.124,17.513,17.739,5147430,0
2008-06-11,17.832,17.865,17.416,17.498,1095175,0
2008-06-12,17.54,17.65,17.416,17.641,1274977,0
2008-06-13,17.641,17.764,17.504,17.583,779534,0
2008-06-16,17.531,17.583,17.382,17.416,859349,0
2008-06-17,17.456,17.482,16.624,16.907,1873835,0
2008-06-18,16.872,17.382,16.373,17.382,11420916,0
2008-06-19,10.305,11,10.124,10.715,51522234,0
2008-06-20,10.715,10.873,10.416,10.698,9732062,0
2008-06-23,10.698,10.955,10.416,10.664,7722401,0
2008-06-24,10.832,10.898,10.549,10.89,5586623,0
2008-06-25,10.832,10.89,10.458,10.524,5203424,0
2008-06-26,10.48,10.48,9.676,9.69,6854295,0
2008-06-27,9.724,9.724,8.1324,8.9072,19048941,0
2008-06-30,9.2487,9.632,9.1316,9.4983,7457331,0
2008-07-01,9.55,9.557,8.7998,9.2818,3529235,0
2008-07-02,9.4914,9.4983,8.975,8.975,2086581,0
2008-07-03,9.1658,9.3314,8.8328,9.0409,1747256,0
2008-07-07,8.9911,9.1747,8.4073,8.5577,3047071,0
2008-07-08,8.5158,8.5741,8.2492,8.5658,3079783,0
2008-07-09,8.6408,8.7499,8.341,8.5658,2190815,0
2008-07-10,8.9824,9.3489,8.6239,9.3147,6137858,0
2008-07-11,9.0736,10.182,8.8905,10.025,5928999,0
2008-07-14,10.025,10.155,9.557,9.741,1681973,0
2008-07-15,9.507,10.084,9.3069,10.041,2587108,0
2008-07-16,9.981,10.058,9.733,9.964,3351211,0
2008-07-17,10.139,10.832,10.115,10.832,8142296,0
2008-07-18,10.75,11.049,10.472,11.04,3780900,0
2008-07-21,10.982,11.165,10.808,10.832,1957690,0
2008-07-22,10.825,11.223,10.657,11.099,5161594,0
2008-07-23,11.165,11.507,10.84,11.249,2359179,0
2008-07-24,11.124,11.147,10.898,11.057,3012043,0
2008-07-25,11.515,11.706,11.249,11.682,6582785,0
2008-07-28,12.249,12.249,11.667,11.749,2461767,0
2008-07-29,11.706,11.79,11.499,11.499,3041671,0
2008-07-30,11.283,11.757,11.223,11.366,3025049,0
2008-07-31,11.382,11.382,11.017,11.249,3249223,0
2008-08-01,11.231,11.382,11.017,11.017,4820538,0
2008-08-04,11.09,11.507,11.09,11.323,2239123,0
2008-08-05,11.523,11.9,11.358,11.864,3007739,0
2008-08-06,11.781,11.973,11.632,11.781,2180223,0
2008-08-07,11.716,11.9,11.414,11.458,2527884,0
2008-08-08,11.29,11.891,11.249,11.615,1711396,0
2008-08-11,11.581,11.872,11.515,11.733,1777339,0
2008-08-12,11.698,11.841,11.467,11.749,1280021,0
2008-08-13,11.667,11.872,11.615,11.825,955844,0
2008-08-14,11.624,12.014,11.615,11.999,1949365,0
2008-08-15,12.031,12.065,11.841,11.881,1239240,0
2008-08-18,11,12.022,10.832,11.632,1504703,0
2008-08-19,11.515,11.724,11.09,11.475,7593300,0
2008-08-20,11.475,11.499,11.223,11.414,1387345,0
2008-08-21,11.375,11.458,11.24,11.29,795900,0
2008-08-22,11.298,11.484,11.2,11.389,1258216,0
2008-08-25,11.258,11.332,11.207,11.266,711315,0
2008-08-26,11.223,11.332,11.124,11.231,1796197,0
2008-08-27,11.017,11.223,10.664,10.917,2093864,0
2008-08-28,10.932,10.948,10.8,10.917,2576371,0
2008-08-29,10.623,10.917,10.584,10.873,4437824,0
2008-09-02,10.955,11.375,10.948,11.174,2571150,0
2008-09-03,11.215,11.397,10.832,10.965,2323079,0
2008-09-04,11.009,11.074,10.506,10.515,3462136,0
2008-09-05,10.515,10.924,10.366,10.848,2501509,0
2008-09-08,10.664,10.832,8.7911,9.2818,8332823,0
2008-09-09,9.2004,9.774,9.2004,9.367,2624940,0
2008-09-10,9.3749,9.565,8.5658,9.107,3358290,0
2008-09-11,9.4317,10.233,9.2226,9.757,5799520,0
2008-09-12,10.357,11.099,10.208,11,7674135,0
2008-09-15,10.825,10.873,9.9,9.93,2839570,0
2008-09-16,9.733,9.733,9.1403,9.542,2875026,0
2008-09-17,9.4914,9.4914,7.941,7.9826,3730062,0
2008-09-18,8.0744,8.2741,6.6742,7.8741,6934645,0
2008-09-19,8.349,9.533,7.7074,9.065,6310597,0
2008-09-22,8.9408,9.065,8.1738,8.3159,2295679,0
2008-09-23,8.4323,8.5243,8.049,8.199,3022960,0
2008-09-24,8.4241,8.4241,7.5572,7.7827,2871467,0
2008-09-25,7.924,7.924,7.1912,7.4741,3619293,0
2008-09-26,7.4741,7.4741,6.8658,7.1742,4932594,0
2008-09-29,7.1824,7.3328,5.841,6.1242,9155501,0
2008-09-30,9.4476,10.774,8.7579,10.497,21653630,0
2008-10-01,10.558,10.89,9.948,10.131,6787029,0
2008-10-02,9.891,9.999,8.9571,9.0822,4253746,0
2008-10-03,9.0736,9.815,8.7664,8.8475,2011981,0
2008-10-06,8.6574,8.6656,7.0826,8.2572,6213648,0
2008-10-07,8.7499,8.7499,6.8577,7.3243,7443442,0
2008-10-08,7.0659,8.349,6.9911,7.5661,3321583,0
2008-10-09,10.092,10.382,9.1485,9.698,15880606,0
2008-10-10,9.4159,10.401,7.9991,9.676,9099642,0
2008-10-13,9.999,11.249,9.79,11.116,8226019,0
2008-10-14,11.667,11.749,10.576,11.258,5604034,0
2008-10-15,11.249,11.249,9.2904,9.748,7237250,0
2008-10-16,9.948,10.182,8.808,10.182,5587459,0
2008-10-17,9.741,10.706,9.682,10.313,4502230,0
2008-10-20,10.425,10.425,9.64,9.891,2289118,0
2008-10-21,9.798,10.623,9.632,9.883,3791384,0
2008-10-22,9.69,9.782,8.7499,9.1573,3093636,0
2008-10-23,9.2818,9.667,8.9571,9.4396,2961603,0
2008-10-24,8.7499,9.973,7.9658,9.698,5031754,0
2008-10-27,10.322,11.405,9.93,9.999,4835734,0
2008-10-28,9.3996,10.233,9.3749,10.233,5740881,0
2008-10-29,10.208,10.865,9.79,10.715,5183213,0
2008-10-30,11.389,12.083,11.074,11.375,5866433,0
2008-10-31,11.493,11.493,7.4076,8.4157,21653720,0
2008-11-03,8.4824,8.8735,8.2492,8.5741,3406361,0
2008-11-04,8.8475,8.8475,8.1157,8.3325,3130830,0
2008-11-05,8.199,8.2825,6.8325,7.0741,7137379,0
2008-11-06,7.4909,7.5826,6.8994,6.916,3634352,0
2008-11-07,6.8994,7.241,6.7743,7.0741,4635758,0
2008-11-10,8.0409,8.1574,7.4741,7.724,2648299,0
2008-11-11,7.6242,8.3906,7.3328,7.8159,3274695,0
2008-11-12,7.6242,7.924,7.3076,7.4741,3443632,0
2008-11-13,7.4325,7.9658,7.1243,7.9658,2809099,0
2008-11-14,7.7659,7.9491,7.3992,7.716,2452857,0
2008-11-17,7.6408,7.7493,7.2909,7.3243,1696210,0
2008-11-18,7.5075,7.5742,6.7577,7.1658,2431902,0
2008-11-19,7.0409,7.0826,5.966,5.9742,4388594,0
2008-11-20,5.7745,5.8993,5.0161,5.5493,6114403,0
2008-11-21,5.6993,5.9911,4.9493,5.4495,2648051,0
2008-11-24,5.5079,5.6325,4.8246,5.241,3484122,0
2008-11-25,5.0247,5.4913,4.6494,5.1996,7603516,0
2008-11-26,5.1996,5.7329,5.008,5.5578,2229231,0
2008-11-28,5.3411,5.9742,5.3076,5.9577,1462914,0
2008-12-01,5.8993,5.9077,4.9746,4.9827,6001287,0
2008-12-02,5.1744,5.3742,4.9244,5.1161,2136785,0
2008-12-03,5.0493,5.1161,4.7912,4.9244,1299890,0
2008-12-04,4.8827,4.9162,4.4162,4.5662,3234323,0
2008-12-05,4.4746,4.9244,4.3162,4.9244,2375613,0
2008-12-08,5.3742,5.8077,4.9827,5.1828,4972914,0
2008-12-09,5.0493,5.1828,4.8495,4.8913,1292897,0
2008-12-10,4.9244,5.008,4.7247,4.8495,1233921,0
2008-12-11,4.7327,4.8161,4.4078,4.5161,2876984,0
2008-12-12,4.3829,4.9077,4.3411,4.8745,1357107,0
2008-12-15,3.3748,3.5413,2.3497,2.4831,72873840,0
2008-12-16,2.6665,2.6829,2.3497,2.4665,26955335,0
2008-12-17,2.608,2.708,2.4831,2.6331,36112454,0
2008-12-18,2.7497,3.0331,2.7414,2.8078,29727081,0
2008-12-19,2.8663,3.0246,2.7497,2.8833,15269273,0
2008-12-22,3.1749,3.1914,2.9499,3.0331,13988959,0
2008-12-23,3.1498,3.1749,2.8078,2.8997,14405262,0
2008-12-24,2.8497,2.9578,2.7497,2.9164,4528706,0
2008-12-26,2.9747,2.9828,2.8078,2.9164,3907725,0
2008-12-29,2.8911,2.9164,2.7915,2.8164,4402230,0
2008-12-30,2.9164,2.9247,2.8078,2.8747,8474517,0
2008-12-31,2.8747,2.9666,2.8164,2.8663,10420313,0
2009-01-02,2.8414,2.9413,2.8331,2.8833,6470236,0
2009-01-05,2.8663,2.9164,2.7663,2.7915,9628561,0
2009-01-06,2.8497,2.9499,2.7915,2.9247,11930926,0
2009-01-07,3.0665,3.183,2.9247,3.0913,11006294,0
2009-01-08,3.0913,3.1247,2.9247,3.0246,8597778,0
2009-01-09,3.0082,3.0246,2.858,2.8833,7017312,0
2009-01-12,2.8833,2.9081,2.6413,2.6998,8308930,0
2009-01-13,2.6915,2.7748,2.6247,2.6915,5079845,0
2009-01-14,2.6247,2.658,2.4997,2.5581,7620333,0
2009-01-15,2.5662,2.658,2.3748,2.5415,8059922,0
2009-01-16,2.6665,2.6665,2.4748,2.5916,4086918,0
2009-01-20,2.5831,2.5831,2.3831,2.3997,5005170,0
2009-01-21,2.4665,2.5415,2.3497,2.533,4526877,0
2009-01-22,2.4913,2.5084,2.3582,2.3997,3967636,0
2009-01-23,2.3414,2.458,2.3079,2.4249,3560740,0
2009-01-26,2.4748,2.533,2.3414,2.3997,2765746,0
2009-01-27,2.4164,2.4748,2.2914,2.3997,2776999,0
2009-01-28,2.4831,2.4831,2.3414,2.3664,2971418,0
2009-01-29,2.3997,2.3997,2.2914,2.3246,2626751,0
2009-01-30,2.3164,2.3664,2.1665,2.2165,4976995,0
2009-02-02,2.1332,2.2165,2.1083,2.1497,5419320,0
2009-02-03,2.1497,2.1833,2.0747,2.158,2593841,0
2009-02-04,2.1332,2.233,2.1332,2.1833,1982334,0
2009-02-05,2.1497,2.3831,2.1083,2.3664,3219471,0
2009-02-06,2.4081,2.4748,2.3664,2.4748,3616845,0
2009-02-09,2.5497,2.658,2.4748,2.608,3943743,0
2009-02-10,2.6247,2.658,2.3748,2.3748,3073772,0
2009-02-11,2.5084,2.5748,2.4164,2.4913,2182430,0
2009-02-12,2.4913,2.4997,2.3328,2.3748,2405928,0
2009-02-13,2.3914,2.4412,2.3497,2.4249,1673572,0
2009-02-17,2.3497,2.3497,2.2081,2.2248,2406273,0
2009-02-18,2.3246,2.3246,2.0833,2.0996,3132182,0
2009-02-19,2.1665,2.2499,2.0083,2.0582,4521798,0
2009-02-20,2.0411,2.0411,1.9164,1.9164,4577770,0
2009-02-23,2.0411,2.0411,1.7498,1.7583,5593948,0
2009-02-24,1.7583,2.0665,1.6916,1.983,7178582,0
2009-02-25,1.9999,2.0411,1.8749,1.8749,6222808,0
2009-02-26,2.0331,2.1914,1.8749,1.9414,8345537,0
2009-02-27,1.9249,2.1999,1.8329,2.1999,12105028,0
2009-03-02,2.1165,2.2248,2.0331,2.158,5241972,0
2009-03-03,2.1914,2.2165,1.9665,2.0248,4544097,0
2009-03-04,2.2416,2.2416,1.983,2.0248,2563688,0
2009-03-05,1.9914,2.0747,1.7668,1.7998,2980691,0
2009-03-06,1.9249,1.9496,1.7415,1.8749,4524878,0
2009-03-09,1.9164,2.1914,1.8749,2.05,4103478,0
2009-03-10,2.158,2.3414,2.1165,2.3001,8468956,0
2009-03-11,2.3914,2.4164,2.2499,2.3246,3458398,0
2009-03-12,2.3001,2.4665,2.1414,2.4665,4707764,0
2009-03-13,2.4831,2.5247,2.3497,2.5084,4910902,0
2009-03-16,2.5748,2.6749,2.4665,2.5581,4941413,0
2009-03-17,2.5581,2.658,2.458,2.5831,3861027,0
2009-03-18,2.5415,2.658,2.4164,2.658,5456730,0
2009-03-19,2.6829,2.7245,2.5831,2.6413,2568042,0
2009-03-20,2.5831,2.6665,2.3997,2.5497,4371510,0
2009-03-23,2.6164,2.658,2.5662,2.6496,2435496,0
2009-03-24,2.5497,2.7414,2.5497,2.6164,2973305,0
2009-03-25,2.6247,2.708,2.5164,2.6413,2777376,0
2009-03-26,2.658,2.8911,2.6413,2.8911,6167825,0
2009-03-27,2.8164,2.9578,2.7663,2.8997,4286756,0
2009-03-30,2.8164,2.8164,2.6247,2.658,2442493,0
2009-03-31,2.7497,2.7915,2.608,2.608,2802521,0
2009-04-01,2.608,2.8164,2.5497,2.7915,4026344,0
2009-04-02,2.9499,2.9996,2.8833,2.933,4103514,0
2009-04-03,2.9247,3.0997,2.9247,3.0496,3671930,0
2009-04-06,3.1162,3.2246,3.0163,3.2246,3653117,0
2009-04-07,3.1411,3.2079,3.0415,3.1498,4445938,0
2009-04-08,3.2416,3.2416,3.0665,3.1997,2977242,0
2009-04-09,3.2497,3.433,3.2497,3.433,5262111,0
2009-04-13,3.4662,3.6411,3.3662,3.5996,4634005,0
2009-04-14,3.6995,3.8745,3.5413,3.583,5322204,0
2009-04-15,3.5579,3.6747,3.4662,3.6747,3996652,0
2009-04-16,3.8578,4.0162,3.7498,3.9577,5957192,0
2009-04-17,3.9577,3.9914,3.7498,3.866,4841149,0
2009-04-20,3.7412,3.833,3.4162,3.4162,4533263,0
2009-04-21,3.3245,3.4662,3.2916,3.3748,5891422,0
2009-04-22,3.3912,3.7577,3.3748,3.7164,6199879,0
2009-04-23,3.8163,3.8247,3.6411,3.7577,3995766,0
2009-04-24,3.7996,4.0747,3.7913,4.0579,7372571,0
2009-04-27,4.1328,4.1414,3.9577,3.9744,3554419,0
2009-04-28,3.9744,4.1663,3.8578,4.0579,4192655,0
2009-04-29,4.2161,4.3328,4.1663,4.2911,5052003,0
2009-04-30,4.4331,4.6244,4.3829,4.466,8222612,0
2009-05-01,4.5413,4.6829,4.5161,4.5494,5504981,0
2009-05-04,4.7577,4.9077,4.6162,4.9077,8308692,0
2009-05-05,4.9578,5.0247,4.6744,4.9493,6756459,0
2009-05-06,5.066,5.1579,4.9996,5.0742,6415314,0
2009-05-07,5.2328,5.291,4.8246,4.8913,7955470,0
2009-05-08,4.3162,4.8577,3.9161,4.7496,14153984,0
2009-05-11,4.5827,4.8329,4.466,4.7832,5142727,0
2009-05-12,5.2328,5.291,4.9162,5.0742,7210742,0
2009-05-13,5.0577,5.066,4.8246,4.9328,7282840,0
2009-05-14,4.9162,5.1076,4.7912,5.0577,5270468,0
2009-05-15,5.0829,5.1744,4.8995,4.9162,3519192,0
2009-05-18,4.9911,5.3244,4.9328,5.3244,6649984,0
2009-05-19,5.3244,5.7662,5.3244,5.7662,9248879,0
2009-05-20,5.9325,6.1077,5.6413,5.7245,7368848,0
2009-05-21,5.5578,5.7079,5.2078,5.4913,4853954,0
2009-05-22,5.6077,5.6659,5.3578,5.5828,2392351,0
2009-05-26,5.5662,5.6493,5.4078,5.6413,3315695,0
2009-05-27,5.5911,5.7079,5.2828,5.291,4747470,0
2009-05-28,5.3829,5.4329,4.9578,5.1327,5698817,0
2009-05-29,5.166,5.2828,5.0995,5.2662,2902449,0
2009-06-01,5.4078,5.6325,5.3912,5.5079,4487576,0
2009-06-02,5.541,5.541,5.2328,5.3164,3870802,0
2009-06-03,5.3164,5.3244,5.0412,5.1161,3447458,0
2009-06-04,5.1493,5.2997,4.9996,5.2495,4098062,0
2009-06-05,5.4078,5.5578,5.2161,5.3328,5046035,0
2009-06-08,5.4158,5.4244,5.0995,5.2662,3589584,0
2009-06-09,5.3493,5.6244,5.2495,5.6163,4350464,0
2009-06-10,5.8077,5.8326,5.5828,5.7494,5062212,0
2009-06-11,5.7745,5.816,5.6659,5.7079,3431272,0
2009-06-12,5.6993,5.7576,5.4913,5.5578,3474207,0
2009-06-15,5.5079,5.6828,5.2495,5.5995,6376673,0
2009-06-16,5.7409,5.7662,5.4329,5.4913,4258061,0
2009-06-17,5.4913,5.4913,5.0829,5.3076,4504897,0
2009-06-18,5.291,5.3742,5.1076,5.166,3705279,0
2009-06-19,5.2328,5.3493,5.2078,5.2997,3419278,0
2009-06-22,5.1996,5.2997,4.9996,5.008,3999055,0
2009-06-23,5.008,5.4576,4.3746,4.9328,44159083,0
2009-06-24,5.0161,5.0412,4.3162,4.4078,17437956,0
2009-06-25,4.3829,4.4829,4.2663,4.466,9638362,0
2009-06-26,4.3829,4.5744,4.3411,4.3995,8956027,0
2009-06-29,4.4411,4.4576,4.1914,4.2996,12359074,0
2009-06-30,4.2996,4.3411,4.1247,4.1914,8726248,0
2009-07-01,4.2161,4.4411,4.1829,4.3995,4536541,0
2009-07-02,4.3079,4.4829,4.1663,4.4411,4830983,0
2009-07-06,4.3746,4.3995,4.2079,4.3581,4895063,0
2009-07-07,4.4411,4.4576,4.2499,4.2499,4306911,0
2009-07-08,4.2577,4.3411,4.1496,4.1914,6237061,0
2009-07-09,4.2499,4.3746,4.1247,4.3246,4383647,0
2009-07-10,4.2663,4.3912,4.1746,4.3411,3269524,0
2009-07-13,4.3411,4.3746,4.1829,4.3746,3604794,0
2009-07-14,4.3995,4.4162,4.2577,4.4162,3444731,0
2009-07-15,4.4078,4.6244,4.3746,4.5744,6281294,0
2009-07-16,4.5996,4.6494,4.5079,4.6078,2788587,0
2009-07-17,4.6162,4.6244,4.4829,4.5494,2856260,0
2009-07-20,4.5911,4.7327,4.5494,4.7079,3523116,0
2009-07-21,4.7247,4.9077,4.5577,4.6662,4760570,0
2009-07-22,4.6078,4.7496,4.5827,4.7247,2993812,0
2009-07-23,4.7496,4.8913,4.6997,4.8495,3977400,0
2009-07-24,4.8161,4.9578,4.7745,4.9412,2333294,0
2009-07-27,4.9578,5.191,4.9162,5.1493,5104534,0
2009-07-28,5.1244,5.1828,4.966,5.0412,3164765,0
2009-07-29,5.0912,5.1076,4.7994,4.7994,3788975,0
2009-07-30,4.9578,5.0742,4.8577,5.0247,4946419,0
2009-07-31,5.0577,5.191,4.9996,5.1161,2999571,0
2009-08-03,5.2245,5.4158,5.1493,5.3742,4591640,0
2009-08-04,5.3661,5.791,5.2997,5.791,8957071,0
2009-08-05,5.8245,6.1495,5.7576,6.1328,10137147,0
2009-08-06,5.8578,6.1242,5.166,5.4329,14391762,0
2009-08-07,5.4495,5.5828,5.1412,5.1996,6015773,0
2009-08-10,5.241,5.4576,5.0829,5.4158,4870544,0
2009-08-11,5.3912,5.6244,5.3829,5.5911,4829343,0
2009-08-12,5.6493,5.7997,5.5079,5.6413,6265706,0
