Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,37.142,37.341,36.618,36.648,2010628,0
2005-02-28,36.538,36.934,35.738,36.687,2314730,0
2005-03-01,36.687,37.291,36.499,37.231,2084834,0
2005-03-02,37.211,37.735,36.855,37.468,1544973,0
2005-03-03,37.468,37.647,37.221,37.428,2280963,0
2005-03-04,37.044,37.171,36.261,37.171,3435900,0
2005-03-07,36.845,37.934,36.845,37.755,1644857,0
2005-03-08,37.637,37.844,36.301,36.48,2621460,0
2005-03-09,36.598,36.717,35.688,35.837,1943297,0
2005-03-10,35.936,36.223,35.194,35.451,1998901,0
2005-03-11,35.688,36.46,35.668,35.945,1324580,0
2005-03-14,35.945,36.519,35.748,36.509,1306180,0
2005-03-15,36.845,38.151,36.747,38.101,3532146,0
2005-03-16,37.785,37.825,37.034,37.261,2058144,0
2005-03-17,37.568,37.805,37.281,37.528,982871,0
2005-03-18,37.775,38.081,37.044,37.518,1234805,0
2005-03-21,37.438,37.735,37.074,37.528,1238041,0
2005-03-22,37.528,37.706,37.201,37.221,1490380,0
2005-03-23,36.717,36.727,35.767,35.777,3112187,0
2005-03-24,35.807,36.578,35.411,36.251,1678017,0
2005-03-28,36.124,36.678,35.777,35.985,1364817,0
2005-03-29,35.758,35.758,34.126,34.739,3789136,0
2005-03-30,34.847,35.609,34.63,35.016,2059964,0
2005-03-31,35.016,35.283,34.64,35.026,1860802,0
2005-04-01,35.094,35.104,34.343,34.808,2172586,0
2005-04-04,34.818,35.036,34.096,34.887,2469409,0
2005-04-05,35.006,35.511,34.501,34.601,1870506,0
2005-04-06,34.917,35.164,34.669,34.769,888244,0
2005-04-07,35.264,36.825,35.264,35.867,4684859,0
2005-04-08,35.945,36.371,34.986,36.044,3006236,0
2005-04-11,36.104,36.48,35.936,36.004,1643442,0
2005-04-12,36.054,36.648,35.994,36.588,1130270,0
2005-04-13,37.094,37.954,36.994,37.114,3745057,0
2005-04-14,37.261,37.321,36.084,36.351,2060771,0
2005-04-15,36.104,36.223,34.837,34.957,3165970,0
2005-04-18,35.144,35.302,34.324,34.491,3119465,0
2005-04-19,35.609,36.024,33.898,34.066,6211230,0
2005-04-20,34.076,34.076,32.988,33.186,5690781,0
2005-04-21,33.354,34.531,33.354,33.967,2929605,0
2005-04-22,34.274,34.62,32.375,32.988,4139944,0
2005-04-25,33.235,34.501,33.146,34.324,3020794,0
2005-04-26,34.204,35.688,34.204,34.917,3040003,0
2005-04-27,34.917,34.917,33.799,34.472,2041159,0
2005-04-28,34.422,34.887,33.789,34.046,2696675,0
2005-04-29,34.571,34.788,33.631,34.531,2379431,0
2005-05-02,34.62,34.996,34.372,34.62,1591073,0
2005-05-03,33.71,34.343,33.374,33.68,2065422,0
2005-05-04,33.512,35.461,32.692,35.094,3620505,0
2005-05-05,35.342,35.56,34.63,34.996,1538705,0
2005-05-06,35.609,35.609,35.056,35.254,1374522,0
2005-05-09,34.62,34.887,34.372,34.64,1829259,0
2005-05-10,34.62,34.62,33.779,33.987,1493413,0
2005-05-11,34.076,34.224,32.969,33.879,4729747,0
2005-05-12,33.829,33.967,32.869,33.047,2528044,0
2005-05-13,33.146,33.68,32.216,33.037,3354618,0
2005-05-16,32.909,34.324,32.76,34.324,2662910,0
