Date,Open,High,Low,Close,Volume,OpenInt
2005-06-16,10.032,10.176,9.966,10.171,9222866,0
2005-06-17,10.241,10.481,10.206,10.385,19714630,0
2005-06-20,10.394,10.555,10.372,10.542,8282867,0
2005-06-21,10.568,10.634,10.529,10.599,11617256,0
2005-06-22,10.651,10.786,10.568,10.743,9011303,0
2005-06-23,10.743,10.891,10.69,10.791,10565548,0
2005-06-24,10.812,10.834,10.677,10.756,11212692,0
2005-06-27,10.651,10.821,10.407,10.477,5895623,0
2005-06-28,10.464,10.647,10.442,10.49,4549910,0
2005-06-29,10.498,10.56,10.459,10.49,2562501,0
2005-06-30,10.538,10.551,10.485,10.49,4128967,0
2005-07-01,10.503,10.568,10.485,10.49,2877017,0
2005-07-05,10.416,10.472,10.263,10.407,4219187,0
2005-07-06,10.341,10.507,10.293,10.355,4307868,0
2005-07-07,10.307,10.546,10.25,10.52,4022795,0
2005-07-08,10.533,10.677,10.433,10.647,2942233,0
2005-07-11,10.708,10.747,10.642,10.734,4646432,0
2005-07-12,10.756,10.821,10.69,10.791,17903951,0
2005-07-13,10.812,10.847,10.682,10.699,3612478,0
2005-07-14,10.669,10.747,10.315,10.52,5237889,0
2005-07-15,10.682,10.686,10.507,10.577,2909211,0
2005-07-18,10.542,10.651,10.525,10.577,3052726,0
2005-07-19,10.551,10.607,10.464,10.594,3705849,0
2005-07-20,10.59,10.791,10.459,10.734,4845809,0
2005-07-21,10.712,10.73,10.394,10.669,4042157,0
2005-07-22,10.69,11.022,10.612,10.935,8091892,0
2005-07-25,11,11.048,10.791,10.843,3778164,0
2005-07-26,10.826,10.996,10.669,10.943,2515833,0
2005-07-27,10.991,11.035,10.773,10.834,3358447,0
2005-07-28,10.839,10.878,10.751,10.795,3472521,0
2005-07-29,10.821,10.865,10.629,10.677,2714135,0
2005-08-01,10.66,10.73,10.594,10.682,2182148,0
2005-08-02,10.647,10.86,10.625,10.812,3386737,0
2005-08-03,10.756,10.826,10.647,10.795,2301363,0
2005-08-04,10.804,10.9,10.734,10.782,2593932,0
2005-08-05,10.773,10.786,10.586,10.586,1513350,0
2005-08-08,10.66,10.677,10.45,10.564,4063920,0
2005-08-09,10.603,10.664,10.477,10.551,5763931,0
2005-08-10,10.616,10.621,10.433,10.56,6151119,0
2005-08-11,10.629,11.026,10.472,10.926,6505393,0
2005-08-12,10.865,10.978,10.734,10.93,3965787,0
2005-08-15,10.878,10.996,10.843,10.969,2241910,0
2005-08-16,10.987,11.048,10.812,10.935,3245161,0
2005-08-17,10.917,11.031,10.843,11.009,2436223,0
2005-08-18,11.017,11.022,10.86,10.891,2012427,0
2005-08-19,10.817,10.935,10.773,10.847,4707583,0
2005-08-22,10.843,11,10.826,10.948,2739323,0
2005-08-23,10.878,11.017,10.839,10.991,1830864,0
2005-08-24,11.004,11.14,10.93,10.978,4027044,0
2005-08-25,10.961,11.061,10.913,10.974,2730198,0
2005-08-26,10.948,11.017,10.926,10.952,2330771,0
2005-08-29,10.926,11.127,10.917,11.092,3488885,0
2005-08-30,10.991,11.257,10.978,11.227,3483623,0
2005-08-31,11.231,11.458,11.092,11.419,4804932,0
2005-09-01,11.419,11.462,11.31,11.427,6096071,0
2005-09-02,11.427,11.558,11.406,11.449,2574206,0
2005-09-06,11.454,11.772,11.427,11.715,5841783,0
2005-09-07,11.624,11.851,11.209,11.637,7529992,0
2005-09-08,11.571,11.632,11.096,11.131,7846087,0
2005-09-09,11.092,11.222,10.887,11.035,5481393,0
2005-09-12,11.039,11.611,10.93,11.602,6409211,0
2005-09-13,11.637,11.755,11.493,11.672,5275781,0
2005-09-14,11.615,11.929,11.454,11.82,8878009,0
2005-09-15,11.785,11.864,11.659,11.698,2611976,0
2005-09-16,11.654,11.855,11.602,11.855,3986630,0
2005-09-19,11.776,11.885,11.388,11.467,5109137,0
2005-09-20,11.493,11.763,11.467,11.598,2945734,0
2005-09-21,11.506,11.676,11.401,11.493,3174156,0
2005-09-22,11.528,11.528,11.318,11.353,4167555,0
2005-09-23,11.323,11.632,11.284,11.523,2329047,0
2005-09-26,11.598,11.615,11.34,11.406,2555227,0
2005-09-27,11.475,11.506,11.318,11.375,2669643,0
2005-09-28,11.358,11.419,11.292,11.353,3307484,0
2005-09-29,11.301,11.358,11.009,11.17,6702867,0
2005-09-30,11.153,11.816,11.074,11.816,6335523,0
2005-10-03,11.851,11.864,11.427,11.685,6573528,0
2005-10-04,11.641,11.803,11.632,11.72,2377795,0
2005-10-05,11.676,11.829,11.58,11.65,4590647,0
2005-10-06,11.593,11.789,11.471,11.545,3818738,0
2005-10-07,11.519,11.689,11.384,11.384,1797315,0
2005-10-10,11.34,11.419,11.262,11.358,1588702,0
2005-10-11,11.301,11.436,11.227,11.345,11510661,0
2005-10-12,11.358,11.358,10.939,11.035,4044317,0
2005-10-13,10.969,11.035,10.485,10.703,7218457,0
2005-10-14,10.655,10.865,10.437,10.852,4874342,0
2005-10-17,10.86,10.891,10.625,10.682,4614728,0
2005-10-18,10.682,10.948,10.512,10.651,3923835,0
2005-10-19,10.708,10.83,10.529,10.812,2854812,0
2005-10-20,10.86,10.904,10.747,10.843,2589844,0
2005-10-21,10.843,10.948,10.773,10.948,3770130,0
2005-10-24,10.948,11.131,10.891,11.131,2220281,0
2005-10-25,11.031,11.205,11.031,11.148,1386406,0
2005-10-26,11.083,11.201,11.026,11.07,1929919,0
2005-10-27,11.092,11.144,10.708,10.725,1886188,0
2005-10-28,10.795,10.856,10.616,10.682,5837250,0
2005-10-31,10.664,10.882,10.607,10.808,3305659,0
2005-11-01,10.826,10.826,10.625,10.655,2385036,0
2005-11-02,10.682,10.804,10.533,10.773,4911128,0
2005-11-03,10.882,10.974,10.73,10.965,2439064,0
2005-11-04,10.978,11.052,10.839,10.891,1527519,0
2005-11-07,10.983,11.035,10.882,11.031,1581097,0
2005-11-08,11.035,11.236,10.935,11.227,4110045,0
2005-11-09,11.24,11.253,10.956,11.079,1407513,0
2005-11-10,11.157,11.231,11.026,11.157,2384102,0
2005-11-11,11.209,11.314,10.865,11.026,1619851,0
2005-11-14,10.996,11.087,10.943,11.017,1618006,0
2005-11-15,10.983,11.092,10.66,10.717,4700531,0
2005-11-16,10.682,10.76,10.546,10.721,1830009,0
2005-11-17,10.773,10.878,10.655,10.786,1806325,0
2005-11-18,10.908,10.917,10.751,10.817,2586497,0
2005-11-21,10.769,10.799,10.721,10.743,2219304,0
2005-11-22,10.751,10.765,10.66,10.686,1827952,0
2005-11-23,10.655,10.664,10.52,10.612,1542933,0
2005-11-25,10.551,10.699,10.507,10.625,894608,0
2005-11-28,10.581,10.686,10.411,10.424,4021846,0
2005-11-29,10.49,10.49,10.224,10.254,3977324,0
2005-11-30,10.215,10.28,9.648,9.731,9643161,0
2005-12-01,9.822,10.11,9.722,10.049,3983198,0
2005-12-02,9.927,10.036,9.849,10.032,2243458,0
2005-12-05,9.953,10.027,9.609,9.735,2640401,0
2005-12-06,9.705,9.923,9.526,9.853,2828134,0
2005-12-07,9.875,10.08,9.831,10.001,2923259,0
2005-12-08,9.992,10.019,9.753,9.897,3963888,0
2005-12-09,9.866,9.897,9.63,9.831,1364534,0
2005-12-12,9.818,9.918,9.731,9.862,1755773,0
2005-12-13,9.883,10.01,9.849,9.945,2262205,0
2005-12-14,9.883,9.988,9.805,9.857,1495531,0
2005-12-15,9.888,9.923,9.779,9.818,2862580,0
2005-12-16,9.923,9.923,9.665,9.761,5116630,0
2005-12-19,9.857,9.862,9.596,9.678,1901164,0
2005-12-20,9.718,9.958,9.574,9.866,2560300,0
2005-12-21,9.91,9.91,9.639,9.648,1981650,0
2005-12-22,9.63,9.709,9.526,9.539,3538994,0
2005-12-23,9.565,9.661,9.4953,9.521,2241399,0
2005-12-27,9.4953,9.587,9.4909,9.574,1970080,0
2005-12-28,9.53,9.7,9.4473,9.661,2803187,0
2005-12-29,9.644,9.844,9.644,9.827,1783233,0
2005-12-30,9.731,9.844,9.696,9.814,1962104,0
2006-01-03,9.748,9.809,9.539,9.687,3498686,0
2006-01-04,9.692,9.779,9.6,9.766,3598892,0
2006-01-05,9.744,9.787,9.6,9.692,2405216,0
2006-01-06,9.766,9.801,9.639,9.779,3300265,0
2006-01-09,9.757,9.77,9.582,9.63,2929142,0
2006-01-10,9.582,9.6,9.3382,9.535,4914056,0
2006-01-11,9.408,9.748,9.408,9.622,3272486,0
2006-01-12,9.591,9.652,9.574,9.591,2355313,0
2006-01-13,9.652,9.705,9.569,9.604,1092356,0
2006-01-17,9.63,9.635,9.3949,9.4691,2188659,0
2006-01-18,9.53,9.648,9.3731,9.4342,2369438,0
2006-01-19,9.4037,9.644,9.3426,9.578,4275412,0
2006-01-20,9.4953,9.735,9.4342,9.4778,5896506,0
2006-01-23,9.4298,9.561,9.299,9.4691,3754957,0
2006-01-24,9.4473,9.456,9.3557,9.3862,3188091,0
2006-01-25,9.299,9.3731,9.299,9.3208,3063516,0
2006-01-26,9.4604,9.4604,9.2336,9.3775,5472458,0
2006-01-27,9.3688,9.4211,9.2074,9.2292,4974559,0
2006-01-30,9.2728,9.3993,9.2205,9.3644,4278223,0
2006-01-31,9.4037,9.4342,9.2118,9.3339,2123968,0
2006-02-01,9.3121,9.4255,9.2379,9.2554,5381668,0
2006-02-02,9.2161,9.2641,8.9806,9.0068,8189589,0
2006-02-03,8.937,9.0329,8.8061,8.8541,8061479,0
2006-02-06,8.8628,8.8977,8.7625,8.8367,2956127,0
2006-02-07,8.8061,8.9631,8.7058,8.7494,2719213,0
2006-02-08,8.7538,8.9806,8.6709,8.6971,2868557,0
2006-02-09,8.7451,8.8934,8.6317,8.7756,3074260,0
2006-02-10,8.7974,8.8367,8.6491,8.8018,2400257,0
2006-02-13,8.8149,9.0286,8.7756,8.9413,5610824,0
2006-02-14,8.9195,8.9675,8.8279,8.8541,3164602,0
2006-02-15,8.8803,8.8803,8.7451,8.8367,2512965,0
2006-02-16,8.8323,8.9893,8.793,8.9152,1721068,0
2006-02-17,8.8803,9.0242,8.8061,8.9893,2525955,0
2006-02-21,8.9631,9.0111,8.8105,8.8279,2454617,0
2006-02-22,8.9021,8.9326,8.7625,8.9021,3327809,0
2006-02-23,8.8628,9.0068,8.7843,8.9326,1790948,0
2006-02-24,8.9326,9.0024,8.8323,8.985,1548029,0
2006-02-27,9.0155,9.1638,8.8977,9.1202,2078852,0
2006-02-28,9.0984,9.1289,8.7887,8.8585,5667087,0
2006-03-01,8.9326,9.2467,8.6447,8.6622,10351901,0
2006-03-02,8.6317,8.8803,8.6055,8.8672,2555997,0
2006-03-03,8.7887,9.0809,8.7582,8.8541,1987838,0
2006-03-06,8.8541,8.9021,8.6971,8.732,2478822,0
2006-03-07,8.7451,8.7625,8.6229,8.6535,2956847,0
2006-03-08,8.6709,8.7058,8.5313,8.5793,4379284,0
2006-03-09,8.6753,8.6753,8.5183,8.5444,2680599,0
2006-03-10,8.4921,8.6011,8.4572,8.5226,5745842,0
2006-03-13,8.5226,8.6884,8.5226,8.5619,5560611,0
2006-03-14,8.6273,8.6578,8.5488,8.6055,5921882,0
2006-03-15,8.5837,8.6273,8.3612,8.4179,4591498,0
2006-03-16,8.4005,8.4398,8.1344,8.1432,6531780,0
2006-03-17,8.1301,8.2391,8.021,8.0865,8377625,0
2006-03-20,8.0647,8.1344,8.0603,8.0821,4663505,0
2006-03-21,8.0559,8.165,7.9818,8.0036,3268616,0
2006-03-22,7.96,8.1693,7.9425,8.0952,4848886,0
2006-03-23,8.4746,8.7669,8.4528,8.6099,12246975,0
2006-03-24,8.6055,8.793,8.5793,8.7058,3938948,0
2006-03-27,8.732,8.732,8.6404,8.6709,4370977,0
2006-03-28,8.6971,8.6971,8.4834,8.5139,3878700,0
2006-03-29,8.527,8.6884,8.4398,8.6491,3315117,0
2006-03-30,8.6142,8.7756,8.6142,8.7189,5705513,0
2006-03-31,8.7451,8.9283,8.636,8.9283,6021613,0
2006-04-03,8.9501,9.1158,8.9195,9.0896,6790339,0
2006-04-04,9.0722,9.2248,9.0678,9.1594,5942993,0
2006-04-05,9.1812,9.4473,9.0329,9.142,6750595,0
2006-04-06,9.1638,9.2467,9.0547,9.1987,3712755,0
2006-04-07,9.2597,9.3775,9.0722,9.1245,2498170,0
2006-04-10,9.1594,9.2248,8.998,9.0024,4393696,0
2006-04-11,9.0024,9.1114,8.9413,9.0722,5529542,0
2006-04-12,9.0547,9.1594,8.9152,9.094,2553129,0
2006-04-13,9.0504,9.2467,9.0111,9.1289,2110049,0
2006-04-17,9.0635,9.3077,8.9152,8.9631,4909847,0
2006-04-18,8.9937,9.142,8.9631,9.1027,2568919,0
2006-04-19,9.0853,9.1856,9.0329,9.0984,2697531,0
2006-04-20,9.1376,9.1638,8.985,9.1071,1760198,0
2006-04-21,9.1594,9.2641,8.8977,8.985,5822614,0
2006-04-24,8.937,9.0198,8.7974,8.9152,2530481,0
2006-04-25,8.9195,8.9588,8.8497,8.8934,2126623,0
2006-04-26,8.8628,9.046,8.8192,8.985,3983945,0
2006-04-27,8.9937,9.0809,8.9588,9.0242,3448384,0
2006-04-28,9.0809,9.1463,8.9937,9.0329,4449599,0
2006-05-01,9.0329,9.1681,8.8977,8.9326,3379728,0
2006-05-02,8.9762,9.0591,8.8192,8.9326,5084543,0
2006-05-03,8.8803,9.0155,8.8061,8.8759,3342235,0
2006-05-04,8.8585,9.0242,8.8585,9.0155,3428384,0
2006-05-05,9.0984,9.299,8.985,9.2815,6003317,0
2006-05-08,9.2292,9.2903,9.1551,9.19,3182256,0
2006-05-09,9.2336,9.2336,9.0896,9.1681,5338081,0
2006-05-10,9.1245,9.251,9.0504,9.2161,5400301,0
2006-05-11,9.4516,9.517,9.2728,9.4429,15198732,0
2006-05-12,9.4211,9.561,9.3208,9.526,7165816,0
2006-05-15,9.543,9.849,9.4255,9.84,6341230,0
2006-05-16,10.368,10.381,10.032,10.219,11261345,0
2006-05-17,10.088,10.232,10.075,10.167,5081003,0
2006-05-18,10.167,10.289,10.071,10.215,4214196,0
2006-05-19,10.115,10.241,10.04,10.228,5560129,0
2006-05-22,10.193,10.298,9.966,10.119,5348532,0
2006-05-23,10.136,10.193,9.949,10.001,3633817,0
2006-05-24,9.931,10.11,9.748,9.927,5011318,0
2006-05-25,9.936,10.032,9.779,9.984,2121460,0
2006-05-26,9.949,10.193,9.866,10.136,2476854,0
2006-05-30,10.158,10.197,9.892,10.01,5164866,0
2006-05-31,9.997,10.115,9.875,10.001,3419252,0
2006-06-01,9.901,10.232,9.901,10.197,3543882,0
2006-06-02,10.293,10.298,10.023,10.18,3302225,0
2006-06-05,10.102,10.215,10.036,10.067,2547782,0
2006-06-06,10.036,10.215,9.857,10.027,10017861,0
2006-06-07,10.132,10.25,10.023,10.202,2909099,0
2006-06-08,10.084,10.245,10.023,10.15,4630449,0
2006-06-09,10.245,10.285,10.136,10.215,2523773,0
2006-06-12,10.189,10.289,10.027,10.045,8717447,0
2006-06-13,10.154,10.211,9.975,10.062,5170360,0
2006-06-14,10.032,10.075,9.731,9.897,6051478,0
2006-06-15,9.945,10.211,9.849,10.15,13655536,0
2006-06-16,10.075,10.119,9.879,9.901,4290067,0
2006-06-19,9.835,10.154,9.835,9.997,2573062,0
2006-06-20,9.949,10.097,9.87,9.91,2419461,0
2006-06-21,9.962,10.097,9.918,9.984,7937285,0
2006-06-22,9.945,10.049,9.613,9.678,5043499,0
2006-06-23,9.687,9.761,9.635,9.683,3291486,0
2006-06-26,9.678,9.718,9.526,9.565,3966876,0
2006-06-27,9.6,9.63,9.3382,9.3426,3333342,0
2006-06-28,9.3077,9.4168,9.2205,9.2946,5494569,0
2006-06-29,9.3339,9.3775,9.1987,9.3121,7914140,0
2006-06-30,9.408,9.4211,9.251,9.3775,8766376,0
2006-07-03,9.3339,9.347,9.2685,9.3252,1616619,0
2006-07-05,9.2554,9.3208,9.19,9.2685,3488759,0
2006-07-06,9.2685,9.4735,9.2685,9.3513,4107610,0
2006-07-07,9.3164,9.4822,9.2772,9.3819,3729632,0
2006-07-10,9.4168,9.4909,9.3513,9.3949,5353910,0
2006-07-11,9.4168,9.4298,9.3077,9.3688,5118200,0
2006-07-12,9.3339,9.3993,9.2641,9.2815,3377539,0
2006-07-13,9.2859,9.3731,9.2118,9.2248,3579002,0
2006-07-14,9.1856,9.2292,9.0591,9.2292,5716376,0
2006-07-17,9.2467,9.2728,9.1638,9.2336,5545045,0
2006-07-18,9.2336,9.2815,9.1114,9.1463,5670842,0
2006-07-19,9.1551,9.2118,9.0896,9.1158,6970657,0
2006-07-20,9.0896,9.2728,9.046,9.2074,4408078,0
2006-07-21,9.1376,9.2205,9.0417,9.0635,6107801,0
2006-07-24,9.0591,9.1943,8.9675,9.1856,3595829,0
2006-07-25,9.1638,9.2423,8.9631,8.985,3402263,0
2006-07-26,8.9631,9.1202,8.8672,9.0678,7178414,0
2006-07-27,9.1289,9.3906,9.0242,9.3121,8837478,0
2006-07-28,9.3034,9.535,9.2379,9.4778,3507492,0
2006-07-31,9.535,9.582,9.4342,9.53,3569795,0
2006-08-01,9.4909,9.526,9.3077,9.3601,3960575,0
2006-08-02,9.4865,9.622,9.4429,9.604,3256442,0
2006-08-03,9.587,9.665,9.521,9.644,2079097,0
2006-08-04,9.678,9.892,9.67,9.74,4594485,0
2006-08-07,9.692,9.787,9.622,9.748,2265871,0
2006-08-08,9.814,10.014,9.635,9.779,3369010,0
2006-08-09,9.853,9.91,9.67,9.783,2639876,0
2006-08-10,10.032,10.311,10.032,10.211,7004865,0
2006-08-11,10.167,10.272,10.154,10.215,2382328,0
2006-08-14,10.193,10.437,10.193,10.307,2135175,0
2006-08-15,10.324,10.42,10.298,10.381,1915158,0
2006-08-16,10.359,10.49,10.311,10.481,1631620,0
2006-08-17,10.437,10.49,10.32,10.363,2979896,0
2006-08-18,10.363,10.389,10.202,10.241,2595514,0
2006-08-21,10.267,10.307,10.184,10.298,1793355,0
2006-08-22,10.245,10.355,10.189,10.341,1744892,0
2006-08-23,10.368,10.389,10.276,10.298,1402036,0
2006-08-24,10.346,10.442,10.32,10.398,3111592,0
2006-08-25,10.328,10.529,10.307,10.389,3043397,0
2006-08-28,10.315,10.429,10.28,10.394,1856999,0
2006-08-29,10.381,10.402,10.219,10.315,2345527,0
2006-08-30,10.285,10.363,10.232,10.337,2311737,0
2006-08-31,10.389,10.424,10.254,10.298,3138369,0
2006-09-01,10.32,10.45,10.311,10.398,2036801,0
2006-09-05,10.363,10.555,10.346,10.512,3996108,0
2006-09-06,10.485,10.673,10.416,10.555,7113693,0
2006-09-07,10.555,10.751,10.498,10.664,7822121,0
2006-09-08,10.712,10.712,10.573,10.607,5487035,0
2006-09-11,10.542,11.057,10.542,10.961,7661246,0
2006-09-12,10.943,11.044,10.86,11.009,3109579,0
2006-09-13,10.956,10.974,10.852,10.887,3190645,0
2006-09-14,10.791,10.991,10.703,10.983,3427224,0
2006-09-15,11.122,11.358,11.048,11.135,10253722,0
2006-09-18,11.236,11.336,11.1,11.14,3111404,0
2006-09-19,11.166,11.297,11.079,11.096,4759155,0
2006-09-20,11.196,11.205,11.065,11.192,2981707,0
2006-09-21,11.253,11.257,11.092,11.122,3616491,0
2006-09-22,11.148,11.17,10.991,11.157,1749193,0
2006-09-25,11.161,11.292,11.092,11.288,2188332,0
2006-09-26,11.218,11.406,11.218,11.27,3297935,0
2006-09-27,11.222,11.279,11.183,11.231,2146448,0
2006-09-28,11.231,11.284,11.144,11.231,1488609,0
2006-09-29,11.275,11.288,11.166,11.227,3084919,0
2006-10-02,11.244,11.414,11.14,11.24,3962444,0
2006-10-03,11.166,11.349,11.144,11.288,5713638,0
2006-10-04,11.201,11.323,11.105,11.292,3645819,0
2006-10-05,11.24,11.471,11.166,11.419,3276324,0
2006-10-06,11.362,11.462,11.222,11.427,1368110,0
2006-10-09,11.471,11.584,11.397,11.497,1567087,0
2006-10-10,11.523,11.554,11.427,11.537,2133950,0
2006-10-11,11.537,11.537,11.292,11.401,2397127,0
2006-10-12,11.393,11.515,11.327,11.484,2132655,0
2006-10-13,11.449,11.497,11.349,11.48,2128070,0
2006-10-16,11.436,11.502,11.349,11.427,3262460,0
2006-10-17,11.34,11.436,11.27,11.301,1392276,0
2006-10-18,11.427,11.445,11.297,11.371,2724980,0
2006-10-19,11.384,11.537,11.323,11.366,1514636,0
2006-10-20,11.327,11.393,11.244,11.284,1622497,0
2006-10-23,11.244,11.257,11.157,11.205,2507267,0
2006-10-24,11.209,11.231,11.122,11.148,2787670,0
2006-10-25,11.096,11.148,10.922,11.017,2619381,0
2006-10-26,10.987,11.423,10.974,11.371,3652308,0
2006-10-27,11.305,11.489,11.222,11.445,2636618,0
2006-10-30,11.502,11.558,11.227,11.262,3130175,0
2006-10-31,11.253,11.471,11.192,11.445,8190722,0
2006-11-01,11.414,11.48,11.17,11.253,3255658,0
2006-11-02,11.236,11.419,11.148,11.397,1468394,0
2006-11-03,11.362,11.445,11.262,11.336,2345399,0
2006-11-06,11.332,11.584,11.318,11.489,2402332,0
2006-11-07,11.454,11.646,11.406,11.628,2430727,0
2006-11-08,11.558,11.733,11.523,11.711,2569279,0
2006-11-09,11.781,11.933,11.694,11.846,3118908,0
2006-11-10,11.794,11.955,11.763,11.955,2546927,0
2006-11-13,11.938,12.086,11.899,11.964,2217639,0
2006-11-14,11.942,11.968,11.789,11.916,1568231,0
2006-11-15,11.951,12.069,11.903,11.999,2085728,0
2006-11-16,12.069,12.069,11.986,12.003,1481839,0
2006-11-17,11.951,12.016,11.885,11.903,1409797,0
2006-11-20,11.885,11.925,11.768,11.868,1746446,0
2006-11-21,11.933,11.933,11.698,11.737,1575868,0
2006-11-22,11.715,11.824,11.576,11.763,2029292,0
2006-11-24,11.667,11.772,11.659,11.694,277050,0
2006-11-27,11.637,11.689,11.541,11.619,1915317,0
2006-11-28,11.567,11.694,11.515,11.606,1286127,0
2006-11-29,11.907,12.191,11.907,11.933,3293446,0
2006-11-30,11.881,12.003,11.711,11.763,5290306,0
2006-12-01,11.798,11.916,11.75,11.907,2285316,0
2006-12-04,11.964,12.104,11.872,12.077,1831907,0
2006-12-05,12.082,12.112,12.008,12.082,2262104,0
2006-12-06,12.029,12.217,12.025,12.199,1587123,0
2006-12-07,12.256,12.309,12.038,12.064,1764884,0
2006-12-08,12.069,12.483,12.029,12.317,1419722,0
2006-12-11,12.313,12.505,12.221,12.365,1573774,0
2006-12-12,12.396,12.548,12.356,12.487,1346362,0
2006-12-13,12.505,12.588,12.352,12.518,2072735,0
2006-12-14,12.5,12.649,12.431,12.566,2502836,0
2006-12-15,11.994,12.745,11.994,12.431,4229314,0
2006-12-18,12.457,12.684,12.37,12.518,1605831,0
2006-12-19,12.487,12.487,12.269,12.365,1678300,0
2006-12-20,12.335,12.452,12.291,12.313,2808164,0
2006-12-21,12.352,12.509,12.352,12.461,1592226,0
2006-12-22,12.5,12.601,12.439,12.479,1139902,0
2006-12-26,12.413,12.644,12.413,12.566,562950,0
2006-12-27,12.649,12.736,12.566,12.609,1056610,0
2006-12-28,12.544,12.692,12.514,12.64,1563787,0
2006-12-29,12.596,12.793,12.588,12.714,2010579,0