2009-08-13,5.7079,5.8742,5.6163,5.8245,5516143,0
2009-08-14,5.816,6.0162,5.6577,5.9243,4754784,0
2009-08-17,5.7079,5.7997,5.541,5.6993,4157080,0
2009-08-18,5.7494,5.9161,5.7245,5.8578,4083932,0
2009-08-19,5.7329,6.0412,5.6828,5.9995,3200711,0
2009-08-20,5.9742,6.1826,5.9325,6.1576,2991518,0
2009-08-21,6.2329,6.266,6.1576,6.2242,3653510,0
2009-08-24,6.3244,6.4992,6.0576,6.1242,5795271,0
2009-08-25,6.2242,6.3244,6.1745,6.2993,3138621,0
2009-08-26,6.3076,6.5078,6.2161,6.4494,4048841,0
2009-08-27,6.4911,6.6076,6.2161,6.541,3735824,0
2009-08-28,6.6409,6.9659,6.541,6.9575,7782132,0
2009-08-31,6.916,7.2328,6.5575,7.1575,9777656,0
2009-09-01,7.0909,7.241,6.6243,6.7158,5867716,0
2009-09-02,6.7242,6.7242,6.3993,6.4325,6742360,0
2009-09-03,6.5078,6.6159,6.4576,6.6076,4104072,0
2009-09-04,6.6577,6.841,6.5245,6.841,3095901,0
2009-09-08,6.916,7.0659,6.8577,6.9075,3126049,0
2009-09-09,7.0327,7.0327,6.7996,6.9075,4091489,0
2009-09-10,6.8577,7.2161,6.7242,7.2078,5416529,0
2009-09-11,7.1575,7.2243,6.9659,7.0659,2942681,0
2009-09-14,6.9825,7.2078,6.7996,7.1991,3099351,0
2009-09-15,7.2161,7.691,7.2078,7.6576,7015138,0
2009-09-16,7.7659,7.9658,7.6991,7.9161,4739874,0
2009-09-17,7.8741,8.2076,7.7574,8.0993,7063917,0
2009-09-18,8.1076,8.2076,7.7074,7.9909,16190677,0
2009-09-21,7.8993,7.9909,7.3328,7.7906,11849714,0
2009-09-22,7.8823,8.0656,7.8659,7.9324,11778973,0
2009-09-23,7.8823,8.0244,7.716,7.8076,7408518,0
2009-09-24,7.674,7.7659,7.2661,7.6494,6939994,0
2009-09-25,7.5157,7.5826,7.3493,7.4325,5943095,0
2009-09-28,7.4909,7.8576,7.3822,7.7906,6940266,0
2009-09-29,7.8409,7.9491,7.7329,7.7827,5653797,0
2009-09-30,7.8325,7.8741,7.499,7.5907,6110660,0
2009-10-01,7.6657,7.6657,7.1243,7.1406,5995811,0
2009-10-02,6.9825,7.1742,6.7911,7.0741,5076960,0
2009-10-05,7.2161,7.4325,7.1824,7.3243,6954241,0
2009-10-06,7.4825,7.5826,7.1325,7.1658,6933326,0
2009-10-07,7.2328,7.391,7.1991,7.3408,5143838,0
2009-10-08,7.5572,7.8076,7.4658,7.7741,5309009,0
2009-10-09,7.7329,7.8325,7.6657,7.7493,2090058,0
2009-10-12,7.7993,8.1491,7.7574,8.049,4208346,0
2009-10-13,8.1076,8.1076,7.8325,7.8741,3372151,0
2009-10-14,8.0076,8.1157,7.941,7.9991,4241768,0
2009-10-15,7.9324,7.9909,7.6657,7.7574,5265521,0
2009-10-16,7.7493,7.7574,7.5075,7.5075,3009381,0
2009-10-19,7.5826,7.7493,7.4576,7.716,3221195,0
2009-10-20,7.7993,7.8823,7.6242,7.674,4254114,0
2009-10-21,7.691,7.691,7.3243,7.3493,5875796,0
2009-10-22,7.4576,7.5742,7.1912,7.499,4121780,0
2009-10-23,7.5323,7.6576,7.1243,7.1742,3304325,0
2009-10-26,7.241,7.4909,6.8826,6.8908,4323841,0
2009-10-27,6.9575,7.1158,6.7911,6.9075,3863048,0
2009-10-28,6.8658,6.8658,6.3993,6.4576,6817234,0
2009-10-29,6.5493,7.2161,6.5493,7.2161,5818559,0
2009-10-30,7.2574,7.2909,6.6076,6.6243,5883241,0
2009-11-02,6.7409,6.9492,6.4576,6.6493,4263170,0
2009-11-03,6.666,6.841,6.4743,6.8242,4713515,0
2009-11-04,7.0491,7.0575,6.441,6.6828,11329121,0
2009-11-05,6.7328,6.8242,6.6076,6.7577,8205868,0
2009-11-06,6.7158,6.9492,6.666,6.841,6297889,0
2009-11-09,6.9409,7.0575,6.8742,6.9575,5743311,0
2009-11-10,6.9575,7.0327,6.766,6.9911,5937859,0
2009-11-11,7.0158,7.0826,6.9241,7.0409,3836533,0
2009-11-12,7.0741,7.2826,6.9409,7.1575,5012381,0
2009-11-13,7.2328,7.241,6.8325,6.916,5403683,0
2009-11-16,7.0659,7.3408,6.9241,7.2243,6362338,0
2009-11-17,7.2161,7.374,7.1658,7.3408,4175424,0
2009-11-18,7.3243,7.4158,7.1912,7.3822,3321605,0
2009-11-19,7.3822,7.3822,7.1575,7.3493,3114152,0
2009-11-20,7.2078,7.3408,7.1658,7.3076,2560414,0
2009-11-23,7.441,7.5826,7.3576,7.441,5020563,0
2009-11-24,7.499,7.6076,7.2493,7.5157,4576931,0
2009-11-25,7.5907,7.7074,7.5075,7.6824,2984233,0
2009-11-27,7.374,7.7329,7.1494,7.674,2467388,0
2009-11-30,7.691,7.941,7.6076,7.9324,7090365,0
2009-12-01,7.9324,8.1408,7.8159,8.049,6358900,0
2009-12-02,8.0993,8.2909,8.049,8.2657,4543005,0
2009-12-03,8.2909,9.0493,8.2825,8.5489,12245796,0
2009-12-04,8.682,9.065,8.6491,8.8247,7848922,0
2009-12-07,8.9655,9.1658,8.8652,8.9824,8945028,0
2009-12-08,8.882,9.0155,8.8401,8.9495,4279704,0
2009-12-09,9.0155,9.24,8.899,9.0409,4940084,0
2009-12-10,9.0994,9.1573,8.6408,8.7499,5152582,0
2009-12-11,8.7745,8.8735,8.6656,8.8328,3621347,0
2009-12-14,8.975,8.9995,8.8905,8.9571,5294124,0
2009-12-15,8.9408,8.9995,8.8247,8.8735,4211771,0
2009-12-16,8.9995,9.0736,8.9408,9.0314,7409271,0
2009-12-17,8.9571,9.2487,8.925,9.1747,7664445,0
2009-12-18,9.1831,9.2487,8.9655,9.0994,4238017,0
2009-12-21,9.1658,9.3314,9.0994,9.3147,4720533,0
2009-12-22,9.2904,9.3906,9.2083,9.3582,3627778,0
2009-12-23,9.4317,9.4814,9.3749,9.4814,1707026,0
2009-12-24,9.507,9.59,9.2083,9.542,887894,0
2009-12-28,9.573,9.64,9.525,9.573,4342798,0
2009-12-29,9.649,9.659,9.4725,9.59,1976550,0
2009-12-30,9.4983,9.617,9.4248,9.542,1771983,0
2009-12-31,9.582,9.582,9.3582,9.4073,3355291,0
2010-01-04,9.617,9.916,9.55,9.815,6003184,0
2010-01-05,9.916,10.54,9.85,10.25,9275299,0
2010-01-06,10.291,10.291,9.916,9.94,7729317,0
2010-01-07,9.999,10.076,9.916,10.058,5034703,0
2010-01-08,10.041,10.242,9.93,10.217,4180843,0
2010-01-11,10.382,10.433,10.016,10.115,3969561,0
2010-01-12,10.041,10.2,9.964,10.025,3566365,0
2010-01-13,10.067,10.242,9.964,10.224,3426027,0
2010-01-14,10.191,10.391,10.139,10.331,3890246,0
2010-01-15,10.322,10.331,10.146,10.258,5290660,0
2010-01-19,10.182,10.489,10.163,10.489,3037094,0
2010-01-20,10.442,10.6,10.348,10.567,4764941,0
2010-01-21,10.607,10.673,10.313,10.425,4675079,0
2010-01-22,10.305,10.472,10.025,10.084,4658713,0
2010-01-25,10.258,10.458,10.224,10.305,2644306,0
2010-01-26,10.34,10.451,10.25,10.313,2461473,0
2010-01-27,10.291,10.465,10.139,10.433,3440924,0
2010-01-28,10.401,10.442,10.115,10.2,4368777,0
2010-01-29,10.291,10.472,10.131,10.155,3960904,0
2010-02-01,10.217,10.451,10.163,10.451,2887533,0
2010-02-02,10.407,10.576,10.374,10.416,3061710,0
2010-02-03,10.348,10.6,10.331,10.382,2267829,0
2010-02-04,10.208,10.275,9.55,9.599,5661205,0
2010-02-05,9.59,9.724,9.0822,9.565,5699382,0
2010-02-08,9.608,9.632,9.2748,9.4073,3187178,0
2010-02-09,9.599,9.922,9.4564,9.841,5023813,0
2010-02-10,9.883,9.99,9.525,9.533,4662873,0
2010-02-11,9.608,9.957,9.557,9.891,5068849,0
2010-02-12,9.834,10.233,9.741,10.2,4186784,0
2010-02-16,10.275,10.472,10.2,10.224,3554138,0
2010-02-17,10.283,10.331,10.067,10.146,2720372,0
2010-02-18,10.092,10.425,10.092,10.305,2798364,0
2010-02-19,10.623,11.099,10.54,10.965,8683439,0
2010-02-22,11.156,11.807,11.116,11.675,8457833,0
2010-02-23,11.698,11.698,11.249,11.249,6121719,0
2010-02-24,11.366,11.675,11.341,11.64,7093748,0
2010-02-25,11.432,11.667,11.307,11.667,4646643,0
2010-02-26,11.589,11.872,11.405,11.44,5297989,0
2010-03-01,11.565,11.682,11.349,11.449,5585468,0
2010-03-02,11.54,11.624,11.298,11.341,5579368,0
2010-03-03,11.315,11.449,11.065,11.099,5833589,0
2010-03-04,11.081,11.223,11,11.147,6328991,0
2010-03-05,11.249,11.716,11.183,11.475,7625239,0
2010-03-08,11.484,11.599,11.349,11.382,3514318,0
2010-03-09,11.298,11.341,11.04,11.132,5232533,0
2010-03-10,11.183,11.405,11.108,11.266,6387177,0
2010-03-11,11.147,11.307,10.974,11.207,3593237,0
2010-03-12,11.315,11.375,11.116,11.249,2882627,0
2010-03-15,11.24,11.389,10.907,11.057,5894802,0
2010-03-16,10.848,11.2,10.848,11.156,4407340,0
2010-03-17,11.156,11.323,11.065,11.2,4442808,0
2010-03-18,11.116,11.341,11.049,11.156,4348154,0
2010-03-19,11.183,11.29,10.615,10.641,6494136,0
2010-03-22,10.515,10.781,10.305,10.715,3948371,0
2010-03-23,10.774,11.09,10.75,11.04,5039747,0
2010-03-24,10.941,11.132,10.857,11.081,3516476,0
2010-03-25,11.165,11.249,10.698,10.706,5282680,0
2010-03-26,10.715,10.882,10.515,10.584,4076403,0
2010-03-29,10.691,10.816,10.382,10.497,4752675,0
2010-03-30,10.558,10.584,10.107,10.298,4615603,0
2010-03-31,10.266,10.305,10.007,10.041,4963802,0
2010-04-01,10.115,10.291,10.107,10.291,4515576,0
2010-04-05,10.366,10.607,10.305,10.591,4147980,0
2010-04-06,10.442,10.774,10.442,10.715,4666342,0
2010-04-07,10.75,10.84,10.442,10.54,4264958,0
2010-04-08,10.458,10.567,10.348,10.532,3164002,0
2010-04-09,10.549,10.641,10.433,10.524,2803059,0
2010-04-12,10.524,10.623,10.391,10.458,2606257,0
2010-04-13,10.458,10.497,10.25,10.348,2406611,0
2010-04-14,10.416,10.48,10.366,10.442,3258734,0
2010-04-15,10.416,10.54,10.348,10.407,3189145,0
2010-04-16,10.382,10.458,9.981,10.058,5311902,0
2010-04-19,10.041,10.058,9.542,9.757,4946908,0
2010-04-20,9.79,9.9,9.676,9.815,4319839,0
2010-04-21,9.85,9.883,9.676,9.716,3233024,0
2010-04-22,9.676,9.859,9.4476,9.815,3939251,0
2010-04-23,9.867,10,9.758,9.924,3138307,0
2010-04-26,10.007,10.084,9.824,9.824,3410602,0
2010-04-27,9.774,9.824,9.2663,9.2748,4138118,0
2010-04-28,9.3401,9.4814,9.2083,9.3996,4687686,0
2010-04-29,9.4983,9.883,9.4814,9.757,6142527,0
2010-04-30,9.806,9.922,9.4655,9.507,4040537,0
2010-05-03,9.542,9.741,9.507,9.64,2215716,0
2010-05-04,9.4564,9.533,9.0822,9.1146,4189333,0
2010-05-05,9.0155,9.107,8.6993,8.7911,6891197,0
2010-05-06,8.7499,8.9655,7.6157,8.3739,9398514,0
2010-05-07,8.7911,8.9335,8.2407,8.2657,8849064,0
2010-05-10,8.7745,8.9911,8.5907,8.975,5299118,0
2010-05-11,8.9495,8.9495,8.5158,8.5577,7338598,0
2010-05-12,8.7076,8.9824,8.5489,8.6324,8309865,0
2010-05-13,8.6656,8.8905,8.5825,8.724,9361559,0
2010-05-14,8.6574,8.6737,8.1491,8.2243,6311503,0
2010-05-17,8.2243,8.3325,7.4909,7.9741,8218751,0
2010-05-18,8.0076,8.0577,7.5491,7.6242,6635802,0
2010-05-19,7.6324,7.9826,7.4909,7.941,10786387,0
2010-05-20,7.674,7.6991,7.1742,7.2661,12719091,0
2010-05-21,7.1658,7.5826,7.0242,7.499,7518875,0
2010-05-24,7.499,7.691,7.1243,7.1243,7060116,0
2010-05-25,6.8908,7.7329,6.8075,7.6494,10771120,0
2010-05-26,7.8159,8.0157,7.6824,7.924,12017395,0
2010-05-27,8.2158,8.4656,8.0993,8.4574,8016133,0
2010-05-28,8.4157,8.6324,8.3159,8.3159,8404261,0
2010-06-01,8.2407,8.3159,7.9909,7.9909,5329104,0
2010-06-02,8.0824,8.3656,8.0324,8.349,5205258,0
2010-06-03,8.4824,8.4824,8.049,8.2158,3835250,0
2010-06-04,7.941,8.0993,7.724,7.7493,4705005,0
2010-06-07,7.7574,7.9161,7.5409,7.5409,4735335,0
2010-06-08,7.5907,7.6657,7.4241,7.5991,4363821,0
2010-06-09,7.6242,7.9991,7.6157,7.6494,5589234,0
2010-06-10,7.8823,7.9161,7.5661,7.8409,4930096,0
2010-06-11,7.7329,7.9826,7.6494,7.9658,2627726,0
2010-06-14,8.0577,8.2407,7.924,7.9826,2859721,0
2010-06-15,8.1408,8.2158,7.9826,8.1659,2854413,0
2010-06-16,8.0409,8.191,7.9826,8.0409,2339875,0
2010-06-17,8.0076,8.0409,7.6991,7.8159,4371329,0
2010-06-18,7.8741,8.0577,7.7741,8.049,3746843,0
2010-06-21,8.2909,8.3159,7.9491,8.0744,4080039,0
2010-06-22,7.9658,8.1574,7.8243,7.8243,2928791,0
2010-06-23,7.8909,7.9658,7.691,7.8409,3072245,0
2010-06-24,7.7574,7.8576,7.4741,7.4741,3333144,0
2010-06-25,7.4909,7.724,7.4158,7.5661,5869175,0
2010-06-28,7.6576,7.7659,7.499,7.6824,3636970,0
2010-06-29,7.5157,7.716,7.4491,7.5991,6140716,0
2010-06-30,7.6296,7.7139,7.0984,7.2248,5561131,0
2010-07-01,7.2078,7.2993,6.9075,7.1912,3877259,0
2010-07-02,7.3076,7.3076,6.9741,7.0327,2305204,0
2010-07-06,7.241,7.2745,6.8325,6.916,4665365,0
2010-07-07,6.916,7.316,6.8826,7.2826,5007870,0
2010-07-08,7.3658,7.4576,7.2574,7.441,3813797,0
2010-07-09,7.4576,7.5661,7.3658,7.5075,3142890,0
2010-07-12,7.4825,7.6324,7.3408,7.391,2361549,0
2010-07-13,7.5742,7.7074,7.4241,7.6324,6895403,0
2010-07-14,7.5157,7.7493,7.4658,7.6576,3194878,0
2010-07-15,7.674,7.9491,7.6157,7.8823,5523130,0
2010-07-16,7.8325,7.8409,7.5323,7.6076,3863004,0
2010-07-19,7.6824,7.716,7.4658,7.5907,3029305,0
2010-07-20,7.4241,7.7906,7.4241,7.7827,3637148,0
2010-07-21,7.8909,8.0409,7.6824,7.7493,3726753,0
2010-07-22,7.8993,8.1324,7.8993,8.1076,3338371,0
2010-07-23,8.1076,8.2326,7.9991,8.2326,2872285,0
2010-07-26,8.2825,8.7499,8.2741,8.6993,4216120,0
2010-07-27,8.8558,8.8905,8.4742,8.5158,3127559,0
2010-07-28,8.3823,8.6073,8.3823,8.5243,2484350,0
2010-07-29,8.5907,8.925,8.3906,8.7076,3103189,0
2010-07-30,8.5158,8.808,8.4992,8.724,5686992,0
2010-08-02,8.8735,8.9495,8.7405,8.808,5594571,0
2010-08-03,8.7499,8.808,8.3994,8.4323,4152174,0
2010-08-04,8.4992,8.6073,8.4241,8.5577,3885867,0
2010-08-05,9.0822,9.192,8.7664,8.8475,8717053,0
2010-08-06,8.7324,8.899,8.4824,8.6912,3954672,0
2010-08-09,8.7324,8.8164,8.4241,8.6491,4184977,0
2010-08-10,8.5658,8.5658,8.2407,8.2407,4788978,0
2010-08-11,8.0577,8.0656,7.7493,7.7659,4826550,0
2010-08-12,7.691,7.9491,7.4909,7.8823,4786922,0
2010-08-13,7.8492,7.9324,7.7408,7.7659,2932576,0
2010-08-16,7.674,7.9161,7.6076,7.7827,2508898,0
2010-08-17,7.924,8.0244,7.8576,7.9324,2608525,0
2010-08-18,7.8823,8.0076,7.7493,7.9909,2219854,0
2010-08-19,7.9161,7.9741,7.674,7.7408,2181192,0
2010-08-20,7.716,7.716,7.5157,7.5572,2294271,0
2010-08-23,7.5572,7.6494,7.3658,7.3658,2645451,0
2010-08-24,7.2826,7.2826,7.1494,7.1991,5427059,0
2010-08-25,7.1158,7.3243,7.0491,7.2574,3318548,0
2010-08-26,7.3992,7.8492,7.2826,7.3576,6057744,0
2010-08-27,7.4909,7.6991,7.2909,7.6991,3454676,0
2010-08-30,7.6408,7.7906,7.5491,7.6157,2905803,0
2010-08-31,7.6114,7.8127,7.5528,7.6114,3490738,0
2010-09-01,7.7493,7.9991,7.691,7.9991,3287854,0
2010-09-02,7.9991,8.0244,7.8741,7.9909,2619566,0
2010-09-03,8.0157,8.2825,8.0157,8.2243,2992846,0
2010-09-07,8.1659,8.2572,7.8823,7.8993,3933337,0
2010-09-08,7.9658,8.0906,7.8823,7.9072,2699493,0
2010-09-09,8.0157,8.199,7.924,7.9658,3484105,0
2010-09-10,8.0324,8.0824,7.8325,7.8993,3074217,0
2010-09-13,7.9161,8.4656,7.8909,8.4491,12203429,0
2010-09-14,8.4491,8.4742,8.2572,8.4407,3812235,0
2010-09-15,8.4323,8.5577,8.299,8.4824,6624777,0
2010-09-16,8.5658,8.882,8.5243,8.8401,8305516,0
2010-09-17,8.9072,8.975,8.7324,8.9072,5760275,0
2010-09-20,8.9911,9.2663,8.7664,9.1747,6465004,0
2010-09-21,9.2083,9.2226,8.8735,8.9072,4820670,0
2010-09-22,8.925,9.1658,8.8558,9.065,5969297,0
2010-09-23,8.9911,9.2904,8.8247,9.1573,5899107,0
2010-09-24,9.3225,9.649,9.3225,9.617,5667801,0
2010-09-27,9.649,9.748,9.533,9.716,5969161,0
2010-09-28,9.798,9.798,9.55,9.624,5985520,0
2010-09-29,9.724,9.79,9.599,9.667,4436322,0
2010-09-30,9.741,9.782,9.4139,9.631,6695937,0
2010-10-01,9.741,9.782,9.542,9.724,3578328,0
2010-10-04,9.708,9.708,9.4564,9.582,5112247,0
2010-10-05,9.716,9.774,9.557,9.557,5907162,0
2010-10-06,9.59,9.866,9.573,9.716,4450626,0
2010-10-07,9.824,9.866,9.599,9.741,3712357,0
2010-10-08,9.798,9.922,9.69,9.916,4256297,0
2010-10-11,9.957,10.217,9.909,10.173,4707690,0
2010-10-12,10.067,10.266,10.007,10.224,3269529,0
2010-10-13,10.348,10.391,10.173,10.242,3279944,0
2010-10-14,10.305,10.348,10.124,10.163,3273020,0
2010-10-15,10.25,10.382,10.041,10.217,3353070,0
2010-10-18,10.549,10.657,10.442,10.472,5912564,0
2010-10-19,10.305,10.532,10.099,10.266,3780439,0
2010-10-20,10.348,10.698,10.322,10.664,4426531,0
2010-10-21,10.759,11.358,10.75,11.283,9856820,0
2010-10-22,11.274,11.315,11.033,11.223,3985084,0
2010-10-25,11.382,11.675,11.358,11.581,8058422,0
2010-10-26,11.493,11.79,11.332,11.698,7085972,0
2010-10-27,11.615,11.691,11.349,11.549,3960791,0
2010-10-28,11.667,11.807,11.366,11.414,3275030,0
2010-10-29,11.523,11.822,11.412,11.54,4093506,0
2010-11-01,11.64,11.675,11.283,11.397,3563776,0
2010-11-02,11.573,11.589,11.231,11.507,4673325,0
2010-11-03,11.507,11.615,11.366,11.589,4073273,0
2010-11-04,11.917,12.173,11.375,11.565,9625344,0
2010-11-05,11.698,11.772,11.366,11.423,5074607,0
2010-11-08,11.405,11.523,11.307,11.397,7692221,0
2010-11-09,11.523,11.624,11.341,11.397,4225237,0
2010-11-10,11.405,11.507,11.081,11.44,3843715,0
2010-11-11,11.315,11.458,11.191,11.405,2776060,0
2010-11-12,11.315,11.414,11.057,11.14,4141292,0
2010-11-15,11.283,11.323,10.955,10.965,3250399,0
2010-11-16,10.857,10.857,10.433,10.664,7109358,0
2010-11-17,10.664,10.974,10.591,10.848,4147626,0
2010-11-18,11,11.358,11,11.274,5028094,0
2010-11-19,11.191,11.323,11.124,11.323,3703041,0
2010-11-22,11.29,11.507,11.183,11.449,4692418,0
2010-11-23,11.283,11.315,10.982,11.307,3982222,0
2010-11-24,11.366,11.891,11.366,11.857,5334806,0
2010-11-26,11.764,12.038,11.749,12.031,3371513,0
2010-11-29,11.908,12.179,11.667,12.179,5998033,0
2010-11-30,12.156,12.951,12.08,12.891,13165860,0
2010-12-01,13.174,13.191,12.715,12.8,5764722,0
2010-12-02,12.915,13.039,12.773,13.031,5288682,0
2010-12-03,12.948,13.157,12.864,13.141,3157597,0
2010-12-06,13.057,13.174,12.983,13.124,3260736,0
2010-12-07,13.273,14.081,13.231,13.881,10737003,0
2010-12-08,13.856,14.04,13.483,13.598,3179334,0
2010-12-09,13.757,13.766,13.207,13.231,6970112,0
2010-12-10,13.332,13.448,13.098,13.222,5955991,0
2010-12-13,13.424,13.465,12.975,13.165,5365447,0
2010-12-14,13.264,13.405,13.098,13.183,3698898,0
2010-12-15,13.074,13.255,12.941,12.966,2696785,0
2010-12-16,13.085,13.278,12.917,13.119,3885683,0
2010-12-17,13.174,13.2,12.948,12.975,2503206,0
2010-12-20,13.048,13.107,12.74,12.881,2937342,0
2010-12-21,12.983,13.34,12.966,13.309,3508316,0
2010-12-22,13.309,13.414,13.065,13.131,1620707,0
2010-12-23,13.174,13.246,12.898,13.074,1773401,0
2010-12-27,13.016,13.107,12.842,13.074,1531536,0
2010-12-28,13.131,13.131,12.898,12.958,1161320,0
2010-12-29,12.958,13.151,12.958,13.084,1933937,0
2010-12-30,13.059,13.168,12.924,12.949,1927407,0
2010-12-31,12.877,13.084,12.695,13.007,3757208,0
2011-01-03,13.124,13.731,13.115,13.589,4514548,0
2011-01-04,13.607,13.749,13.115,13.174,4167580,0
2011-01-05,13.255,13.682,13.09,13.623,5466493,0
2011-01-06,13.724,13.949,13.607,13.823,5223370,0
2011-01-07,13.915,13.999,13.309,13.483,3332193,0
2011-01-10,13.405,14.64,13.382,14.624,9001737,0
2011-01-11,14.773,14.84,14.365,14.614,4540357,0
2011-01-12,14.667,14.857,14.581,14.682,2744934,0
2011-01-13,14.84,15.105,14.649,14.9,3418074,0
2011-01-14,14.955,14.981,14.791,14.946,2336253,0
2011-01-18,14.946,14.999,14.667,14.831,2101130,0
2011-01-19,14.788,14.847,13.906,13.934,5697924,0
2011-01-20,13.841,13.906,13.34,13.34,5647946,0
2011-01-21,13.391,13.572,13.309,13.349,2510901,0
2011-01-24,13.357,13.814,13.34,13.674,2906011,0
2011-01-25,13.906,14.291,13.832,14.167,4383191,0
2011-01-26,14.148,14.722,14.148,14.349,4326484,0
2011-01-27,14.406,14.488,14.174,14.349,1867637,0
2011-01-28,14.524,14.806,14.099,14.14,2928254,0
2011-01-31,14.175,14.603,14.175,14.509,2639523,0
2011-02-01,14.731,15.057,14.674,14.857,3645048,0
2011-02-02,14.831,14.866,14.557,14.658,2396987,0
2011-02-03,14.628,14.628,14.25,14.401,3745993,0
2011-02-04,14.497,14.658,14.349,14.557,2831069,0
2011-02-07,14.699,14.891,14.549,14.764,2592705,0
2011-02-08,14.84,14.866,14.614,14.791,2408087,0
2011-02-09,14.722,14.773,14.581,14.649,1810176,0
2011-02-10,14.491,14.855,14.461,14.847,2482034,0
2011-02-11,14.731,15.164,14.731,15.09,3527752,0
2011-02-14,15.131,15.708,15.123,15.656,3731023,0
2011-02-15,15.607,15.89,15.473,15.708,3341124,0
2011-02-16,15.848,15.914,15.631,15.69,3180777,0
2011-02-18,15.693,15.693,15.096,15.163,2382081,0
2011-02-22,14.939,15.008,14.19,14.323,5058456,0
2011-02-23,14.3,14.589,13.649,14.016,4196054,0
2011-02-24,14.007,14.248,13.572,14.231,6269788,0
2011-02-25,14.233,14.828,14.218,14.762,3594128,0
2011-02-28,14.819,14.953,14.609,14.703,2939600,0
2011-03-01,14.762,14.847,13.872,14.109,5178988,0
2011-03-02,14.05,14.351,13.924,14.276,3022652,0
2011-03-03,14.393,14.72,14.393,14.671,3760706,0
2011-03-04,14.663,14.727,14.225,14.377,2491084,0
2011-03-07,14.419,14.444,13.773,13.924,3488194,0
2011-03-08,13.99,14.601,13.766,14.477,4416394,0
2011-03-09,14.386,14.501,14.15,14.192,2294633,0
2011-03-10,13.999,14.168,13.79,13.897,2729652,0
2011-03-11,13.673,14.124,13.673,13.897,1903612,0
2011-03-14,13.748,14.024,13.621,13.856,1484841,0
2011-03-15,13.355,13.731,13.195,13.613,4678984,0
2011-03-16,13.605,13.881,13.369,13.539,2844018,0
2011-03-17,13.884,14.164,13.809,13.852,2343434,0
2011-03-18,14.133,14.142,13.856,13.941,1900787,0
2011-03-21,14.109,14.377,14.057,14.335,2662566,0
2011-03-22,14.317,14.461,14.15,14.21,1565517,0
2011-03-23,14.201,14.225,13.934,13.99,2295366,0
2011-03-24,14.133,14.15,13.773,14.033,4355158,0
2011-03-25,14.133,15.089,14.024,14.88,10174001,0
2011-03-28,14.811,15.063,14.637,14.72,3248867,0
2011-03-29,14.744,14.855,14.309,14.577,3415163,0
2011-03-30,14.753,15.024,14.419,14.47,5828067,0
2011-03-31,14.545,14.631,14.355,14.57,1992525,0
2011-04-01,14.703,14.796,14.453,14.57,2514566,0
2011-04-04,14.654,15.006,14.637,14.838,2683521,0
2011-04-05,14.838,14.96,14.687,14.727,2421378,0
2011-04-06,14.921,15.265,14.897,15.182,6109898,0
2011-04-07,15.139,16.247,15.139,16.061,9588738,0
2011-04-08,16.095,16.22,15.852,16.036,4771975,0
2011-04-11,16.013,16.029,15.601,15.927,4479732,0
2011-04-12,15.968,16.045,15.592,15.767,5644292,0
2011-04-13,15.877,15.944,15.491,15.65,2921829,0
2011-04-14,15.592,16.304,15.525,16.195,5384885,0
2011-04-15,16.204,16.598,16.188,16.506,5751533,0
2011-04-18,16.195,16.456,16.004,16.086,3425480,0
2011-04-19,16.255,16.363,16.045,16.329,2995714,0
2011-04-20,16.64,16.758,16.279,16.355,3416135,0
2011-04-21,16.537,16.725,16.296,16.725,4519521,0
2011-04-25,16.681,16.763,16.389,16.689,1846131,0
2011-04-26,16.751,17.444,16.689,16.99,5060994,0
2011-04-27,17.134,17.225,16.665,17.059,2997098,0
2011-04-28,17.068,17.47,16.917,17.102,3804808,0
2011-04-29,17.2,17.524,16.977,17.475,4214516,0
2011-05-02,17.572,18.039,17.479,17.563,5792887,0
2011-05-03,17.494,17.502,16.659,16.774,4781182,0
2011-05-04,16.771,16.908,16.045,16.339,4555778,0
2011-05-05,16.346,17.562,16.187,16.745,6840579,0
2011-05-06,17.077,17.428,16.681,17.336,5750434,0
2011-05-09,17.311,17.587,17.142,17.444,3170894,0
2011-05-10,17.587,17.912,17.342,17.527,3754643,0
2011-05-11,17.526,17.535,16.736,16.93,3616279,0
2011-05-12,16.843,16.959,16.135,16.304,6392369,0
2011-05-13,16.304,16.355,15.86,16.045,3295754,0
2011-05-16,15.885,16.255,15.734,15.844,1689646,0
2011-05-17,15.701,15.852,15.448,15.81,3884681,0
2011-05-18,15.877,16.121,15.852,16.029,3484756,0
2011-05-19,16.104,16.18,15.743,15.868,2470113,0
2011-05-20,15.788,15.934,15.579,15.866,3192770,0
2011-05-23,15.483,15.592,15.182,15.499,2962605,0
2011-05-24,15.525,15.617,15.288,15.466,3962317,0
2011-05-25,15.331,15.801,15.305,15.726,3722265,0
2011-05-26,15.726,15.852,15.474,15.837,2400376,0
2011-05-27,15.925,16.229,15.857,15.9,2581035,0
2011-05-31,16.192,16.192,15.852,15.886,11285790,0
2011-06-01,15.927,15.936,15.331,15.456,4399370,0
2011-06-02,15.452,15.672,15.344,15.564,3119044,0
2011-06-03,15.225,15.335,15.064,15.218,3143454,0
2011-06-06,15.157,15.325,14.711,14.744,3239415,0
2011-06-07,14.855,15.225,14.727,15.057,3591723,0
2011-06-08,14.93,15.074,14.398,14.475,4125021,0
2011-06-09,14.517,14.989,14.49,14.907,2890123,0
2011-06-10,14.873,15.064,14.475,14.804,4264199,0
2011-06-13,14.811,15.098,14.39,14.517,2804674,0
2011-06-14,14.77,15.083,14.653,14.938,2776499,0
2011-06-15,14.811,15.064,14.761,14.819,4020000,0
2011-06-16,14.79,14.884,13.939,14.355,7197173,0
2011-06-17,14.517,14.644,14.004,14.164,3955692,0
2011-06-20,14.164,14.383,13.945,14.29,3277091,0
2011-06-21,14.499,15.033,14.483,14.953,5265088,0
2011-06-22,14.93,15.175,14.828,14.855,3372689,0
2011-06-23,14.67,15.057,14.356,14.881,5528140,0
2011-06-24,14.962,14.971,14.627,14.744,4414499,0
2011-06-27,14.653,15.251,14.577,15.083,5705487,0
2011-06-28,15.325,15.689,15.267,15.504,5164704,0
2011-06-29,15.699,15.731,15.41,15.68,4617958,0
2011-06-30,15.764,15.936,15.651,15.892,4978237,0
2011-07-01,15.908,16.339,15.9,16.255,4186126,0
2011-07-05,16.304,16.635,16.272,16.531,4032714,0
2011-07-06,16.498,16.796,16.362,16.767,4623887,0
2011-07-07,16.963,17.165,16.837,17.003,3795357,0
2011-07-08,16.753,16.854,16.531,16.745,2647031,0
2011-07-11,16.474,16.608,16.151,16.272,2280689,0
2011-07-12,16.204,16.491,16.17,16.212,2911873,0
2011-07-13,16.33,16.65,16.212,16.263,3033178,0
2011-07-14,16.389,16.389,15.866,16.035,3036638,0
2011-07-15,16.143,16.304,16.028,16.272,2081936,0
2011-07-18,16.238,16.296,15.716,15.975,2691970,0
2011-07-19,16.065,16.338,16.047,16.309,3051600,0
2011-07-20,16.439,16.93,16.405,16.7,3223848,0
2011-07-21,16.76,17.054,16.691,16.954,2411270,0
2011-07-22,16.963,17.082,16.709,16.793,2025097,0
2011-07-25,16.608,16.828,16.556,16.625,2215462,0
2011-07-26,16.684,16.99,16.498,16.856,3223224,0
2011-07-27,16.837,16.947,16.103,16.17,3615209,0
2011-07-28,16.287,16.448,16.09,16.176,3819068,0
2011-07-29,15.869,16.218,15.639,16.099,2409148,0
2011-08-01,16.548,16.793,15.891,16.219,3752245,0
2011-08-02,16.007,16.099,15.207,15.258,5253064,0
2011-08-03,15.267,15.452,14.349,15.166,7692609,0
2011-08-04,13.761,13.828,10.475,10.536,26287024,0
2011-08-05,11.625,11.694,10.025,10.706,19912618,0
2011-08-08,10.244,10.546,9.3916,9.4496,17304550,0
2011-08-09,10.025,11.085,10.025,11.021,14054344,0
2011-08-10,10.826,11.103,10.448,10.486,10978884,0
2011-08-11,10.672,11.719,10.537,11.493,7671421,0
2011-08-12,11.7,12.037,11.439,11.745,4859912,0
2011-08-15,11.887,12.132,11.802,12.055,2261011,0
2011-08-16,11.845,12.004,11.574,11.66,3407273,0
2011-08-17,11.719,11.887,11.237,11.396,3101095,0
2011-08-18,10.934,10.95,10.396,10.521,4897393,0
2011-08-19,10.309,10.476,9.873,9.891,6612882,0
2011-08-22,10.269,10.352,9.686,9.712,5705177,0
2011-08-23,9.778,10.125,9.568,10.1,6495037,0
2011-08-24,10.157,10.343,10.076,10.278,4042917,0
2011-08-25,10.438,10.513,10.148,10.184,3606725,0
2011-08-26,10.001,10.418,9.849,10.341,4435417,0
2011-08-29,10.622,11.121,10.598,11.121,3035991,0
2011-08-30,11.06,11.263,10.833,11.18,2461391,0
2011-08-31,11.34,11.489,10.928,11.056,4382857,0
2011-09-01,11.021,11.103,10.723,10.723,3779549,0
2011-09-02,10.47,10.541,10.216,10.449,3441219,0
2011-09-06,10.001,10.265,9.931,10.12,5496386,0
2011-09-07,10.349,10.741,10.341,10.715,3636294,0
2011-09-08,10.597,10.842,10.249,10.341,3267439,0
2011-09-09,10.188,10.349,9.9,10.043,4149998,0
2011-09-12,9.823,10.096,9.4824,9.694,4510964,0
2011-09-13,10.08,10.502,9.983,10.323,6492010,0
2011-09-14,10.384,10.572,9.949,10.283,5780155,0
2011-09-15,10.466,10.631,10.323,10.613,2804965,0
2011-09-16,10.663,10.715,10.393,10.69,2679697,0
2011-09-19,10.305,10.672,10.161,10.639,3020001,0
2011-09-20,10.656,10.681,10.198,10.207,2836533,0
2011-09-21,10.207,10.249,9.4914,9.4914,4714556,0
2011-09-22,8.9892,9.0314,8.5725,8.6829,5805489,0
2011-09-23,8.598,9.1412,8.5725,8.726,5396295,0
2011-09-26,8.8605,9.0736,8.4278,9.0736,3405053,0
2011-09-27,9.2189,9.3284,8.7773,8.8523,8247307,0
2011-09-28,8.913,8.9892,8.4021,8.4021,3525803,0
2011-09-29,8.6574,8.6574,8.1642,8.3853,4989311,0
2011-09-30,8.2381,8.7405,8.2207,8.2207,8829156,0
2011-10-03,8.0536,8.079,7.4328,7.4668,6254079,0
2011-10-04,7.3223,7.8242,6.9141,7.8073,7784050,0
2011-10-05,7.8665,7.9429,7.5776,7.8411,9023320,0
2011-10-06,7.8495,8.1301,7.7049,8.1301,8930941,0
2011-10-07,8.4109,8.7681,7.9772,8.2153,7272192,0
2011-10-10,8.5297,8.5895,8.2153,8.3938,4252402,0
2011-10-11,8.3427,8.5637,8.2239,8.4621,3776684,0
2011-10-12,8.6066,8.819,8.4703,8.6318,5979632,0
2011-10-13,8.5811,8.7598,8.2576,8.5895,4354437,0
2011-10-14,8.7858,8.8438,8.6405,8.8106,3345400,0
2011-10-17,8.819,8.8279,8.2576,8.292,5019436,0
2011-10-18,8.3088,8.819,8.1472,8.7517,4595365,0
2011-10-19,8.7168,8.7424,8.3427,8.3597,3500034,0
2011-10-20,8.3938,8.6066,8.2068,8.5555,4835702,0
2011-10-21,8.6912,8.7939,8.5725,8.7681,4188909,0
2011-10-24,8.8279,9.4983,8.8279,9.4655,4958669,0
2011-10-25,9.3562,9.4744,8.9864,9.1146,3379516,0
2011-10-26,9.3284,9.663,9.0231,9.584,4792283,0
2011-10-27,9.957,10.631,9.957,10.461,7791949,0
2011-10-28,10.29,11.116,10.29,11.006,7655882,0
2011-10-31,10.767,10.781,9.968,9.985,6618608,0
2011-11-01,9.4486,9.776,9.2253,9.347,9612275,0
2011-11-02,10.341,10.86,9.992,10.706,12101608,0
2011-11-03,10.911,10.945,10.396,10.704,5960457,0
2011-11-04,10.617,10.826,10.224,10.636,3746580,0
2011-11-07,10.706,10.741,10.223,10.639,5097479,0
2011-11-08,10.69,10.768,10.332,10.631,4107691,0
2011-11-09,10.25,10.387,9.915,9.982,3601288,0
2011-11-10,10.162,10.233,9.716,9.872,6477428,0
2011-11-11,10.071,10.24,9.883,10.019,5455401,0
2011-11-14,10.019,10.08,9.832,9.983,2965466,0
2011-11-15,9.909,9.957,9.729,9.814,3163021,0
2011-11-16,9.721,9.849,9.526,9.559,2613987,0
2011-11-17,9.526,9.559,9.0484,9.2351,4861552,0
2011-11-18,9.2351,9.4317,9.0907,9.1505,3587639,0
2011-11-21,8.9465,9.04,8.6318,8.8024,4127726,0
2011-11-22,8.6912,8.8688,8.5044,8.5468,4059040,0
2011-11-23,8.4533,8.5725,8.1301,8.1301,4139984,0
2011-11-25,8.0841,8.2817,7.9897,8.0241,1529285,0
2011-11-28,8.5128,8.6318,8.3938,8.496,3217850,0
2011-11-29,8.615,8.6574,8.4021,8.4278,2978071,0
2011-11-30,8.9362,9.3108,8.9007,9.2933,7375647,0
2011-12-01,9.2351,9.508,9.1678,9.4149,3827910,0
2011-12-02,9.63,9.708,9.3739,9.4159,3532590,0
2011-12-05,9.614,9.675,9.2179,9.3196,3187161,0
2011-12-06,8.9524,9.1757,8.7459,9.0287,7138455,0
2011-12-07,8.9524,9.2179,8.8558,9.1146,3389015,0
2011-12-08,8.9864,9.0117,8.4791,8.5222,6360229,0
2011-12-09,8.3162,8.7459,8.2386,8.7113,5458201,0
2011-12-12,8.5306,8.6684,8.3333,8.4448,4403550,0
2011-12-13,8.5392,8.7194,8.2472,8.3504,4799567,0
2011-12-14,8.2988,8.3247,8.1098,8.1612,3182754,0
2011-12-15,8.3504,8.4018,8.2386,8.3162,2807761,0
2011-12-16,8.3846,8.4965,8.1612,8.3333,4565722,0
2011-12-19,8.505,8.5392,8.0324,8.0584,2341701,0
2011-12-20,8.2302,8.4105,8.2302,8.2645,5678147,0