2007-01-03,12.736,12.91,12.583,12.801,4736788,0
2007-01-04,12.797,12.845,12.679,12.697,3605566,0
2007-01-05,12.745,12.753,12.548,12.666,2508125,0
2007-01-08,12.627,12.889,12.544,12.797,1822548,0
2007-01-09,12.766,12.902,12.753,12.884,1729377,0
2007-01-10,12.823,13.264,12.605,13.211,3883719,0
2007-01-11,13.272,13.381,13.089,13.373,3723561,0
2007-01-12,13.333,13.434,13.303,13.416,2941729,0
2007-01-16,13.447,13.473,13.233,13.386,2600198,0
2007-01-17,13.408,13.434,13.347,13.355,2979717,0
2007-01-18,13.408,13.469,13.268,13.364,2834803,0
2007-01-19,13.312,13.425,13.216,13.329,2390357,0
2007-01-22,13.268,13.373,13.238,13.281,1336884,0
2007-01-23,13.333,13.447,13.29,13.408,2650232,0
2007-01-24,13.408,13.434,13.355,13.416,1865282,0
2007-01-25,13.333,13.399,13.094,13.181,1670296,0
2007-01-26,13.181,13.185,12.958,12.971,1792775,0
2007-01-29,12.958,13.019,12.867,12.963,2902491,0
2007-01-30,12.989,13.089,12.897,13.063,2168330,0
2007-01-31,13.063,13.159,12.919,13.111,3398526,0
2007-02-01,13.107,13.159,12.924,12.989,3552329,0
2007-02-02,13.019,13.098,12.98,13.024,2056883,0
2007-02-05,12.989,13.299,12.971,13.115,3682367,0
2007-02-06,13.107,13.203,12.998,13.142,2790292,0
2007-02-07,13.155,13.238,13.054,13.133,2286233,0
2007-02-08,13.163,13.172,13.024,13.089,1230210,0
2007-02-09,13.085,13.115,12.845,12.889,1770660,0
2007-02-12,12.937,12.963,12.762,12.784,3870313,0
2007-02-13,12.758,12.998,12.753,12.95,1564904,0
2007-02-14,12.993,13.081,12.902,13.072,1894235,0
2007-02-15,13.024,13.081,12.976,13.063,1302080,0
2007-02-16,13.024,13.085,12.989,13.037,1625280,0
2007-02-20,12.976,13.089,12.967,13.072,3663154,0
2007-02-21,13.081,13.172,12.998,13.129,1644677,0
2007-02-22,13.168,13.168,12.937,13.111,1360806,0
2007-02-23,13.155,13.155,12.924,12.985,1801737,0
2007-02-26,13.076,13.124,12.605,12.967,2054308,0
2007-02-27,12.889,12.91,12.439,12.588,6530262,0
2007-02-28,12.548,12.697,12.514,12.557,2428141,0
2007-03-01,12.522,13.124,12.378,13.046,3978135,0
2007-03-02,12.976,13.329,12.823,13.29,5791217,0
2007-03-05,13.286,13.312,12.954,12.963,3005251,0
2007-03-06,12.906,13.194,12.889,13.12,4887170,0
2007-03-07,13.081,13.29,13.024,13.272,2543130,0
2007-03-08,13.333,13.456,13.307,13.412,3298467,0
2007-03-09,13.447,13.521,13.155,13.259,2008089,0
2007-03-12,13.198,13.495,13.198,13.495,2027247,0
2007-03-13,13.408,13.504,13.299,13.377,2706519,0
2007-03-14,13.338,13.46,13.085,13.207,4781060,0
2007-03-15,13.238,13.486,13.172,13.473,3547941,0
2007-03-16,13.438,13.534,13.368,13.438,3425397,0
2007-03-19,13.434,13.586,13.412,13.586,3322156,0
2007-03-20,13.582,13.962,13.525,13.879,4811503,0
2007-03-21,13.922,14.101,13.831,14.062,5726932,0
2007-03-22,14.071,14.241,14.058,14.127,4672834,0
2007-03-23,14.171,14.175,14.023,14.053,2045257,0
2007-03-26,14.049,14.236,13.582,14.223,3559299,0
2007-03-27,14.241,14.494,14.145,14.358,4214879,0
2007-03-28,14.319,14.437,14.084,14.254,4585615,0
2007-03-29,14.289,14.393,14.079,14.162,3521003,0
2007-03-30,14.132,14.42,14.132,14.363,3096584,0
2007-04-02,14.337,14.568,14.302,14.542,2689403,0
2007-04-03,14.598,14.978,14.585,14.917,3551751,0
2007-04-04,14.973,15.008,14.812,14.973,2369631,0
2007-04-05,15.021,15.222,14.952,15.192,3450509,0
2007-04-09,15.178,15.266,15.139,15.226,2814187,0
2007-04-10,15.2,15.261,15.13,15.213,3185500,0
2007-04-11,15.183,15.257,15.035,15.144,3341676,0
2007-04-12,15.174,15.27,15.065,15.266,3694035,0
2007-04-13,15.244,15.301,15.148,15.266,4177838,0
2007-04-16,15.283,15.292,15.226,15.266,5339386,0
2007-04-17,15.253,15.279,15.139,15.174,2195693,0
2007-04-18,15.161,15.24,15.126,15.174,2698856,0
2007-04-19,15.135,15.17,15.052,15.17,2540361,0
2007-04-20,15.157,15.309,15.157,15.266,3382250,0
2007-04-23,15.24,15.362,15.213,15.296,1646339,0
2007-04-24,15.288,15.349,15.13,15.292,1809982,0
2007-04-25,15.288,16.06,15.266,15.981,5007696,0
2007-04-26,15.924,16.003,15.78,15.964,2989748,0
2007-04-27,15.898,15.937,15.663,15.671,1989172,0
2007-04-30,15.724,15.78,15.562,15.654,2609328,0
2007-05-01,15.667,15.911,15.584,15.898,3026314,0
2007-05-02,15.863,16.199,15.855,16.16,3145926,0
2007-05-03,16.19,16.199,16.081,16.173,1979355,0
2007-05-04,16.16,16.347,15.964,16.06,2968911,0
2007-05-07,16.134,16.456,16.134,16.317,3340007,0
2007-05-08,16.265,16.426,16.26,16.404,2176703,0
2007-05-09,16.312,16.36,16.042,16.081,2751513,0
2007-05-10,16.099,16.334,16.003,16.177,3507827,0
2007-05-11,16.025,16.456,15.955,16.426,3990566,0
2007-05-14,16.456,16.635,16.273,16.435,3374783,0
2007-05-15,16.491,16.565,16.326,16.339,3566161,0
2007-05-16,16.461,16.648,16.369,16.522,2473363,0
2007-05-17,16.448,16.531,16.369,16.422,2898621,0
2007-05-18,16.5,16.535,16.347,16.496,3647557,0
2007-05-21,16.343,16.784,16.343,16.701,2438646,0
2007-05-22,16.67,16.718,16.557,16.574,2088126,0
2007-05-23,16.574,16.661,16.487,16.526,4143587,0
2007-05-24,16.583,16.622,16.426,16.47,3583182,0
2007-05-25,16.448,16.605,16.422,16.504,1539324,0
2007-05-29,16.443,16.622,16.387,16.456,1598178,0
2007-05-30,16.404,16.696,16.304,16.688,3015156,0
2007-05-31,16.688,16.88,16.635,16.749,3774257,0
2007-06-01,16.805,17.063,16.77,17.006,3445575,0
2007-06-04,16.984,17.202,16.945,17.15,3798379,0
2007-06-05,17.124,17.124,16.845,16.875,2127937,0
2007-06-06,16.84,16.875,16.443,16.448,6440348,0
2007-06-07,16.413,16.413,16.16,16.238,3842374,0
2007-06-08,16.051,16.299,16.029,16.195,3421914,0
2007-06-11,16.217,16.565,16.186,16.456,2844238,0
2007-06-12,16.387,16.722,16.312,16.627,6125262,0
2007-06-13,16.644,17.272,16.574,17.224,9666930,0
2007-06-14,17.228,17.447,17.176,17.399,3910961,0
2007-06-15,17.516,17.516,16.997,17.124,7047326,0
2007-06-18,17.054,17.202,16.993,17.132,2689791,0
2007-06-19,17.006,17.355,16.923,17.32,3614457,0
2007-06-20,17.355,17.368,17.076,17.111,2488706,0
2007-06-21,17.167,17.813,17.089,17.686,6492375,0
2007-06-22,17.822,17.822,17.499,17.516,9229776,0
2007-06-25,17.512,17.612,17.39,17.512,3206311,0
2007-06-26,17.477,17.717,17.477,17.608,3974976,0
2007-06-27,17.586,18,17.503,17.931,4378926,0
2007-06-28,17.97,17.97,17.791,17.835,4843271,0
2007-06-29,17.795,17.961,17.774,17.9,3706750,0
2007-07-02,18.018,18.297,17.931,18.205,5020441,0
2007-07-03,18.267,18.267,18.053,18.179,1086798,0
2007-07-05,18.166,18.362,18.022,18.306,4916920,0
2007-07-06,18.306,18.646,18.184,18.633,3851630,0
2007-07-09,18.615,18.803,18.458,18.724,2064364,0
2007-07-10,18.698,18.938,18.663,18.711,3957116,0
2007-07-11,18.716,18.982,18.637,18.838,5220192,0
2007-07-12,18.908,19.039,18.807,19.039,1979455,0
2007-07-13,19.039,19.488,19.004,19.409,3449979,0
2007-07-16,19.335,19.457,19.204,19.23,2981017,0
2007-07-17,19.239,19.571,19.239,19.475,2841464,0
2007-07-18,19.483,19.562,19.409,19.531,3575098,0
2007-07-19,19.61,19.627,19.462,19.518,2848761,0
2007-07-20,19.579,19.592,19.086,19.152,3704013,0
2007-07-23,19.248,19.374,19.012,19.104,3595654,0
2007-07-24,19.078,19.3,18.672,18.751,4007416,0
2007-07-25,18.799,18.886,18.445,18.607,3392240,0
2007-07-26,18.445,18.471,17.425,17.952,7549235,0
2007-07-27,17.97,18.048,17.747,17.826,7794849,0
2007-07-30,17.835,18.096,17.59,18.062,5565359,0
2007-07-31,18.205,18.515,18.096,18.288,5095860,0
2007-08-01,18.171,18.432,17.935,18.245,8518794,0
2007-08-02,18.293,18.424,18.101,18.367,4154957,0
2007-08-03,18.319,18.951,18.319,18.733,5007095,0
2007-08-06,18.864,19.134,18.585,18.681,6766408,0
2007-08-07,18.65,19.047,18.65,18.969,6886294,0
2007-08-08,19.104,19.274,18.703,18.768,6167982,0
2007-08-09,18.65,18.738,17.931,18.014,8263770,0
2007-08-10,18.105,18.232,17.634,17.717,7854809,0
2007-08-13,17.8,18.485,17.778,18.297,3597601,0
2007-08-14,18.275,18.424,18.171,18.262,4609558,0
2007-08-15,18.184,18.458,18.031,18.092,6662100,0
2007-08-16,18.057,18.092,16.736,16.997,8827571,0
2007-08-17,16.997,17.512,16.67,17.429,7356490,0
2007-08-20,17.399,17.442,17.233,17.311,2247472,0
2007-08-21,17.228,17.372,17.01,17.324,4847249,0
2007-08-22,17.455,17.669,17.351,17.599,4777146,0
2007-08-23,17.612,17.665,17.272,17.447,5119915,0
2007-08-24,17.438,17.835,17.359,17.743,6041477,0
2007-08-27,17.743,17.874,17.39,17.447,5258290,0
2007-08-28,17.359,17.468,17.071,17.071,3642259,0
2007-08-29,17.15,17.359,16.98,17.25,3091143,0
2007-08-30,17.189,17.534,17.098,17.447,2475378,0
2007-08-31,17.608,17.948,17.486,17.874,2032869,0
2007-09-04,17.931,18.236,17.922,18.227,3035272,0
2007-09-05,18.201,18.293,18.096,18.144,3335027,0
2007-09-06,18.249,18.293,17.926,18.07,2707108,0
2007-09-07,17.935,18.136,17.891,18.031,5858820,0
2007-09-10,18.131,18.197,17.974,18.105,5064115,0
2007-09-11,18.175,18.175,17.586,17.756,4937788,0
2007-09-12,17.691,17.769,17.599,17.743,2646766,0
2007-09-13,17.813,17.909,17.686,17.765,2062021,0
2007-09-14,17.713,18.101,17.647,17.952,3810070,0
2007-09-17,17.874,18.044,17.822,17.944,2610729,0
2007-09-18,17.957,18.746,17.87,18.672,2965564,0
2007-09-19,18.738,18.738,18.205,18.55,3603688,0
2007-09-20,18.572,18.572,18.314,18.336,1662934,0
2007-09-21,18.301,18.489,18.301,18.463,3846249,0
2007-09-24,18.511,18.716,18.336,18.406,2194173,0
2007-09-25,18.48,18.48,18.301,18.397,1952456,0
2007-09-26,18.419,18.458,18.328,18.406,1545627,0
2007-09-27,18.537,18.537,18.131,18.288,1430729,0
2007-09-28,18.345,18.393,17.83,17.891,3388862,0
2007-10-01,17.97,18.249,17.918,18.227,2737392,0
2007-10-02,18.253,18.253,17.913,18.109,2825071,0
2007-10-03,18.114,18.184,17.896,18.179,2503329,0
2007-10-04,18.157,18.349,17.913,18.319,1631721,0
2007-10-05,18.275,18.506,18.079,18.458,3364413,0
2007-10-08,18.471,18.471,18.31,18.38,1457251,0
2007-10-09,18.332,18.471,18.275,18.389,3430672,0
2007-10-10,18.332,18.476,18.314,18.458,3816771,0
2007-10-11,18.467,18.62,18.21,18.232,2270062,0
2007-10-12,18.362,18.498,18.284,18.498,2053249,0
2007-10-15,18.393,18.432,18.188,18.323,1672753,0
2007-10-16,18.306,18.694,18.24,18.253,2592132,0
2007-10-17,18.314,18.389,18.079,18.376,3759169,0
2007-10-18,18.38,18.428,18.153,18.262,2484780,0
2007-10-19,18.319,18.319,17.324,17.464,4426899,0
2007-10-22,17.468,17.931,17.381,17.481,2280478,0
2007-10-23,17.481,17.481,17.189,17.342,3317857,0
2007-10-24,17.211,17.604,16.888,17.01,3924871,0
2007-10-25,17.08,17.285,16.592,16.727,3944506,0
2007-10-26,16.849,17.167,16.688,16.862,2213813,0
2007-10-29,16.975,17.071,16.77,16.845,3079148,0
2007-10-30,16.718,16.845,16.705,16.797,5784454,0
2007-10-31,16.845,17.119,16.731,17.119,4322812,0
2007-11-01,17.006,17.577,16.91,17.337,3587137,0
2007-11-02,17.294,17.699,17.111,17.686,4970549,0
2007-11-05,17.665,17.87,17.337,17.809,3025950,0
2007-11-06,17.848,18.048,17.634,17.957,4436698,0
2007-11-07,17.765,17.909,17.556,17.625,2972240,0
2007-11-08,17.534,17.752,16.91,17.224,10874983,0
2007-11-09,16.893,17.01,15.615,15.907,17564121,0
2007-11-12,15.828,16.077,15.226,15.226,7720519,0
2007-11-13,15.283,15.85,15.226,15.85,7005456,0
2007-11-14,15.719,15.968,15.719,15.82,6186783,0
2007-11-15,15.732,16.038,15.732,15.937,4643504,0
2007-11-16,16.016,16.016,15.567,15.907,3779991,0
2007-11-19,15.807,16.243,15.807,16.033,4760439,0
2007-11-20,16.09,16.26,15.754,15.846,3858095,0
2007-11-21,15.824,16.164,15.741,15.929,3239152,0
2007-11-23,16.125,16.273,15.964,16.19,964220,0
2007-11-26,16.251,16.605,16.147,16.579,2951530,0
2007-11-27,16.622,16.997,16.352,16.997,4019872,0
2007-11-28,17.023,17.381,17.023,17.333,3654731,0
2007-11-29,17.233,17.761,17.141,17.699,3314078,0
2007-11-30,17.612,17.926,17.486,17.717,4735407,0
2007-12-03,17.743,18.066,17.634,17.922,3697073,0
2007-12-04,17.761,17.992,17.586,17.961,3585227,0
2007-12-05,18.101,18.101,17.516,17.804,8225936,0
2007-12-06,17.852,17.887,17.608,17.726,7229629,0
2007-12-07,17.682,17.896,17.652,17.708,3616919,0
2007-12-10,17.795,18.101,17.756,17.878,4338691,0
2007-12-11,17.774,17.922,17.499,17.499,3361785,0
2007-12-12,17.795,17.795,17.447,17.564,4957446,0
2007-12-13,17.612,17.708,17.381,17.564,2264010,0
2007-12-14,17.377,17.547,17.159,17.368,3744028,0
2007-12-17,17.276,17.56,17.272,17.403,2212478,0
2007-12-18,17.372,17.503,17.22,17.377,2852893,0
2007-12-19,17.385,17.49,17.233,17.298,4796098,0
2007-12-20,17.246,17.342,17.198,17.32,5028142,0
2007-12-21,17.525,17.538,17.22,17.268,5372789,0
2007-12-24,17.185,17.381,17.163,17.289,1602936,0
2007-12-26,17.15,17.451,17.15,17.351,2663172,0
2007-12-27,17.385,17.385,17.102,17.124,1982356,0
2007-12-28,17.242,17.281,17.019,17.037,1816512,0
2007-12-31,17.006,17.202,16.989,17.093,2793229,0
2008-01-02,17.137,17.18,16.823,17.019,4092723,0
2008-01-03,16.984,17.093,16.77,16.893,4407922,0
2008-01-04,16.862,16.919,16.256,16.299,4274142,0
2008-01-07,16.299,16.422,16.177,16.304,2855660,0
2008-01-08,16.343,16.526,15.78,15.789,3861832,0
2008-01-09,15.855,16.094,15.615,16.094,4089332,0
2008-01-10,15.929,16.561,15.92,16.496,5611970,0
2008-01-11,16.574,16.766,16.4,16.666,5594087,0
2008-01-14,16.666,16.993,16.644,16.914,5709679,0
2008-01-15,16.749,17.185,16.749,17.067,5966058,0
2008-01-16,17.115,18.035,17.115,17.83,8122195,0
2008-01-17,17.852,17.865,17.111,17.311,5560109,0
2008-01-18,17.39,17.433,16.792,16.914,7948835,0
2008-01-22,16.474,16.853,16.147,16.382,8016920,0
2008-01-23,16.217,16.574,15.527,16.125,12082186,0
2008-01-24,16.151,16.688,15.92,16.531,9774571,0
2008-01-25,16.81,16.81,16.16,16.199,3620558,0
2008-01-28,16.173,16.962,15.985,16.919,4260642,0
2008-01-29,17.01,17.268,16.897,17.228,4067618,0
2008-01-30,17.228,17.351,16.932,17.023,4955282,0
2008-01-31,16.971,17.686,16.801,17.625,4212529,0
2008-02-01,17.787,18.044,17.573,17.865,5859753,0
2008-02-04,17.874,17.9,17.447,17.564,3468135,0
2008-02-05,17.42,17.569,17.137,17.146,4541115,0
2008-02-06,17.263,17.263,16.535,16.557,3605818,0
2008-02-07,16.661,16.661,16.094,16.33,4681595,0
2008-02-08,16.221,16.452,16.116,16.317,3769848,0
2008-02-11,16.326,16.622,16.225,16.539,2400470,0
2008-02-12,16.622,16.705,16.182,16.243,4204232,0
2008-02-13,16.413,16.609,16.243,16.539,5394150,0
2008-02-14,16.552,16.762,16.465,16.701,3603216,0
2008-02-15,16.596,17.006,16.513,16.993,3056374,0
2008-02-19,17.085,17.15,16.47,16.526,3639503,0
2008-02-20,16.513,17.054,16.378,16.936,4096304,0
2008-02-21,17.002,17.002,16.343,16.387,2696715,0
2008-02-22,16.465,16.635,16.317,16.635,2617302,0
2008-02-25,16.622,16.661,16.347,16.439,3277260,0
2008-02-26,16.395,16.884,16.369,16.718,3908670,0
2008-02-27,16.709,17.194,16.561,17.128,6644655,0
2008-02-28,16.941,17.665,16.941,17.346,5467389,0
2008-02-29,17.154,17.154,16.36,16.4,5003195,0
2008-03-03,16.352,16.513,16.116,16.256,6212344,0
2008-03-04,16.291,16.291,15.728,15.876,9825602,0
2008-03-05,15.898,16.517,15.876,16.142,6254491,0
2008-03-06,16.142,16.247,15.85,15.855,4670466,0
2008-03-07,15.828,16.147,15.798,16.007,5821116,0
2008-03-10,16.051,16.051,15.335,15.401,4528849,0
2008-03-11,15.331,15.824,15.322,15.824,5568924,0
2008-03-12,15.889,16.055,15.68,15.815,2995347,0
2008-03-13,15.654,15.916,15.418,15.745,2641871,0
2008-03-14,15.859,15.859,15.2,15.475,3151515,0
2008-03-17,15.318,15.458,14.891,15.178,5175424,0
2008-03-18,15.192,15.728,15.157,15.689,3952530,0
2008-03-19,15.855,15.924,15.218,15.231,4321702,0
2008-03-20,15.231,15.401,14.995,15.209,6368857,0
2008-03-24,15.292,15.584,15.213,15.484,3019473,0
2008-03-25,15.554,15.898,15.34,15.667,2903665,0
2008-03-26,15.615,15.75,15.288,15.497,2206967,0
2008-03-27,15.401,15.689,15.401,15.431,2045706,0
2008-03-28,15.588,15.667,14.559,14.703,7298755,0
2008-03-31,14.751,15.069,14.629,14.864,8706417,0
2008-04-01,14.969,15.296,14.969,15.257,4503207,0
2008-04-02,15.2,15.484,15.069,15.331,4883653,0
2008-04-03,15.458,15.623,15.218,15.466,3823356,0
2008-04-04,15.488,15.719,15.266,15.327,3223965,0
2008-04-07,15.34,15.602,15.226,15.506,3204337,0
2008-04-08,15.445,15.628,15.37,15.562,3795389,0
2008-04-09,15.562,15.671,15.196,15.318,3731209,0
2008-04-10,15.41,15.41,15.069,15.226,2673471,0
2008-04-11,15.069,15.279,14.982,15.152,3301915,0
2008-04-14,15.091,15.113,14.642,14.699,3863910,0
2008-04-15,14.747,14.747,14.311,14.533,3744500,0
2008-04-16,14.69,15.2,14.489,15.052,3560532,0
2008-04-17,15.122,15.126,14.925,15.061,2299263,0
2008-04-18,15.344,15.349,15.109,15.148,3329800,0
2008-04-21,15.109,15.296,15.065,15.161,2640777,0
2008-04-22,15.065,15.301,15.008,15.27,1934809,0
2008-04-23,15.222,15.353,15.117,15.248,2454069,0
2008-04-24,15.222,15.266,14.973,15.1,3443294,0
2008-04-25,14.908,14.908,14.459,14.59,5044957,0
2008-04-28,14.572,14.847,14.572,14.716,3766834,0
2008-04-29,14.755,15.205,14.633,15.13,3660094,0
2008-04-30,15.213,15.737,15.205,15.436,3444582,0
2008-05-01,15.366,15.95,15.366,15.946,2757282,0
2008-05-02,16.055,16.121,15.815,16.029,2041451,0
2008-05-05,15.985,16.134,15.532,15.588,2566635,0
2008-05-06,15.475,15.815,15.388,15.754,3692068,0
2008-05-07,15.798,16.173,15.667,15.85,3776046,0
2008-05-08,15.793,15.942,14.947,15.357,11112667,0
2008-05-09,15.196,15.375,15.126,15.213,5210634,0
2008-05-12,15.183,15.301,14.978,15.266,4681081,0
2008-05-13,15.213,15.484,15.069,15.257,5141733,0
2008-05-14,15.27,15.362,15.126,15.152,3746681,0
2008-05-15,15.126,15.532,15.017,15.466,3305086,0
2008-05-16,15.54,15.65,15.314,15.44,17138840,0
2008-05-19,15.532,15.619,15.327,15.458,2594870,0
2008-05-20,15.501,15.514,15.152,15.366,3645899,0
2008-05-21,15.331,15.458,15.209,15.327,2779086,0
2008-05-22,15.292,15.514,15.27,15.436,2841741,0
2008-05-23,15.335,15.61,15.24,15.449,2411067,0
2008-05-27,15.418,15.772,15.414,15.719,4256811,0
2008-05-28,15.628,15.671,15.414,15.554,2462972,0
2008-05-29,15.484,15.824,15.462,15.684,3981146,0
2008-05-30,15.754,15.754,15.523,15.636,2661031,0
2008-06-02,15.684,15.789,15.536,15.698,2942025,0
2008-06-03,15.772,15.802,15.314,15.484,3741646,0
2008-06-04,15.401,15.946,15.401,15.75,3047426,0
2008-06-05,15.745,15.955,15.501,15.737,3007766,0
2008-06-06,15.698,15.872,15.423,15.458,2993597,0
2008-06-09,15.562,15.562,15.122,15.288,3210014,0
2008-06-10,15.226,15.331,14.808,14.886,5520165,0
2008-06-11,14.838,14.995,14.52,14.646,5345136,0
2008-06-12,14.651,14.699,14.363,14.393,4361857,0
2008-06-13,14.55,14.878,14.415,14.812,3811819,0
2008-06-16,14.856,14.952,14.677,14.83,2334963,0
2008-06-17,14.803,14.83,14.489,14.563,2528108,0
2008-06-18,14.468,14.502,14.276,14.324,2406773,0
2008-06-19,14.328,14.415,13.931,14.101,4421671,0
2008-06-20,13.992,14.053,13.835,13.918,5295712,0
2008-06-23,14.01,14.21,13.761,13.796,4286706,0
2008-06-24,13.761,13.879,13.451,13.691,5851094,0
2008-06-25,13.791,14.184,13.617,13.992,2810489,0
2008-06-26,13.73,13.918,13.656,13.761,4358211,0
2008-06-27,13.717,14.153,13.63,13.722,5613999,0
2008-06-30,13.656,13.844,13.582,13.709,3492576,0
2008-07-01,13.521,13.709,13.355,13.547,5360947,0
2008-07-02,13.521,13.591,13.238,13.259,5035933,0
2008-07-03,13.495,13.582,13.268,13.525,2721385,0
2008-07-07,13.495,13.582,13.054,13.181,4392636,0
2008-07-08,13.137,13.342,12.937,13.19,6448712,0
2008-07-09,13.124,13.286,12.963,13.12,4246099,0
2008-07-10,13.072,13.211,12.971,13.111,2710584,0
2008-07-11,13.098,13.15,12.719,12.845,4130507,0
2008-07-14,12.976,13.019,12.684,12.897,3143878,0
2008-07-15,12.893,12.985,12.701,12.788,3836333,0
2008-07-16,12.784,13.194,12.675,13.181,2835856,0