2011-12-21,8.3075,8.3676,8.0068,8.1701,6496304,0
2011-12-22,8.3162,8.419,8.2472,8.3846,3811088,0
2011-12-23,8.4448,8.4791,8.3075,8.4622,2553823,0
2011-12-27,8.4622,8.7543,8.3933,8.6079,2780420,0
2011-12-28,8.6511,8.7194,8.1098,8.1271,4254174,0
2011-12-29,8.1356,8.4622,8.1184,8.4018,6138403,0
2011-12-30,8.458,8.6693,8.3791,8.5898,3312307,0
2012-01-03,8.9091,9.0117,8.505,8.5478,5558233,0
2012-01-04,8.5651,8.5997,8.4364,8.4791,4427954,0
2012-01-05,8.4706,8.505,8.376,8.4364,4957878,0
2012-01-06,8.5392,8.5824,8.4622,8.505,5810602,0
2012-01-09,8.5824,8.6168,8.376,8.4534,5281686,0
2012-01-10,8.5651,8.8652,8.4276,8.7627,6901148,0
2012-01-11,8.7627,9.2439,8.703,9.0975,4987806,0
2012-01-12,9.1668,9.519,9.0631,9.4744,6254313,0
2012-01-13,9.638,10.042,9.3739,9.63,10475777,0
2012-01-17,9.3986,9.677,9.3108,9.3176,6323070,0
2012-01-18,9.3196,9.657,9.106,9.63,9307723,0
2012-01-19,9.648,9.863,9.537,9.734,7895349,0
2012-01-20,9.708,9.89,9.666,9.855,3557029,0
2012-01-23,9.872,10.267,9.872,10.224,7104675,0
2012-01-24,10.06,10.325,9.872,10.299,5284851,0
2012-01-25,10.307,10.422,10.051,10.387,4285273,0
2012-01-26,10.464,10.568,10.103,10.162,4445803,0
2012-01-27,10.47,11.039,10.439,10.902,8776665,0
2012-01-30,10.781,10.945,10.479,10.781,7035879,0
2012-01-31,10.868,10.972,10.627,10.938,6136431,0
2012-02-01,11.272,11.718,11.228,11.52,11807052,0
2012-02-02,11.767,11.786,11.313,11.503,7019941,0
2012-02-03,12.026,12.089,11.745,11.899,7601975,0
2012-02-06,11.822,11.899,11.668,11.745,3403248,0
2012-02-07,11.726,11.847,11.518,11.604,3301670,0
2012-02-08,11.63,11.908,11.501,11.675,3632987,0
2012-02-09,11.785,11.812,11.432,11.509,3566358,0
2012-02-10,11.34,11.52,11.117,11.495,5147608,0
2012-02-13,11.58,11.605,11.263,11.554,5615160,0
2012-02-14,11.479,11.537,10.988,11.349,6919174,0
2012-02-15,11.407,11.443,11.073,11.158,5654191,0
2012-02-16,11.331,12.179,10.867,12.017,16826366,0
2012-02-17,11.975,12.08,11.727,11.847,6143116,0
2012-02-21,11.926,11.926,11.383,11.597,7116967,0
2012-02-22,11.554,11.675,11.426,11.47,3129574,0
2012-02-23,11.489,11.736,11.375,11.632,4476939,0
2012-02-24,11.63,11.863,11.595,11.803,4178660,0
2012-02-27,11.709,12.131,11.597,12.08,5287443,0
2012-02-28,12.08,12.531,12.062,12.198,8466027,0
2012-02-29,12.197,12.363,11.64,11.738,6302974,0
2012-03-01,11.812,11.934,11.727,11.822,2856777,0
2012-03-02,11.871,12.347,11.752,11.926,6936090,0
2012-03-05,11.89,11.89,11.336,11.449,5159326,0
2012-03-06,11.223,11.285,10.774,10.903,6281917,0
2012-03-07,11.068,11.172,10.953,11.058,11771059,0
2012-03-08,11.586,11.855,11.327,11.766,8660851,0
2012-03-09,12.142,12.426,11.926,12.054,8886555,0
2012-03-12,12.054,12.072,11.795,11.863,3890515,0
2012-03-13,11.993,12.199,11.9,12.181,5174470,0
2012-03-14,12.209,12.339,12.044,12.191,4356730,0
2012-03-15,12.227,12.339,12.054,12.299,4520599,0
2012-03-16,12.299,12.322,12.142,12.175,4888541,0
2012-03-19,12.125,12.331,12.054,12.159,2864607,0
2012-03-20,12.116,12.463,11.985,12.254,6058683,0
2012-03-21,12.227,12.546,12.181,12.463,3422759,0
2012-03-22,12.209,12.392,12.072,12.191,7262448,0
2012-03-23,12.167,12.503,12.044,12.316,3912257,0
2012-03-26,12.52,12.618,12.374,12.618,4263036,0
2012-03-27,12.627,12.92,12.546,12.738,5550154,0
2012-03-28,12.702,12.702,12.167,12.355,4627805,0
2012-03-29,12.191,12.272,12.027,12.254,5079183,0
2012-03-30,12.41,12.482,12.096,12.121,4657213,0
2012-04-02,12.181,13.049,12.181,12.973,10781442,0
2012-04-03,12.963,13.181,12.851,13.076,7138543,0
2012-04-04,12.851,12.902,12.636,12.772,4577871,0
2012-04-05,12.618,12.981,12.618,12.668,2411206,0
2012-04-09,12.384,12.584,12.209,12.374,5455496,0
2012-04-10,12.299,12.347,11.9,12.036,5918170,0
2012-04-11,12.307,12.355,12.044,12.091,3571038,0
2012-04-12,12.091,12.738,12.091,12.662,4201965,0
2012-04-13,12.546,12.73,12.281,12.307,3128492,0
2012-04-16,12.48,12.546,12.159,12.418,3409939,0
2012-04-17,12.546,12.867,12.503,12.73,3143169,0
2012-04-18,12.592,12.684,12.463,12.497,2709807,0
2012-04-19,12.52,12.627,12.418,12.546,3397189,0
2012-04-20,12.676,12.693,12.48,12.537,2687451,0
2012-04-23,12.227,12.384,12.054,12.374,3059367,0
2012-04-24,12.401,12.401,12.054,12.116,3399969,0
2012-04-25,12.374,12.408,12.109,12.384,5586420,0
2012-04-26,12.322,12.497,12.209,12.355,3780090,0
2012-04-27,12.454,12.546,12.322,12.408,4678037,0
2012-04-30,12.375,12.531,12.148,12.253,6664079,0
2012-05-01,13.396,13.828,13.084,13.344,20650817,0
2012-05-02,13.214,13.491,13.128,13.353,6474129,0
2012-05-03,13.473,13.498,12.949,13.019,4205370,0
2012-05-04,13.084,13.274,12.73,12.835,5137320,0
2012-05-07,12.772,13.327,12.764,13.181,5229509,0
2012-05-08,13.015,13.11,12.653,12.938,8903646,0
2012-05-09,12.713,12.861,12.434,12.619,7121877,0
2012-05-10,12.82,13.097,12.453,13.002,8133663,0
2012-05-11,12.843,13.015,12.772,12.851,5301507,0
2012-05-14,12.609,12.902,12.609,12.818,5086976,0
2012-05-15,12.843,12.981,12.712,12.772,6308368,0
2012-05-16,12.818,12.981,12.235,12.316,5599466,0
2012-05-17,12.365,12.408,11.372,11.439,10889036,0
2012-05-18,11.622,11.666,10.972,11.025,11360030,0
2012-05-21,11.041,11.38,10.963,11.336,6379768,0
2012-05-22,11.432,11.467,11.103,11.191,7106725,0
2012-05-23,11.018,11.31,10.877,11.25,5930235,0
2012-05-24,11.336,11.363,11.058,11.285,3938806,0
2012-05-25,11.274,11.325,11.005,11.135,7313613,0
2012-05-29,11.327,11.717,11.293,11.717,5782890,0
2012-05-30,11.476,11.476,11.103,11.387,5659518,0
2012-05-31,11.472,11.472,10.864,11.075,6909870,0
2012-06-01,10.732,10.732,10.183,10.245,9981113,0
2012-06-04,10.273,10.375,9.959,10.108,8592384,0
2012-06-05,10.062,10.357,10.042,10.33,6330981,0
2012-06-06,10.55,10.768,10.523,10.646,5176854,0
2012-06-07,10.943,11.196,10.732,10.751,7340404,0
2012-06-08,10.706,10.742,10.447,10.698,4621623,0
2012-06-11,10.89,10.933,10.122,10.146,6025971,0
2012-06-12,10.202,10.447,10.122,10.447,7258416,0
2012-06-13,10.357,10.455,10.146,10.357,6157379,0
2012-06-14,10.312,11.509,10.21,11.309,25698930,0
2012-06-15,11.309,11.467,11.108,11.379,7072017,0
2012-06-18,11.073,11.239,10.977,11.126,5057235,0
2012-06-19,11.196,11.778,11.09,11.745,10492578,0
2012-06-20,11.797,11.875,11.476,11.676,5386900,0
2012-06-21,11.738,11.762,11.142,11.179,7084720,0
2012-06-22,11.309,11.345,11.108,11.239,4091388,0
2012-06-25,10.996,11.055,10.723,10.846,2950123,0
2012-06-26,10.898,11.179,10.784,11.03,3202624,0
2012-06-27,11.099,11.117,10.863,11.047,2192443,0
2012-06-28,10.881,11.169,10.837,11.169,2851711,0
2012-06-29,11.523,11.557,11.207,11.294,6108372,0
2012-07-02,11.335,11.345,10.751,10.968,6163083,0
2012-07-03,11.188,11.527,10.958,11.509,2492978,0
2012-07-05,11.778,11.947,11.613,11.719,4707893,0
2012-07-06,11.509,11.694,11.274,11.509,3101791,0
2012-07-09,11.412,11.412,10.821,11.03,6634483,0
2012-07-10,11.135,11.23,10.628,10.723,4945669,0
2012-07-11,10.22,10.487,10.097,10.113,9994498,0
2012-07-12,10.037,10.052,9.581,9.937,7665515,0
2012-07-13,10.037,10.228,10.037,10.146,4739845,0
2012-07-16,10.104,10.164,9.888,9.981,3373422,0
2012-07-17,10.062,10.374,9.929,10.321,5785733,0
2012-07-18,10.233,10.689,10.179,10.585,4444011,0
2012-07-19,10.715,10.855,10.646,10.821,3554927,0
2012-07-20,10.689,10.811,10.578,10.784,3377203,0
2012-07-23,10.586,10.594,10.321,10.55,2865164,0
2012-07-24,10.513,10.671,10.179,10.294,3235830,0
2012-07-25,10.312,10.447,10.272,10.374,4227386,0
2012-07-26,10.523,10.54,10.394,10.469,3940028,0
2012-07-27,10.523,10.95,10.487,10.898,4671506,0
2012-07-30,10.723,10.958,10.68,10.925,4515873,0
2012-07-31,10.909,11.12,10.891,11.04,5248714,0
2012-08-01,11.221,11.769,11.169,11.578,8428820,0
2012-08-02,11.33,11.408,10.997,11.172,3434941,0
2012-08-03,11.476,11.527,11.265,11.458,3724820,0
2012-08-06,11.578,11.797,11.518,11.738,3510943,0
2012-08-07,11.754,11.938,11.745,11.866,2969019,0
2012-08-08,11.769,11.929,11.694,11.857,3162420,0
2012-08-09,11.866,12.164,11.797,11.964,3220574,0
2012-08-10,11.866,11.938,11.778,11.912,2266458,0
2012-08-13,11.884,11.971,11.65,11.833,1833346,0
2012-08-14,11.938,11.954,11.769,11.85,2011427,0
2012-08-15,11.971,12.694,11.806,12.636,7452367,0
2012-08-16,12.636,12.941,12.407,12.802,4739449,0
2012-08-17,12.82,12.949,12.663,12.933,2887851,0
2012-08-20,12.82,12.914,12.592,12.82,2957566,0
2012-08-21,12.895,13.044,12.704,12.74,3440130,0
2012-08-22,12.731,12.853,12.592,12.802,2316084,0
2012-08-23,12.757,12.757,12.537,12.636,2781400,0
2012-08-24,12.569,12.708,12.514,12.632,2402918,0
2012-08-27,12.654,12.713,12.373,12.425,2411930,0
2012-08-28,12.434,12.609,12.345,12.373,1724768,0
2012-08-29,12.417,12.488,12.27,12.443,1634974,0
2012-08-30,12.354,12.391,12.156,12.279,2175270,0
2012-08-31,12.446,12.579,12.271,12.55,2499608,0
2012-09-04,12.491,12.604,12.114,12.225,2478920,0
2012-09-05,12.217,12.244,11.953,12.105,2427136,0
2012-09-06,12.262,12.491,12.207,12.456,3276950,0
2012-09-07,12.56,12.762,12.437,12.762,3535051,0
2012-09-10,12.77,13.14,12.735,12.947,4149773,0
2012-09-11,13.017,13.42,12.991,13.386,5485869,0
2012-09-12,13.465,13.719,13.367,13.639,5782684,0
2012-09-13,13.613,13.922,13.411,13.772,4963094,0
2012-09-14,13.852,14.36,13.807,14.334,6294946,0
2012-09-17,14.254,14.281,13.781,13.833,3062921,0
2012-09-18,13.939,13.939,13.666,13.824,3046015,0
2012-09-19,13.833,14.088,13.764,13.894,2865751,0
2012-09-20,13.756,13.957,13.491,13.948,4277851,0
2012-09-21,14.053,14.116,13.675,13.702,3502165,0
2012-09-24,13.569,13.658,13.446,13.509,2686375,0
2012-09-25,13.536,13.554,13.104,13.104,5081332,0
2012-09-26,13.123,13.185,12.753,13.008,4572837,0
2012-09-27,13.185,13.29,12.964,13.236,2694729,0
2012-09-28,13.148,13.175,12.955,13.113,2599107,0
2012-10-01,13.175,13.309,13.008,13.095,3164531,0
2012-10-02,13.104,13.157,12.78,13,5242430,0
2012-10-03,13.13,13.251,12.875,13.113,3334581,0
2012-10-04,13.157,13.261,13.078,13.209,2656702,0
2012-10-05,13.36,13.702,13.333,13.649,3544640,0
2012-10-08,13.563,13.966,13.473,13.685,4911987,0
2012-10-09,13.666,13.756,13.455,13.465,2920838,0
2012-10-10,13.376,13.42,13.226,13.324,3688185,0
2012-10-11,13.473,13.658,13.437,13.491,2415133,0
2012-10-12,13.446,13.563,13.193,13.299,2508329,0
2012-10-15,13.309,13.499,13.175,13.455,1924632,0
2012-10-16,13.569,13.982,13.545,13.894,3412039,0
2012-10-17,13.877,14.236,13.843,14.044,3675430,0
2012-10-18,13.975,14.097,13.814,14.019,1688133,0
2012-10-19,13.877,13.991,13.613,13.71,2082151,0
2012-10-22,13.798,13.852,13.563,13.772,1603656,0
2012-10-23,13.299,13.299,12.689,12.938,7878712,0
2012-10-24,13.157,13.166,12.798,12.875,3837392,0
2012-10-25,12.982,12.982,12.456,12.826,5193713,0
2012-10-26,12.857,13.251,12.798,13.14,3876781,0
2012-10-31,13.166,13.29,12.938,13.209,2495435,0
2012-11-01,13.244,13.649,13.193,13.639,3517625,0
2012-11-02,14.246,14.703,14.053,14.22,10947829,0
2012-11-05,14.44,15.081,14.431,14.983,8719078,0
2012-11-06,15.021,15.063,14.897,14.993,5016100,0
2012-11-07,14.571,15.031,14.563,14.931,4409919,0
2012-11-08,14.931,14.947,14.624,14.677,3629281,0
2012-11-09,14.624,14.888,14.579,14.668,3568253,0
2012-11-12,14.764,14.871,14.641,14.668,1708176,0
2012-11-13,14.553,14.844,14.553,14.571,4545329,0
2012-11-14,14.624,14.703,14.088,14.177,3420689,0
2012-11-15,14.141,14.236,13.737,13.79,4012247,0
2012-11-16,13.79,13.957,13.685,13.957,2684471,0
2012-11-19,14.184,14.694,14.159,14.597,4550169,0
2012-11-20,14.668,14.694,14.351,14.491,3454983,0
2012-11-21,14.467,14.571,14.413,14.538,2191359,0
2012-11-23,14.686,14.756,14.571,14.677,1259956,0
2012-11-26,14.614,14.668,14.403,14.579,2145864,0
2012-11-27,14.491,14.499,14.213,14.307,3193751,0
2012-11-28,14.149,14.149,13.79,13.982,4267288,0
2012-11-29,14.088,14.431,14.088,14.316,4447382,0
2012-11-30,14.379,14.483,14.236,14.44,2958458,0
2012-12-03,14.528,14.545,13.982,14.027,3438457,0
2012-12-04,14.009,14.116,13.877,13.948,2217251,0
2012-12-05,13.948,14.169,13.877,14.097,2082234,0
2012-12-06,14.059,14.227,13.966,14.227,1381541,0
2012-12-07,14.254,14.491,14.246,14.44,2230202,0
2012-12-10,14.403,14.677,14.403,14.499,4219954,0
2012-12-11,14.579,14.614,14.44,14.518,2335782,0
2012-12-12,14.634,14.652,14.402,14.458,3383063,0
2012-12-13,14.449,14.518,14.359,14.422,3044666,0
2012-12-14,14.244,14.449,14.157,14.299,3434546,0
2012-12-17,14.333,14.49,14.253,14.378,3193683,0
2012-12-18,14.412,14.662,14.378,14.579,4412077,0
2012-12-19,14.625,14.669,14.439,14.458,6109131,0
2012-12-20,14.439,14.474,14.333,14.402,3385809,0
2012-12-21,14.157,14.183,14.016,14.121,3995172,0
2012-12-24,14.121,14.121,13.936,14.113,943037,0
2012-12-26,14.138,14.211,13.972,13.972,1933181,0
2012-12-27,14.007,14.066,13.714,14.007,2376343,0
2012-12-28,13.872,13.945,13.785,13.802,2469234,0
2012-12-31,13.802,14.129,13.802,14.05,3713478,0
2013-01-02,14.474,14.588,14.324,14.359,6972769,0
2013-01-03,14.652,14.949,14.546,14.827,10974205,0
2013-01-04,14.996,15.738,14.924,15.675,10383207,0
2013-01-07,15.713,15.966,15.571,15.888,6723450,0
2013-01-08,15.924,16.03,15.738,15.995,5246337,0
2013-01-09,15.957,16.162,15.924,16.065,3744846,0
2013-01-10,15.828,16.082,15.491,15.879,6061252,0
2013-01-11,15.809,15.828,15.435,15.666,3804941,0
2013-01-14,15.321,15.445,15.101,15.244,5342962,0
2013-01-15,15.244,15.518,15.191,15.419,5491731,0
2013-01-16,15.536,15.545,15.182,15.419,2527319,0
2013-01-17,15.509,15.703,15.34,15.632,3570196,0
2013-01-18,15.675,15.729,15.472,15.518,1913934,0
2013-01-22,15.578,15.773,15.578,15.747,2412593,0
2013-01-23,15.773,16.207,15.773,16.065,5125971,0
2013-01-24,16.065,16.32,15.906,16.038,3758440,0
2013-01-25,16.143,16.207,15.906,16.014,1608079,0
2013-01-28,16.014,16.014,15.685,15.853,1498439,0
2013-01-29,15.789,15.789,15.632,15.764,2287532,0
2013-01-30,15.729,15.914,15.578,15.597,1383625,0
2013-01-31,15.472,15.789,15.37,15.578,2384219,0
2013-02-01,15.781,16.022,15.729,15.976,5013633,0
2013-02-04,15.837,16.091,15.818,15.818,3270685,0
2013-02-05,15.853,16.005,15.729,15.738,2987975,0
2013-02-06,15.666,15.949,15.571,15.773,4568047,0
2013-02-07,15.809,16.657,15.685,16.55,7876822,0
2013-02-08,16.498,16.853,16.408,16.72,6326774,0
2013-02-11,16.673,16.885,16.507,16.853,6432842,0
2013-02-12,16.604,16.657,15.597,15.729,12176351,0
2013-02-13,15.658,15.853,15.225,15.491,6443843,0
2013-02-14,15.41,15.606,15.261,15.491,6225255,0
2013-02-15,15.463,15.703,15.101,15.163,3530928,0
2013-02-19,15.269,15.738,15.269,15.587,6045532,0
2013-02-20,15.526,15.622,14.793,14.873,5793356,0
2013-02-21,14.801,14.818,14.28,14.499,8626991,0
2013-02-22,14.553,14.793,14.553,14.748,6349533,0
2013-02-25,14.801,15.049,14.387,14.387,7357865,0
2013-02-26,14.458,14.809,14.306,14.748,4685429,0
2013-02-27,14.713,15.163,14.704,14.891,4458655,0
2013-02-28,14.941,15.545,14.916,15.225,8198717,0
2013-03-01,15.058,15.597,14.827,15.427,6066020,0
2013-03-04,15.427,16.356,15.321,16.252,12046143,0
2013-03-05,16.243,16.682,16.243,16.55,9475177,0
2013-03-06,16.613,16.815,16.569,16.769,8060794,0
2013-03-07,16.769,16.949,16.639,16.807,7453578,0
2013-03-08,16.924,17.214,16.825,17.17,6302325,0
2013-03-11,17.054,17.239,17.009,17.1,3954057,0
2013-03-12,17.134,17.239,16.949,17.064,5660627,0
2013-03-13,16.995,16.995,16.712,16.838,5203310,0
2013-03-14,16.838,17.087,16.81,17.059,4787431,0
2013-03-15,17.013,17.129,16.908,16.936,4441348,0
2013-03-18,16.703,17.157,16.56,17.129,4937091,0
2013-03-19,17.104,17.138,16.524,16.703,5282385,0
2013-03-20,16.855,16.945,16.624,16.879,3683282,0
2013-03-21,16.791,16.898,16.596,16.614,3784163,0
2013-03-22,16.712,16.791,16.427,16.614,3441264,0
2013-03-25,16.65,16.847,16.366,16.445,3601403,0
2013-03-26,16.596,16.828,16.437,16.551,3230908,0
2013-03-27,16.392,16.491,16.071,16.16,6930203,0
2013-03-28,16.188,16.633,15.973,16.533,5474564,0
2013-04-01,16.542,16.614,16.099,16.142,4033377,0
2013-04-02,16.222,16.251,15.708,15.778,5684820,0
2013-04-03,15.824,15.824,15.236,15.503,6238543,0
2013-04-04,15.567,16.383,15.567,16.188,6944925,0
2013-04-05,15.929,16.242,15.786,16.18,7830977,0
2013-04-08,16.232,16.258,15.929,16.002,4610182,0
2013-04-09,16.063,16.347,15.993,16.214,4596410,0
2013-04-10,16.232,16.374,16.08,16.099,3991313,0
2013-04-11,16.036,16.18,15.805,16.036,3533118,0
2013-04-12,15.939,15.973,15.52,15.743,3784525,0
2013-04-15,15.69,15.768,15.39,15.438,8297543,0
2013-04-16,15.567,15.795,15.38,15.547,3302348,0
2013-04-17,15.413,15.413,15.164,15.343,3016175,0
2013-04-18,15.39,15.671,15.164,15.343,2938651,0
2013-04-19,15.39,15.733,15.271,15.609,3014173,0
2013-04-22,15.609,15.939,15.236,15.814,2850752,0
2013-04-23,15.867,16.498,15.849,16.418,4253438,0
2013-04-24,16.4,16.596,16.392,16.508,2531582,0
2013-04-25,16.588,17.022,16.588,16.936,3907072,0
2013-04-26,16.847,16.898,16.491,16.542,2587305,0
2013-04-29,16.57,16.722,16.089,16.614,5898651,0
2013-04-30,16.464,17.12,16.242,16.772,7227762,0
2013-05-01,16.781,16.791,16.222,16.232,3249229,0
2013-05-02,16.206,16.508,16.011,16.392,2851827,0
2013-05-03,16.684,16.838,16.551,16.588,2816342,0
2013-05-06,16.579,16.855,16.533,16.763,3312220,0
2013-05-07,16.847,16.986,16.659,16.81,3224517,0
2013-05-08,16.81,17.004,16.694,16.995,2756220,0
2013-05-09,16.986,17.183,16.936,16.936,3008995,0
2013-05-10,16.995,17.113,16.605,16.694,2027693,0
2013-05-13,16.668,16.712,16.366,16.408,2518741,0
2013-05-14,16.455,16.722,16.366,16.684,2572058,0
2013-05-15,16.579,17.3,16.579,17.157,6418082,0
2013-05-16,17.069,17.183,16.855,16.889,2953432,0
2013-05-17,16.986,17.351,16.953,17.335,4546900,0
2013-05-20,17.342,17.912,17.335,17.601,4823737,0
2013-05-21,17.51,17.753,17.51,17.53,2483077,0
2013-05-22,17.568,17.699,17.04,17.175,4211445,0
2013-05-23,16.945,17.202,16.684,17.079,3501822,0
2013-05-24,16.945,17.087,16.763,16.97,2239068,0
2013-05-28,17.281,17.433,16.855,16.963,2828735,0
2013-05-29,16.847,17.095,16.758,16.986,2789311,0
2013-05-30,16.979,17.211,16.928,17.087,2545684,0
2013-05-31,16.997,17.674,16.947,17.297,4978612,0
2013-06-03,17.335,17.478,16.75,17.022,2826577,0
2013-06-04,16.945,17.211,16.473,16.542,3639494,0
2013-06-05,16.445,16.483,16.029,16.133,2799914,0
2013-06-06,16.142,16.268,15.963,16.222,2002924,0
2013-06-07,16.286,16.781,16.188,16.437,2094607,0
2013-06-10,16.517,16.65,16.268,16.508,1395337,0
2013-06-11,16.32,16.408,16.053,16.242,1760797,0
2013-06-12,16.47,16.496,15.869,15.923,1934573,0
2013-06-13,15.895,16.53,15.826,16.462,3053120,0
2013-06-14,16.489,16.632,16.218,16.362,2345543,0
2013-06-17,16.539,16.749,16.103,16.121,2914633,0
2013-06-18,16.111,16.191,15.86,16.183,4252939,0
2013-06-19,16.191,16.291,15.806,15.851,3703683,0
2013-06-20,15.681,15.762,15.277,15.428,3466095,0
2013-06-21,15.538,15.574,14.803,14.945,6571743,0
2013-06-24,14.562,14.811,14.347,14.652,4954038,0
2013-06-25,14.787,15.17,14.767,15.063,4216573,0
2013-06-26,15.18,15.351,15.03,15.072,2279927,0
2013-06-27,15.208,15.295,15.02,15.098,2515378,0
2013-06-28,15.106,15.295,14.82,14.83,4333195,0
2013-07-01,14.962,15.403,14.911,15.153,3195286,0
2013-07-02,15.144,15.321,14.488,14.857,8060388,0
2013-07-03,14.83,14.92,14.687,14.867,959834,0
2013-07-05,14.982,15.18,14.953,15.011,1698780,0
2013-07-08,15.277,15.361,15.054,15.286,1908674,0
2013-07-09,15.37,15.493,15.252,15.351,2002059,0
2013-07-10,15.351,15.403,15.161,15.331,1403586,0
2013-07-11,15.653,15.726,15.511,15.69,2130933,0
2013-07-12,15.69,15.726,15.474,15.672,1410136,0
2013-07-15,15.681,15.806,15.627,15.699,1833185,0
2013-07-16,15.709,15.709,15.161,15.224,6422427,0
2013-07-17,15.331,15.466,15.268,15.37,3959276,0
2013-07-18,15.42,15.493,15.303,15.437,2752801,0
2013-07-19,15.42,15.734,15.321,15.699,2767470,0
2013-07-22,15.753,15.851,15.672,15.709,1609630,0
2013-07-23,15.86,16.031,15.836,15.869,1673077,0
2013-07-24,15.86,15.887,15.653,15.806,2574362,0
2013-07-25,15.726,16.121,15.709,16.039,2641221,0
2013-07-26,15.932,15.932,15.52,15.719,4046655,0
2013-07-29,15.635,15.914,15.502,15.905,2824997,0
2013-07-30,15.932,16.281,15.86,16.237,4706845,0
2013-07-31,15.609,16.424,15.609,16.136,4489180,0
2013-08-01,16.227,16.539,16.227,16.424,4878926,0
2013-08-02,16.343,16.568,16.218,16.479,3974202,0
2013-08-05,16.479,16.682,16.325,16.514,2122532,0
2013-08-06,16.462,16.496,16.174,16.174,1785379,0
2013-08-07,16.164,16.218,15.996,16.074,2200199,0
2013-08-08,16.201,16.307,16.103,16.121,2461730,0
2013-08-09,16.121,16.379,16.121,16.299,1782267,0
2013-08-12,16.247,16.389,16.183,16.272,1264799,0
2013-08-13,16.397,16.632,16.379,16.622,2278020,0
2013-08-14,16.578,16.79,16.549,16.613,2640449,0
2013-08-15,16.389,16.433,16.136,16.164,2024906,0
2013-08-16,16.146,16.183,15.942,15.956,2617096,0
2013-08-19,16.155,16.174,15.816,15.86,1803012,0
2013-08-20,15.942,16.272,15.826,16.237,1835397,0
2013-08-21,16.164,16.247,15.86,15.948,1278543,0
2013-08-22,16.031,16.209,16.023,16.121,944775,0
2013-08-23,16.136,16.389,15.986,16.37,2215697,0
2013-08-26,16.379,16.731,16.315,16.489,3247944,0
2013-08-27,16.281,16.281,15.905,15.956,2593549,0
2013-08-28,15.996,16.031,15.709,15.726,3312455,0
2013-08-29,15.709,15.976,15.69,15.887,1821355,0
2013-08-30,15.932,15.932,15.627,15.672,1229743,0
2013-09-03,15.899,16.019,15.475,15.702,2529047,0
2013-09-04,15.756,15.936,15.603,15.899,2204135,0
2013-09-05,15.846,16,15.693,15.908,1542773,0
2013-09-06,16.028,16.27,15.72,16.117,2159251,0
2013-09-09,16.136,16.889,16.136,16.879,6370329,0
2013-09-10,16.947,17.016,16.612,16.682,3500032,0
2013-09-11,16.683,16.809,16.47,16.771,2152988,0
2013-09-12,16.771,16.809,16.603,16.771,2631201,0
2013-09-13,17.043,17.349,16.947,17.26,5371441,0
2013-09-16,17.794,18.357,17.005,17.14,13846384,0
2013-09-17,18.414,18.45,17.378,17.468,14438041,0
2013-09-18,17.602,17.602,17.043,17.468,11568366,0
2013-09-19,17.801,18.494,17.611,18.367,14284496,0
2013-09-20,18.503,18.748,18.324,18.522,9757632,0
2013-09-23,18.468,18.675,17.9,18.54,10355143,0
2013-09-24,18.54,18.892,18.487,18.54,4957540,0
2013-09-25,18.632,18.692,18.25,18.666,5225314,0
2013-09-26,18.658,19.029,18.577,18.748,5246292,0
2013-09-27,18.583,18.613,18.367,18.522,3342594,0
2013-09-30,18.29,18.757,18.152,18.577,4286245,0
2013-10-01,18.54,19.06,18.503,18.955,5642351,0
2013-10-02,18.796,19.145,18.658,19.045,4094788,0
2013-10-03,19.045,19.568,18.955,19.37,9912750,0
2013-10-04,19.432,19.82,19.314,19.758,4752592,0
2013-10-07,19.504,19.791,19.423,19.602,3594517,0
2013-10-08,19.631,19.791,19.323,19.36,4663639,0
2013-10-09,19.469,19.577,18.818,19.109,6310520,0
2013-10-10,19.343,19.523,19.343,19.441,3572506,0
2013-10-11,19.45,19.621,19.288,19.586,3389302,0
2013-10-14,19.478,19.504,19.152,19.38,3220992,0
2013-10-15,19.36,19.495,19.198,19.389,2832731,0
2013-10-16,19.55,19.894,19.478,19.74,2815721,0
2013-10-17,19.714,20.225,19.675,20.01,3889652,0
2013-10-18,20.188,20.198,19.856,20.099,1829382,0
2013-10-21,20.153,20.306,20.045,20.271,1646875,0
2013-10-22,20.442,20.442,20,20.271,3265347,0
2013-10-23,20.172,20.46,20.073,20.388,2332055,0
2013-10-24,20.38,20.38,20.045,20.254,4030410,0
2013-10-25,20.271,20.28,19.722,20.143,3520760,0
2013-10-28,20.099,20.143,19.398,19.568,7961670,0
2013-10-29,20.442,20.955,20.163,20.766,9544963,0
2013-10-30,20.639,21.118,20.597,20.85,6527393,0
2013-10-31,20.803,21.144,20.677,20.929,4127711,0
2013-11-01,20.939,21.073,20.684,20.92,2430613,0
2013-11-04,20.955,21.035,20.658,20.9,2424019,0
2013-11-05,20.783,20.9,20.498,20.506,2907901,0
2013-11-06,20.677,20.74,20.343,20.413,2890223,0
2013-11-07,20.413,20.559,19.981,20,2828852,0
2013-11-08,20.045,20.38,19.884,20.38,3969891,0
2013-11-11,20.362,20.614,20.314,20.559,1439763,0
2013-11-12,20.549,20.649,20.433,20.597,2004793,0
2013-11-13,20.433,20.939,20.413,20.929,2287726,0
2013-11-14,21.02,21.02,20.712,20.984,1986981,0
2013-11-15,20.955,21.044,20.694,20.721,2298485,0
2013-11-18,20.721,20.803,20.549,20.587,2827933,0
2013-11-19,20.606,20.639,20.324,20.406,1936193,0
2013-11-20,20.433,20.433,19.848,19.902,3283188,0
2013-11-21,20.01,20.216,19.972,20.118,4473215,0
2013-11-22,20.172,20.46,20.055,20.388,2050624,0
2013-11-25,20.469,20.479,20.188,20.271,2477158,0
2013-11-26,20.74,20.822,20.46,20.702,6328724,0
2013-11-27,20.74,20.955,20.694,20.731,1966595,0
2013-11-29,20.757,20.858,20.597,20.668,712172,0
2013-12-02,20.658,21.063,20.658,20.872,2107360,0
2013-12-03,20.749,20.91,20.569,20.712,2486806,0
2013-12-04,20.712,20.955,20.559,20.858,2512976,0
2013-12-05,20.865,20.92,20.606,20.731,1349621,0
2013-12-06,21.001,21.173,20.865,21.02,2928479,0
2013-12-09,21.11,21.36,21.011,21.291,1892363,0
2013-12-10,21.262,21.714,21.252,21.612,4205827,0
2013-12-11,21.579,21.579,20.793,20.865,3344497,0
2013-12-12,20.827,21.089,20.725,20.997,3951114,0
2013-12-13,20.981,21.079,20.761,21.007,1766625,0
2013-12-16,21.079,21.306,21.024,21.19,1606365,0
2013-12-17,21.214,21.395,21.05,21.342,1595548,0
2013-12-18,21.432,21.76,21.259,21.558,2515933,0
2013-12-19,21.524,21.704,21.477,21.542,1369138,0
2013-12-20,21.594,21.621,21.386,21.542,1580588,0
2013-12-23,21.704,21.76,21.568,21.696,1510972,0
2013-12-24,21.649,22.011,21.603,21.875,973436,0
2013-12-26,21.957,22.093,21.649,21.76,1668939,0
2013-12-27,21.793,22.048,21.677,21.966,1434589,0
2013-12-30,21.931,22.148,21.783,22.048,1682823,0
2013-12-31,22.076,22.42,21.975,22.295,2348651,0
2014-01-02,22.229,22.229,21.515,21.677,4148439,0
2014-01-03,21.704,21.774,21.297,21.459,3269699,0
2014-01-06,21.495,21.568,21.288,21.377,2972141,0
2014-01-07,21.477,21.533,21.115,21.269,2845260,0
2014-01-08,21.269,21.741,21.069,21.668,3781931,0
2014-01-09,21.741,21.774,21.386,21.677,2024506,0
2014-01-10,21.696,21.76,21.44,21.486,2748090,0
2014-01-13,21.386,21.45,20.406,20.571,6310524,0
2014-01-14,20.634,21.115,20.634,21.107,5759574,0
2014-01-15,21.15,21.44,21.115,21.351,2614496,0
2014-01-16,21.269,21.468,21.15,21.239,2940234,0
2014-01-17,21.214,21.249,20.905,20.944,1617953,0
2014-01-21,21.223,21.231,20.652,20.662,2539541,0
2014-01-22,20.671,20.77,20.144,20.236,9329662,0
2014-01-23,20.09,20.472,19.721,20.373,5452952,0
2014-01-24,20.199,20.29,19.648,19.747,5626731,0
2014-01-27,19.773,19.875,19.267,19.665,3577546,0
2014-01-28,19.692,20.027,19.692,19.91,2748450,0
2014-01-29,19.682,20.326,19.682,19.918,3298240,0
2014-01-30,20.064,20.29,19.875,20.127,2857757,0
2014-01-31,19.927,20.153,19.78,19.865,2161496,0
2014-02-03,19.875,19.991,19.193,19.285,2691942,0
2014-02-04,19.319,19.51,19.055,19.338,2657975,0
2014-02-05,19.203,19.439,18.839,19.229,2601096,0
2014-02-06,19.319,19.609,19.239,19.547,2557155,0
2014-02-07,19.629,19.918,19.385,19.875,4957641,0
2014-02-10,19.819,20.136,19.702,20.055,6191084,0
2014-02-11,20.788,21.214,20.336,20.5,8919826,0
2014-02-12,20.255,20.524,20.099,20.373,4219859,0
2014-02-13,20.181,20.845,20.119,20.6,4861632,0
2014-02-14,20.845,21.19,20.608,21.069,5462027,0
2014-02-18,21.16,21.333,21.05,21.249,3461782,0
2014-02-19,21.249,21.524,20.997,21.05,4193652,0
2014-02-20,21.089,21.351,20.817,21.269,3445313,0
2014-02-21,21.351,21.477,21.208,21.231,1857514,0
2014-02-24,21.342,21.631,21.18,21.315,1673672,0
2014-02-25,21.306,21.803,21.297,21.594,3921912,0
2014-02-26,21.714,22.112,21.603,21.793,4419952,0
2014-02-27,21.668,22.466,21.659,22.212,4715361,0
2014-02-28,21.611,22.122,21.524,22.076,5413380,0
2014-03-03,21.822,22.138,21.668,21.913,3317679,0
2014-03-04,22.284,22.582,21.957,22.02,6247445,0
2014-03-05,22.03,22.148,21.774,22.039,9837454,0
2014-03-06,22.246,23.4,22.238,22.284,13231270,0
2014-03-07,22.484,22.484,21.922,22.122,4642458,0
2014-03-10,22.157,22.176,21.714,21.885,4289692,0
2014-03-11,22.03,22.03,21.413,21.468,4393637,0
2014-03-12,21.472,21.617,21.253,21.554,3029287,0
2014-03-13,21.645,21.765,21.052,21.082,3448444,0
2014-03-14,21.034,21.408,20.945,21.217,3611937,0
2014-03-17,21.327,21.617,21.225,21.234,2312584,0
2014-03-18,21.292,21.582,21.243,21.582,2647933,0
2014-03-19,21.617,21.992,21.537,21.772,3691575,0
2014-03-20,21.719,22.092,21.617,22.055,3185729,0
2014-03-21,22.175,22.274,21.608,21.655,3301067,0
2014-03-24,21.79,21.854,21.144,21.337,3070897,0
2014-03-25,21.5,21.772,21.234,21.253,3633964,0
2014-03-26,21.337,21.418,20.953,20.953,2362839,0
2014-03-27,20.983,21.591,20.869,21.481,4486551,0
2014-03-28,21.537,22.219,21.537,21.719,3496751,0
2014-03-31,21.901,22.313,21.892,22.246,4101865,0
2014-04-01,22.304,22.776,22.294,22.67,4186117,0
2014-04-02,22.67,23.032,22.611,22.939,3335405,0
2014-04-03,23.075,23.477,23.075,23.24,2933824,0
2014-04-04,23.832,24.006,23.142,23.248,6497178,0
2014-04-07,23.123,23.231,22.355,22.661,4295895,0
2014-04-08,22.67,23.058,22.566,22.709,4140870,0
2014-04-09,22.776,23.405,22.692,23.321,4806815,0
2014-04-10,23.541,23.578,22.611,22.621,3595761,0
2014-04-11,22.503,22.709,22.037,22.046,4417663,0
2014-04-14,22.346,22.475,21.939,22.037,3802885,0
2014-04-15,22.083,22.229,21.455,22.147,4991008,0
2014-04-16,22.392,22.776,22.375,22.709,2375417,0
2014-04-17,22.822,23.132,22.676,22.699,3231151,0
2014-04-21,22.709,22.757,22.449,22.631,1747858,0
2014-04-22,22.676,23.032,22.485,22.813,2913049,0
2014-04-23,22.849,22.893,22.529,22.538,1896273,0
2014-04-24,22.651,22.709,22.237,22.566,2028146,0
2014-04-25,22.509,22.509,22.157,22.313,1962136,0
2014-04-28,22.392,22.576,22.002,22.458,5902181,0
2014-04-29,22.304,23.032,21.863,22.893,6895556,0
2014-04-30,22.813,22.977,22.576,22.822,5402787,0
2014-05-01,22.866,22.957,22.692,22.866,4742274,0