2008-07-17,13.207,13.286,12.954,13.094,2426270,0
2008-07-18,13.037,13.281,12.937,12.937,2956937,0
2008-07-21,12.967,13.181,12.889,13.019,2366435,0
2008-07-22,12.971,13.041,12.719,12.876,3227987,0
2008-07-23,12.91,13.102,12.727,12.989,2822092,0
2008-07-24,12.906,12.98,12.557,12.649,3659000,0
2008-07-25,12.688,12.828,12.457,12.592,2804443,0
2008-07-28,12.522,12.605,11.999,12.047,4147934,0
2008-07-29,12.117,12.531,12.095,12.505,3463621,0
2008-07-30,12.557,12.71,12.309,12.444,2858283,0
2008-07-31,12.378,12.819,12.243,12.575,3292621,0
2008-08-01,12.662,12.841,12.374,12.575,3390852,0
2008-08-04,12.666,12.688,12.404,12.636,2531644,0
2008-08-05,12.627,13.255,12.618,13.242,6008647,0
2008-08-06,13.194,13.774,12.876,13.473,6818246,0
2008-08-07,13.521,13.621,13.329,13.39,4780398,0
2008-08-08,13.373,13.944,13.373,13.848,3909101,0
2008-08-11,13.787,14.428,13.757,14.35,4960330,0
2008-08-12,14.398,14.616,14.232,14.537,5074765,0
2008-08-13,14.546,14.699,14.324,14.45,4039511,0
2008-08-14,14.38,14.825,14.38,14.795,4086730,0
2008-08-15,14.808,15.135,14.603,15.035,7915318,0
2008-08-18,15.096,15.096,14.337,14.476,4700102,0
2008-08-19,14.529,14.607,14.228,14.315,4432660,0
2008-08-20,14.411,14.655,14.302,14.572,4233758,0
2008-08-21,14.459,14.673,14.28,14.398,4081720,0
2008-08-22,14.433,14.725,14.297,14.611,2502670,0
2008-08-25,14.481,14.598,14.289,14.332,3048191,0
2008-08-26,14.402,14.821,14.345,14.699,4402497,0
2008-08-27,14.755,15.266,14.62,15.056,4021610,0
2008-08-28,15.165,15.554,15.048,15.466,4838415,0
2008-08-29,15.405,15.527,15.2,15.344,3866743,0
2008-09-02,15.567,15.772,15.266,15.318,4451575,0
2008-09-03,15.283,15.493,15.117,15.196,3971661,0
2008-09-04,15.17,15.37,14.751,14.751,5034990,0
2008-09-05,14.729,15.004,14.577,14.686,4356693,0
2008-09-08,14.533,14.956,14.529,14.677,4299437,0
2008-09-09,14.72,14.838,14.114,14.171,4882208,0
2008-09-10,14.306,14.398,13.948,13.953,4955467,0
2008-09-11,13.883,14.153,13.735,14.053,6658503,0
2008-09-12,13.896,14.167,13.7,14.049,5182834,0
2008-09-15,13.53,14.088,13.495,13.521,4020553,0
2008-09-16,13.822,13.822,13.059,13.447,6174418,0
2008-09-17,13.355,13.757,12.548,12.548,7759931,0
2008-09-18,12.95,13.351,12.326,13.168,7585904,0
2008-09-19,13.517,13.892,13.242,13.264,7521266,0
2008-09-22,13.238,13.434,12.775,12.823,4146022,0
2008-09-23,12.919,13.233,12.727,12.867,4195079,0
2008-09-24,13.015,13.434,12.758,13.229,3376585,0
2008-09-25,13.312,13.639,13.05,13.373,4026294,0
2008-09-26,13.216,13.451,13.076,13.421,3047488,0
2008-09-29,13.172,13.491,11.916,11.994,8494991,0
2008-09-30,11.907,13.216,11.672,13.216,8655645,0
2008-10-01,13.129,13.163,12.749,12.95,4120270,0
2008-10-02,12.836,12.862,12.387,12.418,4822836,0
2008-10-03,12.522,12.814,12.125,12.125,4457477,0
2008-10-06,12.012,12.095,10.965,11.441,6814362,0
2008-10-07,11.515,11.515,10.202,10.202,6989556,0
2008-10-08,10.193,10.42,9.652,9.857,9108897,0
2008-10-09,9.853,10.067,9.1856,9.3339,6095344,0
2008-10-10,9.2379,9.2379,7.7986,8.1562,11083176,0
2008-10-13,8.4659,9.1681,7.9861,9.1551,4345120,0
2008-10-14,9.3513,9.3557,8.5793,8.6535,5509038,0
2008-10-15,8.6055,8.6709,7.611,7.6416,5784658,0
2008-10-16,7.6198,7.8553,7.2141,7.8335,7928845,0
2008-10-17,7.6241,8.165,7.5107,7.8815,6533509,0
2008-10-20,7.9251,8.2173,7.8597,8.2173,3465157,0
2008-10-21,8.1083,8.1737,7.7419,7.7637,4512686,0
2008-10-22,7.6459,7.7419,7.3232,7.4497,5807998,0
2008-10-23,7.4409,7.4409,6.3505,6.7038,10080823,0
2008-10-24,6.3156,6.7998,5.8664,5.8708,8784062,0
2008-10-27,5.7574,6.1063,5.2601,5.2688,7396333,0
2008-10-28,5.2863,5.9275,5.2645,5.8926,10597486,0
2008-10-29,5.8838,6.5337,5.7225,6.2764,8362124,0
2008-10-30,6.3374,6.9873,6.3287,6.9742,7485158,0
2008-10-31,6.839,7.4497,6.6777,7.1923,5399650,0
2008-11-03,7.1923,7.5456,7.1923,7.4889,4878932,0
2008-11-04,7.7026,7.7986,7.4104,7.6765,7024128,0
2008-11-05,7.6634,7.6983,7.0179,7.0266,4909588,0
2008-11-06,6.8521,7.0484,6.4857,6.6253,5396825,0
2008-11-07,6.6864,7.1225,6.429,7.0309,3694374,0
2008-11-10,7.1749,7.1749,6.6558,6.7605,3636043,0
2008-11-11,6.73,6.7344,6.2807,6.3723,5949002,0
2008-11-12,6.2371,6.3549,5.9972,6.0539,8531558,0
2008-11-13,6.0496,6.6689,5.7879,6.621,9409381,0
2008-11-14,6.5686,6.8347,6.115,6.163,14690539,0
2008-11-17,6.1019,6.1935,5.8141,5.8184,6206092,0
2008-11-18,5.8097,6.0321,5.5305,5.7181,11000195,0
2008-11-19,5.6396,5.8926,5.2165,5.2383,5368657,0
2008-11-20,5.1554,5.2165,4.5535,4.5666,11198341,0
2008-11-21,4.6495,4.8545,4.3137,4.7716,12306485,0
2008-11-24,4.6451,5.5654,4.6451,5.5087,6717807,0
2008-11-25,5.5305,5.8446,5.2776,5.6658,8752342,0
2008-11-26,5.5829,5.8838,5.4477,5.8271,6704170,0
2008-11-28,5.7617,6.3505,5.7617,6.32,3640775,0
2008-12-01,6.163,6.163,5.1075,5.1075,7489661,0
2008-12-02,5.1729,5.862,5.1467,5.4782,8632832,0
2008-12-03,5.3255,5.6309,5.1554,5.5785,7700923,0
2008-12-04,5.4608,5.5654,5.2252,5.3168,6864529,0
2008-12-05,5.2558,5.6047,5.0551,5.5567,8519212,0
2008-12-08,5.596,6.0627,5.5916,5.9449,5350210,0
2008-12-09,5.8533,6.2546,5.8097,6.0452,7845418,0
2008-12-10,6.1063,6.1673,5.8664,5.9362,7532170,0
2008-12-11,5.91,5.9842,5.6439,5.6963,7253036,0
2008-12-12,5.6265,5.8359,5.5131,5.6701,7852569,0
2008-12-15,5.6963,5.8969,5.2558,5.3343,3671147,0
2008-12-16,5.3255,5.5916,5.2776,5.5742,8201791,0
2008-12-17,5.4913,5.6701,5.3343,5.6701,9437061,0
2008-12-18,5.6919,5.9972,5.4477,5.8926,9835823,0
2008-12-19,5.9318,6.2677,5.6745,6.1019,15727475,0
2008-12-22,6.1543,6.1935,5.657,5.7879,5732021,0
2008-12-23,5.8184,6.211,5.6745,6.1979,6107450,0
2008-12-24,6.2153,6.368,6.1455,6.3418,2305707,0
2008-12-26,6.3593,6.682,6.3113,6.6602,4520747,0
2008-12-29,6.5381,6.6253,6.1935,6.4072,5781147,0
2008-12-30,6.4552,6.7474,6.3156,6.7213,4380091,0
2008-12-31,6.6471,7.0266,6.6384,6.9437,6452202,0
2009-01-02,6.9437,7.6503,6.9132,7.5369,8697886,0
2009-01-05,7.4758,7.4758,7.1225,7.2665,7458539,0
2009-01-06,7.345,7.9425,7.2883,7.8684,7545011,0
2009-01-07,7.7114,7.7942,7.4889,7.6459,4534074,0
2009-01-08,7.6285,8.6273,7.5631,8.5532,9996201,0
2009-01-09,8.5575,8.6317,8.0472,8.2871,5855941,0
2009-01-12,8.2827,8.2871,7.659,7.7593,3672176,0
2009-01-13,7.7899,7.8727,7.5413,7.7114,4736542,0
2009-01-14,7.6329,7.7768,7.3581,7.5282,3688741,0
2009-01-15,7.5151,7.8553,7.1618,7.7114,6782026,0
2009-01-16,7.7986,7.9731,7.4453,7.8291,4629729,0
2009-01-20,7.7855,7.8945,6.7867,6.8041,9037447,0
2009-01-21,6.9175,7.1356,6.8696,7.1138,10798998,0
2009-01-22,7.0964,7.0964,6.7562,6.8565,7219640,0
2009-01-23,6.8521,6.8608,6.4901,6.5686,10823218,0
2009-01-26,6.5904,6.9394,6.5904,6.73,5280215,0
2009-01-27,6.7125,6.9306,6.5294,6.5817,7853305,0
2009-01-28,6.6689,7.0179,6.5076,7.0179,7680587,0
2009-01-29,6.9088,7.0091,6.6558,6.6864,4295154,0
2009-01-30,6.7518,6.8303,6.2982,6.3549,5142239,0
2009-02-02,6.3462,6.5686,6.1761,6.3941,6479107,0
2009-02-03,6.3941,6.4465,6.2895,6.416,8239110,0
2009-02-04,6.3723,6.6777,6.1412,6.272,6074648,0
2009-02-05,6.2284,6.2633,6.0016,6.1412,6834885,0
2009-02-06,6.1412,6.6079,6.1412,6.5206,5989556,0
2009-02-09,6.5076,6.5991,6.3636,6.4945,3562426,0
2009-02-10,6.4247,6.5773,5.9842,6.0365,7594365,0
2009-02-11,6.0888,6.163,5.8141,6.006,5126067,0
2009-02-12,5.8795,6.1237,5.7312,6.1194,5750783,0
2009-02-13,6.0801,6.2677,6.0016,6.1848,5947008,0
2009-02-17,5.9187,6.2284,5.3735,5.4957,8432519,0
2009-02-18,5.5698,5.5698,5.0857,5.186,9703980,0
2009-02-19,5.234,5.6832,4.9723,4.9897,11004492,0
2009-02-20,4.9199,5.0377,4.2177,4.9025,11530259,0
2009-02-23,4.8414,4.981,4.6888,4.7324,8944158,0
2009-02-24,4.7193,5.7006,4.6931,5.5829,19417569,0
2009-02-25,5.3823,5.6483,5.2819,5.4826,12201279,0
2009-02-26,5.5262,5.6876,5.3561,5.4171,9167564,0
2009-02-27,5.3343,5.5654,5.2514,5.3517,10070320,0
2009-03-02,5.234,5.3604,5.1293,5.1991,9612049,0
2009-03-03,5.3037,5.4302,5.0159,5.0726,9259857,0
2009-03-04,5.3081,5.4259,5.09,5.2863,7226245,0
2009-03-05,5.1773,5.2601,4.837,4.8807,8353870,0
2009-03-06,4.9068,5.0202,4.3791,4.5317,14436377,0
2009-03-09,4.4532,4.6888,3.9734,4.0868,16604113,0
2009-03-10,4.3006,4.5274,4.0301,4.4838,12734394,0
2009-03-11,4.5056,4.7193,4.4619,4.6408,8740909,0
2009-03-12,4.6146,4.8894,4.4968,4.8763,5948890,0
2009-03-13,4.8458,5.0595,4.7455,4.9243,6572473,0
2009-03-16,4.9592,5.1118,4.7498,4.7585,5290838,0
2009-03-17,4.9941,5.5218,4.9286,5.3823,13221650,0
2009-03-18,5.3823,5.6527,5.2078,5.5785,9504713,0
2009-03-19,5.5567,5.7181,5.5087,5.6396,8462235,0
2009-03-20,5.7006,5.7704,5.4695,5.6091,7028746,0
2009-03-23,5.8184,6.163,5.7617,6.1281,9976692,0
2009-03-24,6.1586,6.4945,6.0539,6.3113,7641833,0
2009-03-25,6.3156,6.5904,6.163,6.4072,10135752,0
2009-03-26,6.3287,6.7213,6.3287,6.7082,9650952,0
2009-03-27,6.5861,6.8696,6.4901,6.6558,6303773,0
2009-03-30,6.5032,6.5032,6.1455,6.2328,8626463,0
2009-03-31,6.368,6.4857,6.2502,6.3505,6268968,0
2009-04-01,6.2502,6.6428,6.2153,6.5555,6664570,0
2009-04-02,6.6471,6.9786,6.5904,6.9001,13179461,0
2009-04-03,6.9263,7.4453,6.6995,7.3712,10031383,0
2009-04-06,7.2447,7.4802,7.2185,7.4279,6768680,0
2009-04-07,7.2839,7.2839,6.9612,6.9786,6777883,0
2009-04-08,7.2926,7.2926,7.0004,7.201,5298440,0
2009-04-09,7.3973,7.6808,7.3014,7.5369,7497270,0
2009-04-13,7.406,7.502,7.1836,7.4627,4032860,0
2009-04-14,7.4235,7.5194,7.2534,7.3014,4279089,0
2009-04-15,7.2621,7.4104,7.1792,7.3712,3223222,0
2009-04-16,7.4409,8.1388,7.4148,8.0167,12730129,0
2009-04-17,7.9425,7.9731,7.5369,7.8553,8631468,0
2009-04-20,7.6503,7.7419,7.2359,7.2883,6599821,0
2009-04-21,7.2229,7.6372,7.2229,7.5107,5603014,0
2009-04-22,7.406,7.598,7.2708,7.3057,8168175,0
2009-04-23,7.2578,7.3057,7.0091,7.1007,7711649,0
2009-04-24,7.1313,7.1487,6.8565,7.0222,9748496,0
2009-04-27,6.9306,7.1923,6.8041,6.9655,7816887,0
2009-04-28,6.9568,6.9917,6.8085,6.8259,5079082,0
2009-04-29,6.9001,7.2534,6.9001,7.0702,5436237,0
2009-04-30,7.1792,7.4715,7.1313,7.1923,5249906,0
2009-05-01,7.1662,7.393,7.0484,7.2839,4049948,0
2009-05-04,7.3668,7.8858,7.2185,7.864,7564653,0
2009-05-05,7.8727,7.9861,7.6677,7.9818,8581925,0
2009-05-06,7.9164,8.0647,7.0964,7.406,11034167,0
2009-05-07,7.3712,7.6547,7.092,7.1487,7264488,0
2009-05-08,7.2359,7.6023,7.2054,7.5587,5954505,0
2009-05-11,7.3973,7.611,7.2185,7.3406,3997676,0
2009-05-12,7.2098,7.3624,6.7954,6.9219,5700964,0
2009-05-13,6.839,6.9394,6.4421,6.4639,6708888,0
2009-05-14,6.5163,6.573,6.2938,6.3811,6707547,0
2009-05-15,6.3811,6.5599,6.2502,6.3069,4323575,0
2009-05-18,6.368,6.8608,6.3418,6.8565,4362753,0
2009-05-19,6.7692,6.8783,6.6777,6.839,5051140,0
2009-05-20,6.7562,6.983,6.7125,6.7431,5807117,0
2009-05-21,6.6907,6.7387,6.3418,6.429,5775711,0
2009-05-22,6.4247,6.6079,6.2633,6.3593,3914927,0
2009-05-26,6.1979,6.4552,6.1368,6.4116,6391669,0
2009-05-27,6.3593,6.429,6.1237,6.1935,5806413,0
2009-05-28,6.2415,6.3374,5.9754,6.1325,7757196,0
2009-05-29,6.0409,6.1281,5.8664,6.0278,5844135,0
2009-06-01,6.0321,6.2851,5.9798,6.2589,7372154,0
2009-06-02,6.2197,6.3287,6.067,6.2371,5356159,0
2009-06-03,6.1935,6.2371,5.8533,5.9667,8120691,0
2009-06-04,5.9318,6.0845,5.9056,6.0539,4587318,0
2009-06-05,6.1543,6.1543,5.8926,5.9144,6077133,0
2009-06-08,5.9231,5.9929,5.7399,5.9056,5667172,0
2009-06-09,5.9711,6.2197,5.6439,6.1761,11375553,0
2009-06-10,6.2982,6.2982,6.0801,6.2589,5704885,0
2009-06-11,6.1979,6.5948,6.1979,6.4508,7286796,0
2009-06-12,6.4334,6.6079,6.2502,6.5991,5545962,0
2009-06-15,6.6471,6.6471,6.32,6.4596,6066878,0
2009-06-16,6.4727,6.5948,6.3331,6.4247,4999242,0
2009-06-17,6.4727,6.5817,6.2633,6.5032,6942209,0
2009-06-18,6.5163,6.5861,6.3244,6.573,4662139,0
2009-06-19,6.6079,6.7736,6.5119,6.5686,4412663,0
2009-06-22,6.4901,6.5206,6.2895,6.4421,5397445,0
2009-06-23,6.4552,6.6515,6.4334,6.525,5094736,0
2009-06-24,6.5337,6.7867,6.4421,6.6777,5228916,0
2009-06-25,6.6253,6.8783,6.6035,6.8565,3820566,0
2009-06-26,6.7911,6.9175,6.6995,6.8565,10613097,0
2009-06-29,6.8827,7.0309,6.8259,6.9175,4072772,0
2009-06-30,6.9219,6.9612,6.7692,6.9306,4410086,0
2009-07-01,6.9873,7.0091,6.8914,6.9742,5019409,0
2009-07-02,6.9001,6.9263,6.6733,6.7169,3683736,0
2009-07-06,6.7082,6.8739,6.5512,6.6646,3808944,0
2009-07-07,6.6646,6.7344,6.4857,6.4988,3960850,0
2009-07-08,6.525,6.6122,6.3069,6.3854,7446567,0
2009-07-09,6.3636,6.7736,6.3636,6.6907,5345886,0
2009-07-10,6.6471,6.8129,6.4945,6.6515,4272220,0
2009-07-13,6.6733,6.7038,6.429,6.6951,3326363,0
2009-07-14,6.6602,6.8957,6.6079,6.8565,4331519,0
2009-07-15,6.9175,7.3145,6.8259,7.3014,7807847,0
2009-07-16,7.2752,7.7724,7.249,7.7332,8394440,0
2009-07-17,7.7768,7.8509,7.6808,7.803,5376326,0
2009-07-20,7.8248,8.0995,7.7899,8.0734,6996631,0
2009-07-21,8.0777,8.165,7.9207,8.0734,6472680,0
2009-07-22,8.0428,8.4921,7.8902,8.431,10669874,0
2009-07-23,8.4616,8.9152,8.3525,8.8105,10318019,0
2009-07-24,8.7014,8.8585,8.6404,8.841,6710365,0
2009-07-27,8.9675,9.2467,8.8672,9.2205,7842336,0
2009-07-28,9.1594,9.19,8.9283,9.0809,5951089,0
2009-07-29,8.9893,9.1463,8.6666,8.793,6377184,0
2009-07-30,8.9239,9.1987,8.9108,9.1071,5938508,0
2009-07-31,9.0678,9.2336,9.0286,9.1376,4975808,0
2009-08-03,9.1594,9.2467,9.0678,9.1594,8558518,0
2009-08-04,9.0722,9.574,9.0504,9.3252,8685255,0
2009-08-05,9.2292,9.678,9.0024,9.4211,8006685,0
2009-08-06,9.3862,9.648,9.0286,9.0853,4971562,0
2009-08-07,9.3688,9.556,9.0896,9.526,4525231,0
2009-08-10,9.4037,9.582,9.3513,9.539,6442089,0
2009-08-11,9.456,9.508,9.2597,9.3775,5679328,0
2009-08-12,9.3862,9.692,9.3775,9.508,3065522,0
2009-08-13,9.552,9.657,9.2728,9.626,3603926,0
2009-08-14,9.4822,9.587,9.2161,9.3644,3420197,0
2009-08-17,9.2336,9.3121,8.9413,8.9631,3620003,0
2009-08-18,9.0286,9.0809,8.9283,9.0417,2957810,0
2009-08-19,8.9501,9.2248,8.8759,9.1638,2883228,0
2009-08-20,9.142,9.408,9.0678,9.3295,2815645,0
2009-08-21,9.347,9.744,9.347,9.635,2248561,0
2009-08-24,9.683,9.857,9.535,9.556,2511878,0
2009-08-25,9.561,9.879,9.561,9.657,2489779,0
2009-08-26,9.674,9.726,9.508,9.63,2452299,0
2009-08-27,9.574,9.735,9.347,9.7,2525854,0
2009-08-28,9.792,9.94,9.674,9.814,2197264,0
2009-08-31,9.674,9.905,9.4996,9.548,3142354,0
2009-09-01,9.526,9.914,9.251,9.2641,3800509,0
2009-09-02,9.2074,9.644,9.1463,9.565,4483770,0
2009-09-03,9.639,9.74,9.4691,9.561,3544444,0
2009-09-04,9.578,10.088,9.53,10.058,3235337,0
2009-09-08,10.062,10.215,9.975,10.123,3431823,0
2009-09-09,10.093,10.651,10.049,10.42,5078183,0
2009-09-10,10.42,10.747,10.381,10.699,3794475,0
2009-09-11,10.721,10.795,10.42,10.568,4035187,0
2009-09-14,10.498,10.895,10.389,10.834,2780617,0
2009-09-15,10.812,11.013,10.743,10.812,4923560,0
2009-09-16,10.904,11.022,10.773,10.952,4184489,0
2009-09-17,10.978,11.013,10.551,10.69,4684408,0
2009-09-18,10.751,10.874,10.621,10.682,3389938,0
2009-09-21,10.638,10.782,10.573,10.721,1920860,0
2009-09-22,10.799,10.904,10.642,10.669,2144332,0
2009-09-23,10.73,10.852,10.385,10.394,7168803,0
2009-09-24,10.472,10.525,10.049,10.141,4808559,0
2009-09-25,10.119,10.272,10.023,10.202,3223621,0
2009-09-28,10.241,10.472,10.228,10.468,2653458,0
2009-09-29,10.494,10.573,9.979,10.093,3964574,0
2009-09-30,10.106,10.154,9.779,9.844,5711169,0
2009-10-01,9.692,9.696,9.0722,9.1114,10975844,0
2009-10-02,9.0286,9.2205,8.9021,9.0896,4639975,0
2009-10-05,9.0853,9.4124,9.0853,9.3949,3848863,0
2009-10-06,9.4168,9.622,9.3121,9.3862,3292797,0
2009-10-07,9.3731,9.4429,9.2118,9.4037,2396701,0
2009-10-08,9.539,9.835,9.535,9.574,5042809,0
2009-10-09,9.569,9.875,9.4822,9.875,3716059,0
2009-10-12,9.827,9.94,9.582,9.687,3109636,0
2009-10-13,9.652,9.862,9.556,9.787,2334029,0
2009-10-14,9.992,9.992,9.818,9.914,4293123,0
2009-10-15,9.862,10.115,9.774,10.106,4708142,0
2009-10-16,10.032,10.032,9.753,9.897,3841489,0
2009-10-19,9.958,10.049,9.792,10.006,4085283,0
2009-10-20,9.966,10.006,9.787,9.927,2568598,0
2009-10-21,9.91,10.08,9.713,9.74,3046568,0
2009-10-22,9.761,9.962,9.6,9.927,3031970,0
2009-10-23,9.901,9.927,9.4909,9.508,3928149,0
2009-10-26,9.4953,9.748,9.2903,9.3121,2807458,0
2009-10-27,9.3382,9.617,9.3295,9.3993,3748618,0
2009-10-28,9.347,9.4168,9.0111,9.046,3672850,0
2009-10-29,9.1158,9.4473,9.0635,9.3077,2664931,0
2009-10-30,9.2815,9.3077,8.8454,8.9544,4818970,0
2009-11-02,8.9326,9.1551,8.8061,8.9893,5059131,0
2009-11-03,8.9108,9.094,8.7363,9.0765,4200506,0
2009-11-04,9.0809,9.4386,9.0722,9.1638,3739848,0
2009-11-05,9.3164,9.652,9.2554,9.517,3918763,0
2009-11-06,9.4342,9.6,9.3339,9.4953,2540487,0
2009-11-09,9.504,9.835,9.504,9.835,3565624,0
2009-11-10,9.853,10.084,9.835,10.045,3250779,0
2009-11-11,10.097,10.398,10.08,10.267,3047311,0
2009-11-12,10.241,10.346,9.984,10.075,3442072,0
2009-11-13,9.0504,9.3949,8.8585,9.2728,35343970,0
2009-11-16,9.3426,9.596,9.3077,9.508,9350931,0
2009-11-17,9.504,9.539,9.3121,9.3906,6392463,0
2009-11-18,9.347,9.3688,9.2467,9.3601,6637314,0
2009-11-19,9.2903,9.3208,9.046,9.1376,4465618,0
2009-11-20,9.0155,9.1245,8.8716,8.8934,4551453,0
2009-11-23,9.0373,9.2641,8.9719,8.998,3465666,0
2009-11-24,8.985,9.0198,8.6317,8.78,7671872,0
2009-11-25,8.78,8.9152,8.6622,8.7974,4934601,0
2009-11-27,8.5575,8.7843,8.5139,8.6273,2091388,0
2009-11-30,8.4616,8.5924,8.1781,8.4136,9360354,0
2009-12-01,8.4398,8.6229,8.3133,8.4223,7463698,0
2009-12-02,8.4965,8.636,8.4528,8.6229,6685654,0
2009-12-03,8.6927,8.9195,8.6622,8.6666,4397112,0
2009-12-04,8.7494,8.985,8.684,8.9544,7324825,0
2009-12-07,8.998,9.2248,8.9719,9.142,6824817,0
2009-12-08,9.046,9.1987,8.9413,9.0984,3790212,0
2009-12-09,9.0722,9.19,8.9413,9.1202,4143725,0
2009-12-10,9.2336,9.3775,9.1507,9.3295,5562663,0
2009-12-11,9.2641,9.4298,9.203,9.2074,4409637,0
2009-12-14,9.3164,9.3513,9.1071,9.1943,3728845,0
2009-12-15,9.2248,9.2379,8.9893,9.0111,3809290,0
2009-12-16,9.0373,9.2423,9.0373,9.1289,3696782,0
2009-12-17,8.9893,8.998,8.7712,8.9326,4877680,0
2009-12-18,8.8541,9.046,8.7843,9.0111,18082384,0
2009-12-21,9.0504,9.2336,9.0504,9.1987,4164650,0
2009-12-22,9.2423,9.4211,9.1812,9.4037,3870689,0
2009-12-23,9.3775,9.4647,9.2205,9.408,1987615,0
2009-12-24,9.513,9.591,9.3862,9.565,1104778,0
2009-12-28,9.596,9.596,9.456,9.4996,2027591,0
2009-12-29,9.543,9.635,9.4778,9.591,1918577,0
2009-12-30,9.513,9.6,9.3775,9.582,1616075,0
2009-12-31,9.639,9.753,9.535,9.548,3037583,0
2010-01-04,9.652,9.761,9.561,9.596,5112299,0
2010-01-05,9.596,9.604,9.517,9.587,5150236,0
2010-01-06,9.591,10.263,9.521,10.145,12799626,0
2010-01-07,10.154,10.289,10.088,10.145,8953494,0
2010-01-08,10.128,10.498,9.984,10.442,4339546,0
2010-01-11,10.402,10.525,10.276,10.333,5681673,0
2010-01-12,10.245,10.259,10.045,10.102,3056812,0
2010-01-13,10.102,10.25,10.001,10.123,4499225,0
2010-01-14,10.054,10.163,9.953,10.049,4662820,0
2010-01-15,10.054,10.093,9.866,9.923,2705340,0
2010-01-19,9.901,10.324,9.901,10.32,5566994,0
2010-01-20,10.28,10.703,10.25,10.625,6935716,0
2010-01-21,10.669,10.699,10.416,10.468,7073350,0
2010-01-22,10.468,10.485,10.215,10.267,4438392,0
2010-01-25,10.621,11.27,10.599,11.1,22359305,0
2010-01-26,10.943,11.292,10.856,11.083,8265864,0
2010-01-27,11.144,11.205,10.926,11.092,5501628,0
2010-01-28,11.157,11.231,10.891,11.013,3718244,0
2010-01-29,11.414,11.414,11.052,11.07,6034484,0