2014-05-02,22.857,23.295,22.84,23.123,3281618,0
2014-05-05,22.921,23.231,22.684,23.166,3509276,0
2014-05-06,23.084,23.158,22.831,22.929,2987283,0
2014-05-07,23.04,23.24,22.641,23.204,3213811,0
2014-05-08,23.166,23.412,22.766,22.967,3462223,0
2014-05-09,22.987,23.123,22.651,22.921,2822392,0
2014-05-12,23.04,23.56,23.04,23.523,2446033,0
2014-05-13,23.532,23.751,23.222,23.24,2272651,0
2014-05-14,23.214,23.513,23.065,23.222,3768171,0
2014-05-15,23.158,23.186,22.566,22.804,3261601,0
2014-05-16,22.766,22.987,22.538,22.957,1870712,0
2014-05-19,22.866,23.706,22.849,23.551,3432870,0
2014-05-20,23.551,23.724,23.321,23.369,2904570,0
2014-05-21,23.468,23.823,23.412,23.795,2541950,0
2014-05-22,23.761,23.923,23.658,23.869,2494493,0
2014-05-23,23.879,24.643,23.859,24.489,3771884,0
2014-05-27,24.552,24.606,23.987,24.096,3019626,0
2014-05-28,24.087,24.287,24.06,24.133,2520032,0
2014-05-29,24.197,24.56,24.034,24.542,1512661,0
2014-05-30,24.39,24.534,24.253,24.314,2080638,0
2014-06-02,24.352,24.489,24.15,24.433,1852019,0
2014-06-03,24.652,24.88,24.462,24.662,3289917,0
2014-06-04,24.671,24.98,24.489,24.816,2508283,0
2014-06-05,24.943,25.153,24.616,25.125,2138668,0
2014-06-06,25.181,26.228,25.098,26.164,8076417,0
2014-06-09,26.193,26.228,25.91,26.144,5564419,0
2014-06-10,25.962,26.302,25.645,26.265,4480568,0
2014-06-11,26.055,26.074,25.709,25.882,3065659,0
2014-06-12,25.967,26.015,25.483,25.53,2263754,0
2014-06-13,25.53,25.741,25.337,25.704,2391638,0
2014-06-16,25.779,25.85,25.274,25.456,1758445,0
2014-06-17,25.412,25.685,25.319,25.403,2282066,0
2014-06-18,25.403,25.712,25.366,25.667,4318620,0
2014-06-19,25.712,25.841,25.577,25.712,2402141,0
2014-06-20,25.741,25.759,25.501,25.52,4246396,0
2014-06-23,25.492,25.539,25.219,25.3,2269458,0
2014-06-24,25.356,25.621,24.999,25.064,2470425,0
2014-06-25,25.064,25.447,24.981,25.403,2065981,0
2014-06-26,25.384,25.549,25.183,25.474,1871548,0
2014-06-27,25.384,25.675,25.291,25.621,3830876,0
2014-06-30,25.649,25.741,25.52,25.712,1794125,0
2014-07-01,25.741,25.832,25.621,25.63,2786229,0
2014-07-02,25.595,25.712,25.43,25.456,1859791,0
2014-07-03,25.456,25.943,25.447,25.905,2213110,0
2014-07-07,25.769,25.779,25.228,25.309,2317402,0
2014-07-08,25.211,25.283,24.908,25.027,2556318,0
2014-07-09,25.193,25.3,24.916,25.074,2152223,0
2014-07-10,24.651,25.054,24.303,24.855,4704528,0
2014-07-11,24.846,24.981,24.651,24.943,1765585,0
2014-07-14,25.154,25.183,24.871,24.88,1425143,0
2014-07-15,25.027,25.577,24.935,25.107,3640998,0
2014-07-16,25.219,25.219,24.689,24.981,2063880,0
2014-07-17,24.916,25.036,24.469,24.488,2321656,0
2014-07-18,24.542,24.963,24.542,24.863,1989668,0
2014-07-21,24.752,24.889,24.698,24.806,1056675,0
2014-07-22,24.898,25.036,24.806,24.981,2061810,0
2014-07-23,25.064,25.173,24.826,25.107,1469853,0
2014-07-24,25.117,25.211,24.871,24.963,2382621,0
2014-07-25,24.898,25.045,24.717,24.943,1956953,0
2014-07-28,24.943,25.036,24.698,24.889,1337764,0
2014-07-29,24.88,24.953,24.46,24.46,3562698,0
2014-07-30,25.63,25.841,24.147,24.277,6018291,0
2014-07-31,24.175,24.175,23.462,23.837,4422047,0
2014-08-01,23.782,24.359,23.765,24.267,4062870,0
2014-08-04,24.303,24.743,24.083,24.717,3814047,0
2014-08-05,24.596,24.735,24.277,24.34,2736442,0
2014-08-06,24.25,24.478,24.241,24.403,1765244,0
2014-08-07,24.514,24.634,24.34,24.403,2188468,0
2014-08-08,24.431,24.708,24.241,24.698,1373091,0
2014-08-11,24.787,24.943,24.67,24.67,1788642,0
2014-08-12,24.642,24.816,24.615,24.767,1818433,0
2014-08-13,24.898,25.211,24.735,24.787,4263188,0
2014-08-14,24.735,24.871,24.44,24.67,3178679,0
2014-08-15,24.787,24.826,24.231,24.46,3739090,0
2014-08-18,24.605,24.661,24.378,24.615,3629608,0
2014-08-19,24.624,24.826,24.532,24.717,2252896,0
2014-08-20,24.708,25.117,24.651,25.107,3054622,0
2014-08-21,25.173,25.309,25.027,25.211,3167807,0
2014-08-22,25.134,25.134,24.826,24.826,1606887,0
2014-08-25,24.943,25.009,24.708,24.797,1427264,0
2014-08-26,24.816,24.836,24.388,24.403,2975806,0
2014-08-27,24.431,24.67,24.412,24.542,1472310,0
2014-08-28,24.469,24.651,24.35,24.634,1159109,0
2014-08-29,24.698,24.777,24.569,24.605,1071604,0
2014-09-02,24.532,24.642,24.412,24.46,2266246,0
2014-09-03,24.551,24.989,24.524,24.971,3535177,0
2014-09-04,25.017,25.375,24.863,24.943,3616389,0
2014-09-05,24.925,25.337,24.816,25.3,3182645,0
2014-09-08,25.3,25.421,24.999,25.027,1583964,0
2014-09-09,25.036,25.054,24.615,24.67,2085739,0
2014-09-10,25.878,26.49,25.403,26.272,7796857,0
2014-09-11,26.272,26.838,26.052,26.427,5817481,0
2014-09-12,26.455,26.538,25.95,26.07,2908430,0
2014-09-15,26.042,26.141,25.75,25.779,2715371,0
2014-09-16,25.832,26.59,25.793,26.327,3977302,0
2014-09-17,26.528,26.628,25.996,26.025,6901970,0
2014-09-18,26.146,26.377,26.095,26.127,2196430,0
2014-09-19,26.287,26.287,25.872,25.909,2061879,0
2014-09-22,25.782,25.797,25.126,25.155,3211221,0
2014-09-23,25.064,25.256,24.845,24.845,2068222,0
2014-09-24,24.889,25.118,24.815,25.084,2150866,0
2014-09-25,24.971,25.027,24.495,24.504,2192214,0
2014-09-26,24.512,24.767,24.41,24.678,1808907,0
2014-09-29,24.308,24.688,24.135,24.274,1966432,0
2014-09-30,24.447,24.495,23.778,23.888,3292636,0
2014-10-01,23.795,23.869,23.365,23.435,3906762,0
2014-10-02,23.3,23.445,22.747,23.271,3659004,0
2014-10-03,23.445,23.602,23.226,23.52,3140277,0
2014-10-06,23.684,23.831,23.5,23.732,3929737,0
2014-10-07,23.656,23.75,23.169,23.207,3848822,0
2014-10-08,23.16,23.207,22.318,23.005,7479804,0
2014-10-09,22.968,22.968,21.747,21.829,5822307,0
2014-10-10,21.709,21.94,20.809,20.938,7480774,0
2014-10-13,20.965,21.167,19.777,19.796,6804092,0
2014-10-14,19.97,20.211,19.476,19.54,7172514,0
2014-10-15,19.18,19.951,18.711,19.944,8273437,0
2014-10-16,19.419,21.147,19.402,20.753,9183621,0
2014-10-17,21.147,21.691,21.12,21.414,7735015,0
2014-10-20,21.332,21.562,21.111,21.277,3713669,0
2014-10-21,21.59,22.691,21.526,22.669,9368245,0
2014-10-22,22.94,23.125,22.223,22.25,4870173,0
2014-10-23,22.426,22.756,22.259,22.491,2812157,0
2014-10-24,22.436,22.599,22.039,22.516,8479871,0
2014-10-27,22.03,22.124,20.975,21.23,7331439,0
2014-10-28,21.572,22.289,21.377,22.124,7001182,0
2014-10-29,22.259,22.308,21.654,21.81,2919599,0
2014-10-30,21.718,22.36,21.606,22.03,3494647,0
2014-10-31,22.308,22.526,22.03,22.426,2646113,0
2014-11-03,22.563,22.659,22.068,22.124,3301292,0
2014-11-04,22.545,22.563,21.873,21.931,4022413,0
2014-11-05,22.086,22.516,21.847,22.397,2247781,0
2014-11-06,22.516,23.05,22.417,22.922,4638814,0
2014-11-07,22.968,23.125,22.609,22.691,2969660,0
2014-11-10,22.737,22.968,22.629,22.914,2625429,0
2014-11-11,22.84,23.243,22.756,23.153,2527075,0
2014-11-12,23.144,23.325,22.676,22.876,3043250,0
2014-11-13,22.849,23.262,22.795,23.169,4206529,0
2014-11-14,23.188,23.859,23.06,23.656,3844925,0
2014-11-17,23.548,23.723,23.417,23.648,2995566,0
2014-11-18,23.769,24.486,23.723,24.2,6119347,0
2014-11-19,24.181,24.255,23.778,23.933,1983496,0
2014-11-20,23.75,24.394,23.602,24.219,3809791,0
2014-11-21,24.767,24.971,24.438,24.512,3476061,0
2014-11-24,24.549,24.669,24.2,24.385,2755368,0
2014-11-25,24.385,24.742,24.227,24.255,3308194,0
2014-11-26,24.162,24.227,23.888,24.118,2061142,0
2014-11-28,24.035,24.035,22.831,23.455,4065572,0
2014-12-01,23.455,23.732,22.904,23.135,5299758,0
2014-12-02,23.179,24.07,22.831,22.93,6168725,0
2014-12-03,22.84,23.483,22.785,23.033,4597682,0
2014-12-04,22.866,23.216,22.831,22.94,3034341,0
2014-12-05,22.93,23.427,22.93,23.392,3548917,0
2014-12-08,23.243,23.704,22.978,23.086,7913265,0
2014-12-09,22.795,23.401,22.747,23.401,4505183,0
2014-12-10,23.271,23.408,22.676,22.775,4586790,0
2014-12-11,22.936,23.176,21.153,21.21,11452886,0
2014-12-12,20.874,21.061,19.814,19.907,16624063,0
2014-12-15,19.961,20.138,19.305,19.675,8386545,0
2014-12-16,19.62,20.739,19.372,19.715,7860047,0
2014-12-17,19.951,20.591,19.951,20.572,5851977,0
2014-12-18,21.192,21.227,20.47,20.933,6420667,0
2014-12-19,21.144,21.349,20.841,21.081,3230173,0
2014-12-22,21.09,21.357,20.903,21.144,3294050,0
2014-12-23,21.357,21.8,21.236,21.726,3280500,0
2014-12-24,21.726,21.829,21.44,21.605,1354689,0
2014-12-26,21.717,22.021,21.634,21.855,1405612,0
2014-12-29,21.864,22.077,21.624,21.671,2014207,0
2014-12-30,21.57,21.8,21.459,21.542,2484746,0
2014-12-31,21.597,21.597,21.042,21.042,3276916,0
2015-01-02,21.124,21.311,20.691,21.163,5159193,0
2015-01-05,20.833,20.851,20.045,20.091,4199314,0
2015-01-06,20.156,20.748,19.861,20.175,5395974,0
2015-01-07,20.543,21.144,20.433,20.756,4723507,0
2015-01-08,20.884,21.402,20.866,21.236,4257520,0
2015-01-09,21.274,21.294,20.775,21.024,3267323,0
2015-01-12,20.913,21.329,20.7,21.006,4263569,0
2015-01-13,21.643,21.653,20.47,20.989,5247262,0
2015-01-14,20.423,20.823,19.951,20.619,5851660,0
2015-01-15,20.73,21.042,20.22,20.259,4742689,0
2015-01-16,20.24,20.783,19.89,20.73,5112730,0
2015-01-20,20.859,20.859,20.055,20.138,4831433,0
2015-01-21,20.083,20.508,19.916,20.294,4680849,0
2015-01-22,20.397,21.357,20.322,21.357,5341232,0
2015-01-23,21.153,21.265,19.916,20.019,6159991,0
2015-01-26,20,20.681,19.934,20.673,3562063,0
2015-01-27,20.212,20.893,19.804,20.619,5634183,0
2015-01-28,20.654,20.793,20.083,20.156,3100394,0
2015-01-29,20.553,20.7,19.731,20.166,6111260,0
2015-01-30,19.907,20.601,19.907,20.285,2953181,0
2015-02-02,20.442,20.673,20,20.461,2807716,0
2015-02-03,20.7,21.201,20.601,21.183,3526613,0
2015-02-04,20.933,21.311,20.765,21.033,2415409,0
2015-02-05,21.09,21.643,21.024,21.412,2279186,0
2015-02-06,21.45,21.912,21.394,21.81,3803340,0
2015-02-09,21.765,21.883,21.597,21.819,2776565,0
2015-02-10,21.873,21.873,21.412,21.486,2477821,0
2015-02-11,21.422,21.8,21.265,21.756,3438764,0
2015-02-12,21.957,22.475,21.855,22.336,3851926,0
2015-02-13,22.336,22.76,22.261,22.539,3786277,0
2015-02-17,22.31,22.51,21.883,22.457,5586999,0
2015-02-18,21.8,22.281,20.563,20.996,11796615,0
2015-02-19,20.259,21.099,20.22,20.903,11627892,0
2015-02-20,20.691,20.793,20.322,20.72,3985340,0
2015-02-23,20.691,21.117,20.452,20.951,3758360,0
2015-02-24,20.893,21.042,20.628,20.793,3368090,0
2015-02-25,20.813,21.006,20.748,20.866,1915097,0
2015-02-26,20.823,21.006,20.525,20.7,3031197,0
2015-02-27,20.756,20.913,20.553,20.748,2146156,0
2015-03-02,20.681,20.833,20.276,20.823,3167853,0
2015-03-03,20.72,20.841,20.351,20.525,2169314,0
2015-03-04,20.397,20.691,20.193,20.581,1852885,0
2015-03-05,20.619,20.654,20.294,20.379,1835456,0
2015-03-06,20.303,20.508,19.759,19.804,3243524,0
2015-03-09,19.759,20.009,19.658,19.695,2719462,0
2015-03-10,19.416,19.852,19.408,19.675,3697870,0
2015-03-11,19.749,20.423,19.715,20.166,3887745,0
2015-03-12,20.318,20.42,20.115,20.198,2490421,0
2015-03-13,20.245,20.347,20.105,20.208,3418156,0
2015-03-16,20.255,20.272,19.864,20.142,1966486,0
2015-03-17,19.928,19.984,19.668,19.918,2037094,0
2015-03-18,19.751,20.505,19.677,20.299,3629227,0
2015-03-19,20.133,20.198,19.668,19.788,4620111,0
2015-03-20,19.938,20.318,19.836,19.974,5339758,0
2015-03-23,20.021,20.599,20.021,20.105,2855119,0
2015-03-24,20.142,20.179,19.938,19.947,3035730,0
2015-03-25,20.087,20.216,19.854,19.874,1893187,0
2015-03-26,19.947,20.161,19.807,19.964,2197469,0
2015-03-27,19.984,20.161,19.707,19.751,3598120,0
2015-03-30,19.836,20.56,19.836,20.393,2570210,0
2015-03-31,20.318,20.689,20.133,20.599,2109682,0
2015-04-01,20.643,20.643,19.994,20.179,2333306,0
2015-04-02,20.17,20.357,20.031,20.133,1093139,0
2015-04-06,20.125,20.505,19.938,20.347,3717057,0
2015-04-07,20.318,20.608,20.29,20.29,1535784,0
2015-04-08,20.384,20.782,20.367,20.618,2346976,0
2015-04-09,20.618,20.812,20.477,20.671,1852228,0
2015-04-10,20.718,20.782,20.477,20.58,1348447,0
2015-04-13,20.662,20.832,20.487,20.718,2648244,0
2015-04-14,20.708,20.708,20.367,20.652,1393223,0
2015-04-15,20.782,21.211,20.671,21.052,3004184,0
2015-04-16,20.96,20.97,20.523,20.728,2504191,0
2015-04-17,20.903,21.11,20.627,20.671,3580038,0
2015-04-20,20.755,20.84,20.55,20.689,2168537,0
2015-04-21,20.708,20.708,20.225,20.671,3024428,0
2015-04-22,20.689,20.873,20.477,20.84,1528384,0
2015-04-23,20.822,21.1,20.679,21.033,1953461,0
2015-04-24,21.1,21.518,21.1,21.219,2578573,0
2015-04-27,21.296,21.359,21.042,21.174,4656493,0
2015-04-28,21.11,21.387,20.97,21.257,3400934,0
2015-04-29,21.117,21.554,20.996,21.135,4648528,0
2015-04-30,21.601,21.785,20.913,21.415,5223726,0
2015-05-01,21.554,21.918,21.527,21.741,2795810,0
2015-05-04,21.761,21.834,21.443,21.546,2035589,0
2015-05-05,21.592,21.908,21.296,21.341,2784079,0
2015-05-06,21.48,21.703,21.238,21.647,3763897,0
2015-05-07,21.601,21.601,21.164,21.322,2698242,0
2015-05-08,21.554,21.609,21.006,21.1,3370795,0
2015-05-11,21.052,21.192,20.728,20.792,3771844,0
2015-05-12,20.671,20.883,20.43,20.679,3569043,0
2015-05-13,20.662,20.893,20.618,20.755,1978216,0
2015-05-14,20.858,20.989,20.718,20.822,1370943,0
2015-05-15,20.782,20.933,20.449,20.671,2571977,0
2015-05-18,20.634,20.679,20.338,20.56,2165060,0
2015-05-19,20.496,20.54,20.263,20.487,3918227,0
2015-05-20,20.56,20.873,20.55,20.802,2763413,0
2015-05-21,20.858,21.229,20.812,21.117,2240309,0
2015-05-22,21.042,21.238,20.951,21.184,2556647,0
2015-05-26,21.033,21.202,20.903,21.144,4899575,0
2015-05-27,21.154,21.359,21.033,21.229,3664531,0
2015-05-28,21.154,21.257,20.951,21.11,2330078,0
2015-05-29,21.082,21.211,20.747,20.85,2130092,0
2015-06-01,20.873,21.062,20.671,20.996,3426653,0
2015-06-02,20.97,21.592,20.97,21.396,2953737,0
2015-06-03,21.48,21.879,21.48,21.713,2098984,0
2015-06-04,21.582,21.713,21.425,21.628,2817231,0
2015-06-05,21.564,21.667,21.415,21.564,1855407,0
2015-06-08,21.592,21.703,21.164,21.164,1694923,0
2015-06-09,21.202,21.359,20.98,21.006,1427080,0
2015-06-10,21.184,21.367,21.135,21.276,1269045,0
2015-06-11,21.242,21.373,21.197,21.363,1591047,0
2015-06-12,21.262,21.346,21.027,21.112,797713,0
2015-06-15,20.983,21.009,20.653,20.7,1348687,0
2015-06-16,20.653,21.036,20.619,20.953,1617376,0
2015-06-17,21.009,21.148,20.749,21.056,1937340,0
2015-06-18,21.139,21.552,21.056,21.468,2144048,0
2015-06-19,21.468,21.691,21.262,21.272,2014522,0
2015-06-22,21.401,21.729,21.308,21.711,2505012,0
2015-06-23,21.72,22.036,21.682,21.953,2768347,0
2015-06-24,21.953,22.26,21.739,21.822,2626187,0
2015-06-25,21.849,21.907,21.691,21.812,1324924,0
2015-06-26,21.858,21.926,21.606,21.644,2535414,0
2015-06-29,21.439,21.458,20.71,20.73,3228006,0
2015-06-30,20.876,20.926,20.505,20.619,2912384,0
2015-07-01,20.814,20.926,20.289,20.393,2641176,0
2015-07-02,20.467,20.524,20.047,20.197,1432827,0
2015-07-06,20.011,20.131,19.833,19.916,2463156,0