2010-02-01,11.231,11.349,11.118,11.345,4803978,0
2010-02-02,11.362,11.462,11.279,11.388,6036309,0
2010-02-03,11.362,11.484,11.262,11.336,6409782,0
2010-02-04,11.218,11.253,10.834,10.869,6832200,0
2010-02-05,10.83,10.974,10.35,10.599,10123718,0
2010-02-08,10.638,10.664,10.52,10.533,3555587,0
2010-02-09,10.708,10.86,10.573,10.765,4298339,0
2010-02-10,10.799,10.847,10.468,10.603,4048898,0
2010-02-11,10.546,10.664,10.446,10.568,4272064,0
2010-02-12,10.512,10.607,10.385,10.603,3284819,0
2010-02-16,10.655,10.817,10.621,10.786,2718218,0
2010-02-17,10.826,10.956,10.826,10.926,3330602,0
2010-02-18,10.869,11.048,10.852,10.943,2869350,0
2010-02-19,10.904,11.284,10.9,11.105,5454859,0
2010-02-22,11.209,11.672,11.118,11.58,7401618,0
2010-02-23,11.523,11.567,11.31,11.384,7814835,0
2010-02-24,11.384,11.584,11.275,11.554,8156464,0
2010-02-25,11.336,11.436,10.904,11.371,8338114,0
2010-02-26,11.327,11.89,11.31,11.724,9077077,0
2010-03-01,11.694,11.99,11.659,11.973,6192359,0
2010-03-02,11.986,12.221,11.938,12.073,7781189,0
2010-03-03,12.138,12.147,12.029,12.073,4531202,0
2010-03-04,12.073,12.117,11.973,12.104,4147487,0
2010-03-05,12.234,12.343,12.147,12.33,3838169,0
2010-03-08,12.37,12.409,12.3,12.339,3044748,0
2010-03-09,12.33,12.422,12.234,12.339,2325177,0
2010-03-10,12.309,12.444,12.278,12.404,2470132,0
2010-03-11,12.278,12.474,12.278,12.431,2071566,0
2010-03-12,12.431,12.461,12.304,12.356,2187479,0
2010-03-15,12.343,12.409,12.125,12.252,2607822,0
2010-03-16,12.309,12.409,12.217,12.304,2644783,0
2010-03-17,12.313,12.71,12.269,12.618,4120238,0
2010-03-18,12.575,12.701,12.365,12.404,2348409,0
2010-03-19,12.387,12.444,12.112,12.121,3114261,0
2010-03-22,12.104,12.544,11.89,12.426,4186709,0
2010-03-23,12.413,12.64,12.374,12.627,3174392,0
2010-03-24,12.561,12.662,12.492,12.566,3999545,0
2010-03-25,12.614,12.662,12.387,12.387,3602679,0
2010-03-26,12.365,12.518,12.191,12.487,3832509,0
2010-03-29,12.518,12.601,12.474,12.553,2958459,0
2010-03-30,12.531,12.854,12.505,12.723,5346294,0
2010-03-31,12.719,12.841,12.588,12.719,3122366,0
2010-04-01,12.814,12.932,12.662,12.78,3119633,0
2010-04-05,12.788,12.91,12.74,12.88,5031776,0
2010-04-06,12.78,12.871,12.766,12.806,3199137,0
2010-04-07,12.78,12.867,12.601,12.679,2720993,0
2010-04-08,12.688,12.732,12.452,12.557,5643706,0
2010-04-09,12.609,12.823,12.514,12.762,2674645,0
2010-04-12,12.758,12.963,12.71,12.928,2979926,0
2010-04-13,12.836,12.945,12.705,12.736,2336141,0
2010-04-14,12.727,13.019,12.671,12.91,3577478,0
2010-04-15,12.81,12.937,12.745,12.806,3253087,0
2010-04-16,12.801,12.806,12.496,12.627,3403036,0
2010-04-19,12.535,12.697,12.356,12.452,4537335,0
2010-04-20,12.483,12.745,12.448,12.636,4210856,0
2010-04-21,12.819,12.919,12.671,12.784,7256633,0
2010-04-22,12.745,12.841,12.575,12.819,3138830,0
2010-04-23,12.823,12.832,12.666,12.797,3397765,0
2010-04-26,12.762,12.893,12.391,12.444,7285342,0
2010-04-27,12.418,12.439,11.742,11.955,11008296,0
2010-04-28,11.99,12.099,11.72,11.82,6699630,0
2010-04-29,11.877,12.13,11.877,12.056,4301482,0
2010-04-30,12.038,12.147,11.881,11.986,4930743,0
2010-05-03,12.003,12.247,12.003,12.204,4856763,0
2010-05-04,12.029,12.082,11.824,11.955,7210283,0
2010-05-05,11.89,11.929,11.458,11.545,11014073,0
2010-05-06,11.436,11.558,10.498,11.035,9579696,0
2010-05-07,11.074,11.196,10.25,10.494,14537225,0
2010-05-10,11.153,11.153,10.712,10.9,10439967,0
2010-05-11,10.76,11.214,10.76,10.943,7118487,0
2010-05-12,10.939,11.375,10.939,11.292,8395778,0
2010-05-13,11.301,11.497,11.27,11.314,5195596,0
2010-05-14,11.257,11.327,10.904,11.122,3934425,0
2010-05-17,11.222,11.34,10.86,11.166,5690539,0
2010-05-18,11.205,11.253,10.804,10.86,5819285,0
2010-05-19,10.799,10.904,10.586,10.826,7755992,0
2010-05-20,10.477,10.56,10.119,10.18,11354964,0
2010-05-21,10.062,10.442,10.001,10.337,7518003,0
2010-05-24,10.368,10.555,10.272,10.328,4298727,0
2010-05-25,9.984,10.551,9.936,10.551,8611932,0
2010-05-26,10.669,10.852,10.507,10.629,11357126,0
2010-05-27,10.869,11.249,10.799,11.249,4846212,0
2010-05-28,11.249,11.371,11.052,11.253,6632754,0
2010-06-01,11.065,11.432,11.052,11.052,4840774,0
2010-06-02,11.109,11.436,11.039,11.427,5274468,0
2010-06-03,11.497,11.846,11.423,11.619,7851603,0
2010-06-04,11.24,11.384,10.865,10.917,7885052,0
2010-06-07,10.878,11.039,10.612,10.629,7698287,0
2010-06-08,10.616,10.856,10.455,10.634,8833060,0
2010-06-09,10.765,10.922,10.503,10.56,5395883,0
2010-06-10,10.721,10.978,10.721,10.978,3945604,0
2010-06-11,10.922,11.113,10.852,11.083,4088078,0
2010-06-14,11.192,11.34,11.048,11.052,5125993,0
2010-06-15,11.092,11.515,11.092,11.489,5155026,0
2010-06-16,11.454,11.493,11.332,11.393,3993412,0
2010-06-17,11.55,11.685,11.427,11.672,5133059,0
2010-06-18,11.724,11.789,11.598,11.641,2984589,0
2010-06-21,11.794,11.811,11.458,11.528,5097277,0
2010-06-22,11.558,11.772,11.388,11.432,4292337,0
2010-06-23,11.475,11.55,11.266,11.414,3932778,0
2010-06-24,11.318,11.646,11.292,11.467,5201635,0
2010-06-25,11.471,11.724,11.449,11.641,9839008,0
2010-06-28,11.672,11.868,11.624,11.75,5003378,0
2010-06-29,11.55,11.606,11.249,11.336,6502614,0
2010-06-30,11.358,11.563,11.297,11.336,5449801,0
2010-07-01,11.384,11.458,10.983,11.393,7102207,0
2010-07-02,11.502,11.515,11.144,11.358,3558391,0
2010-07-06,11.506,11.824,11.41,11.532,4492056,0
2010-07-07,11.519,11.964,11.462,11.907,6912709,0
2010-07-08,12.012,12.147,11.763,11.925,5439835,0
2010-07-09,11.868,12.125,11.868,12.099,3383754,0
2010-07-12,12.025,12.213,11.994,12.121,4262298,0
2010-07-13,12.256,12.439,12.239,12.4,4045184,0
2010-07-14,12.3,12.387,12.108,12.195,3630667,0
2010-07-15,12.217,12.3,12.082,12.169,3349512,0
2010-07-16,12.06,12.108,11.864,11.925,3521987,0
2010-07-19,11.973,12.16,11.885,12.077,4201153,0
2010-07-20,11.981,12.186,11.855,12.143,3498693,0
2010-07-21,12.213,12.239,11.872,11.92,3066143,0
2010-07-22,12.138,12.313,12.121,12.252,2968228,0
2010-07-23,12.213,12.566,12.182,12.492,4613150,0
2010-07-26,12.531,12.688,12.474,12.579,6224170,0
2010-07-27,12.666,12.679,12.387,12.466,5588029,0
2010-07-28,12.5,12.753,12.134,12.662,4289998,0
2010-07-29,12.692,12.862,12.439,12.579,3001097,0
2010-07-30,12.47,12.862,12.391,12.758,3553507,0
2010-08-02,12.963,13.085,12.836,12.998,3963939,0
2010-08-03,12.971,13.063,12.854,12.989,5294240,0
2010-08-04,12.671,13.067,12.671,12.958,4679050,0
2010-08-05,12.841,13.085,12.766,12.88,5592963,0
2010-08-06,12.714,12.906,12.653,12.862,5602467,0
2010-08-09,12.884,12.963,12.845,12.884,4303213,0
2010-08-10,12.719,12.88,12.505,12.705,4492402,0
2010-08-11,12.553,12.553,12.3,12.439,5616223,0
2010-08-12,12.252,12.426,12.221,12.326,4279837,0
2010-08-13,12.282,12.33,12.125,12.182,3982565,0
2010-08-16,12.16,12.326,12.112,12.278,3287565,0
2010-08-17,12.448,12.448,12.234,12.239,4250621,0
2010-08-18,12.287,12.679,12.204,12.452,5649582,0
2010-08-19,12.378,12.431,12.234,12.343,3794335,0
2010-08-20,12.317,12.418,12.147,12.383,2896007,0
2010-08-23,12.422,12.518,12.095,12.143,3232373,0
2010-08-24,11.964,12.121,11.855,12.056,3344826,0
2010-08-25,11.99,12.151,11.859,12.104,3630511,0
2010-08-26,12.117,12.217,11.933,11.968,3420465,0
2010-08-27,12.095,12.199,11.846,12.056,3240289,0
2010-08-30,12.038,12.069,11.89,11.89,3011292,0
2010-08-31,11.912,12.125,11.811,12.025,7748190,0
2010-09-01,12.117,12.374,12.086,12.309,4665603,0
2010-09-02,12.343,12.505,12.274,12.461,3410675,0
2010-09-03,12.557,12.675,12.461,12.649,3096047,0
2010-09-07,12.618,12.627,12.5,12.575,3465742,0
2010-09-08,12.579,12.719,12.544,12.57,4735953,0
2010-09-09,12.684,12.771,12.583,12.723,4757544,0
2010-09-10,12.762,12.889,12.719,12.788,2850247,0
2010-09-13,12.915,12.954,12.753,12.836,2503370,0
2010-09-14,12.893,12.963,12.697,12.919,2626652,0
2010-09-15,12.828,12.963,12.793,12.924,2626672,0
2010-09-16,12.862,12.876,12.679,12.705,1928486,0
2010-09-17,12.806,12.932,12.775,12.91,3699363,0
2010-09-20,12.941,13.107,12.884,13.102,4491898,0
2010-09-21,13.124,13.294,13.072,13.22,5875518,0
2010-09-22,13.168,13.251,13.067,13.115,7327918,0
2010-09-23,13.028,13.19,12.963,13.054,3383241,0
2010-09-24,13.15,13.456,13.111,13.408,3593208,0
2010-09-27,13.438,13.569,13.329,13.486,3779375,0
2010-09-28,13.504,13.608,13.325,13.543,5088966,0
2010-09-29,13.525,13.569,13.412,13.451,3522345,0
2010-09-30,13.521,13.534,13.368,13.438,2767954,0
2010-10-01,13.491,13.525,13.303,13.355,3856179,0
2010-10-04,13.312,13.477,13.268,13.395,2390063,0
2010-10-05,13.477,13.805,13.469,13.656,4882866,0
2010-10-06,13.656,13.739,13.639,13.709,4134763,0
2010-10-07,13.73,13.831,13.569,13.691,5067714,0
2010-10-08,13.687,13.739,13.538,13.643,2933665,0
2010-10-11,13.6,13.962,13.586,13.918,3476075,0
2010-10-12,13.892,14.044,13.822,13.975,3269838,0
2010-10-13,14.005,14.153,13.966,14.097,4412386,0
2010-10-14,14.101,14.354,14.079,14.175,4563559,0
2010-10-15,14.306,14.686,14.223,14.603,9225794,0
2010-10-18,14.577,14.707,14.45,14.537,5156619,0
2010-10-19,14.376,14.633,14.341,14.633,7302251,0
2010-10-20,14.677,15.017,14.629,14.886,7198393,0
2010-10-21,14.908,15.165,14.882,15.078,9858773,0
2010-10-22,15.139,15.226,14.987,15.178,5222285,0
2010-10-25,15.244,15.61,15.209,15.427,11343824,0
2010-10-26,15.392,15.719,15.266,15.527,9697920,0
2010-10-27,15.466,15.837,15.449,15.75,8777106,0
2010-10-28,15.833,15.92,15.754,15.833,6726058,0
2010-10-29,15.754,16.561,15.754,16.474,14167805,0
2010-11-01,16.548,16.57,16.251,16.422,10593927,0
2010-11-02,16.417,16.81,16.352,16.644,9107680,0
2010-11-03,16.714,16.757,16.465,16.688,6161648,0
2010-11-04,16.792,17.822,16.692,17.512,16522495,0
2010-11-05,17.447,17.508,16.875,17.198,8760346,0
2010-11-08,17.015,17.137,16.788,16.971,5180099,0
2010-11-09,16.971,17.01,16.635,16.718,5701794,0
2010-11-10,16.692,16.871,16.583,16.836,6517329,0
2010-11-11,16.714,16.792,16.487,16.722,4593981,0
2010-11-12,16.592,16.736,16.286,16.352,3096735,0
2010-11-15,16.125,16.535,16.112,16.286,5530356,0
2010-11-16,16.203,16.378,16.138,16.304,4740720,0
2010-11-17,16.356,16.509,16.265,16.491,3423501,0
2010-11-18,16.587,16.74,16.531,16.657,2602214,0
2010-11-19,16.587,16.653,16.483,16.561,1598893,0
2010-11-22,16.474,16.579,16.234,16.422,2759123,0
2010-11-23,16.382,16.382,15.165,16.064,3271349,0
2010-11-24,16.177,16.282,16.081,16.195,2490416,0
2010-11-26,16.051,16.208,15.981,15.99,721909,0
2010-11-29,15.933,16.02,15.728,15.841,2694220,0
2010-11-30,15.658,15.789,15.37,15.379,8750433,0
2010-12-01,15.641,15.811,15.493,15.593,5562660,0
2010-12-02,15.636,15.654,15.484,15.61,4320147,0
2010-12-03,15.711,15.711,15.357,15.466,2912779,0
2010-12-06,15.427,16.138,15.401,16.129,8874152,0
2010-12-07,16.347,16.347,15.759,15.833,7500498,0
2010-12-08,15.876,15.985,15.78,15.824,7155689,0
2010-12-09,15.964,16.138,15.824,15.955,3017953,0
2010-12-10,16.02,16.16,15.981,16.046,2299957,0
2010-12-13,16.142,16.217,15.846,15.898,2665332,0
2010-12-14,15.898,16.099,15.82,15.85,3785671,0
2010-12-15,15.562,15.85,15.488,15.519,2802130,0
2010-12-16,15.567,15.671,15.397,15.606,2283319,0
2010-12-17,15.588,15.615,15.44,15.466,1347354,0
2010-12-20,15.484,15.527,15.401,15.466,2073489,0
2010-12-21,15.266,15.266,14.686,15.065,7122754,0
2010-12-22,15.017,15.41,15.008,15.292,2119949,0
2010-12-23,15.335,15.335,15.196,15.257,1835752,0
2010-12-27,15.213,15.335,15.205,15.261,858108,0
2010-12-28,15.244,15.41,15.244,15.383,1910495,0
2010-12-29,15.388,15.475,15.305,15.392,1323563,0
2010-12-30,15.357,15.506,15.266,15.383,2931898,0
2010-12-31,15.296,15.471,15.279,15.431,1147507,0
2011-01-03,15.54,15.981,15.445,15.898,3443603,0
2011-01-04,15.968,16.138,15.785,15.911,2036317,0
2011-01-05,15.911,16.491,15.902,16.378,6593697,0
2011-01-06,16.356,16.496,16.199,16.343,3021541,0
2011-01-07,16.352,16.36,16.094,16.23,2196530,0
2011-01-10,16.116,16.326,16.055,16.317,1628724,0
2011-01-11,16.321,16.426,16.164,16.347,2240633,0
2011-01-12,16.387,16.465,16.312,16.365,1364839,0
2011-01-13,16.304,16.391,16.212,16.278,1412064,0
2011-01-14,16.291,16.413,16.23,16.369,1003189,0
2011-01-18,16.286,16.378,16.23,16.291,1641483,0
2011-01-19,16.243,16.387,16.003,16.147,1919872,0
2011-01-20,15.998,16.627,15.977,16.557,4520313,0
2011-01-21,16.675,17.268,16.675,17.076,3504805,0
2011-01-24,17.041,17.756,17.006,17.747,8436756,0
2011-01-25,17.704,17.817,17.573,17.817,3680584,0
2011-01-26,17.782,18.314,17.699,18.053,5227808,0
2011-01-27,18.092,18.319,17.966,18.066,1944225,0
2011-01-28,17.904,18.131,17.617,17.699,1720804,0
2011-01-31,17.713,17.852,17.516,17.691,3672428,0
2011-02-01,17.778,18.044,17.756,18.031,3578975,0
2011-02-02,17.931,18.048,17.713,17.817,2796907,0
2011-02-03,17.678,17.961,17.608,17.9,1715715,0
2011-02-04,17.878,18.005,17.826,18.005,936513,0
2011-02-07,18,18.253,17.904,17.987,1101852,0
2011-02-08,18.005,18.123,17.83,17.913,1477762,0
2011-02-09,17.909,18.493,17.774,18.267,3005567,0
2011-02-10,18.044,18.402,18.044,18.367,2544148,0
2011-02-11,18.28,18.546,18.245,18.463,886650,0
2011-02-14,18.415,18.489,18.28,18.349,1127810,0
2011-02-15,18.253,18.742,18.245,18.703,2592602,0
2011-02-16,18.668,18.855,18.567,18.581,1876989,0
2011-02-18,18.354,18.432,18.288,18.402,1041668,0
2011-02-22,18.245,18.362,17.822,17.931,1501409,0
2011-02-23,17.857,17.996,17.416,17.857,3667875,0
2011-02-24,17.843,18.319,17.843,18.201,2338780,0
2011-02-25,18.345,18.79,18.04,18.646,4351136,0
2011-02-28,18.716,18.751,18.184,18.362,2643677,0
2011-03-01,18.415,18.428,17.861,18.005,3097430,0
2011-03-02,18.018,18.663,18.018,18.358,3550946,0
2011-03-03,18.506,19.287,18.502,19.078,6192686,0
2011-03-04,19.06,19.331,18.829,19.043,4909923,0
2011-03-07,18.934,19.073,18.611,18.812,2609296,0
2011-03-08,18.877,19.012,18.663,18.842,2844291,0
2011-03-09,18.755,18.864,18.633,18.742,2479420,0
2011-03-10,18.607,18.663,18.389,18.55,3933008,0
2011-03-11,18.445,18.681,18.41,18.62,1496496,0
2011-03-14,18.454,18.624,18.123,18.24,1783155,0
2011-03-15,17.826,18.048,17.486,17.878,3231811,0
2011-03-16,18.245,18.31,17.547,17.717,3261385,0
2011-03-17,17.987,18.131,17.726,17.774,4561977,0
2011-03-18,17.979,18.035,17.791,17.822,4918855,0
2011-03-21,17.974,18,17.839,17.883,4247746,0
2011-03-22,17.857,18.14,17.721,17.926,3731049,0
2011-03-23,18.157,18.157,17.665,17.857,1740109,0
2011-03-24,17.904,18.275,17.817,18.162,6756455,0
2011-03-25,18.275,18.493,18.188,18.415,2859244,0
2011-03-28,18.41,18.437,18.214,18.362,2284305,0
2011-03-29,18.336,18.55,18.179,18.402,1602848,0
2011-03-30,18.424,18.581,18.188,18.262,2841076,0
2011-03-31,18.297,18.314,17.883,18.062,5318557,0
2011-04-01,18.188,18.314,17.891,18.249,3131947,0
2011-04-04,18.227,18.306,18.057,18.192,1356521,0
2011-04-05,18.096,18.498,18.014,18.476,2923903,0
2011-04-06,18.576,18.676,18.437,18.624,2272766,0
2011-04-07,18.733,18.816,18.524,18.742,1662675,0
2011-04-08,18.903,18.903,18.467,18.69,1617659,0
2011-04-11,18.659,18.711,18.511,18.642,1107909,0
2011-04-12,18.554,18.559,18.354,18.528,1807685,0
2011-04-13,18.581,18.772,18.515,18.733,2109533,0
2011-04-14,18.424,18.589,18.297,18.415,4405164,0
2011-04-15,18.301,18.886,18.301,18.877,2674881,0
2011-04-18,18.72,18.929,18.572,18.912,2468573,0
2011-04-19,18.991,19.776,18.903,19.54,5555979,0
2011-04-20,19.802,20.12,19.749,19.924,5253363,0
2011-04-21,20.037,20.098,19.518,19.606,7352975,0
2011-04-25,19.584,19.688,19.453,19.675,1243506,0
2011-04-26,19.719,19.828,19.632,19.688,4562328,0
2011-04-27,19.667,20.098,19.627,20.007,5528047,0
2011-04-28,20.042,20.247,20.02,20.155,3518000,0
2011-04-29,20.151,20.351,20.116,20.282,2683986,0
2011-05-02,20.495,20.495,20.037,20.164,3141702,0
2011-05-03,20.107,20.316,19.806,19.968,1886364,0
2011-05-04,20.356,20.356,19.592,19.85,4999476,0
2011-05-05,19.802,20.155,19.597,19.933,3169002,0
2011-05-06,20.111,20.596,19.981,20.02,3981652,0
2011-05-09,19.959,20.063,19.658,19.954,2725913,0
2011-05-10,20.007,20.495,19.954,20.439,1656711,0
2011-05-11,20.347,20.631,20.251,20.347,2929456,0
2011-05-12,20.264,20.417,19.95,20.072,8201358,0
2011-05-13,20.159,20.234,19.815,19.854,3079045,0
2011-05-16,19.858,20.029,19.675,19.858,3140538,0
2011-05-17,19.658,19.867,19.117,19.523,20134287,0
2011-05-18,19.483,19.614,19.274,19.562,8727572,0
2011-05-19,19.462,19.671,19.444,19.649,6397926,0
2011-05-20,19.597,19.614,19.313,19.549,2781777,0
2011-05-23,19.405,19.544,19.174,19.187,2858643,0
2011-05-24,19.187,19.248,19.004,19.2,3763264,0
2011-05-25,19.095,19.422,18.951,19.3,4409926,0
2011-05-26,19.322,19.706,19.274,19.592,4610271,0
2011-05-27,19.606,19.645,19.435,19.619,2251971,0
2011-05-31,19.728,19.802,19.505,19.649,3785441,0
2011-06-01,19.649,19.723,19.339,19.396,3742258,0
2011-06-02,19.331,19.614,19.274,19.405,2121957,0
2011-06-03,19.196,19.309,19.017,19.174,2464114,0
2011-06-06,19.1,19.169,18.842,18.886,2704774,0
2011-06-07,18.943,19.182,18.912,18.925,2061654,0
2011-06-08,18.834,18.969,18.663,18.777,1959396,0
2011-06-09,18.868,18.938,18.602,18.751,3240136,0
2011-06-10,18.729,18.729,18.205,18.214,2105250,0
2011-06-13,18.232,18.406,17.787,18.027,4369964,0
2011-06-14,18.184,18.232,17.957,17.992,3485413,0
2011-06-15,17.817,17.992,17.228,17.381,6874636,0
2011-06-16,17.329,17.604,17.085,17.42,4939483,0
2011-06-17,17.503,17.739,17.351,17.678,4756925,0
2011-06-20,17.577,17.617,17.425,17.464,2357484,0
2011-06-21,17.516,18.297,17.516,18.253,5542494,0
2011-06-22,18.171,18.245,18.07,18.101,2682358,0
2011-06-23,18.031,18.371,17.865,18.332,4988150,0
2011-06-24,18.301,18.607,18.249,18.437,17023424,0
2011-06-27,18.424,18.707,18.271,18.602,2942495,0
2011-06-28,18.633,19.182,18.563,19.178,3711343,0
2011-06-29,19.165,19.344,19.06,19.309,3251567,0
2011-06-30,19.562,20.011,19.348,19.645,4615691,0
2011-07-01,19.68,20.221,19.549,20.164,3362336,0
2011-07-05,20.186,20.6,20.155,20.539,3806275,0
2011-07-06,20.447,20.635,19.972,20.011,5111356,0
2011-07-07,20.207,20.264,19.981,19.998,2369016,0
2011-07-08,19.741,19.863,19.562,19.837,2624260,0
2011-07-11,19.584,19.684,19.257,19.427,2389834,0
2011-07-12,19.353,19.409,19.03,19.056,2012915,0
2011-07-13,19.13,19.54,19.086,19.353,2097689,0
2011-07-14,19.353,19.47,18.943,19.065,2304813,0
2011-07-15,19.187,19.261,18.886,19.047,1652263,0
2011-07-18,18.908,18.956,18.38,18.428,3678683,0
2011-07-19,18.589,18.868,18.463,18.594,3253170,0
2011-07-20,18.607,18.698,18.467,18.541,1742450,0
2011-07-21,18.441,19.252,18.441,19.213,3876235,0
2011-07-22,19.156,19.335,19.025,19.178,2615635,0
2011-07-25,18.991,19.148,18.868,18.969,1304139,0
2011-07-26,18.925,19.1,18.842,19.06,2053960,0
2011-07-27,18.956,18.956,18.646,18.685,2098755,0
2011-07-28,18.655,18.759,18.362,18.402,2375069,0
2011-07-29,18.223,18.48,17.961,18.232,3209927,0
2011-08-01,18.371,18.48,17.813,18.109,2813882,0
2011-08-02,17.891,18.175,17.494,17.529,5245153,0
2011-08-03,17.516,18.044,16.866,17.987,6966393,0
2011-08-04,17.813,17.817,16.962,16.971,8275009,0
2011-08-05,17.385,17.385,15.296,16.051,9506052,0
2011-08-08,15.423,15.506,14.511,14.668,10024445,0
2011-08-09,14.917,15.802,14.563,15.789,10530667,0
2011-08-10,15.519,16.308,15.235,15.933,7668328,0
2011-08-11,16.086,17.346,15.855,17.054,8310083,0
2011-08-12,17.228,17.547,16.993,17.228,3467120,0
2011-08-15,17.311,17.621,17.211,17.617,2801437,0
2011-08-16,17.494,17.582,17.268,17.364,4025948,0
2011-08-17,17.412,17.551,17.172,17.359,2575735,0
2011-08-18,16.797,17.037,16.151,16.343,5233036,0
2011-08-19,16.121,16.531,15.946,15.981,3560358,0
2011-08-22,16.339,16.413,15.645,15.693,3782314,0
2011-08-23,15.828,15.837,15.109,15.288,9585412,0
2011-08-24,15.301,15.554,15.226,15.445,6424914,0
2011-08-25,15.588,15.641,15.314,15.379,5180711,0
2011-08-26,15.244,15.885,14.952,15.702,8870658,0
2011-08-29,15.872,16.753,15.855,16.736,4430423,0
2011-08-30,16.526,17.211,16.339,17.119,6301873,0
2011-08-31,17.316,17.673,17.237,17.617,8044877,0
2011-09-01,17.56,17.699,17.289,17.534,4846040,0
2011-09-02,17.242,17.289,16.574,16.679,2434838,0
2011-09-06,16.142,16.648,15.968,16.609,3546904,0
2011-09-07,16.814,17.076,16.622,16.958,4053742,0
2011-09-08,16.801,17.141,16.666,16.88,5223867,0
2011-09-09,16.67,16.718,15.92,16.007,6471933,0
2011-09-12,15.789,15.95,15.527,15.789,6386559,0
2011-09-13,15.793,16.081,15.78,15.998,6489053,0
2011-09-14,16.073,16.291,15.872,16.081,5667348,0
2011-09-15,16.343,16.478,16.086,16.278,4198846,0
2011-09-16,16.326,16.853,16.304,16.775,5854118,0
2011-09-19,16.504,16.792,16.404,16.692,1595349,0
2011-09-20,16.753,17.167,16.605,16.605,2368173,0
2011-09-21,16.583,17.076,16.456,16.565,3207559,0
2011-09-22,16.134,16.5,15.715,16.038,4298743,0
2011-09-23,15.698,16.169,15.698,16.112,2103246,0
2011-09-26,16.238,16.273,15.724,16.199,2291894,0
2011-09-27,16.417,17.015,16.365,16.583,2751827,0
2011-09-28,16.67,16.81,16.256,16.299,2182856,0
2011-09-29,16.561,16.801,15.828,16.107,2313915,0
2011-09-30,15.968,16.099,15.602,15.78,3916867,0
2011-10-03,15.593,15.658,14.699,14.716,6655688,0
2011-10-04,14.468,14.873,13.983,14.856,9328336,0
2011-10-05,14.86,14.869,13.988,14.581,9181716,0
2011-10-06,14.577,15.798,14.511,15.689,7102429,0
2011-10-07,15.763,15.99,15.519,15.741,2761189,0
2011-10-10,15.937,16.439,15.833,16.356,2790590,0
2011-10-11,16.295,16.801,16.23,16.661,2609819,0
2011-10-12,16.792,17.045,16.565,16.936,3236135,0
2011-10-13,16.792,17.002,16.465,16.762,2009607,0
2011-10-14,17.119,17.39,16.5,17.377,2265702,0
2011-10-17,17.263,17.494,17.224,17.333,3767512,0
2011-10-18,17.303,17.983,17.119,17.822,2986760,0
2011-10-19,17.765,17.878,17.233,17.394,2207331,0
2011-10-20,17.442,17.447,17.019,17.294,2014502,0
2011-10-21,17.556,17.979,17.516,17.957,1717691,0
2011-10-24,17.974,18.371,17.804,18.354,3013429,0
2011-10-25,18.267,18.301,18.009,18.048,2559725,0
2011-10-26,18.21,18.419,17.939,18.253,2753226,0
2011-10-27,18.506,18.855,18.328,18.646,3545171,0
2011-10-28,18.581,18.602,17.66,17.944,2608489,0
2011-10-31,17.652,17.848,17.525,17.525,2766212,0
2011-11-01,16.949,17.529,16.827,17.364,4675489,0
2011-11-02,17.669,17.839,17.159,17.276,2739990,0
2011-11-03,17.447,18.585,16.945,18.458,4590769,0
2011-11-04,18.371,18.371,17.761,18.066,3096272,0
2011-11-07,18.062,18.21,17.791,18.066,1178610,0
2011-11-08,18.101,18.319,17.826,18.284,2128659,0
2011-11-09,17.787,17.848,17.385,17.473,1882817,0
2011-11-10,17.442,17.747,17.407,17.577,2152907,0
2011-11-11,17.809,18.511,17.686,18.45,3492216,0
2011-11-14,18.153,18.358,17.996,18.075,1589509,0
2011-11-15,17.87,18.533,17.87,18.384,3371250,0
2011-11-16,18.179,18.746,18.075,18.188,1797604,0
2011-11-17,18.109,18.271,17.848,17.883,2905823,0
2011-11-18,18.101,18.101,17.795,17.961,1277484,0
2011-11-21,17.617,17.87,17.556,17.721,2923951,0
2011-11-22,17.573,17.747,17.447,17.726,2367301,0
2011-11-23,17.473,17.573,17.124,17.137,2320452,0
2011-11-25,17.399,17.399,16.971,17.032,1530185,0
2011-11-28,17.569,17.569,16.923,17.028,4226038,0
2011-11-29,17.124,17.124,16.64,16.679,4202827,0
2011-11-30,17.172,17.342,16.91,17.18,10495455,0
2011-12-01,17.298,17.551,17.093,17.477,1802872,0
2011-12-02,17.634,17.874,17.49,17.612,1721627,0
2011-12-05,17.883,17.939,17.128,17.337,3280414,0
2011-12-06,17.194,17.551,17.137,17.346,6320015,0
2011-12-07,17.739,17.739,17.207,17.634,2671681,0
2011-12-08,17.512,17.691,17.141,17.194,2095032,0
2011-12-09,17.172,17.412,17.172,17.342,1053778,0
2011-12-12,17.132,17.22,16.901,17.15,1503608,0
2011-12-13,17.154,17.665,16.923,16.989,3310497,0
2011-12-14,16.919,17.01,16.509,16.583,2280020,0
2011-12-15,16.762,17.233,16.426,17.019,4482263,0
2011-12-16,17.438,17.791,17.154,17.263,3661813,0
2011-12-19,17.294,17.438,16.88,16.949,2532953,0
2011-12-20,17.228,17.638,17.202,17.564,2161640,0
2011-12-21,17.508,17.577,17.359,17.577,1812153,0
2011-12-22,17.573,17.761,17.49,17.734,1109911,0
2011-12-23,17.665,18.153,17.508,18.101,1497186,0
2011-12-27,18.057,18.175,17.904,18.157,1163552,0
2011-12-28,18.114,18.136,17.686,17.778,1185977,0
2011-12-29,17.817,17.891,17.673,17.852,1366827,0
2011-12-30,17.878,18.005,17.826,17.896,1285884,0
2012-01-03,17.992,18.611,17.931,18.502,2373409,0
2012-01-04,18.415,18.533,18.201,18.489,2100587,0
2012-01-05,18.336,18.537,18.262,18.445,3522597,0
2012-01-06,18.389,18.633,18.031,18.41,2403251,0
2012-01-09,18.437,18.467,18.162,18.258,1360937,0
2012-01-10,18.38,18.676,18.249,18.541,2121852,0
2012-01-11,18.458,18.629,18.406,18.615,967017,0
2012-01-12,18.62,18.738,18.367,18.729,1281120,0
2012-01-13,18.642,18.703,18.328,18.576,2062466,0
2012-01-17,18.362,19.025,18.362,18.786,2122822,0
2012-01-18,18.864,19.409,18.755,19.156,2973504,0
2012-01-19,19.235,19.78,19.104,19.684,4000714,0
2012-01-20,19.592,19.915,19.322,19.763,4346117,0
2012-01-23,20.002,20.063,19.505,19.697,2881797,0
2012-01-24,19.475,19.741,19.361,19.571,1367760,0
2012-01-25,19.523,19.954,19.483,19.937,1904000,0
2012-01-26,19.972,20.173,19.688,19.911,1826302,0
2012-01-27,19.867,20.077,19.619,19.906,2091249,0
2012-01-30,19.688,20.007,19.47,19.968,1355812,0
2012-01-31,20.063,20.063,19.806,20.011,1366091,0
2012-02-01,20.12,20.692,20.077,20.417,3826151,0
2012-02-02,20.491,20.535,20.264,20.351,1878246,0
2012-02-03,20.487,20.77,20.382,20.613,2824979,0
2012-02-06,20.556,20.975,20.482,20.923,1751988,0
2012-02-07,20.918,21.049,20.713,20.883,2345917,0
2012-02-08,20.866,21.115,20.578,21.019,2275127,0
2012-02-09,21.006,21.389,20.966,21.381,2639835,0
2012-02-10,21.219,21.302,21.014,21.176,2358839,0
2012-02-13,21.176,21.577,21.176,21.512,1148404,0
2012-02-14,21.394,21.581,21.254,21.394,2053524,0
2012-02-15,21.59,21.843,21.18,21.564,2003458,0
2012-02-16,21.634,21.651,21.25,21.285,2133783,0
2012-02-17,21.276,21.586,21.128,21.512,3133760,0
2012-02-21,21.564,21.608,21.062,21.132,2454863,0
2012-02-22,21.141,21.368,20.814,21.097,2431284,0
2012-02-23,20.997,21.394,20.713,21.15,2328197,0
2012-02-24,21.08,21.516,20.897,21.481,2512098,0
2012-02-27,21.315,21.778,21.315,21.634,2366559,0
2012-02-28,21.621,21.782,21.503,21.603,2729804,0
2012-02-29,21.599,21.895,21.56,21.887,3466723,0
2012-03-01,21.904,22.432,21.856,22.419,3712473,0
2012-03-02,22.388,22.406,21.956,22.061,1949056,0
2012-03-05,21.974,21.978,21.747,21.817,2076128,0
2012-03-06,21.542,21.647,21.333,21.512,1552175,0
2012-03-07,21.538,21.808,21.498,21.703,499641,0
2012-03-08,21.826,22.065,21.804,22,1121638,0
2012-03-09,21.913,22.004,21.808,21.926,1865846,0
2012-03-12,21.917,22.048,21.743,21.939,2100426,0
2012-03-13,21.965,22.558,21.956,22.502,3215196,0
2012-03-14,22.519,22.68,22.284,22.358,1983016,0
2012-03-15,22.441,22.441,22.157,22.209,2894930,0
2012-03-16,22.222,22.284,21.978,22.105,2047685,0
2012-03-19,22.118,22.318,21.961,22.201,1537176,0
2012-03-20,22.122,22.135,21.86,22.127,1318993,0
2012-03-21,22.327,22.327,21.917,21.926,1412181,0
2012-03-22,21.76,21.939,21.682,21.76,1246608,0
2012-03-23,21.738,21.943,21.682,21.926,1488584,0
2012-03-26,22.127,22.266,22.004,22.179,1274150,0
2012-03-27,22.249,22.262,22,22.018,1359896,0
2012-03-28,22.052,22.17,21.847,21.926,1933278,0
2012-03-29,21.808,21.948,21.512,21.865,1436828,0
2012-03-30,22.031,22.131,21.75,21.843,1791145,0
2012-04-02,21.751,22.253,21.708,22.157,2478753,0
2012-04-03,21.747,21.939,21.673,21.765,2853629,0
2012-04-04,21.669,21.669,21.211,21.407,1479993,0
2012-04-05,21.289,21.608,21.189,21.568,1367824,0
2012-04-09,21.241,21.328,21.11,21.245,733327,0
2012-04-10,21.245,21.311,20.722,20.783,1296373,0
2012-04-11,20.971,21.001,20.822,20.866,1182494,0
2012-04-12,20.87,21.311,20.87,21.211,1540874,0
2012-04-13,21.193,21.376,21.132,21.25,1011911,0
2012-04-16,21.263,21.368,21.132,21.333,1813868,0
2012-04-17,21.507,21.703,21.416,21.586,1319991,0
2012-04-18,21.468,21.651,21.459,21.594,1306223,0
2012-04-19,21.546,21.634,21.433,21.481,1750564,0
2012-04-20,21.599,21.721,21.507,21.642,761243,0
2012-04-23,21.416,21.45,21.097,21.302,1147956,0
2012-04-24,21.254,21.328,21.067,21.176,1548392,0
2012-04-25,21.442,21.442,21.28,21.324,1406436,0
2012-04-26,21.328,21.769,21.237,21.651,789033,0
2012-04-27,21.808,21.913,21.594,21.808,1401323,0
2012-04-30,21.786,21.813,21.634,21.725,2704840,0
2012-05-01,21.765,21.965,21.616,21.804,582713,0
2012-05-02,21.625,21.917,21.555,21.843,628483,0
2012-05-03,21.76,21.978,21.747,21.9,1102875,0
2012-05-04,21.83,21.834,21.638,21.712,921617,0
2012-05-07,21.686,21.882,21.503,21.743,1089442,0
2012-05-08,21.634,21.808,21.302,21.76,3787775,0
2012-05-09,21.498,21.608,21.267,21.442,2424191,0
2012-05-10,21.69,21.847,21.542,21.603,1791099,0
2012-05-11,21.398,22.353,21.398,22.144,2050172,0
2012-05-14,21.939,22.109,21.642,21.708,2902507,0
2012-05-15,21.664,21.821,21.485,21.616,1954070,0
2012-05-16,21.621,22.031,21.594,21.904,2907581,0
2012-05-17,21.874,21.956,21.019,21.163,3330668,0
2012-05-18,20.936,21.088,20.19,20.229,4922324,0
2012-05-21,20.312,20.731,20.146,20.696,1678790,0
2012-05-22,20.814,21.006,20.657,20.94,1648102,0
2012-05-23,20.783,20.783,20.12,20.713,2991878,0
2012-05-24,20.774,20.792,20.491,20.687,908351,0
2012-05-25,20.722,20.761,20.552,20.635,738183,0
2012-05-29,20.857,20.857,20.587,20.735,1972894,0
2012-05-30,20.508,20.583,20.168,20.273,1739710,0
2012-05-31,20.312,20.369,19.597,20.151,4873734,0
2012-06-01,19.872,19.985,19.571,19.719,4212445,0
2012-06-04,19.719,19.968,19.636,19.924,2024338,0
2012-06-05,19.845,20.207,19.723,20.129,1236742,0
2012-06-06,20.33,20.596,20.308,20.517,1487600,0
2012-06-07,20.683,20.931,20.535,20.569,1836743,0
2012-06-08,20.439,20.5,20.203,20.351,1442262,0
2012-06-11,20.569,20.578,20.138,20.155,1160055,0
2012-06-12,20.155,20.504,20.011,20.282,1248057,0
2012-06-13,20.221,20.426,19.994,20.081,1209310,0
2012-06-14,20.181,20.373,20.055,20.238,1494822,0
2012-06-15,20.146,20.683,20.146,20.535,1747751,0
2012-06-18,20.482,21.067,20.412,20.953,1190223,0
2012-06-19,21.023,21.32,20.857,21.154,1178411,0
2012-06-20,21.071,21.198,20.958,21.154,813843,0
2012-06-21,21.176,21.333,20.897,20.91,1393507,0
2012-06-22,21.032,21.163,20.914,21.054,1629527,0
2012-06-25,20.805,20.997,20.718,20.918,1155383,0
2012-06-26,20.975,21.023,20.639,20.866,1147136,0
2012-06-27,20.958,21.267,20.609,21.067,934130,0
2012-06-28,20.949,21.215,20.84,21.18,1028244,0
2012-06-29,21.363,21.708,21.15,21.647,1967930,0
2012-07-02,21.695,22.153,21.629,22.022,1024147,0
2012-07-03,22.118,22.362,22.026,22.087,1107093,0
2012-07-05,22.065,22.419,21.869,22.17,1458013,0
2012-07-06,22.022,22.345,22.022,22.188,893480,0
2012-07-09,22.175,22.301,22.087,22.161,1046281,0
2012-07-10,21.721,21.834,21.481,21.577,2104115,0
2012-07-11,21.651,21.804,21.341,21.468,1339788,0
2012-07-12,21.363,21.56,21.15,21.464,1095224,0
2012-07-13,21.699,22.052,21.538,21.948,1330180,0
2012-07-16,21.887,22.266,21.712,22.24,1888285,0
2012-07-17,22.393,22.995,22.267,22.951,1553706,0
2012-07-18,22.837,23.108,22.48,22.563,2119722,0
2012-07-19,22.68,23.256,22.611,23.09,1905157,0
2012-07-20,22.837,23.008,22.768,22.785,1166823,0
2012-07-23,22.571,22.702,22.209,22.558,1099218,0
2012-07-24,22.563,22.728,22.393,22.545,1047590,0
2012-07-25,22.641,22.65,22.297,22.432,1301644,0
2012-07-26,22.79,22.89,22.502,22.567,1248089,0
2012-07-27,22.715,22.947,22.48,22.698,1935394,0
2012-07-30,22.702,23.099,22.515,22.99,819013,0
2012-07-31,23.008,23.156,22.881,23.021,1534849,0
2012-08-01,23.217,23.33,22.811,22.824,2206731,0
2012-08-02,22.51,23.104,22.498,22.977,1933211,0
2012-08-03,23.191,24.072,23.112,23.644,3226783,0
2012-08-06,23.627,24.002,23.583,23.88,2500130,0
2012-08-07,24.033,24.172,23.858,23.902,1290121,0
2012-08-08,23.902,24.002,23.679,23.941,2138742,0
2012-08-09,23.801,24.067,23.679,24.006,2052217,0
2012-08-10,23.985,24.163,23.819,24.15,1370117,0
2012-08-13,24.15,24.473,23.989,24.364,2004827,0
2012-08-14,24.403,24.777,24.281,24.552,2989642,0
2012-08-15,24.451,24.726,24.39,24.626,2174630,0
2012-08-16,24.757,24.757,24.39,24.499,923552,0
2012-08-17,24.412,24.678,24.085,24.233,1748544,0
2012-08-20,24.286,24.286,23.876,24.033,1828920,0
2012-08-21,24.033,24.307,24.011,24.033,1659937,0
2012-08-22,23.893,24.081,23.876,23.932,1881066,0
2012-08-23,23.919,23.998,23.732,23.814,1261077,0
2012-08-24,23.714,24.046,23.662,23.937,1176333,0
2012-08-27,24.089,24.216,23.902,24.041,789943,0
2012-08-28,23.958,24.229,23.958,24.041,1054565,0
2012-08-29,23.998,24.146,23.98,24.05,786165,0
2012-08-30,23.941,24.129,23.941,23.945,774848,0
2012-08-31,24.028,24.39,23.993,24.107,2346438,0
2012-09-04,24.185,24.539,24.124,24.429,1472168,0
2012-09-05,24.774,24.774,24.386,24.552,1471260,0
2012-09-06,24.648,24.848,24.621,24.848,2544210,0
2012-09-07,24.909,25.132,24.857,24.949,1912297,0
2012-09-10,25.023,25.023,24.857,24.909,1034836,0
2012-09-11,24.883,24.983,24.748,24.805,1387491,0
2012-09-12,24.892,25.04,24.818,24.914,900336,0
2012-09-13,24.887,25.289,24.717,25.201,1527278,0
2012-09-14,25.258,25.581,25.18,25.459,1776309,0
2012-09-17,25.415,25.415,25.031,25.097,1410941,0
2012-09-18,25.014,25.101,24.94,25.04,1566314,0
2012-09-19,24.944,25.075,24.783,24.983,1810961,0
2012-09-20,24.866,25.193,24.495,25.162,2122439,0
2012-09-21,25.376,26.028,25.145,25.982,8113540,0
2012-09-24,26.008,26.344,25.751,26.292,3704121,0
2012-09-25,26.253,26.606,26.135,26.301,2975987,0
2012-09-26,26.209,26.314,25.978,26.192,2395188,0
2012-09-27,26.318,26.545,26.161,26.427,3937678,0
2012-09-28,26.305,26.545,26.24,26.497,2636091,0
2012-10-01,26.458,27.04,26.331,26.667,4245214,0
2012-10-02,26.693,26.933,26.615,26.824,5997067,0
2012-10-03,26.802,27.134,26.772,26.977,2277287,0
2012-10-04,27.094,27.134,26.807,26.85,2821402,0
2012-10-05,27.125,27.234,26.841,26.881,2286912,0
2012-10-08,26.846,26.868,26.623,26.719,1208755,0
2012-10-09,26.654,26.754,26.261,26.288,1733680,0
2012-10-10,26.327,26.466,26.17,26.292,2035687,0
2012-10-11,26.292,26.619,26.283,26.458,1841495,0
2012-10-12,26.506,26.754,26.388,26.545,1737525,0
2012-10-15,26.549,26.82,26.501,26.702,2690415,0
2012-10-16,26.759,26.809,26.584,26.636,3653376,0
2012-10-17,26.484,26.955,26.405,26.894,3745348,0
2012-10-18,26.894,27.086,26.825,27.051,3318444,0
2012-10-19,27.042,27.238,26.876,27.086,5976886,0
2012-10-22,27.23,27.417,26.911,27.064,2200737,0
2012-10-23,27.042,27.042,26.466,26.684,1932076,0
2012-10-24,26.772,26.894,26.519,26.567,1365843,0
2012-10-25,26.767,26.951,26.353,26.471,1562283,0
2012-10-26,26.453,26.602,26.213,26.344,1092968,0
2012-10-31,26.445,26.554,26.087,26.183,1566938,0
2012-11-01,26.318,26.571,26.213,26.44,1817410,0
2012-11-02,26.488,26.754,26.109,26.126,1667526,0
2012-11-05,26.078,26.078,24.451,25.341,7230936,0
2012-11-06,25.193,25.751,25.175,25.555,4764468,0
2012-11-07,25.433,25.529,25.136,25.162,1857870,0
2012-11-08,25.21,25.625,25.21,25.306,2202104,0
2012-11-09,25.284,26.039,25.136,25.223,1659130,0
2012-11-12,24.996,25.389,24.403,25.132,1548960,0
2012-11-13,24.927,25.441,24.626,24.845,2952530,0
2012-11-14,24.957,25.228,23.906,23.945,3315644,0
2012-11-15,23.767,24.338,23.575,23.924,4189513,0
2012-11-16,24.019,24.613,23.762,24.552,2995441,0
2012-11-19,24.757,24.879,24.621,24.774,1814691,0
2012-11-20,24.687,25.228,24.621,25.171,3234461,0
2012-11-21,25.101,25.315,24.839,24.935,1968826,0
2012-11-23,24.909,25.149,24.752,24.874,802583,0
2012-11-26,24.874,25.276,24.778,24.979,1853044,0
2012-11-27,24.879,25.132,24.833,24.901,1879871,0
2012-11-28,24.752,25.079,24.621,25.014,1776114,0
2012-11-29,25.027,25.232,24.813,24.896,2095784,0
2012-11-30,24.962,25.114,24.373,24.443,7051249,0
2012-12-03,24.504,25.324,24.429,25.049,5949367,0
2012-12-04,24.975,25.18,24.944,24.944,5287882,0
2012-12-05,25.014,25.677,24.992,25.629,5242539,0
2012-12-06,25.594,26.213,25.559,26.187,3992864,0
2012-12-07,25.982,26.466,25.982,26.192,4426947,0
2012-12-10,26.222,26.427,26.035,26.301,2000688,0
2012-12-11,26.331,26.44,26.268,26.431,1689995,0
2012-12-12,26.588,26.671,26.331,26.423,2256937,0
2012-12-13,26.379,26.658,26.235,26.27,4958274,0
2012-12-14,26.244,26.484,26.087,26.305,2811537,0
2012-12-17,26.698,26.889,26.383,26.881,5526392,0
2012-12-18,26.985,27.439,26.824,27.365,3903748,0
2012-12-19,27.439,27.613,27.328,27.465,3275781,0
2012-12-20,27.474,27.888,27.317,27.565,2541383,0
2012-12-21,27.247,27.443,26.833,27.256,11803496,0
2012-12-24,27.269,27.461,27.003,27.164,1170946,0
2012-12-26,27.212,27.465,26.881,26.92,1443607,0
2012-12-27,26.99,27.23,26.636,27.169,3804336,0
2012-12-28,26.937,27.395,26.85,26.889,1613721,0
2012-12-31,26.772,27.583,26.772,27.461,2693159,0
2013-01-02,28.063,28.455,28.009,28.412,2782495,0
2013-01-03,28.338,28.669,28.263,28.481,2053084,0
2013-01-04,28.407,28.647,28.368,28.556,1532602,0
2013-01-07,28.403,28.761,28.355,28.486,2034265,0
2013-01-08,28.564,28.586,28.351,28.551,2138066,0
2013-01-09,28.551,29.035,28.468,28.769,1369167,0
2013-01-10,28.817,29.402,28.817,29.04,2239494,0
2013-01-11,29.245,29.511,28.852,29.441,5973874,0
2013-01-14,29.205,29.441,28.996,29.123,2264885,0
2013-01-15,28.861,29.157,28.695,29.14,1703359,0
2013-01-16,29.166,29.52,29.088,29.458,1620583,0
2013-01-17,29.62,29.899,29.55,29.886,2995374,0
2013-01-18,29.759,30.353,29.725,30.283,3837543,0
2013-01-22,30.161,30.265,29.62,29.677,2969450,0
2013-01-23,29.746,29.793,29.31,29.563,4214740,0
2013-01-24,29.69,29.947,29.419,29.441,3725672,0
2013-01-25,29.602,29.855,29.328,29.847,2744642,0
2013-01-28,29.799,30.204,29.769,30.082,2086005,0
2013-01-29,30.056,30.126,29.742,30.012,2093023,0
2013-01-30,30.209,30.265,29.969,29.995,2099832,0
2013-01-31,29.694,29.86,29.472,29.786,6353885,0
2013-02-01,30.012,30.815,29.86,30.741,3979085,0
2013-02-04,30.531,30.754,30.165,30.296,2837057,0
2013-02-05,30.335,30.477,28.926,29.607,15573835,0
2013-02-06,28.495,28.957,27.823,28.813,55139356,0
2013-02-07,28.83,29.951,28.686,29.69,20805679,0
2013-02-08,29.69,29.79,29.232,29.663,11159145,0
2013-02-11,29.611,29.677,29.214,29.633,9821711,0
2013-02-12,29.672,29.912,29.45,29.533,8855050,0
2013-02-13,29.82,29.82,29.11,29.24,8223808,0
2013-02-14,28.25,29.188,28.25,28.83,8415108,0
2013-02-15,28.809,29.031,28.486,28.617,8439496,0
2013-02-19,28.617,28.73,28.224,28.372,6897180,0
2013-02-20,28.316,28.429,28.067,28.163,10124614,0
2013-02-21,28.159,28.176,27.352,27.648,9706422,0
2013-02-22,27.779,28.298,27.531,28.29,6606344,0
2013-02-25,28.01,28.669,27.64,28.438,8205414,0
2013-02-26,28.673,28.974,28.276,28.939,8443492,0
2013-02-27,28.931,29.637,28.686,29.445,8198657,0