2015-07-07,19.9,19.944,19.515,19.803,2895628,0
2015-07-08,19.656,19.703,19.064,19.104,2857089,0
2015-07-09,19.42,19.664,19.187,19.264,2121140,0
2015-07-10,19.552,19.766,19.469,19.748,2939087,0
2015-07-13,19.935,20.234,19.861,20.141,3157034,0
2015-07-14,20.149,20.357,20.057,20.207,1425586,0
2015-07-15,20.197,20.244,19.842,19.89,2469004,0
2015-07-16,19.944,19.991,19.469,19.636,4105259,0
2015-07-17,19.693,19.693,19.177,19.187,2004993,0
2015-07-20,19.207,19.217,18.851,18.927,2703369,0
2015-07-21,18.954,19.142,18.666,18.683,2914359,0
2015-07-22,18.617,18.768,18.422,18.468,2750148,0
2015-07-23,18.544,18.88,18.252,18.32,2999890,0
2015-07-24,18.272,18.282,17.423,17.582,5215446,0
2015-07-27,17.404,17.45,16.759,16.834,6624936,0
2015-07-28,16.889,17.73,16.806,17.618,10500257,0
2015-07-29,18.813,19.001,17.123,17.199,9751999,0
2015-07-30,17.123,18.048,16.983,17.936,5916390,0
2015-07-31,18.03,18.131,17.702,17.748,4369666,0
2015-08-03,17.721,17.721,17.141,17.263,4229008,0
2015-08-04,17.365,17.563,17.115,17.199,2462622,0
2015-08-05,17.45,17.628,16.956,17.019,2756037,0
2015-08-06,17.009,17.199,16.693,16.814,3651130,0
2015-08-07,16.759,16.853,16.132,16.198,3170738,0
2015-08-10,16.386,16.929,16.217,16.879,3802316,0
2015-08-11,16.629,16.629,16.18,16.283,1967893,0
2015-08-12,16.076,16.161,15.61,15.853,5162350,0
2015-08-13,15.88,15.994,15.517,15.545,3336768,0
2015-08-14,15.554,15.722,15.413,15.647,2812665,0
2015-08-17,15.489,15.796,15.237,15.703,2580480,0
2015-08-18,15.656,15.751,15.479,15.665,3359141,0
2015-08-19,15.526,15.573,15.227,15.479,3144511,0
2015-08-20,15.536,15.674,15.319,15.46,5115892,0
2015-08-21,15.378,15.722,15.096,15.105,4274072,0
2015-08-24,14.254,15.319,14.031,14.993,7663440,0
2015-08-25,15.722,15.722,14.517,14.564,5520743,0
2015-08-26,14.863,15.032,14.479,14.983,4508293,0
2015-08-27,15.247,15.703,15.133,15.507,3168917,0
2015-08-28,15.339,15.722,15.088,15.359,3729631,0
2015-08-31,15.339,15.674,15.125,15.441,3095911,0
2015-09-01,14.983,15.329,14.983,15.152,3865474,0
2015-09-02,15.396,15.479,14.497,14.61,5027792,0
2015-09-03,14.713,15.003,14.47,14.61,4834250,0
2015-09-04,14.423,14.554,14.163,14.172,2974306,0
2015-09-08,14.396,14.63,14.19,14.564,4359389,0
2015-09-09,14.806,14.919,14.311,14.321,2545367,0
2015-09-10,14.235,14.462,14.058,14.294,3639680,0
2015-09-11,14.307,14.354,14.08,14.129,1827017,0
2015-09-14,14.109,14.129,13.761,13.901,1507014,0
2015-09-15,13.901,14.24,13.741,13.931,3575576,0
2015-09-16,14.09,14.326,13.969,14.307,3145683,0
2015-09-17,14.326,14.354,14.006,14.07,3562529,0
2015-09-18,13.799,14.08,13.695,13.959,3622822,0
2015-09-21,14.129,14.279,13.931,14.119,2919853,0
2015-09-22,13.959,13.959,13.667,13.855,3507306,0
2015-09-23,13.826,13.986,13.28,13.328,2882586,0
2015-09-24,13.243,13.319,12.979,13.215,3877141,0
2015-09-25,13.346,13.411,13.017,13.101,2858591,0
2015-09-28,12.329,12.631,9.2682,9.3431,21713900,0
2015-09-29,9.4367,9.4754,8.7311,8.7877,12974719,0
2015-09-30,8.9099,9.1737,8.891,9.127,12314324,0
2015-10-01,9.3431,9.786,9.2682,9.757,10657713,0
2015-10-02,9.655,10.059,9.3809,10.059,6382036,0
2015-10-05,10.088,11.161,10.079,10.708,8007459,0
2015-10-06,10.775,11.132,10.748,11.002,7424439,0
2015-10-07,10.992,11.302,10.699,11.029,7306693,0
2015-10-08,11.039,12.744,11.021,12.499,9922256,0
2015-10-09,12.312,12.744,11.934,12.008,6927658,0
2015-10-12,12.008,12.055,11.415,11.755,4526892,0
2015-10-13,11.556,11.925,11.492,11.556,3114997,0
2015-10-14,11.566,11.896,11.379,11.717,3645968,0
2015-10-15,11.472,11.697,11.067,11.379,4629869,0
2015-10-16,11.443,11.501,11.075,11.236,5126013,0
2015-10-19,11.114,11.161,10.69,10.793,4681531,0
2015-10-20,10.661,11.021,10.643,10.823,5215452,0
2015-10-21,10.926,10.952,10.539,10.587,4222485,0
2015-10-22,10.748,11.208,10.417,10.69,6820424,0
2015-10-23,10.783,11.199,10.69,10.907,7546536,0
2015-10-26,10.917,11.105,10.823,10.952,4926303,0
2015-10-27,11.671,12.263,10.936,11.246,8385088,0
2015-10-28,11.379,12.516,11.379,12.432,8520776,0
2015-10-29,12.254,12.695,12.159,12.442,5665901,0
2015-10-30,12.525,12.602,12.085,12.404,3843661,0
2015-11-02,12.356,12.839,12.356,12.771,6315938,0
2015-11-03,12.8,13.215,12.715,12.753,4002920,0
2015-11-04,12.81,13.083,12.499,12.65,2962321,0
2015-11-05,12.462,12.612,12.225,12.545,3889422,0
2015-11-06,12.273,12.676,12.141,12.631,2542835,0
2015-11-09,12.602,12.763,12.187,12.432,3417620,0
2015-11-10,12.337,12.48,12.017,12.376,3717209,0
2015-11-11,12.376,12.516,12.045,12.132,3117440,0
2015-11-12,11.944,12.132,11.492,11.584,3538945,0
2015-11-13,11.632,11.849,11.387,11.688,3200361,0
2015-11-16,11.651,12.104,11.603,12.036,2807840,0
2015-11-17,12.113,12.216,11.556,11.632,4060041,0
2015-11-18,11.727,12.123,11.727,11.944,3979878,0
2015-11-19,11.866,11.876,11.584,11.594,2987378,0
2015-11-20,11.661,11.896,11.518,11.584,2888958,0
2015-11-23,11.492,11.745,11.379,11.415,3280627,0
2015-11-24,11.463,12.008,11.387,11.944,5693187,0
2015-11-25,11.866,12.113,11.755,11.934,2316686,0
2015-11-27,11.896,12.104,11.661,11.925,1892422,0
2015-11-30,11.934,11.999,11.688,11.792,5475002,0
2015-12-01,11.772,11.896,10.633,10.831,12456553,0
2015-12-02,10.68,10.897,10.303,10.492,6875563,0
2015-12-03,10.569,10.813,10.389,10.501,5048412,0
2015-12-04,10.361,10.559,10.191,10.389,3708078,0
2015-12-07,10.285,10.351,9.824,10.041,4534845,0
2015-12-08,9.853,10.351,9.767,9.955,4480138,0
2015-12-09,10.125,10.85,10.125,10.614,7836708,0
2015-12-10,10.521,10.614,10.201,10.248,4724044,0
2015-12-11,10.109,10.175,9.901,9.91,3926390,0
2015-12-14,9.834,9.918,9.3749,9.4317,5372654,0
2015-12-15,9.519,9.795,9.4035,9.4993,4349559,0
2015-12-16,9.528,9.871,9.528,9.834,3853236,0
2015-12-17,9.623,9.775,9.3749,9.3749,3618981,0
2015-12-18,9.4615,10.205,9.367,9.994,6607303,0
2015-12-21,10.072,10.281,9.824,10.223,4842838,0
2015-12-22,10.223,10.558,10.129,10.462,4567617,0
2015-12-23,10.651,10.881,10.519,10.861,4884398,0
2015-12-24,10.861,11.02,10.805,10.871,1585900,0
2015-12-28,10.768,10.815,10.558,10.7,4064174,0
2015-12-29,10.805,10.956,10.623,10.805,2368593,0
2015-12-30,10.671,10.881,10.578,10.739,2392356,0
2015-12-31,10.69,10.939,10.528,10.833,2856109,0
2016-01-04,10.749,10.815,10.165,10.587,3618682,0
2016-01-05,10.578,10.709,10.119,10.146,3134506,0
2016-01-06,9.871,9.871,9.4993,9.663,6926974,0
2016-01-07,9.4814,9.528,8.8803,8.9088,7125344,0
2016-01-08,9.0707,9.3176,8.7943,9.0422,5370629,0
2016-01-11,9.0707,9.1183,8.4134,8.5848,5704844,0
2016-01-12,8.8134,8.8994,8.156,8.5467,6111590,0
2016-01-13,8.6133,8.8421,8.3561,8.4418,7206151,0
2016-01-14,8.48,8.8994,8.1607,8.7278,6235599,0
2016-01-15,8.3656,8.4514,7.9274,8.2133,6717553,0
2016-01-19,8.28,8.3561,7.5082,7.6702,7692410,0
2016-01-20,7.5082,7.8417,7.1031,7.7558,7668798,0
2016-01-21,7.7558,8.175,7.613,7.9463,5851135,0
2016-01-22,8.2894,8.5657,7.8512,8.099,6007328,0
2016-01-25,7.9846,8.0703,7.5177,7.5367,4020928,0
2016-01-26,7.651,7.8368,7.4701,7.7748,4652876,0
2016-01-27,7.6987,8.4134,7.6702,8.299,7071628,0
2016-01-28,8.5088,8.5467,7.9082,7.975,4839203,0
2016-01-29,8.1085,8.4037,7.7367,8.2226,5802534,0
2016-02-01,8.0893,8.518,7.9463,8.4134,4514977,0
2016-02-02,8.3656,8.3656,7.8321,7.8798,4051896,0
2016-02-03,8.0035,8.4514,7.694,8.4418,3625997,0
2016-02-04,8.5088,9.3372,8.4324,8.9659,5134183,0
2016-02-05,8.8326,9.0135,8.499,8.518,4471038,0
2016-02-08,8.3561,8.48,7.8893,8.1369,3419885,0
2016-02-09,7.9274,8.28,7.813,7.975,3217420,0
2016-02-10,7.9939,8.1943,7.613,7.9463,7768552,0
2016-02-11,7.8417,8.5467,7.2986,7.7083,7684273,0
2016-02-12,7.6034,8.4418,7.3842,8.3847,6554613,0
2016-02-16,8.5372,8.823,8.3132,8.7563,4593604,0
2016-02-17,8.9183,9.4715,8.8612,9.3001,5036394,0
2016-02-18,9.4317,9.4914,9.0469,9.4615,4755619,0
2016-02-19,9.3098,9.3749,8.9659,9.1088,3683235,0
2016-02-22,9.3372,9.594,8.9183,9.0803,5284453,0
2016-02-23,8.9468,8.9659,8.6133,8.804,4279313,0
2016-02-24,8.5752,9.2904,8.4418,9.271,3919526,0
2016-02-25,9.2516,9.3001,8.7754,9.1949,2600534,0
2016-02-26,9.3946,10.062,9.3946,9.985,5136899,0
2016-02-29,10.024,10.499,9.843,10.347,5332246,0
2016-03-01,10.357,10.825,10.328,10.671,5854315,0
2016-03-02,10.739,11.262,10.613,11.233,3961889,0
2016-03-03,11.167,11.501,11.043,11.224,3789294,0
2016-03-04,11.31,11.935,11.23,11.433,6434093,0
2016-03-07,11.51,12.292,11.463,12.263,5297550,0
2016-03-08,12.062,12.186,11.129,11.224,6067289,0
2016-03-09,11.414,11.663,11.034,11.368,3671796,0
2016-03-10,11.386,11.501,11.177,11.358,4377287,0
2016-03-11,11.449,12.055,11.449,11.824,3184227,0
2016-03-14,11.739,11.872,11.353,11.623,3628761,0
2016-03-15,11.439,11.627,11.097,11.574,3046695,0
2016-03-16,11.661,11.997,11.516,11.988,3014470,0
2016-03-17,12.026,12.99,12.026,12.739,5667141,0
2016-03-18,12.846,13.265,12.526,12.681,8979577,0
2016-03-21,12.681,12.912,12.441,12.817,3052586,0
2016-03-22,12.615,12.837,12.507,12.729,3181306,0
2016-03-23,12.586,12.629,12.105,12.124,3049545,0
2016-03-24,11.882,12.47,11.747,12.47,2356553,0
2016-03-28,12.517,12.625,12.18,12.431,1561670,0
2016-03-29,12.278,12.865,12.095,12.787,2411272,0
2016-03-30,12.912,13.328,12.653,12.874,5089975,0
2016-03-31,12.892,13.019,12.778,12.807,4347644,0
2016-04-01,12.596,13.067,12.363,13,4927334,0
2016-04-04,12.98,13.105,12.436,12.507,3620650,0
2016-04-05,12.363,12.662,12.258,12.566,4599758,0
2016-04-06,12.546,12.643,11.979,12.546,4206085,0
2016-04-07,12.412,12.653,12.045,12.229,2815220,0
2016-04-08,12.546,12.719,12.363,12.517,2030753,0
2016-04-11,12.662,12.883,12.536,12.576,2435358,0
2016-04-12,12.69,13.253,12.69,13.086,2778437,0
2016-04-13,13.268,13.586,13.248,13.471,2661760,0
2016-04-14,13.52,13.539,13.253,13.49,2111291,0
2016-04-15,13.481,13.943,13.258,13.924,5911004,0
2016-04-18,13.576,14.161,13.53,13.914,3159556,0
2016-04-19,14.106,14.386,13.958,14.27,5813874,0
2016-04-20,14.3,14.685,14.087,14.559,5198718,0
2016-04-21,14.637,15.184,14.424,14.577,6532399,0
2016-04-22,14.627,14.992,14.473,14.656,3222764,0
2016-04-25,14.627,14.72,14.309,14.366,2998929,0
2016-04-26,14.463,14.878,14.28,14.771,4400356,0
2016-04-27,14.761,15.319,14.646,14.828,6210307,0
2016-04-28,14.925,15.763,14.925,15.204,9081687,0
2016-04-29,15.137,15.339,14.751,15.156,4376353,0
2016-05-02,15.244,15.254,14.656,15.165,3649557,0
2016-05-03,14.962,15.022,14.559,14.646,2928513,0
2016-05-04,14.511,14.675,14.039,14.166,5253676,0
2016-05-05,14.424,14.54,13.943,14.02,2812011,0
2016-05-06,13.953,14.376,13.865,14.29,2754281,0
2016-05-09,14.039,14.039,13.163,13.451,5216126,0
2016-05-10,13.558,13.87,13.384,13.79,2888172,0
2016-05-11,13.827,14.161,13.674,13.75,3929417,0
2016-05-12,14.011,14.203,13.346,13.471,3549639,0
2016-05-13,13.403,13.684,13.231,13.356,2937797,0
2016-05-16,13.461,13.77,13.394,13.481,2609873,0
2016-05-17,13.481,14.001,13.459,13.78,4435200,0
2016-05-18,13.576,13.875,13.442,13.49,3959823,0
2016-05-19,13.384,13.586,13.258,13.403,2900638,0
2016-05-20,13.49,13.703,13.384,13.596,2906570,0
2016-05-23,13.549,14.26,13.413,13.991,3901937,0
2016-05-24,14.057,14.193,13.837,13.973,2991760,0
2016-05-25,14.106,14.675,14.049,14.597,2650318,0
2016-05-26,14.675,14.908,14.376,14.444,2035630,0
2016-05-27,14.415,14.771,14.329,14.54,2622721,0
2016-05-31,14.587,14.695,14.319,14.376,2414631,0
2016-06-01,14.213,14.723,14.011,14.723,2623052,0
2016-06-02,14.607,14.878,14.458,14.858,3105881,0
2016-06-03,14.915,15.036,14.723,15.002,2409281,0
2016-06-06,15.08,15.647,15.032,15.647,3477138,0
2016-06-07,15.647,15.831,15.319,15.609,3298676,0
2016-06-08,15.791,16.032,15.715,15.926,2611778,0
2016-06-09,15.656,15.782,15.483,15.483,2807900,0
2016-06-10,15.224,15.329,14.943,15.214,2328703,0
2016-06-13,15.17,15.249,14.762,14.782,3601747,0
2016-06-14,14.676,15.093,14.335,14.705,3054019,0
2016-06-15,14.82,15.189,14.696,14.89,2639545,0
2016-06-16,14.705,14.91,14.453,14.86,2697470,0
2016-06-17,14.9,15.375,14.86,15.141,2577374,0
2016-06-20,15.404,15.646,15.199,15.296,2538673,0
2016-06-21,15.259,15.355,14.96,15.161,2161437,0
2016-06-22,15.219,15.475,15.199,15.209,2108021,0
2016-06-23,15.54,15.821,15.451,15.773,1601055,0
2016-06-24,15.015,15.064,14.006,14.024,6768442,0
2016-06-27,13.753,13.753,12.375,12.529,8499427,0
2016-06-28,12.694,13.21,12.224,12.589,7588956,0
2016-06-29,12.842,13.181,12.628,13.074,3914214,0
2016-06-30,13.161,13.161,12.714,13.055,3942027,0
2016-07-01,12.977,13.287,12.88,13.171,3111916,0
2016-07-05,12.987,13.064,12.308,12.414,3237367,0
2016-07-06,12.395,12.549,12.035,12.529,3739533,0
2016-07-07,12.861,13.161,12.792,13.035,4322829,0
2016-07-08,13.22,14.195,13.22,13.996,5309256,0
2016-07-11,14.171,14.857,14.171,14.335,4236787,0
2016-07-12,14.607,15.305,14.597,14.89,3770632,0
2016-07-13,14.975,15.084,14.627,15.074,3182272,0
2016-07-14,15.209,15.48,14.937,15.17,2324579,0
2016-07-15,15.111,15.259,14.772,15.161,2779116,0
2016-07-18,15.025,15.305,14.83,15.286,1624235,0
2016-07-19,15.151,15.325,14.995,15.074,1980346,0
2016-07-20,14.965,15.626,14.87,15.5,2221553,0
2016-07-21,15.54,15.674,15.277,15.423,2207242,0
2016-07-22,15.286,15.432,15.131,15.325,1776387,0
2016-07-25,15.267,15.394,15.121,15.375,1433440,0
2016-07-26,15.335,15.743,15.259,15.636,2750101,0
2016-07-27,15.131,15.898,14.918,15.151,8457426,0
2016-07-28,15.151,15.47,14.928,15.394,3317251,0
2016-07-29,15.131,15.239,14.433,15.005,3809285,0
2016-08-01,14.937,15.17,14.792,14.955,2806506,0
2016-08-02,14.975,15.141,14.443,14.453,3806699,0
2016-08-03,14.403,15.084,14.317,14.928,3140792,0
2016-08-04,14.9,15.209,14.85,15.151,2985168,0
2016-08-05,15.219,15.646,15.141,15.394,4375788,0
2016-08-08,15.48,16.073,15.394,16.033,3226056,0
2016-08-09,16.063,16.354,15.859,15.888,3665524,0
2016-08-10,16.016,16.208,15.821,15.831,2121443,0
2016-08-11,15.831,16.15,15.704,16.082,2425458,0
2016-08-12,16.016,16.296,15.801,15.927,2016182,0
2016-08-15,16.025,16.645,15.966,16.607,2281752,0
2016-08-16,16.462,16.684,16.248,16.258,2588040,0
2016-08-17,16.248,16.354,15.937,16.199,2020579,0
2016-08-18,16.248,16.548,16.16,16.519,1481637,0
2016-08-19,16.384,16.597,16.305,16.548,1833513,0
2016-08-22,16.315,16.491,15.986,16.462,2759191,0
2016-08-23,16.597,17.003,16.578,16.908,3759868,0
2016-08-24,16.801,16.948,16.248,16.277,3548443,0
2016-08-25,16.268,16.734,16.208,16.607,1854190,0
2016-08-26,16.724,16.928,16.354,16.481,1857159,0
2016-08-29,16.422,17.033,16.393,17.003,2239248,0
2016-08-30,16.918,17.587,16.918,17.247,4161367,0
2016-08-31,17.033,17.218,16.529,16.781,2752922,0
2016-09-01,16.839,16.948,16.437,16.664,3843737,0
2016-09-02,16.928,17.267,16.81,17.113,2482398,0
2016-09-06,17.218,17.276,16.724,16.938,2077442,0