2013-02-28,29.345,30.104,29.271,30.047,7003494,0
2013-03-01,29.746,30.287,29.533,30.152,6685456,0
2013-03-04,30.161,30.601,30.117,30.571,5747447,0
2013-03-05,30.702,31.037,30.549,30.889,9342794,0
2013-03-06,31.085,31.316,30.619,30.972,6163317,0
2013-03-07,31.046,31.116,30.749,30.959,4631212,0
2013-03-08,31.116,31.308,30.819,31.29,10005033,0
2013-03-11,31.255,31.33,31.098,31.303,4275673,0
2013-03-12,31.299,31.299,30.851,30.933,6138929,0
2013-03-13,31.037,31.312,30.627,30.658,4649180,0
2013-03-14,30.736,30.815,30.309,30.579,5960642,0
2013-03-15,30.658,30.658,30.1,30.148,6374261,0
2013-03-18,29.838,29.951,29.28,29.764,8206003,0
2013-03-19,29.882,30.039,29.437,29.707,4671626,0
2013-03-20,29.772,30.575,29.72,30.527,6198184,0
2013-03-21,30.309,30.479,30.169,30.252,5104013,0
2013-03-22,30.335,31.081,30.305,30.797,4252668,0
2013-03-25,30.754,30.872,30.056,30.322,4916510,0
2013-03-26,30.867,31.289,30.387,31.229,7146562,0
2013-03-27,30.994,31.578,30.78,31.555,6669196,0
2013-03-28,31.325,32.045,30.684,32.006,9349913,0
2013-04-01,32.128,32.542,31.809,32.128,4610530,0
2013-04-02,32.32,32.987,32.18,32.847,12390229,0
2013-04-03,32.799,32.908,32.036,32.459,7948505,0
2013-04-04,32.442,32.503,32.132,32.472,5260296,0
2013-04-05,32.049,32.324,31.513,32.267,3758486,0
2013-04-08,32.224,32.455,31.879,32.32,5163800,0
2013-04-09,32.298,32.577,31.91,32.141,3250102,0
2013-04-10,32.337,32.647,32.08,32.184,4272223,0
2013-04-11,32.368,33.087,32.278,32.773,6362618,0
2013-04-12,32.9,33.057,32.442,32.948,5292676,0
2013-04-15,32.782,32.817,32.01,32.307,4527192,0
2013-04-16,32.446,32.577,32.132,32.485,5396326,0
2013-04-17,32.115,32.464,31.719,32.01,3984633,0
2013-04-18,32.171,32.228,31.652,31.774,3492544,0
2013-04-19,31.757,32.119,31.596,32.032,3989654,0
2013-04-22,32.014,32.18,31.552,31.726,4442989,0
2013-04-23,32.032,32.084,31.456,31.84,3519343,0
2013-04-24,32.233,32.233,31.561,31.596,4341062,0
2013-04-25,31.809,31.812,31.312,31.687,5190829,0
2013-04-26,31.648,32.294,31.434,32.106,4109540,0
2013-04-29,32.211,32.381,31.857,31.966,3611286,0
2013-04-30,31.931,32.062,31.469,31.565,8061078,0
2013-05-01,31.613,32.546,31.508,32.311,6377789,0
2013-05-02,32.451,32.49,32.075,32.416,4123216,0
2013-05-03,32.686,32.852,32.28,32.703,3982473,0
2013-05-06,32.577,32.987,32.294,32.791,2830371,0
2013-05-07,32.76,34.125,32.738,34.025,7113746,0
2013-05-08,34.104,34.505,33.89,34.479,6234478,0
2013-05-09,34.291,34.302,33.061,33.523,14016926,0
2013-05-10,33.458,33.925,33.454,33.554,2977851,0
2013-05-13,33.532,33.68,33.209,33.537,2791448,0
2013-05-14,33.624,33.885,33.401,33.711,5951831,0
2013-05-15,33.454,33.885,33.301,33.41,4070995,0
2013-05-16,33.489,33.506,33.004,33.066,5610033,0
2013-05-17,33.445,33.445,32.703,32.926,5076892,0
2013-05-20,32.908,32.935,32.472,32.769,5355389,0
2013-05-21,32.791,33.243,32.782,33.17,6889704,0
2013-05-22,33.135,33.41,32.769,32.93,4697289,0
2013-05-23,32.612,32.935,32.464,32.642,3447572,0
2013-05-24,32.564,32.996,32.403,32.956,3022460,0
2013-05-28,33.205,33.371,32.778,32.968,2373987,0
2013-05-29,32.843,32.961,32.307,32.717,4838073,0
2013-05-30,32.699,33.31,32.355,32.498,4830512,0
2013-05-31,32.503,32.686,32.136,32.145,4348130,0
2013-06-03,32.206,32.446,31.862,32.276,4902948,0
2013-06-04,32.224,32.83,32.202,32.525,7065633,0
2013-06-05,32.503,32.56,31.617,31.665,6930913,0
2013-06-06,31.796,32.023,31.273,32.019,6222061,0
2013-06-07,32.145,33.358,31.984,33.253,18904472,0
2013-06-10,33.166,33.481,32.25,32.355,8650287,0
2013-06-11,31.731,32.32,31.631,31.905,6200252,0
2013-06-12,32.084,32.498,31.447,31.661,8210499,0
2013-06-13,31.665,32.176,31.456,32.11,6811547,0
2013-06-14,32.154,32.403,31.774,32.119,4710061,0
2013-06-17,32.555,32.686,31.111,31.417,8948803,0
2013-06-18,31.556,31.953,31.251,31.351,7456625,0
2013-06-19,31.395,31.962,30.771,30.85,7117841,0
2013-06-20,30.544,31.6,30.021,30.108,10019371,0
2013-06-21,30.209,30.667,30.139,30.579,10255545,0
2013-06-24,30.152,30.697,30.121,30.401,5809735,0
2013-06-25,30.422,31.19,30.414,31.02,5046298,0
2013-06-26,31.155,31.77,30.946,31.726,6495101,0
2013-06-27,31.779,32.346,31.6,32.193,7366115,0
2013-06-28,31.927,32.372,31.801,32.054,25953235,0
2013-07-01,32.398,32.49,31.674,32.455,6393570,0
2013-07-02,32.372,33.013,32.315,32.996,9159101,0
2013-07-03,32.778,33.667,32.599,33.58,4842122,0
2013-07-05,33.659,33.772,33.38,33.571,3566035,0
2013-07-08,33.724,34.021,33.55,33.742,3354426,0
2013-07-09,33.785,34.071,33.772,33.973,3854697,0
2013-07-10,34.008,34.069,33.414,33.768,6278796,0
2013-07-11,34.13,34.566,33.82,34.562,6959416,0
2013-07-12,34.579,34.583,34.029,34.553,4604413,0
2013-07-15,34.688,34.871,34.459,34.797,3715940,0
2013-07-16,34.797,34.954,34.562,34.788,5470518,0
2013-07-17,34.963,35.582,34.893,35.508,10740579,0
2013-07-18,35.56,35.652,35.382,35.456,14398320,0
2013-07-19,35.591,35.709,35.312,35.412,5225665,0
2013-07-22,35.373,35.556,35.29,35.486,3601432,0
2013-07-23,35.464,35.63,34.95,35.334,7341681,0
2013-07-24,35.451,35.735,35.059,35.085,4516874,0
2013-07-25,35.067,35.203,34.95,35.059,4257955,0
2013-07-26,34.88,35.329,34.784,35.041,3313686,0
2013-07-29,35.129,35.207,34.832,35.033,2183370,0
2013-07-30,35.046,35.425,35.006,35.124,2800202,0
2013-07-31,35.443,35.783,35.172,35.382,7565275,0
2013-08-01,35.783,35.983,35.22,35.325,7906622,0
2013-08-02,35.438,35.438,33.794,34.422,15110387,0
2013-08-05,34.317,34.801,34.134,34.719,3790151,0
2013-08-06,34.644,34.954,34.405,34.762,4607856,0
2013-08-07,34.749,34.793,34.514,34.78,3702956,0
2013-08-08,34.884,34.98,34.409,34.522,3496760,0
2013-08-09,34.457,34.749,34.378,34.522,3576659,0
2013-08-12,34.099,34.217,33.859,33.96,6108546,0
2013-08-13,33.977,34.317,33.798,33.933,4630142,0
2013-08-14,33.711,33.711,33.079,33.349,5592213,0
2013-08-15,33.166,33.257,32.276,33.035,4026636,0
2013-08-16,33.004,33.257,32.804,33.253,4598750,0
2013-08-19,33.292,33.31,32.612,32.642,3792347,0
2013-08-20,32.651,32.983,32.651,32.935,4488025,0
2013-08-21,32.721,33.192,32.677,32.821,2657003,0
2013-08-22,32.799,33.221,32.751,33.135,2379804,0
2013-08-23,33.24,33.41,33.161,33.249,3571922,0
2013-08-26,33.14,33.589,32.943,33.168,2623639,0
2013-08-27,32.865,33.188,32.745,32.996,2332525,0
2013-08-28,32.978,33.314,32.779,33.209,2727321,0
2013-08-29,33.183,34.518,33.131,34.278,6935606,0
2013-08-30,34.457,34.457,33.724,33.881,8483523,0
2013-09-03,34.243,34.566,33.807,34.431,6321916,0
2013-09-04,34.461,34.867,34.409,34.505,4608680,0
2013-09-05,34.688,34.719,33.938,33.99,2464646,0
2013-09-06,34.051,34.147,33.519,33.571,4277553,0
2013-09-09,33.707,33.942,33.436,33.489,4363439,0
2013-09-10,33.624,33.964,33.624,33.794,3660963,0
2013-09-11,33.619,34.038,33.619,34.021,3293279,0
2013-09-12,34.117,34.409,33.907,33.938,3196379,0
2013-09-13,34.06,34.086,33.759,33.794,2789302,0
2013-09-16,34.2,34.422,33.89,33.955,3084997,0
2013-09-17,33.981,34.767,33.955,34.618,4246806,0
2013-09-18,34.566,34.897,34.121,34.675,5406384,0
2013-09-19,34.793,34.924,34.466,34.544,3125667,0
2013-09-20,34.553,34.854,34.152,34.152,18439845,0
2013-09-23,34.152,34.339,34.034,34.195,4460104,0
2013-09-24,34.169,34.291,33.951,33.968,3160688,0
2013-09-25,33.99,34.444,33.776,33.916,4040692,0
2013-09-26,33.776,34.71,33.772,34.64,3357920,0
2013-09-27,34.544,34.924,34.256,34.828,3223337,0
2013-09-30,34.357,34.858,34.243,34.61,4945400,0
2013-10-01,34.867,34.985,34.623,34.849,4874096,0
2013-10-02,34.505,34.915,34.505,34.745,3023815,0
2013-10-03,34.566,34.732,33.973,34.008,4682040,0
2013-10-04,33.968,34.309,33.938,34.082,3886282,0
2013-10-07,33.641,34.195,33.297,33.929,3318425,0
2013-10-08,33.859,34.008,33.118,33.175,4195451,0
2013-10-09,33.349,33.375,32.586,32.669,5751521,0
2013-10-10,33.044,33.51,32.956,33.445,4955030,0
2013-10-11,33.41,33.733,33.323,33.641,3609661,0
2013-10-14,33.576,33.728,33.279,33.567,5305357,0
2013-10-15,33.476,33.746,33.428,33.571,3727965,0
2013-10-16,33.654,33.912,33.506,33.532,6095888,0
2013-10-17,33.558,33.986,33.318,33.955,4371761,0
2013-10-18,33.864,34.252,33.641,33.737,4183758,0
2013-10-21,33.807,33.899,33.113,33.894,4256437,0
2013-10-22,34.034,34.531,33.973,34.518,3828242,0
2013-10-23,34.474,34.758,34.261,34.479,2724441,0
2013-10-24,34.378,35.028,34.261,34.993,3046355,0
2013-10-25,35.137,35.137,34.71,34.963,1971282,0
2013-10-28,34.954,35.573,34.81,35.382,4405923,0
2013-10-29,35.443,35.443,34.675,34.767,3986584,0
2013-10-30,34.767,34.884,33.803,34.016,4445816,0
2013-10-31,33.929,34.243,33.89,34.13,5220387,0
2013-11-01,34.317,34.33,33.951,34.221,4473099,0
2013-11-04,34.457,34.457,33.724,33.763,3645886,0
2013-11-05,33.484,33.563,33.14,33.166,4772070,0
2013-11-06,33.816,35.46,33.585,35.32,13869419,0
2013-11-07,35.582,35.582,34.496,34.662,7123678,0
2013-11-08,34.719,35.089,34.387,35.089,5402569,0
2013-11-11,35.146,35.194,34.557,34.666,3707331,0
2013-11-12,34.405,34.64,33.838,34.274,3863236,0
2013-11-13,34.147,34.697,33.868,34.636,2883097,0
2013-11-14,34.61,35.059,34.601,34.967,3323905,0
2013-11-15,34.998,35.081,34.788,34.893,2772129,0
2013-11-18,34.849,35.203,34.745,34.836,2408733,0
2013-11-19,34.749,34.88,34.422,34.57,1987102,0
2013-11-20,34.954,34.954,34.239,34.304,2682493,0
2013-11-21,34.3,34.697,34.217,34.575,3547986,0
2013-11-22,34.71,35.748,34.583,35.591,3601865,0
2013-11-25,35.735,36.428,35.643,36.145,4215168,0
2013-11-26,35.901,37.039,35.901,36.755,6655082,0
2013-11-27,36.882,37.104,36.646,37.017,4463413,0
2013-11-29,37.2,37.484,36.891,37.427,2157357,0
2013-12-02,37.488,37.824,37.056,37.104,6493904,0
2013-12-03,36.952,37.048,36.38,36.729,4021892,0
2013-12-04,36.52,36.786,36.293,36.494,3182352,0
2013-12-05,36.35,36.755,36.215,36.659,4853691,0
2013-12-06,37.349,37.431,36.904,37.152,3222649,0
2013-12-09,37.27,37.868,37.061,37.292,3918490,0
2013-12-10,37.187,37.405,37.043,37.235,3666062,0
2013-12-11,37.292,37.423,36.838,36.93,2101508,0
2013-12-12,36.939,37.144,36.476,36.895,3097925,0
2013-12-13,37.035,37.174,36.716,36.843,1637003,0
2013-12-16,36.904,37.139,36.616,37.052,3808440,0
2013-12-17,37.139,37.139,36.402,36.555,3020660,0
2013-12-18,36.681,36.956,36.206,36.947,3471111,0
2013-12-19,37.03,37.423,36.891,37.353,2235633,0
2013-12-20,37.301,37.955,37.279,37.519,3509010,0
2013-12-23,37.689,37.894,37.44,37.732,2190007,0
2013-12-24,37.785,38.171,37.728,38.129,602919,0
2013-12-26,38.195,38.273,37.78,38.195,1098672,0
2013-12-27,38.531,38.714,38.256,38.535,1383706,0
2013-12-30,38.378,38.518,37.958,38.177,2241037,0
2013-12-31,38.282,39.023,38.234,38.818,2571516,0
2014-01-02,38.234,38.757,38.051,38.705,4006214,0
2014-01-03,38.818,38.818,38.574,38.644,2926487,0
2014-01-06,38.679,39.338,38.587,39.246,3043817,0
2014-01-07,39.25,39.49,38.971,39.154,2846414,0
2014-01-08,39.093,39.176,38.675,38.967,3492503,0
2014-01-09,39.141,39.324,38.609,38.797,2107928,0
2014-01-10,39.015,39.207,38.644,39.102,2560741,0
2014-01-13,38.928,39.66,38.736,39.15,4294038,0
2014-01-14,39.154,39.569,38.683,38.814,2804228,0
2014-01-15,38.871,39.215,38.801,38.832,2393287,0
2014-01-16,39.294,39.294,38.474,38.67,1929096,0
2014-01-17,38.522,38.67,38.23,38.295,3061700,0
2014-01-21,38.404,38.404,37.802,37.968,3604846,0
2014-01-22,37.985,38.334,37.92,38.033,2132293,0
2014-01-23,37.802,37.898,37.227,37.305,3419988,0
2014-01-24,37.157,37.157,36.232,36.319,5436501,0
2014-01-27,34.91,35.922,34.88,35.512,24884497,0
2014-01-28,35.225,36.315,34.972,36.18,15500631,0
2014-01-29,35.15,35.765,34.867,35.255,12479283,0
2014-01-30,34.862,35.7,34.505,35.342,12042079,0
2014-01-31,34.784,35.063,34.243,34.862,10748278,0
2014-02-03,34.675,35.002,34.287,34.47,6786288,0
2014-02-04,34.418,35.011,34.16,34.932,7350488,0
2014-02-05,34.631,35.155,34.418,35.12,6352645,0
2014-02-06,35.137,35.512,34.963,35.194,5994017,0
2014-02-07,35.194,35.874,35.107,35.709,5434992,0
2014-02-10,35.848,36.145,35.595,35.853,5166925,0
2014-02-11,36.01,36.716,35.901,36.507,7327577,0
2014-02-12,36.376,36.812,36.175,36.721,8801044,0
2014-02-13,36.424,36.96,36.258,36.686,6491437,0
2014-02-14,36.341,36.904,36.341,36.463,7113595,0
2014-02-18,36.899,38.387,36.703,38.169,10251716,0
2014-02-19,38.382,38.382,37.898,37.972,5988602,0
2014-02-20,37.846,38.435,37.772,38.334,6046087,0
2014-02-21,38.339,38.465,37.732,37.754,4175055,0
2014-02-24,37.898,38.064,37.678,37.824,3024648,0
2014-02-25,37.894,38.073,37.152,37.218,3497487,0
2014-02-26,37.388,37.51,36.747,37.043,7052654,0
2014-02-27,36.912,37.331,36.725,37.227,3160613,0
2014-02-28,37.431,38.09,37.078,37.75,7212228,0
2014-03-03,37.24,37.41,36.871,37.039,6136104,0
2014-03-04,38.513,38.513,37.379,37.789,6497997,0
2014-03-05,37.772,37.789,37.187,37.754,3533815,0
2014-03-06,37.763,38.644,37.763,38.522,5209878,0
2014-03-07,38.627,38.653,37.859,37.99,2564674,0
2014-03-10,38.025,38.156,37.728,37.859,2293860,0
2014-03-11,37.117,38.705,37.117,38.417,8261029,0
2014-03-12,38.164,38.753,37.693,38.653,7759102,0
2014-03-13,38.688,38.714,37.85,37.894,6350042,0
2014-03-14,37.719,38.094,37.37,37.737,3067341,0
2014-03-17,37.999,38.086,37.248,37.301,3441816,0
2014-03-18,37.248,37.453,36.969,37.004,3173416,0
2014-03-19,37.004,37.248,36.524,36.638,6000259,0
2014-03-20,36.202,36.629,36.001,36.498,5023497,0
2014-03-21,36.55,36.812,36.35,36.707,8617555,0
2014-03-24,36.873,36.882,35.966,36.079,3709648,0
2014-03-25,36.228,36.359,35.626,35.818,2878407,0
2014-03-26,35.887,36.045,35.382,35.382,2798037,0
2014-03-27,35.39,35.46,34.902,35.207,4549549,0
2014-03-28,35.268,36.411,35.268,36.018,4777872,0
2014-03-31,36.367,36.393,35.966,36.289,4459610,0
2014-04-01,36.568,36.568,36.079,36.158,5132159,0
2014-04-02,36.079,36.446,36.038,36.114,2676842,0
2014-04-03,35.591,36.524,35.591,36.289,5990373,0
2014-04-04,36.629,36.629,35.251,35.32,5374098,0
2014-04-07,35.216,35.495,33.131,33.576,9023365,0
2014-04-08,33.646,34.396,33.284,34.282,5322497,0
2014-04-09,34.518,35.382,34.3,35.303,4830084,0
2014-04-10,35.591,35.73,34.544,34.579,5977740,0
2014-04-11,34.021,34.448,33.506,33.637,4267994,0
2014-04-14,33.899,34.352,33.585,34.204,4130489,0
2014-04-15,34.16,34.309,33.441,34.09,5071355,0
2014-04-16,34.352,34.418,33.785,34.108,5172213,0
2014-04-17,34.178,34.492,33.933,34.37,4151438,0
2014-04-21,34.291,34.544,34.248,34.544,2885531,0
2014-04-22,34.727,35.242,34.483,35.094,5076178,0
2014-04-23,35.059,35.137,34.719,34.884,2272065,0
2014-04-24,35.207,35.207,34.788,34.893,2408379,0
2014-04-25,34.876,35.085,34.588,34.893,5491274,0
2014-04-28,34.937,35.163,34.282,34.466,3789290,0
2014-04-29,34.623,34.675,34.195,34.335,3543242,0
2014-04-30,34.178,34.858,34.178,34.736,4791107,0
2014-05-01,34.849,35.739,34.649,35.687,7032844,0
2014-05-02,35.809,36.145,35.582,36.027,3013027,0
2014-05-05,36.018,37.379,35.792,37.248,9162662,0
2014-05-06,37.196,37.458,36.847,37.24,6486096,0
2014-05-07,37.807,38.225,37.013,37.248,6105075,0
2014-05-08,37.144,37.763,37.135,37.545,4703456,0
2014-05-09,37.309,37.85,37.117,37.833,2503118,0
2014-05-12,37.955,38.234,37.719,37.815,3124264,0
2014-05-13,37.894,38.47,37.597,38.347,3812131,0
2014-05-14,38.33,38.622,38.068,38.19,2377400,0
2014-05-15,38.077,38.129,37.466,38.086,2478383,0
2014-05-16,37.929,38.304,37.388,38.234,3084131,0
2014-05-19,38.304,38.67,38.138,38.33,2021492,0
2014-05-20,38.199,38.321,37.876,38.251,2677555,0
2014-05-21,38.251,39.595,38.164,39.49,5113812,0
2014-05-22,39.752,39.944,39.394,39.604,3060654,0
2014-05-23,39.621,39.857,39.228,39.787,2963637,0
2014-05-27,39.848,39.848,39.128,39.447,3380351,0
2014-05-28,39.516,39.857,39.037,39.638,2657054,0
2014-05-29,39.813,39.891,39.158,39.516,3576069,0
2014-05-30,39.656,39.717,39.119,39.272,2529884,0
2014-06-02,39.307,39.839,39.272,39.787,1616351,0
2014-06-03,39.455,39.551,39.071,39.42,2046058,0
2014-06-04,39.324,39.377,38.225,38.6,6240320,0
2014-06-05,38.6,39.338,38.6,39.281,2736488,0
2014-06-06,39.499,39.499,38.853,38.897,3659475,0
2014-06-09,38.967,39.543,38.914,39.368,3003658,0
2014-06-10,39.185,39.228,38.653,38.906,3106962,0
2014-06-11,38.836,39.106,38.627,38.731,2542391,0
2014-06-12,38.679,38.845,37.658,37.737,3994074,0
2014-06-13,37.885,37.929,37.222,37.815,3745022,0
2014-06-16,37.589,37.841,37.2,37.274,3171146,0
2014-06-17,37.353,37.493,36.987,37.458,5801687,0
2014-06-18,37.519,37.545,36.96,37.353,5004387,0
2014-06-19,37.458,37.597,36.908,37.336,3531957,0
2014-06-20,37.51,37.51,36.952,37.344,4735848,0
2014-06-23,37.405,37.423,36.934,37.266,4267282,0
2014-06-24,37.327,37.99,37.274,37.501,6199936,0
2014-06-25,37.397,37.885,37.275,37.763,4259316,0
2014-06-26,37.728,38.121,37.623,37.972,5313643,0
2014-06-27,37.859,38.443,37.859,38.308,33446016,0
2014-06-30,38.243,38.64,38.19,38.574,4396067,0
2014-07-01,38.592,39.111,38.557,38.845,3195096,0
2014-07-02,38.818,39.15,38.696,38.976,2219240,0
2014-07-03,39.211,39.359,38.81,38.993,2132841,0
2014-07-07,38.845,38.906,38.535,38.749,3300823,0
2014-07-08,38.566,38.696,38.142,38.225,5995591,0
2014-07-09,38.182,38.6,38.077,38.461,2268706,0
2014-07-10,38.225,38.251,37.833,38.112,4957382,0
2014-07-11,38.225,38.731,38.156,38.705,2223343,0
2014-07-14,38.792,39.29,38.609,39.133,3446899,0
2014-07-15,39.054,39.246,38.548,38.749,3358776,0
2014-07-16,38.897,39.22,38.723,38.792,2168106,0
2014-07-17,38.757,38.862,38.513,38.6,4786635,0
2014-07-18,38.827,39.255,38.304,39.194,4102587,0
2014-07-21,38.914,39.263,38.086,38.121,3001717,0
2014-07-22,38.225,38.583,37.763,37.824,2897680,0
2014-07-23,37.876,37.876,37.318,37.379,2340151,0
2014-07-24,37.571,37.58,37.152,37.248,2323027,0
2014-07-25,37.51,37.51,36.646,37.1,2880133,0
2014-07-28,37.065,37.126,36.96,37.065,2281974,0
2014-07-29,37.1,37.274,36.769,36.812,3995552,0
2014-07-30,37.074,37.327,36.847,36.926,5281366,0
2014-07-31,36.891,36.926,36.149,36.289,3711005,0
2014-08-01,36.036,36.716,35.992,36.664,2959452,0
2014-08-04,36.594,36.803,36.402,36.585,2335261,0
2014-08-05,36.271,36.655,35.983,36.184,3050413,0
2014-08-06,36.21,37.301,36.184,36.864,3873803,0
2014-08-07,36.769,36.943,36.079,36.306,4136017,0
2014-08-08,36.359,36.437,36.036,36.254,2262033,0
2014-08-11,36.367,36.83,36.202,36.437,2849619,0
2014-08-12,36.481,36.699,36.385,36.437,2003550,0
2014-08-13,36.707,37.065,36.542,37.039,1907550,0
2014-08-14,37.074,37.841,36.995,37.798,2067586,0
2014-08-15,38.094,38.522,38.016,38.173,2779075,0
2014-08-18,38.278,38.801,38.138,38.304,1828257,0
2014-08-19,38.356,38.461,38.007,38.243,1718721,0
2014-08-20,38.051,38.369,37.964,38.086,2110014,0
2014-08-21,38.077,38.156,37.58,38.156,1980219,0
2014-08-22,38.129,38.173,37.545,37.606,2587805,0
2014-08-25,37.754,37.789,37.205,37.301,2331800,0
2014-08-26,37.301,37.868,37.1,37.693,5627566,0
2014-08-27,37.571,38.269,37.353,38.164,4051780,0
2014-08-28,38.182,38.74,37.972,38.47,3136286,0
2014-08-29,38.723,38.731,38.007,38.094,6903036,0
2014-09-02,38.025,38.19,37.196,37.501,5805500,0
2014-09-03,37.693,37.868,36.463,36.96,5265602,0
2014-09-04,36.891,36.969,36.603,36.725,3235345,0
2014-09-05,36.646,36.812,36.158,36.481,3886750,0
2014-09-08,36.289,36.289,35.879,36.097,3240831,0
2014-09-09,36.202,36.485,35.94,36.315,4071226,0