2016-09-07,16.819,17.043,16.627,16.754,3901606,0
2016-09-08,16.704,16.819,15.878,15.986,7579586,0
2016-09-09,15.733,15.956,14.87,14.985,6800553,0
2016-09-12,14.801,15.249,14.706,15.121,6036370,0
2016-09-13,14.813,14.833,13.855,14.099,8476378,0
2016-09-14,14.285,14.803,14.246,14.402,6791490,0
2016-09-15,14.412,14.578,14.099,14.149,6849023,0
2016-09-16,13.973,14.305,13.963,14.275,4817551,0
2016-09-19,14.402,14.667,14.173,14.373,4785788,0
2016-09-20,14.344,14.608,14.231,14.255,3665471,0
2016-09-21,14.432,15.518,14.432,15.292,9173765,0
2016-09-22,15.498,15.538,15.235,15.478,3917328,0
2016-09-23,15.42,15.684,15.029,15.097,3735405,0
2016-09-26,15.049,15.205,14.883,14.921,3038728,0
2016-09-27,14.823,15.21,14.723,15.195,2458808,0
2016-09-28,15.332,15.654,15.146,15.625,4367915,0
2016-09-29,15.635,15.87,15.401,15.498,4713039,0
2016-09-30,15.625,16.027,15.498,15.919,4220037,0
2016-10-03,15.968,15.998,15.664,15.889,2992115,0
2016-10-04,15.929,16.046,15.483,15.488,2100048,0
2016-10-05,15.694,16.056,15.563,16.036,3378038,0
2016-10-06,15.998,16.282,15.92,16.242,4781188,0
2016-10-07,16.604,16.948,16.252,16.477,6164987,0
2016-10-10,16.692,16.994,16.35,16.379,3480926,0
2016-10-11,16.184,16.32,15.606,15.792,3360840,0
2016-10-12,15.773,16.095,15.654,15.919,2326820,0
2016-10-13,15.538,15.714,15.044,15.654,2111867,0
2016-10-14,15.822,16.095,15.415,15.538,1971028,0
2016-10-17,15.498,15.654,15.282,15.322,2838901,0
2016-10-18,15.704,15.704,15.377,15.439,2068114,0
2016-10-19,15.568,16.066,15.468,15.87,1664517,0
2016-10-20,15.684,16.232,15.616,16.124,2273999,0
2016-10-21,15.909,16.277,15.832,16.144,1414027,0
2016-10-24,16.262,16.292,15.978,16.115,1407695,0
2016-10-25,16.193,16.262,15.674,15.889,3884115,0
2016-10-26,15.733,16.212,15.733,16.203,2264027,0
2016-10-27,16.242,16.31,15.899,15.939,2998778,0
2016-10-28,16.008,17.455,15.958,17.27,7623858,0
2016-10-31,17.211,17.22,16.369,16.584,4540063,0
2016-11-01,16.742,16.928,16.369,16.634,3225118,0
2016-11-02,16.506,16.768,16.287,16.369,1981460,0
2016-11-03,16.389,16.913,16.389,16.467,2758132,0
2016-11-04,16.359,16.913,16.292,16.652,2777104,0
2016-11-07,17.094,17.161,16.722,16.957,3210814,0
2016-11-08,16.8,17.255,16.516,17.074,3385907,0
2016-11-09,16.908,17.573,16.692,17.485,2976469,0
2016-11-10,17.582,18.404,17.573,18.199,6484842,0
2016-11-11,18.15,18.213,17.592,18.061,2458317,0
2016-11-14,18.199,18.443,17.974,18.238,2484614,0
2016-11-15,18.257,19.059,18.17,18.923,3887647,0
2016-11-16,18.797,18.797,18.121,18.483,2696561,0
2016-11-17,18.649,18.762,18.175,18.747,3591627,0
2016-11-18,18.688,18.829,18.629,18.688,1845270,0
2016-11-21,18.874,19.069,18.767,19.001,1984658,0
2016-11-22,19.079,19.138,18.787,19.031,2402095,0
2016-11-23,18.903,19.036,18.787,18.963,1913486,0
2016-11-25,19.021,19.031,18.787,18.903,916350,0
2016-11-28,18.923,18.943,18.004,18.218,3714577,0
2016-11-29,18.13,18.668,17.788,18.639,3573343,0
2016-11-30,18.982,19.491,18.629,19.059,3123778,0
2016-12-01,19.207,19.212,18.787,18.963,3255315,0
2016-12-02,18.943,19.217,18.742,18.854,2148195,0
2016-12-05,19.119,19.423,19.021,19.109,2324190,0
2016-12-06,19.089,19.437,18.913,19.402,1824482,0
2016-12-07,19.451,19.657,19.168,19.5,2075179,0
2016-12-08,19.52,19.925,19.383,19.893,3175562,0
2016-12-09,19.92,20.068,19.471,19.873,3352190,0
2016-12-12,19.607,20.088,19.285,19.363,5983832,0
2016-12-13,19.584,19.664,19.284,19.388,3086311,0
2016-12-14,19.26,19.694,19.062,19.181,2791982,0
2016-12-15,19.181,19.919,18.925,19.901,3607475,0
2016-12-16,19.949,19.988,19.427,19.477,2907416,0
2016-12-19,19.477,19.496,19.24,19.417,1357969,0
2016-12-20,19.477,19.732,19.407,19.594,1411578,0
2016-12-21,19.565,19.919,19.457,19.574,1963543,0
2016-12-22,19.555,19.584,18.945,19.162,1494582,0
2016-12-23,19.132,19.221,18.955,19.201,878045,0
2016-12-27,19.201,19.388,19.082,19.181,1028987,0
2016-12-28,19.25,19.437,18.975,19.004,1594914,0
2016-12-29,19.072,19.162,18.738,18.866,1249139,0
2016-12-30,18.866,18.975,18.669,18.788,1586683,0
2017-01-03,19.132,19.162,18.639,18.965,1707086,0
2017-01-04,19.082,19.545,18.985,19.407,1870284,0
2017-01-05,19.319,19.594,19.057,19.201,1580560,0
2017-01-06,19.23,19.279,18.881,18.915,2140018,0
2017-01-09,18.836,19.422,18.758,18.985,1792829,0
2017-01-10,19.092,19.604,19.092,19.447,2326682,0
2017-01-11,19.487,19.831,19.467,19.634,2545665,0
2017-01-12,19.624,19.742,19.398,19.714,1659452,0
2017-01-13,19.694,20.008,19.526,19.851,1503059,0
2017-01-17,19.949,19.949,19.221,19.457,2063987,0
2017-01-18,19.496,19.851,19.417,19.801,2106034,0
2017-01-19,19.891,19.949,19.26,19.358,1435771,0
2017-01-20,19.457,19.732,19.269,19.467,2290381,0
2017-01-23,19.644,19.861,19.584,19.841,2155288,0
2017-01-24,19.978,20.806,19.968,20.677,1874027,0
2017-01-25,20.49,21.17,20.441,21.17,6093971,0
2017-01-26,21.111,21.377,20.84,21.023,2348680,0
2017-01-27,20.993,21.111,20.667,20.757,1591314,0
2017-01-30,20.52,20.52,19.949,20.264,1789458,0
2017-01-31,20.255,20.333,19.664,20.078,2477523,0
2017-02-01,20.215,20.717,20.116,20.687,2204048,0
2017-02-02,20.55,20.629,20.185,20.274,2021588,0
2017-02-03,20.393,20.49,20.166,20.235,1784684,0
2017-02-06,20.106,20.205,20.018,20.136,1760346,0
2017-02-07,19.998,20.126,19.634,19.714,1362415,0
2017-02-08,19.723,19.841,19.378,19.742,2116726,0
2017-02-09,19.911,20.323,19.856,20.293,2354492,0
2017-02-10,20.53,20.629,20.403,20.59,1845447,0
2017-02-13,20.707,21.17,20.687,20.983,2332477,0
2017-02-14,20.884,21.406,20.826,21.396,3788567,0
2017-02-15,21.466,22.026,20.333,20.884,6137717,0
2017-02-16,21.023,21.849,21.023,21.269,3712920,0
2017-02-17,21.18,21.367,20.924,21.013,2864833,0
2017-02-21,21.732,22.668,21.613,22.668,4353967,0
2017-02-22,22.49,22.553,22.086,22.135,2634168,0
2017-02-23,22.273,22.411,21.633,21.652,1947000,0
2017-02-24,21.466,21.919,21.111,21.742,2294871,0
2017-02-27,21.672,21.987,21.633,21.819,4742318,0
2017-02-28,21.771,22.411,21.713,22.253,3353692,0
2017-03-01,22.568,23.041,22.568,22.677,2968225,0
2017-03-02,22.677,22.785,21.997,22.036,1939501,0
2017-03-03,22.076,22.441,21.997,22.381,4133236,0
2017-03-06,22.174,22.253,21.79,22.026,4074616,0
2017-03-07,22.096,22.174,21.785,22.026,2674550,0
2017-03-08,22.046,22.361,21.762,21.8,2574163,0
2017-03-09,21.81,21.839,21.274,21.535,2194333,0
2017-03-10,21.652,21.839,21.337,21.554,2550315,0
2017-03-13,21.648,22.074,21.638,22.044,2006280,0
2017-03-14,21.946,22.114,21.738,22.084,2359711,0
2017-03-15,22.371,22.519,21.836,22.411,2871457,0
2017-03-16,22.659,22.727,22.104,22.331,2494427,0
2017-03-17,22.441,22.707,22.272,22.659,4464840,0
2017-03-20,22.669,22.817,22.421,22.777,1890815,0
2017-03-21,22.797,22.837,21.876,21.946,2899522,0
2017-03-22,21.936,22.341,21.708,22.292,2600675,0
2017-03-23,22.223,22.807,22.169,22.737,2715246,0
2017-03-24,22.737,22.896,22.272,22.431,2637201,0
2017-03-27,21.916,22.712,21.806,22.669,1931032,0
2017-03-28,23.025,24.054,22.925,23.876,6503601,0
2017-03-29,23.876,24.292,23.817,23.946,2972128,0
2017-03-30,23.986,24.975,23.788,24.827,4814497,0
2017-03-31,24.807,24.807,24.292,24.302,4076511,0
2017-04-03,24.549,24.659,23.896,24.084,3737550,0
2017-04-04,23.976,24.589,23.836,24.579,3203061,0
2017-04-05,24.757,24.757,24.099,24.213,3056002,0
2017-04-06,24.263,24.52,24.154,24.411,2281037,0
2017-04-07,24.282,24.515,24.144,24.441,2250439,0
2017-04-10,24.569,24.666,24.218,24.401,1949811,0
2017-04-11,24.371,24.461,23.976,24.282,2197775,0
2017-04-12,24.223,24.253,23.431,23.5,2822029,0
2017-04-13,23.48,23.876,23.035,23.153,2797514,0
2017-04-17,23.252,23.371,23.025,23.282,1741316,0
2017-04-18,23.203,23.47,23.035,23.44,2017007,0
2017-04-19,23.55,23.708,23.401,23.56,2877937,0
2017-04-20,23.738,24.154,23.668,24.104,3430793,0
2017-04-21,24.084,24.134,23.738,23.768,2051513,0
2017-04-24,24.352,24.797,24.302,24.689,4788142,0
2017-04-25,24.797,25.342,24.699,25.253,5398169,0
2017-04-26,25.728,26.134,24.371,24.926,6330475,0
2017-04-27,24.956,25.392,24.847,24.877,4043857,0
2017-04-28,24.877,24.877,24.342,24.53,3920863,0
2017-05-01,24.985,25.352,24.401,25.075,3056301,0
2017-05-02,25.104,25.253,24.559,24.897,3950737,0
2017-05-03,24.767,24.867,24.124,24.263,3269378,0
2017-05-04,24.282,24.282,23.846,24.203,4251347,0
2017-05-05,24.282,24.772,24.253,24.747,1889363,0
2017-05-08,24.738,24.817,24.381,24.461,1924683,0
2017-05-09,24.52,24.956,24.381,24.877,2620062,0
2017-05-10,24.936,25.708,24.897,25.63,3947568,0
2017-05-11,25.56,25.804,25.347,25.61,3095305,0
2017-05-12,25.59,25.748,25.431,25.51,2583350,0
2017-05-15,25.778,26.283,25.748,26.075,5738362,0
2017-05-16,26.154,26.57,26.149,26.441,3582558,0
2017-05-17,25.956,25.956,25.055,25.302,5424942,0
2017-05-18,25.134,25.678,24.936,25.59,3396484,0
2017-05-19,25.678,26.541,25.64,26.451,4349583,0
2017-05-22,27.828,27.927,25.857,25.896,29435055,0
2017-05-23,26.105,26.243,24.738,24.966,16457936,0
2017-05-24,24.995,25.213,24.015,24.371,13596961,0
2017-05-25,24.312,24.679,23.778,24.619,6492953,0
2017-05-26,24.569,24.719,24.213,24.51,6259160,0
2017-05-30,24.371,24.52,23.866,23.946,6929757,0
2017-05-31,23.866,24.054,23.312,23.668,9860552,0
2017-06-01,23.956,24.506,23.817,24.361,8976537,0
2017-06-02,24.371,24.634,24.059,24.273,5745664,0
2017-06-05,24.144,24.285,23.936,24.273,4643614,0
2017-06-06,24.045,24.134,23.58,23.638,5503943,0
2017-06-07,23.648,23.856,23.401,23.688,5183142,0
2017-06-08,23.609,23.609,23.148,23.391,4932454,0
2017-06-09,23.421,23.891,23.025,23.223,5799231,0
2017-06-12,23.213,23.465,22.896,23.153,5152450,0
2017-06-13,23.338,23.865,23.318,23.736,5401401,0
2017-06-14,23.985,24.264,23.855,24.074,6256598,0
2017-06-15,23.965,23.965,23.527,23.686,5301207,0
2017-06-16,23.776,24.094,23.661,23.905,4377925,0
2017-06-19,24.234,24.632,24.104,24.503,5266734,0
2017-06-20,24.463,24.672,24.234,24.532,5237150,0
2017-06-21,24.532,25.16,24.473,24.702,6516672,0
2017-06-22,24.682,25.016,24.542,24.821,2800555,0
2017-06-23,25,25.886,24.732,25.628,8986072,0
2017-06-26,25.508,25.538,25.04,25.199,3772696,0
2017-06-27,25.1,25.309,24.98,25.229,4489278,0
2017-06-28,25.498,25.747,25.15,25.498,3459495,0
2017-06-29,25.508,25.657,25.04,25.379,2939773,0
2017-06-30,25.548,26.056,25.468,25.727,6127791,0
2017-07-03,25.886,26.265,25.867,26.145,2695956,0
2017-07-05,25.379,26.026,25.349,25.827,4907499,0
2017-07-06,25.757,26.125,25.468,25.886,3480508,0
2017-07-07,25.886,26.255,25.807,26.215,2550011,0
2017-07-10,26.066,26.554,25.986,26.514,2114568,0
2017-07-11,26.563,26.563,26.354,26.504,2647780,0
2017-07-12,26.583,26.633,26.23,26.514,2941042,0
2017-07-13,26.534,26.613,26.145,26.534,2598127,0
2017-07-14,26.573,26.942,26.534,26.842,1327299,0
2017-07-17,26.812,27.33,26.783,27.081,3370130,0
2017-07-18,26.912,26.962,26.583,26.802,2565894,0
2017-07-19,26.832,27.111,26.703,26.912,1630015,0
2017-07-20,26.852,27.041,26.643,26.952,1965357,0
2017-07-21,26.763,26.773,26.374,26.603,2802513,0
2017-07-24,27.031,27.131,26.723,27.012,2170653,0
2017-07-25,27.241,27.569,26.792,27.45,4110360,0
2017-07-26,27.569,27.758,27.021,27.3,3336211,0
2017-07-27,27.828,28.176,26.33,26.872,4396283,0
2017-07-28,26.643,27.071,26.424,26.822,2589165,0
2017-07-31,26.872,26.882,26.205,26.504,2654951,0
2017-08-01,26.633,26.673,26.081,26.245,2977924,0
2017-08-02,26.384,26.418,25.757,25.966,4112975,0
2017-08-03,26.016,26.255,25.269,25.578,4085825,0
2017-08-04,25.747,25.896,25.618,25.657,2897234,0
2017-08-07,25.747,26.19,25.742,25.996,3501811,0
2017-08-08,26.006,26.091,25.249,25.458,2494883,0
2017-08-09,25.289,25.608,25.209,25.389,2710944,0
2017-08-10,25.15,25.269,24.756,25.02,2381918,0
2017-08-11,24.652,25.19,24.403,25.04,1152395,0
2017-08-14,25.249,25.558,25.209,25.478,1364558,0
2017-08-15,25.498,25.677,25.279,25.389,2207040,0
2017-08-16,25.438,25.667,25.414,25.528,1448740,0
2017-08-17,25.448,25.598,25.08,25.08,1601010,0
2017-08-18,25.239,25.458,25.18,25.229,1725790,0
2017-08-21,25.319,25.697,25.229,25.667,1683521,0
2017-08-22,25.747,26.19,25.737,26.056,1396097,0
2017-08-23,25.986,26.235,25.886,25.976,1626318,0
2017-08-24,26.076,26.394,26.076,26.175,1147125,0
2017-08-25,26.374,26.718,26.305,26.454,1223543,0
2017-08-28,26.514,26.653,26.414,26.554,2267102,0
2017-08-29,26.175,26.444,25.986,26.285,1356123,0
2017-08-30,26.344,26.544,26.285,26.404,1568993,0
2017-08-31,26.534,26.668,26.195,26.454,2589163,0
2017-09-01,26.783,26.972,26.663,26.773,2081890,0
2017-09-05,26.783,27.002,26.339,26.583,2805535,0
2017-09-06,26.683,26.812,26.235,26.275,2425505,0
2017-09-07,26.593,27.181,26.562,27.051,2926064,0
2017-09-08,26.882,27.141,26.713,26.723,1808932,0
2017-09-11,27.012,27.629,26.992,27.4,2365488,0
2017-09-12,27.37,27.718,27.355,27.629,1423501,0
2017-09-13,27.41,27.559,27.221,27.36,3281061,0
2017-09-14,27.3,27.815,27.24,27.67,2260179,0
2017-09-15,27.58,27.82,27.36,27.82,1695958,0
2017-09-18,28,28.67,27.95,28.64,3842848,0
2017-09-19,28.6,28.6,27.71,28.29,3713258,0
2017-09-20,28.26,28.26,27.65,27.75,2447004,0
2017-09-21,27.8,27.83,27.42,27.66,1793444,0
2017-09-22,27.52,27.6,27.09,27.32,2779143,0
2017-09-25,27.2,27.23,26.87,27.02,2309185,0
2017-09-26,26.97,26.97,26.59,26.93,2792262,0
2017-09-27,26.92,27.125,26.7,26.94,5129617,0
2017-09-28,27.29,27.37,26.78,27.36,3012772,0
2017-09-29,27.22,27.42,27.12,27.42,2625727,0
2017-10-02,27.49,27.81,27.26,27.74,2171160,0
2017-10-03,27.74,28,27.675,27.98,2217804,0
2017-10-04,28.03,28.1,27.8,28.04,2379461,0
2017-10-05,28.16,28.16,27.65,27.85,2594051,0
2017-10-06,27.62,27.62,27.13,27.55,4677838,0
2017-10-09,27.5,27.5,27.08,27.17,2281831,0
2017-10-10,27.27,27.45,27.06,27.21,3472916,0
2017-10-11,27.3,27.43,27.1,27.38,3223731,0
2017-10-12,27.44,28.23,27.42,28.22,5660943,0
2017-10-13,28.35,29.43,28.34,29.32,6812478,0
2017-10-16,29.15,29.17,28.66,29.09,4311306,0
2017-10-17,28.96,29.26,28.875,29.2,3767201,0
2017-10-18,29.26,29.3,28.84,28.86,2492623,0
2017-10-19,28.68,29.09,28.525,28.98,4348869,0
2017-10-20,29.12,29.2,28.79,28.97,2348056,0
2017-10-23,28.97,29.08,28.75,28.75,1479176,0
2017-10-24,28.97,29.92,28.88,29.72,4856546,0
2017-10-25,29.74,29.85,29.41,29.65,2939625,0
2017-10-26,29.81,30.33,29.51,29.8,3971365,0
2017-10-27,30.2,31.16,30.06,31.06,14067626,0
2017-10-30,31.11,32,31.1,31.36,13248628,0
2017-10-31,31.5,32.23,31.38,32.02,7981887,0
2017-11-01,32.28,32.59,31.81,31.83,6735011,0
2017-11-02,31.9,32.2,31.45,31.66,5684409,0
2017-11-03,31.56,32.18,31.5,31.72,4149082,0
2017-11-06,31.89,32.12,30.78,30.99,5552481,0
2017-11-07,31.67,31.775,31.67,31.67,6188597,0
2017-11-08,31.58,31.725,31.1,31.55,3489597,0
2017-11-09,31.26,31.77,30.865,30.9,4712871,0
2017-11-10,30.92,31.19,30.675,31.06,4013983,0