2014-09-10,36.315,36.803,36.271,36.734,2916161,0
2014-09-11,37.135,38.382,37.061,38.26,9012141,0
2014-09-12,38.033,38.374,37.833,38.304,5327641,0
2014-09-15,38.452,38.496,37.859,38.138,4153107,0
2014-09-16,38.138,38.208,37.754,37.937,2680343,0
2014-09-17,37.903,38.426,37.571,37.78,2181268,0
2014-09-18,37.859,38.251,37.667,37.946,4549968,0
2014-09-19,38.164,38.853,38.147,38.696,4315453,0
2014-09-22,38.443,38.749,37.763,38.138,3543635,0
2014-09-23,37.99,38.103,37.754,37.937,3216261,0
2014-09-24,37.876,38.618,37.807,38.522,2964051,0
2014-09-25,38.409,38.443,37.274,37.466,5848494,0
2014-09-26,37.449,38.047,37.423,37.999,3193368,0
2014-09-29,37.519,37.985,37.51,37.719,2357588,0
2014-09-30,37.754,37.754,37.056,37.109,4007170,0
2014-10-01,37.048,37.667,36.812,37.083,3823704,0
2014-10-02,36.987,37.44,36.716,37.152,3117239,0
2014-10-03,37.414,37.763,37.083,37.205,2032022,0
2014-10-06,37.074,37.719,37.074,37.353,1463399,0
2014-10-07,37.17,37.493,36.926,37.013,2027041,0
2014-10-08,37.091,37.798,36.751,37.702,4218204,0
2014-10-09,37.589,37.754,36.952,37.117,2718601,0
2014-10-10,37.03,37.51,36.533,36.55,5363365,0
2014-10-13,36.437,36.969,36.053,36.106,3755019,0
2014-10-14,36.219,36.891,36.027,36.202,3238566,0
2014-10-15,35.608,36.219,34.849,36.018,6696690,0
2014-10-16,35.225,36.673,34.989,36.42,3611243,0
2014-10-17,36.594,37.126,36.481,36.769,3014910,0
2014-10-20,36.821,37.353,36.655,37.274,1490904,0
2014-10-21,37.431,38.195,37.248,38.016,2578244,0
2014-10-22,38.077,38.173,37.283,37.309,3451073,0
2014-10-23,37.719,38.47,37.632,38.286,3732842,0
2014-10-24,38.225,39.368,37.728,39.185,3982906,0
2014-10-27,39.194,39.333,38.705,39.019,1694550,0
2014-10-28,39.281,39.987,39.115,39.935,4531237,0
2014-10-29,39.883,39.953,39.167,39.481,2480345,0
2014-10-30,39.438,39.865,38.984,39.682,1915711,0
2014-10-31,40.336,40.336,39.246,39.665,3159299,0
2014-11-03,39.839,40.162,39.586,39.691,3355368,0
2014-11-04,39.394,39.473,38.566,39.019,2254321,0
2014-11-05,39.464,39.499,38.792,39.176,2057532,0
2014-11-06,38.81,40.162,38.627,40.014,5818633,0
2014-11-07,39.874,40.807,39.438,40.65,5895019,0
2014-11-10,40.677,40.729,39.307,39.9,9468199,0
2014-11-11,40.11,40.624,39.464,40.528,4605597,0
2014-11-12,40.424,41.427,40.275,41.348,6809627,0
2014-11-13,41.261,41.75,40.938,41.165,4803837,0
2014-11-14,41.043,41.313,40.615,41.313,4498465,0
2014-11-17,40.921,41.113,40.677,40.851,6557622,0
2014-11-18,40.563,40.947,40.223,40.755,3859701,0
2014-11-19,40.851,40.868,40.223,40.371,3443410,0
2014-11-20,40.354,40.406,39.891,40.197,3570317,0
2014-11-21,40.781,41.13,40.293,40.886,3268290,0
2014-11-24,40.991,41.261,40.642,41.095,3816442,0
2014-11-25,41.06,41.767,40.842,41.662,3530930,0
2014-11-26,41.767,42.255,41.453,42.212,3561267,0
2014-11-28,42.151,46.643,41.889,45.352,6538875,0
2014-12-01,44.672,45.265,43.721,44.087,6268290,0
2014-12-02,44.576,46.041,43.429,44.026,4108164,0
2014-12-03,44.157,44.314,43.311,43.686,3155373,0
2014-12-04,43.442,43.747,43.171,43.442,2259576,0
2014-12-05,43.451,43.738,42.735,42.984,3615912,0
2014-12-08,42.814,43.433,42.796,43.049,2387043,0
2014-12-09,42.744,42.997,42.194,42.631,2769593,0
2014-12-10,42.631,43.25,42.308,42.465,3396434,0
2014-12-11,42.474,43.276,42.334,42.526,2082226,0
2014-12-12,42.125,42.709,41.863,42.09,2521971,0
2014-12-15,42.927,42.927,41.837,42.116,2985748,0
2014-12-16,42.194,42.491,41.505,41.514,3022657,0
2014-12-17,41.802,42.639,41.575,42.212,4681825,0
2014-12-18,42.569,43.215,42.273,43.137,3430538,0
2014-12-19,42.997,44.166,42.884,44.079,4559778,0
2014-12-22,43.991,44.776,43.608,44.131,2218935,0
2014-12-23,44.262,44.504,44.018,44.297,1333161,0
2014-12-24,44.297,44.576,44.236,44.279,508203,0
2014-12-26,44.314,44.515,44.079,44.401,701921,0
2014-12-29,44.236,44.855,44.175,44.55,1115588,0
2014-12-30,44.183,44.515,43.965,44.201,1245806,0
2014-12-31,44.314,44.593,43.725,43.795,1076233,0
2015-01-02,44.044,44.34,43.389,43.704,1531551,0
2015-01-05,43.843,44,41.383,41.64,4777713,0
2015-01-06,41.776,41.805,40.624,41.505,5415886,0
2015-01-07,41.584,42.203,41.322,41.514,2811727,0
2015-01-08,41.828,42.343,41.566,41.671,2796751,0
2015-01-09,41.75,42.006,41.261,41.523,3577960,0
2015-01-12,41.505,41.645,41.2,41.531,1951060,0
2015-01-13,41.811,42.317,41.547,41.75,2881174,0
2015-01-14,41.889,41.959,40.877,41.732,2367125,0
2015-01-15,41.872,42.133,40.995,41.156,2412749,0
2015-01-16,41.148,41.183,39.961,40.476,5854523,0
2015-01-20,40.485,41.148,40.476,40.615,3347959,0
2015-01-21,40.363,40.973,40.249,40.825,2477397,0
2015-01-22,40.563,41.069,40.563,40.807,2804897,0
2015-01-23,40.999,41.152,40.729,40.825,3388195,0
2015-01-26,40.886,41.497,40.467,41.331,3695791,0
2015-01-27,41.139,41.252,40.624,40.711,2407035,0
2015-01-28,40.711,40.711,40.546,40.546,344,0
2015-01-29,40.694,41.008,40.083,40.485,2366427,0
2015-01-30,40.572,41.139,40.336,40.755,3847276,0
2015-02-02,40.781,41.453,40.467,41.305,3139561,0
2015-02-03,41.409,42.517,41.374,42.465,2595805,0
2015-02-04,42.482,43.067,42.255,42.788,2924029,0
2015-02-05,42.596,43.285,42.561,43.171,1522656,0
2015-02-06,43.337,43.442,42.674,42.796,1521735,0
2015-02-09,42.526,42.866,42.29,42.351,1314319,0
2015-02-10,42.334,42.77,42.16,42.639,1444268,0
2015-02-11,42.718,43.067,42.474,43.049,2045506,0
2015-02-12,43.407,43.477,43.058,43.433,2654187,0
2015-02-13,44.253,45.815,43.974,45.788,6631884,0
2015-02-17,46.015,46.861,45.623,46.129,4160348,0
2015-02-18,46.233,46.443,45.501,45.71,2350014,0
2015-02-19,45.71,46.033,45.448,46.015,1434464,0
2015-02-20,46.312,46.478,45.544,46.451,1415272,0
2015-02-23,46.242,47.053,46.242,46.966,2213287,0
2015-02-24,47.376,47.812,46.294,46.539,2816178,0
2015-02-25,46.408,47.594,46.408,47.533,2799399,0
2015-02-26,47.402,47.742,47.202,47.507,2044805,0
2015-02-27,47.516,47.516,46.896,47.158,2306519,0
2015-03-02,46.853,47.725,46.853,47.655,2041095,0
2015-03-03,47.559,48.554,47.455,48.527,1978848,0
2015-03-04,48.344,48.728,47.437,47.856,1144297,0
2015-03-05,48.013,48.083,47.673,47.978,1682284,0
2015-03-06,47.751,47.952,46.713,47.271,2426616,0
2015-03-09,47.315,47.716,46.844,47.28,2630439,0
2015-03-10,47.053,47.271,46.294,46.416,1529589,0
2015-03-11,46.46,46.565,45.186,45.675,1956379,0
2015-03-12,45.815,46.102,45.439,45.98,1541855,0
2015-03-13,45.361,46.163,45.204,45.352,1262143,0
2015-03-16,45.518,46.32,45.405,45.945,1740405,0
2015-03-17,45.928,46.102,45.605,45.815,1300890,0
2015-03-18,45.448,46.373,45.143,46.259,2798725,0
2015-03-19,46.233,46.242,45.666,45.841,1262487,0
2015-03-20,46.556,46.556,45.832,46.451,2298568,0
2015-03-23,46.582,46.844,46.059,46.225,1611210,0
2015-03-24,46.19,46.303,45.745,45.823,1337803,0
2015-03-25,45.815,45.823,45.134,45.178,2835523,0
2015-03-26,45.221,45.431,44.838,45.038,3274465,0
2015-03-27,45.125,45.562,44.925,44.934,1832916,0
2015-03-30,45.23,45.448,44.986,45.091,2009800,0
2015-03-31,45.082,45.391,44.811,44.899,2286183,0
2015-04-01,45.178,45.466,45.038,45.274,2916915,0
2015-04-02,45.239,45.492,45.134,45.431,1101079,0
2015-04-06,45.152,45.884,45.152,45.518,1817670,0
2015-04-07,45.439,45.745,45.396,45.405,1182464,0
2015-04-08,45.282,45.675,45.23,45.64,1778349,0
2015-04-09,45.396,45.727,45.125,45.378,1646886,0
2015-04-10,45.771,45.911,45.466,45.841,1272690,0
2015-04-13,45.884,46.033,45.439,45.457,1191986,0
2015-04-14,45.466,45.727,44.899,44.968,1722063,0
2015-04-15,45.073,45.221,44.646,44.698,1199257,0
2015-04-16,44.681,44.995,44.476,44.689,1367034,0
2015-04-17,44.227,44.279,43.695,44.105,2062418,0
2015-04-20,44.148,44.384,43.852,43.983,2111079,0
2015-04-21,44.105,44.619,43.939,44.497,1668184,0
2015-04-22,44.332,44.515,44.157,44.288,1158767,0
2015-04-23,44.358,45.867,44.183,45.692,2830365,0
2015-04-24,45.954,46.416,45.78,46.102,2044463,0
2015-04-27,46.102,46.521,45.256,45.614,1266843,0
2015-04-28,45.186,46.102,45.169,45.858,1771182,0
2015-04-29,45.553,45.928,45.326,45.631,1653167,0
2015-04-30,45.745,46.163,45.448,45.483,2408389,0
2015-05-01,45.405,46.469,45.3,46.329,1360501,0
2015-05-04,46.259,46.669,46.015,46.286,1137878,0
2015-05-05,46.172,46.277,45.361,45.544,3043358,0
2015-05-06,45.605,45.893,45.186,45.64,1844663,0
2015-05-07,45.501,45.762,44.96,45.448,2437760,0
2015-05-08,44.244,45.692,43.834,43.974,4077720,0
2015-05-11,44.192,44.393,43.826,43.895,2757800,0
2015-05-12,43.721,44.131,43.59,43.922,2235222,0
2015-05-13,44.052,44.201,43.642,43.813,2832476,0
2015-05-14,44.192,44.524,43.974,44.506,2186454,0
2015-05-15,44.82,45.727,44.611,45.012,4299943,0
2015-05-18,44.925,45.501,44.585,45.309,1908691,0
2015-05-19,45.309,46.434,45.221,46.329,3588809,0
2015-05-20,46.565,48.859,46.425,48.327,8083242,0
2015-05-21,48.301,49.225,48.004,49.173,4853462,0
2015-05-22,49.156,50.778,49.138,50.106,5176392,0
2015-05-26,49.993,50.425,49.051,50.372,2937807,0
2015-05-27,50.56,51.171,50.15,51.014,2585387,0
2015-05-28,51.057,51.079,49.962,50.324,2819459,0
2015-05-29,50.822,50.822,49.766,50.185,2280914,0
2015-06-01,50.386,50.778,49.67,50.089,1858234,0
2015-06-02,49.679,50.525,49.426,49.731,1728754,0
2015-06-03,49.853,50.106,48.632,48.693,2974806,0
2015-06-04,48.344,48.702,47.437,47.629,3361015,0
2015-06-05,48.423,48.632,47.463,48.187,2843777,0
2015-06-08,48.301,48.702,47.952,47.96,2156648,0
2015-06-09,47.917,48.152,47.332,47.995,2721652,0
2015-06-10,48.1,49.19,47.847,48.981,2337737,0
2015-06-11,48.99,49.19,48.536,48.719,1663812,0
2015-06-12,48.545,48.99,48.37,48.876,1359355,0
2015-06-15,48.658,48.876,48.336,48.842,1679648,0
2015-06-16,48.868,48.92,48.397,48.815,1913964,0
2015-06-17,49.06,49.4,48.833,49.33,1533716,0
2015-06-18,49.313,49.967,49.243,49.6,1478691,0
2015-06-19,49.792,49.862,49.313,49.513,2086835,0
2015-06-22,49.923,49.967,49.548,49.836,1385606,0
2015-06-23,50.272,50.481,49.826,49.941,1663269,0
2015-06-24,49.731,49.984,49.156,49.295,1439829,0
2015-06-25,49.452,49.627,48.972,49.033,1549880,0
2015-06-26,49.208,49.461,48.815,48.955,1506777,0
2015-06-29,48.615,48.615,47.149,47.254,3006675,0
2015-06-30,47.673,47.673,46.591,47.167,2154528,0
2015-07-01,47.987,47.987,47.184,47.516,1895622,0
2015-07-02,45.771,45.902,44.157,44.227,3020546,0
2015-07-06,43.991,44.41,43.73,44.052,3031436,0
2015-07-07,44.332,44.332,42.648,43.424,3973745,0
2015-07-08,43.163,43.276,42.482,42.727,1959818,0
2015-07-09,43.119,43.407,42.587,42.735,1728483,0
2015-07-10,43.608,44.934,42.735,44.366,6226802,0
2015-07-13,44.436,45.056,44.279,44.471,6204792,0
2015-07-14,44.375,44.925,44.175,44.253,1688076,0
2015-07-15,45.038,45.169,44.288,45.134,4152403,0
2015-07-16,45.631,46.329,45.466,46.137,4020975,0
2015-07-17,46.233,46.233,45.483,45.998,1940215,0
2015-07-20,45.911,46.242,45.466,45.867,1594473,0
2015-07-21,45.78,46.364,45.78,46.242,1610637,0
2015-07-22,46.94,46.94,45.736,45.832,2107470,0
2015-07-23,46.068,46.068,45.117,45.431,2621956,0
2015-07-24,45.675,45.701,45.152,45.317,1967728,0
2015-07-27,45.265,45.265,44.393,44.602,1516177,0
2015-07-28,44.907,45.282,44.41,45.125,1302036,0
2015-07-29,44.951,45.762,44.89,45.675,2306101,0
2015-07-30,45.274,45.911,45.152,45.719,1370933,0
2015-07-31,46.102,46.303,45.649,45.762,1893215,0
2015-08-03,45.98,46.582,45.806,46.32,2964164,0
2015-08-04,46.129,46.495,45.701,45.806,2719053,0
2015-08-05,46.198,47.472,45.64,47.341,4285326,0
2015-08-06,47.367,47.42,45.152,45.727,4608692,0
2015-08-07,45.596,46.216,44.942,45.492,1982745,0
2015-08-10,45.745,46.041,45.605,45.78,1391109,0
2015-08-11,45.614,45.797,44.698,45.021,2634716,0
2015-08-12,44.532,45.117,44.454,44.558,2204222,0
2015-08-13,44.436,45.282,44.262,44.995,1343764,0
2015-08-14,45.012,45.457,44.654,45.378,2125009,0
2015-08-17,45.658,45.954,45.291,45.928,1898488,0
2015-08-18,45.727,45.919,45.588,45.753,1235204,0
2015-08-19,45.562,45.745,45.125,45.396,1213537,0
2015-08-20,45.291,45.466,43.93,43.939,1967957,0
2015-08-21,43.372,43.599,42.212,42.255,3067661,0
2015-08-24,39.813,42.317,37.667,40.711,5196890,0
2015-08-25,41.61,41.959,40.45,40.502,3476224,0
2015-08-26,41.479,41.479,39.734,40.912,3686237,0
2015-08-27,41.409,42.979,41.06,42.796,2520618,0
2015-08-28,42.665,43.328,42.456,43.023,1579341,0
2015-08-31,42.831,42.831,41.845,41.976,2530133,0
2015-09-01,41.043,42.255,40.415,40.598,2957496,0
2015-09-02,40.895,41.217,39.508,40.842,2507320,0
2015-09-03,41.087,41.549,40.755,41.418,2078925,0
2015-09-04,40.973,41.331,40.624,41.174,1446822,0
2015-09-08,41.915,42.334,41.584,42.064,1272116,0
2015-09-09,42.622,42.718,41.27,41.322,1320034,0
2015-09-10,41.383,41.924,41.226,41.671,1522613,0
2015-09-11,41.523,41.872,40.912,41.287,2173271,0
2015-09-14,41.331,41.348,40.371,40.86,2797464,0
2015-09-15,40.197,41.322,40.127,41.165,2582827,0
2015-09-16,41.401,41.758,41.191,41.68,1330581,0
2015-09-17,41.811,42.761,41.662,42.569,2225094,0
2015-09-18,41.88,42.918,41.88,42.482,2112743,0
2015-09-21,42.718,42.953,42.482,42.822,1740405,0
2015-09-22,42.29,42.404,41.845,42.116,1894705,0
2015-09-23,42.098,42.334,41.872,42.177,942247,0
2015-09-24,41.497,42.325,41.497,42.037,2622850,0
2015-09-25,42.622,42.744,41.645,41.837,2247669,0
2015-09-28,41.226,41.348,37.527,37.589,12302012,0
2015-09-29,37.684,37.754,36.725,37.065,6130279,0
2015-09-30,37.388,38.217,37.231,37.458,3773132,0
2015-10-01,37.667,38.347,37.466,38.347,2455275,0
2015-10-02,37.466,38.644,37.353,38.635,3496973,0
2015-10-05,39.071,39.612,39.002,39.333,1928792,0
2015-10-06,39.228,39.621,39.028,39.377,1614649,0
2015-10-07,39.342,39.708,39.045,39.534,1623462,0
2015-10-08,39.447,39.909,39.071,39.438,2396467,0
2015-10-09,39.324,39.865,39.324,39.386,2151834,0
2015-10-12,39.185,39.508,38.644,38.67,1818360,0
2015-10-13,38.627,39.167,38.539,38.958,2274265,0
2015-10-14,38.888,39.228,38.714,39.045,2315763,0
2015-10-15,39.342,40.11,39.159,39.953,3401711,0
2015-10-16,39.944,40.293,39.848,39.979,1449802,0
2015-10-19,39.761,40.079,39.743,39.935,1422033,0
2015-10-20,39.822,39.961,39.351,39.595,2089115,0
2015-10-21,39.83,39.83,38.461,38.609,2823945,0
2015-10-22,38.705,38.958,37.885,37.946,5986983,0
2015-10-23,38.217,38.627,38.121,38.609,5607882,0
2015-10-26,38.531,38.766,38.382,38.609,3261625,0
2015-10-27,38.409,38.871,38.33,38.827,3119133,0
2015-10-28,39.054,39.246,38.531,39.045,1766656,0
2015-10-29,38.775,39.202,38.051,38.853,1771700,0
2015-10-30,38.845,39.141,38.609,38.836,2961164,0
2015-11-02,39.028,39.918,39.028,39.83,1843998,0
2015-11-03,39.778,40.537,39.49,40.476,1352732,0
2015-11-04,40.432,40.528,39.761,39.926,2346047,0
2015-11-05,40.127,40.214,39.534,39.848,2872321,0
2015-11-06,40.171,40.528,39.351,40.24,3028800,0
2015-11-09,40.022,40.057,39.185,39.822,1484325,0
2015-11-10,39.586,40.301,39.534,40.136,1399936,0
2015-11-11,40.397,41.008,40.005,40.458,1584958,0
2015-11-12,40.127,40.45,39.874,39.909,1827758,0
2015-11-13,39.717,40.397,39.368,39.56,1588741,0
2015-11-16,39.42,39.996,38.426,38.47,3630983,0
2015-11-17,38.435,38.47,37.562,37.641,4453382,0
2015-11-18,37.746,37.78,36.882,37.728,4059149,0
2015-11-19,37.597,37.711,36.367,36.638,4354107,0
2015-11-20,37.022,37.344,36.489,37.327,2910610,0
2015-11-23,36.847,37.466,36.629,36.987,2722263,0
2015-11-24,36.568,36.786,36.184,36.315,4161748,0
2015-11-25,36.42,37.022,36.036,36.891,1947438,0
2015-11-27,36.428,36.812,36.428,36.629,1292636,0
2015-11-30,36.594,37.022,36.202,36.995,2639839,0
2015-12-01,37.362,37.841,36.951,37.632,2867314,0
2015-12-02,37.606,37.684,37.353,37.405,1597598,0
2015-12-03,37.466,37.772,36.411,36.69,3313787,0
2015-12-04,36.559,37.135,36.263,36.908,1917174,0
2015-12-07,36.899,37.048,36.612,36.987,2199293,0
2015-12-08,36.559,36.943,36.332,36.62,1796462,0
2015-12-09,36.297,36.864,35.879,36.018,2070098,0
2015-12-10,36.175,37.519,35.635,36.795,6167191,0
2015-12-11,36.393,36.577,35.8,36.106,4230071,0
2015-12-14,36.027,36.14,34.413,34.701,4352305,0
2015-12-15,35.033,35.565,34.858,34.893,3837786,0
2015-12-16,35.225,36.027,34.902,35.905,5027365,0
2015-12-17,36.027,36.219,34.884,34.937,2844694,0
2015-12-18,34.719,34.998,33.899,33.899,4032438,0
2015-12-21,34.16,34.378,33.646,33.925,3180463,0
2015-12-22,34.003,34.143,33.523,33.933,2662158,0
2015-12-23,34.186,34.335,33.968,34.256,1997534,0
2015-12-24,34.343,34.797,34.309,34.666,602245,0
2015-12-28,34.57,34.692,34.029,34.422,1545990,0
2015-12-29,34.623,35.198,34.5,35.111,1248936,0
2015-12-30,34.972,35.39,34.867,35.277,2193376,0
2015-12-31,35.879,37.397,35.835,36.952,4165385,0
2016-01-04,36.097,36.559,35.975,36.42,3427327,0
2016-01-05,36.664,36.725,35.6,36.254,3090451,0
2016-01-06,35.792,36.018,35.348,35.573,2383253,0
2016-01-07,34.788,35.006,34.195,34.195,2240330,0
2016-01-08,34.326,34.5,33.253,33.323,2736018,0
2016-01-11,32.355,32.83,30.732,30.976,10860891,0
2016-01-12,31.221,31.77,30.148,30.654,4765177,0
2016-01-13,30.793,31.055,29.214,29.432,4326526,0
2016-01-14,29.476,30.723,29.118,30.348,4889278,0
2016-01-15,30.156,30.156,28.621,28.926,5319293,0
2016-01-19,29.45,29.45,28.281,28.682,5752209,0
2016-01-20,28.194,28.795,27.592,28.263,7626290,0
2016-01-21,28.333,29.284,27.958,28.638,4286237,0
2016-01-22,29.371,29.69,29.101,29.397,4825979,0
2016-01-25,29.389,29.659,28.97,29.52,4157467,0
2016-01-26,29.572,30.54,29.485,30.252,5196082,0
2016-01-27,30.165,30.435,29.807,29.938,3497228,0
2016-01-28,30.348,30.348,29.175,29.424,3313416,0
2016-01-29,29.563,30.043,29.537,30.012,3255780,0
2016-02-01,29.842,30.645,29.406,30.488,1844615,0
2016-02-02,30.915,30.976,30.043,30.108,3191951,0
2016-02-03,30.435,30.885,29.406,30.688,4292726,0
2016-02-04,30.819,31.504,30.688,31.447,3405321,0
2016-02-05,31.282,31.535,29.642,29.729,3221537,0
2016-02-08,29.476,29.476,26.732,27.975,6221841,0
2016-02-09,27.478,28.106,26.746,27.208,5025391,0
2016-02-10,27.417,28.394,27.221,27.531,5602127,0
2016-02-11,27.016,27.705,26.972,27.417,5210019,0
2016-02-12,28.045,28.665,27.348,28.638,3347056,0
2016-02-16,29.572,30.959,29.537,30.776,5038611,0
2016-02-17,31.264,32.555,30.688,32.546,5095040,0
2016-02-18,32.721,32.765,32.154,32.416,4194596,0
2016-02-19,32.084,32.699,31.809,32.363,2720433,0
2016-02-22,32.791,33.401,32.372,33.375,2579988,0
2016-02-23,33.175,33.34,32.398,33.122,3638641,0
2016-02-24,32.712,32.712,31.351,32.451,3958359,0
2016-02-25,32.581,32.773,31.508,32.294,3310031,0
2016-02-26,32.477,32.642,32.014,32.372,2026574,0
2016-02-29,32.459,32.747,31.966,32.136,2178952,0
2016-03-01,32.52,33.061,32.215,33.035,1710319,0
2016-03-02,32.878,33.044,32.455,32.974,1493996,0
2016-03-03,32.965,33.166,32.686,32.773,1743660,0
2016-03-04,32.922,33.227,32.355,32.581,2320153,0
2016-03-07,32.52,32.682,32.093,32.581,1827626,0
2016-03-08,32.328,32.608,31.159,31.221,2049089,0
2016-03-09,31.622,31.709,31.133,31.325,1960553,0
2016-03-10,31.474,31.831,30.331,30.68,3408666,0
2016-03-11,31.456,31.622,31.133,31.465,2731593,0
2016-03-14,31.386,32.232,30.994,32.093,2483045,0
2016-03-15,31.857,31.931,31.343,31.674,1875820,0
2016-03-16,31.535,32.791,31.421,32.791,3011903,0
2016-03-17,32.712,33.279,32.315,33.087,2371107,0
2016-03-18,33.227,33.82,32.887,33.192,2615016,0
2016-03-21,32.913,33.393,32.843,33.236,1506770,0
2016-03-22,32.956,33.105,32.625,33.079,1529905,0
2016-03-23,33.035,33.192,32.027,32.145,1877746,0
2016-03-24,32.136,32.651,31.761,32.119,2071596,0
2016-03-28,32.241,32.385,31.665,32.163,1059973,0
2016-03-29,32.145,33.724,31.892,33.602,2218127,0
2016-03-30,33.637,33.933,33.471,33.75,1531178,0
2016-03-31,33.593,33.907,33.375,33.585,1140299,0
2016-04-01,33.419,34.056,33.305,33.951,1826392,0
2016-04-04,33.951,34.23,33.864,34.029,1649543,0
2016-04-05,33.637,33.728,32.983,33.122,1858086,0
2016-04-06,33.192,33.576,32.459,33.541,1646463,0
2016-04-07,33.061,33.41,32.869,33.131,2335257,0
2016-04-08,33.34,34.09,33.148,34.038,2286320,0
2016-04-11,34.221,34.701,33.846,33.872,1850535,0
2016-04-12,33.925,34.204,33.523,33.811,2066833,0
2016-04-13,34.082,34.457,33.96,34.413,1745469,0
2016-04-14,34.483,34.509,34.182,34.466,1801626,0
2016-04-15,34.466,34.588,33.925,34.038,2498767,0
2016-04-18,33.968,34.029,33.646,33.794,2148098,0
2016-04-19,33.829,34.47,33.724,33.803,1967383,0
2016-04-20,33.785,33.785,33.175,33.305,2711936,0
2016-04-21,33.113,33.166,32.717,32.922,2183268,0
2016-04-22,32.765,33.218,32.747,33.148,1143707,0
2016-04-25,32.939,33.244,32.799,33.061,1542237,0
2016-04-26,33.131,34.178,33.044,34.064,2051484,0
2016-04-27,33.925,34.134,33.305,34.008,2324103,0
2016-04-28,33.829,34.021,33.148,33.271,2178912,0
2016-04-29,33.07,33.07,32.154,32.913,1845667,0
2016-05-02,32.922,33.698,32.712,33.585,1072480,0
2016-05-03,33.218,33.55,32.756,32.782,1428453,0
2016-05-04,32.529,32.608,32.259,32.529,1035547,0
2016-05-05,32.442,32.808,32.346,32.451,1036457,0
2016-05-06,32.198,32.59,32.119,32.503,2258672,0
2016-05-09,32.599,32.852,32.311,32.59,2236878,0
2016-05-10,32.023,33.305,31.334,32.73,5488793,0
2016-05-11,32.18,32.599,32.145,32.451,1698880,0
2016-05-12,32.599,32.922,31.875,32.346,4325486,0
2016-05-13,32.119,32.773,31.788,32.075,5753018,0
2016-05-16,32.215,33.506,32.058,33.288,3579507,0
2016-05-17,33.253,33.401,32.25,32.455,3748561,0
2016-05-18,32.381,32.485,31.657,31.979,3123497,0
2016-05-19,31.761,31.84,30.95,31.343,4514921,0
2016-05-20,31.491,32.132,31.351,31.744,3751531,0
2016-05-23,31.578,31.875,31.29,31.316,3978855,0
2016-05-24,31.543,31.892,31.229,31.657,4344788,0
2016-05-25,31.77,32.058,31.726,31.901,3031465,0
2016-05-26,31.884,32.071,31.465,31.857,4908835,0
2016-05-27,32.634,32.895,32.075,32.546,7097591,0
2016-05-31,32.669,32.669,32.043,32.581,3440160,0
2016-06-01,32.529,32.651,32.198,32.616,3454148,0
2016-06-02,32.608,33.523,32.337,33.523,3560412,0
2016-06-03,33.436,34.056,32.965,33.951,4812438,0
2016-06-06,33.951,34.391,33.872,34.274,3039436,0
2016-06-07,34.317,34.544,34.204,34.439,1931478,0
2016-06-08,34.527,34.762,33.807,33.881,2050297,0
2016-06-09,33.672,33.776,33.079,33.288,2836250,0
2016-06-10,32.861,32.956,31.705,31.91,4633048,0
2016-06-13,31.718,31.853,30.549,30.592,5027500,0
2016-06-14,30.627,30.671,29.834,30.366,5509173,0
2016-06-15,30.305,31.116,30.113,30.837,3507787,0
2016-06-16,30.68,30.68,30.06,30.566,3566622,0
2016-06-17,30.592,30.793,30.034,30.139,3089397,0
2016-06-20,30.549,31.77,30.366,30.418,3258149,0
2016-06-21,30.62,32.01,30.6,31.85,5771285,0
2016-06-22,32.18,32.85,32,32.18,3069588,0
2016-06-23,32.52,33.58,32.46,33.14,2612467,0
2016-06-24,30,30.22,28.74,28.8,13615940,0
2016-06-27,28.35,28.35,26.185,26.99,16313113,0
2016-06-28,27.72,29.68,27.47,29.47,11194847,0
2016-06-29,30.03,30.69,29.51,29.58,9855654,0
2016-06-30,29.42,29.51,28.4501,29.06,6003430,0
2016-07-01,29.15,29.9,29.13,29.71,5008338,0
2016-07-05,29.46,29.69,27.45,27.495,4984509,0
2016-07-06,27.23,27.78,26.16,27.66,5804342,0
2016-07-07,27.65,28.3,27.65,28.23,3101686,0
2016-07-08,28.12,29.485,28.12,29.27,3465922,0
2016-07-11,29.38,29.79,29.18,29.37,3037513,0
2016-07-12,29.62,30.73,29.5,30.6,4617810,0
2016-07-13,30.75,30.92,30.38,30.55,3078403,0
2016-07-14,30.88,31.735,30.56,31.61,3223754,0
2016-07-15,31.85,31.885,31.105,31.26,3030083,0
2016-07-18,31.42,32.295,31.1,32.11,2556805,0
2016-07-19,31.7,31.7,31.04,31.62,3566929,0
2016-07-20,31.61,31.61,30.995,31.03,3134953,0
2016-07-21,31.03,31.53,30.822,31.43,2495460,0
2016-07-22,31.63,31.88,31.35,31.36,2080709,0
2016-07-25,31.41,31.61,30.935,31,2129527,0
2016-07-26,31.1,31.64,30.89,31.51,2185765,0
2016-07-27,31.53,31.73,30.77,31.01,1855104,0
2016-07-28,30.85,31.32,30.76,31.17,2147729,0
2016-07-29,31.26,31.77,30.92,31.71,2261551,0
2016-08-01,31.62,32.19,31.4,32.04,2547026,0
2016-08-02,31.95,32.04,31.225,31.43,2528383,0
2016-08-03,31.38,32.51,30.26,32.48,2176020,0
2016-08-04,32.46,32.81,32.05,32.41,1165129,0
2016-08-05,32.29,32.2999,30.82,30.83,4945482,0
2016-08-08,30.85,31.35,30.73,31.22,2151856,0
2016-08-09,31.41,31.73,31.215,31.52,1640883,0
2016-08-10,31.69,31.69,30.99,31.28,1317669,0
2016-08-11,31.36,31.92,31.36,31.59,1204204,0
2016-08-12,31.46,31.95,31.35,31.54,716660,0
2016-08-15,31.66,32.55,31.56,32.44,1195487,0
2016-08-16,32.53,32.99,32.26,32.56,1700960,0
2016-08-17,32.43,32.75,32.24,32.49,1459901,0
2016-08-18,32.49,32.61,32.21,32.38,1534143,0
2016-08-19,32.3,32.32,31.7,31.78,1346595,0
2016-08-22,31.69,31.99,31.37,31.88,1015644,0
2016-08-23,31.95,32.51,31.88,32.26,1269643,0
2016-08-24,32.25,32.51,31.54,31.62,1189942,0
2016-08-25,31.56,31.81,31,31.04,1504026,0
2016-08-26,31.22,31.57,30.53,30.82,2345720,0
2016-08-29,30.95,31.39,30.95,31.14,1270055,0
2016-08-30,31.24,31.7,31.02,31.21,958419,0
2016-08-31,30.15,31.69,30.15,31.65,1114241,0
2016-09-01,31.82,32.26,31.4,31.92,2645249,0
2016-09-02,32.3,32.99,32.06,32.84,2981115,0
2016-09-06,32.84,33.16,32.48,32.94,1949513,0
2016-09-07,33.01,33.301,32.66,32.74,1278587,0
2016-09-08,32.74,32.87,32.45,32.66,1090449,0
2016-09-09,32.24,32.54,31.5,31.53,2798388,0
2016-09-12,31.22,33.34,31.208,33.09,2681824,0
2016-09-13,32.58,32.58,31.86,32.43,2139397,0
2016-09-14,32.36,32.86,32.01,32.12,1877577,0
2016-09-15,32.16,32.92,31.75,32.645,3619914,0
2016-09-16,32.61,32.62,32.09,32.52,2631467,0
2016-09-19,32.74,33.03,32.51,32.79,1460785,0
2016-09-20,32.94,33.175,32.65,33.05,1734807,0
2016-09-21,33.01,33.59,32.88,33.5,1813421,0
2016-09-22,33.7,34.305,33.7,33.92,1397303,0
2016-09-23,33.94,34.63,33.71,34.43,2215658,0
2016-09-26,34.06,34.4,33.13,33.25,2280086,0
2016-09-27,33.23,33.55,33.09,33.45,1318529,0
2016-09-28,33.56,33.96,33.33,33.85,1644876,0
2016-09-29,33.88,33.98,32.66,32.82,1566546,0
2016-09-30,32.91,34.31,32.74,34.18,3204285,0
2016-10-03,33.91,34.39,33.75,34.03,1876048,0
2016-10-04,34.08,34.65,33.73,33.89,1483070,0
2016-10-05,34.05,34.3,33.91,34.19,1617353,0
2016-10-06,34.03,34.21,33.38,33.44,2201867,0
2016-10-07,33.66,33.915,32.23,32.47,2629540,0
2016-10-10,32.73,33.05,32.7,32.82,2308804,0
2016-10-11,32.72,32.72,32.21,32.29,3224225,0
2016-10-12,32.34,32.63,32.07,32.42,2012022,0
2016-10-13,32.14,32.25,31.647,31.86,1744460,0
2016-10-14,32.07,32.34,31.55,31.57,1346158,0
2016-10-17,31.49,31.81,31.11,31.16,1729702,0
2016-10-18,31.66,31.81,31.215,31.24,1358148,0
2016-10-19,31.54,31.82,31.14,31.56,2712359,0
2016-10-20,31.51,31.87,31.22,31.66,1538161,0
2016-10-21,31.36,32.03,31.16,31.87,1470949,0
2016-10-24,32.05,32.225,31.605,32.18,1560725,0
2016-10-25,31.76,32.69,31.76,32.24,1486865,0
2016-10-26,32.14,32.25,31.85,32.02,1046479,0
2016-10-27,32.14,32.15,31.415,31.76,1329986,0
2016-10-28,31.72,32.47,31.72,32.13,2035969,0
2016-10-31,32.3,32.85,32.18,32.6,2832308,0
2016-11-01,32.73,32.99,31.97,32.26,2113839,0
2016-11-02,32.28,32.42,31.85,31.87,1786968,0
2016-11-03,32.14,32.43,31.4,31.43,1925861,0
2016-11-04,28.54,32.4,28.5,31.66,4499995,0
2016-11-07,32.31,32.93,31.91,32.13,3844851,0
2016-11-08,32,33.279,31.52,33.14,3459930,0
2016-11-09,31,33.75,31,33.15,3104617,0
2016-11-10,33.15,33.21,30.15,30.89,7469391,0
2016-11-11,30.79,31.02,30.1,30.62,4921688,0
2016-11-14,30.65,30.99,30.21,30.66,3623537,0
2016-11-15,30.8,30.89,30.2,30.87,3008790,0
2016-11-16,30.69,32.005,30.55,31.79,2575274,0
2016-11-17,31.76,33.11,31.57,32.91,3913813,0
2016-11-18,32.78,33.36,32.46,32.77,2482263,0
2016-11-21,32.88,33.61,32.56,33.03,3206428,0
2016-11-22,33.25,33.43,32.87,32.99,2069820,0
2016-11-23,32.89,33.16,32.19,32.31,2542103,0
2016-11-25,32.3,32.78,32.13,32.67,967986,0
2016-11-28,32.67,33.24,32.02,32.24,1972568,0
2016-11-29,32.02,32.54,31.87,32.09,2117652,0
2016-11-30,32.13,32.33,31.005,31.32,4206779,0
2016-12-01,31.22,31.63,30.03,30.07,3216111,0
2016-12-02,30.22,30.32,29.48,29.67,3536944,0
2016-12-05,29.83,30.17,29.54,29.55,2762164,0
2016-12-06,29.52,30.1,29.52,29.91,4219452,0
2016-12-07,29.89,30.44,29.69,30.34,3740703,0
2016-12-08,30.34,30.805,30.14,30.21,3724294,0
2016-12-09,30.37,30.58,29.9,30.14,2390663,0
2016-12-12,30.07,30.4429,29.65,29.78,2502359,0
2016-12-13,29.94,30.54,29.89,30.28,3584273,0
2016-12-14,30.34,30.53,29.96,30.05,2633302,0
2016-12-15,29.8,30.7375,29.8,30.11,2250667,0
2016-12-16,30.25,30.95,30.09,30.48,3182350,0
2016-12-19,30.65,30.9,30.32,30.33,1554023,0
2016-12-20,30.47,30.87,30.28,30.83,1630928,0
2016-12-21,30.77,31.18,30.62,31.06,1161391,0
2016-12-22,31.16,31.2035,30.72,30.82,1697367,0
2016-12-23,30.71,31.19,30.71,30.86,1089521,0
2016-12-27,30.99,31.73,30.77,31.43,1282492,0
2016-12-28,31.45,31.485,30.87,31.02,1095548,0
2016-12-29,31.06,31.17,30.69,30.8,1165838,0
2016-12-30,30.91,30.91,30.33,30.59,1487572,0
2017-01-03,30.99,31.32,30.43,30.65,2504683,0
2017-01-04,30.73,31.35,30.73,31.35,1728804,0
2017-01-05,31.27,32.33,31.23,32.32,2146773,0
2017-01-06,32.52,33.385,32.3,33.34,2585060,0
2017-01-09,33.43,33.96,32.9,33.79,1779771,0
2017-01-10,33.9,34.06,33.37,34.01,2039008,0
2017-01-11,33.94,34.935,33.865,34.91,2464103,0
2017-01-12,34.92,34.99,34.45,34.92,3125601,0
2017-01-13,34.99,35.45,34.855,34.98,2140091,0
2017-01-17,34.74,35.0498,34.51,34.69,2110114,0
2017-01-18,34.78,34.81,34.1602,34.53,1862747,0
2017-01-19,34.51,35.48,34.47,34.94,2367078,0
2017-01-20,35.26,35.36,34.57,34.87,1276298,0
2017-01-23,34.73,35.14,34.51,34.93,1317256,0
2017-01-24,35.07,35.2,34.56,34.96,1340026,0
2017-01-25,34.98,35.41,34.845,35.23,2670587,0
2017-01-26,35.17,36.02,35.11,35.92,3001435,0
2017-01-27,36.03,36.64,35.94,36.62,2378728,0
2017-01-30,36.6,36.705,36.105,36.62,1620077,0
2017-01-31,36.69,36.78,36.16,36.48,1407122,0
2017-02-01,36.6,36.67,36.015,36.23,1598888,0
2017-02-02,36.13,36.54,36.02,36.29,852018,0
2017-02-03,36.5,36.64,36.33,36.52,776071,0
2017-02-06,36.42,36.62,36.07,36.13,891466,0
2017-02-07,36.09,36.09,35.46,35.54,1719089,0
2017-02-08,35.53,35.72,35.24,35.4,1135903,0
2017-02-09,35.3,35.38,34.81,35.19,1887387,0
2017-02-10,35.35,35.6,35.19,35.36,1761855,0
2017-02-13,35.52,35.655,35.27,35.46,1243551,0
2017-02-14,35.36,35.6,35.23,35.51,1520664,0
2017-02-15,35.32,35.95,35.31,35.83,2201809,0
2017-02-16,36.61,37.69,35.5,35.91,3906400,0
2017-02-17,35.86,36.85,35.85,36.75,2444193,0
2017-02-21,36.79,37.5,36.01,37.45,2894770,0
2017-02-22,37.24,37.32,36.61,36.63,2543601,0
2017-02-23,36.535,36.77,36.085,36.43,3213920,0
2017-02-24,36.4,37,36.08,36.99,1583454,0
2017-02-27,37,37.32,36.84,37.3,1790092,0
2017-02-28,37.06,37.33,35.35,35.7,5593392,0
2017-03-01,35.87,36.11,34.945,35.2,3822346,0
2017-03-02,35.15,35.15,34.465,34.79,4295907,0
2017-03-03,34.7,34.96,34.41,34.88,1592742,0
2017-03-06,34.92,35.63,34.575,35.24,1811397,0
2017-03-07,35.12,35.43,34.94,35.25,2244590,0
2017-03-08,35.33,36.07,35.1,35.48,2705923,0
2017-03-09,35.33,35.6,35.01,35.29,3225050,0
2017-03-10,35.31,36.3,34.96,35.69,2946427,0
2017-03-13,35.8,36.03,35.4,35.94,2182184,0
2017-03-14,35.96,35.96,35.43,35.79,1839865,0
2017-03-15,35.9,37.61,35.56,36.78,6678825,0
2017-03-16,36.91,37.28,36.69,37.13,2131183,0
2017-03-17,37.43,37.45,36.78,37.36,3089672,0
2017-03-20,37.46,37.6399,36.61,36.64,1807390,0
2017-03-21,36.61,36.82,35.42,35.55,2578845,0
2017-03-22,35.65,35.73,34.74,35.17,2508044,0
2017-03-23,35.02,35.79,34.74,35.15,3035240,0
2017-03-24,35.16,35.69,35.04,35.13,2722501,0
2017-03-27,34.98,35.595,34.59,35.5,2367232,0
2017-03-28,35.12,35.45,33.5,35.13,3632615,0
2017-03-29,35.12,35.51,34.91,35.14,2160019,0
2017-03-30,35.16,35.895,35.03,35.7,1752186,0
2017-03-31,35.8,35.95,35.39,35.87,1957483,0
2017-04-03,35.91,36,34.74,34.75,2757317,0
2017-04-04,34.72,35.26,34.7,35,1394854,0
2017-04-05,34.93,35.87,34.84,35.13,1769467,0
2017-04-06,35.13,35.63,35.02,35.33,1542858,0
2017-04-07,35.41,35.73,35.3,35.33,1504524,0
2017-04-10,35.32,35.575,35,35.01,1877802,0
2017-04-11,34.85,35.06,34.28,34.56,2515445,0
2017-04-12,34.56,34.76,34.31,34.57,2272526,0
2017-04-13,34.59,34.72,34.23,34.26,1675799,0
2017-04-17,34.43,34.55,34.13,34.33,1785581,0
2017-04-18,34.07,34.31,33.87,34.12,2360459,0
2017-04-19,34.25,34.62,34.08,34.57,3509293,0
2017-04-20,34.69,35.05,34.645,34.67,2294009,0
2017-04-21,34.8,34.9,34.43,34.53,1559672,0
2017-04-24,35.17,35.4,34.74,34.78,2519715,0
2017-04-25,35,35.88,34.26,35.77,1898921,0
2017-04-26,35.84,36.255,35.83,35.94,1514398,0
2017-04-27,36.05,36.26,35.805,35.85,1427938,0
2017-04-28,35.91,35.95,35.33,35.42,1694220,0
2017-05-01,35.56,35.91,35.32,35.69,1243111,0
2017-05-02,35.64,35.94,35.19,35.55,1114762,0
2017-05-03,35.57,35.65,34.27,34.42,1973439,0
2017-05-04,34.57,34.77,33.75,33.83,2744371,0
2017-05-05,33.89,34.33,33.8,34.27,1928815,0
2017-05-08,33.5,33.5,31.33,31.61,7358182,0
2017-05-09,31.82,31.82,30.8,30.85,4535342,0
2017-05-10,30.64,30.9,30.15,30.22,4498385,0
2017-05-11,30.17,30.41,30.03,30.2,4665560,0
2017-05-12,30.24,30.57,30.24,30.29,5234134,0
2017-05-15,30.325,30.37,29.99,30.02,3354655,0
2017-05-16,30.28,30.34,29.22,29.46,5692563,0
2017-05-17,29.23,30.14,29.15,29.44,6219604,0
2017-05-18,29.52,30.22,29.48,29.95,3994464,0
2017-05-19,30.02,30.56,29.93,30.12,5345805,0
2017-05-22,30.27,30.94,30.15,30.85,6575250,0
2017-05-23,30.83,31.16,30.68,30.9,5130779,0
2017-05-24,30.74,30.79,30.32,30.53,6662236,0
2017-05-25,30.61,31.1,30.56,30.93,3920105,0
2017-05-26,30.99,31.15,30.7,31.13,2341080,0
2017-05-30,31.26,31.268,30.93,31.01,1853125,0
2017-05-31,31.05,31.06,30.51,30.58,3419669,0
2017-06-01,30.73,31.5,30.58,31.35,3792808,0
2017-06-02,31.26,31.84,31.26,31.75,2157835,0
2017-06-05,31.9,31.9753,31.37,31.43,1562645,0
2017-06-06,31.34,31.34,30.16,30.2,2792643,0
2017-06-07,30.34,30.35,29.36,30.05,5536709,0
2017-06-08,30.05,30.13,29.6,29.85,3376810,0
2017-06-09,29.94,30,29.15,29.35,3201467,0
2017-06-12,29.23,29.9,29.18,29.41,2835441,0
2017-06-13,29.11,29.59,29.11,29.5,3222568,0
2017-06-14,29.52,29.685,29,29.09,3950998,0
2017-06-15,29,29.05,28.425,28.69,3054493,0
2017-06-16,28.55,29.265,28.17,29.17,4264329,0
2017-06-19,29.07,29.57,28.95,29.36,2035601,0
2017-06-20,29.25,29.26,28.68,28.8,2838688,0
2017-06-21,28.79,29.135,28.6,28.83,3955043,0
2017-06-22,28.85,29.225,28.68,29.03,2478467,0
2017-06-23,29.03,30.085,28.6601,29.98,3211450,0
2017-06-26,30.15,30.94,30.05,30.45,3396594,0
2017-06-27,30.27,30.75,30.01,30.32,2759444,0
2017-06-28,30.43,31.67,30.43,31.47,3026688,0
2017-06-29,31.32,31.82,30.93,31.71,3624652,0
2017-06-30,31.88,32.61,31.4,32.12,4268071,0
2017-07-03,32.45,32.54,31.88,31.94,1903492,0
2017-07-05,31.96,32.31,31.85,32.08,1945160,0
2017-07-06,31.94,32.05,31.21,31.24,2058644,0
2017-07-07,31.22,31.63,31.1,31.46,1643370,0
2017-07-10,31.37,31.945,31.37,31.71,2584122,0
2017-07-11,31.9,32.05,31.3,31.42,3148916,0
2017-07-12,31.61,32.08,31.61,31.92,3931380,0
2017-07-13,31.95,32.8,31.91,32.51,2132166,0
2017-07-14,32.66,32.97,32.63,32.81,1471620,0
2017-07-17,32.79,33.11,32.74,32.88,950397,0
2017-07-18,32.59,32.9699,32.53,32.67,1445469,0
2017-07-19,32.71,32.94,32.51,32.56,1560557,0
2017-07-20,32.62,33.19,32.51,33.03,3467680,0
2017-07-21,32.94,33.08,32.75,32.92,1567398,0
2017-07-24,32.98,32.99,32.7,32.76,1563808,0
2017-07-25,32.88,32.99,32.69,32.75,1426327,0
2017-07-26,33.12,33.18,32.88,33.05,1168757,0
2017-07-27,33.23,33.64,32.95,33.25,1628619,0
2017-07-28,33.14,33.63,33.11,33.59,1341796,0
2017-07-31,33.63,33.945,33.19,33.86,1597062,0
2017-08-01,34,34.47,33.93,34.4,2499996,0
2017-08-02,34.43,34.44,33.52,34.37,3335075,0
2017-08-03,34.32,34.69,34.27,34.48,1938499,0
2017-08-04,34.55,34.765,34.36,34.61,1777958,0
2017-08-07,34.67,34.73,34.21,34.36,1976290,0
2017-08-08,33.65,33.88,32.77,33.82,4583639,0
2017-08-09,33.43,34.48,33.34,34.26,2715472,0
2017-08-10,33.99,34.35,33.815,33.97,2375057,0
2017-08-11,33.96,34.06,33.575,34.02,1721181,0
2017-08-14,34.44,35.011,34.27,34.51,1689741,0
2017-08-15,34.36,34.48,34.05,34.33,1281595,0
2017-08-16,34.34,34.54,34.14,34.51,1415413,0
2017-08-17,34.36,34.4799,33.385,33.39,2743382,0
2017-08-18,33.26,33.5,33.11,33.4,1991702,0
2017-08-21,33.41,33.78,33.34,33.71,1432035,0
2017-08-22,33.76,34.58,33.76,34.39,1116186,0
2017-08-23,34.22,34.22,33.57,33.64,2089838,0
2017-08-24,33.69,33.76,33.26,33.53,1891860,0
2017-08-25,33.58,33.95,33.58,33.75,1675038,0
2017-08-28,33.77,33.86,33.66,33.78,1323802,0
2017-08-29,33.5,33.7,33.43,33.59,1921596,0
2017-08-30,33.69,34,33.61,33.81,1222678,0
2017-08-31,33.84,34.18,33.67,34,2631832,0
2017-09-01,34.08,34.17,33.85,33.9,2421913,0
2017-09-05,33.72,34.07,33.34,33.81,2385548,0
2017-09-06,34.04,34.435,33.82,34.36,1855395,0
2017-09-07,34.49,34.49,33.02,33.06,2639150,0
2017-09-08,32.98,33.06,32.11,32.61,2568806,0
2017-09-11,32.81,32.92,31.88,32.07,2444618,0
2017-09-12,32.06,32.76,31.9,32.7,2298002,0
2017-09-13,32.67,32.85,32.44,32.45,1843589,0
2017-09-14,32.36,32.55,32.13,32.415,1659997,0
2017-09-15,32.39,32.98,32.32,32.92,3659259,0
2017-09-18,32.96,33.205,32.68,33.12,2601894,0
2017-09-19,33.14,33.68,33.03,33.32,3625891,0
2017-09-20,33.4,34.14,33.4,33.81,5137221,0
2017-09-21,33.83,33.98,33.34,33.67,2803938,0
2017-09-22,33.59,34.28,33.56,34.25,1613686,0
2017-09-25,33.79,34.3,33.69,33.86,2769780,0
2017-09-26,34,34.16,33.795,33.81,1041678,0
2017-09-27,33.79,34.58,33.79,34.05,1867875,0
2017-09-28,33.85,33.91,32.98,33.17,3192678,0
2017-09-29,33.17,33.99,33.07,33.91,1755455,0
2017-10-02,33.89,34.4,33.67,34.12,2288978,0
2017-10-03,34.05,34.24,33.17,33.21,1042090,0
2017-10-04,33.2,33.3,32.09,32.1,1715012,0
2017-10-05,32.43,33.2,32.16,33,2272468,0
2017-10-06,32.87,33.12,32.73,33.09,1455153,0
2017-10-09,33.04,33.045,32.37,32.37,1029387,0
2017-10-10,32.41,32.61,31.75,31.81,1615269,0
2017-10-11,31.75,32.48,31.62,32.46,2635857,0
2017-10-12,32.3,32.35,31.7,31.94,2858190,0
2017-10-13,31.97,32.2,31.655,32.04,1106067,0
2017-10-16,32.08,32.63,32.02,32.59,1176639,0
2017-10-17,32.56,32.67,31.65,32.47,1173816,0
2017-10-18,32.51,32.67,32.29,32.4,1625786,0
2017-10-19,32.33,32.45,31.7,31.74,1278418,0
2017-10-20,32.06,32.07,31.59,31.63,1256465,0
2017-10-23,31.85,31.85,31.075,31.35,2476348,0
2017-10-24,31.31,31.63,31.125,31.18,1768789,0
2017-10-25,31,31.23,30.85,31.19,1791223,0
2017-10-26,31.38,31.51,30.945,30.99,1136624,0
2017-10-27,30.37,30.69,29.89,30.49,1805984,0
2017-10-30,30.34,31.16,30.14,30.93,2574974,0
2017-10-31,30.95,31.29,30.8,30.85,1992051,0
2017-11-01,30.98,31.57,30.81,31.34,1867402,0
2017-11-02,30,32.22,30,31.62,2557787,0
2017-11-03,31.51,31.58,30.355,30.51,1954156,0
2017-11-06,30.03,30.78,30.03,30.67,1656810,0
2017-11-07,30.72,30.96,30.485,30.54,1206405,0
2017-11-08,30.4,30.66,29.77,29.8,1362554,0
2017-11-09,29.7,29.94,29.55,29.6,1853403,0
2017-11-10,29.6,29.87,29.49,29.72,1065679,0