2005-05-17,34.204,34.996,34.007,34.927,1887086,0
2005-05-18,34.818,36.341,34.818,35.312,3178911,0
2005-05-19,35.56,36.787,35.332,36.203,2590928,0
2005-05-20,36.371,36.411,35.708,36.034,1180415,0
2005-05-23,35.906,36.124,35.361,35.847,914225,0
2005-05-24,35.431,35.955,35.322,35.678,1230054,0
2005-05-25,35.857,36.164,35.154,35.312,1256137,0
2005-05-26,35.332,36.104,35.332,35.994,2030342,0
2005-05-27,36.203,37.094,35.936,36.104,2202815,0
2005-05-31,36.401,37.974,36.074,37.677,3154850,0
2005-06-01,37.588,38.675,37.301,37.735,2978334,0
2005-06-02,37.835,38.408,37.588,38.29,1299811,0
2005-06-03,38.577,40.169,38.557,39.318,3882752,0
2005-06-06,39.171,39.398,38.231,38.646,2488212,0
2005-06-07,39.171,39.951,38.241,38.241,3055573,0
2005-06-08,38.774,39.675,38.577,39.141,2289960,0
2005-06-09,39.318,41.396,38.874,41.396,3463702,0
2005-06-10,40.505,41.713,40.357,40.733,2616708,0
2005-06-13,40.555,41.158,40.406,41.01,1597038,0
2005-06-14,41.148,42.237,41.089,42.078,1946026,0
2005-06-15,42.078,42.513,41.148,41.84,2346272,0
2005-06-16,42.137,42.286,40.99,41.366,2641779,0
2005-06-17,40.852,41.386,40.248,41.356,2546849,0
2005-06-20,41.148,41.148,40.703,40.812,987117,0
2005-06-21,40.812,41.089,40.555,41,1501703,0
2005-06-22,40.812,41.643,40.812,41.05,1550129,0
2005-06-23,41.109,41.109,39.448,39.724,1585513,0
2005-06-24,39.566,39.833,38.438,38.824,1970896,0
2005-06-27,38.281,38.874,37.795,38.408,3212171,0
2005-06-28,38.804,39.695,38.804,39.398,1707537,0
2005-06-29,39.961,39.971,39.021,39.378,1544467,0
2005-06-30,39.813,40.06,39.021,39.151,1394742,0
2005-07-01,39.348,39.595,38.874,39.358,569483,0
2005-07-05,39.288,40.06,39.061,39.665,763286,0
2005-07-06,40.06,40.605,39.912,40.13,990251,0
2005-07-07,39.318,40.901,39.318,40.653,1439022,0
2005-07-08,40.208,41.723,40.208,41.495,1167474,0
2005-07-11,41.643,42.375,41.544,42.207,1267156,0
2005-07-12,42.088,42.623,41.752,42.197,2797167,0
2005-07-13,42.107,42.365,41.97,42.246,640958,0
2005-07-14,42.177,42.77,42.117,42.523,1034329,0
2005-07-15,42.662,43.71,42.543,43.324,1625548,0
2005-07-18,43.403,43.572,42.949,43.117,847198,0
2005-07-19,43.027,43.473,42.83,43.137,825563,0
2005-07-20,43.226,44.521,43.097,44.492,1946532,0
2005-07-21,44.294,44.71,43.523,44.64,1772644,0
2005-07-22,44.56,44.847,44.017,44.74,898858,0
2005-07-25,44.61,44.7,43.157,43.294,1940668,0
2005-07-26,43.8,44.511,43.077,43.601,1190828,0
2005-07-27,43.027,43.533,42.88,43.423,2037419,0
2005-07-28,42.533,46.262,42.039,45.5,3997700,0
2005-07-29,44.759,45.273,44.264,44.957,2545131,0
2005-08-01,44.462,44.987,44.433,44.69,1267763,0
2005-08-02,44.511,45.105,44.214,45.055,1993846,0
2005-08-03,44.314,45.075,43.374,43.601,2334948,0
2005-08-04,42.86,43.284,41.781,42.464,2378623,0
2005-08-05,42.533,42.583,41.88,42.355,1176471,0
2005-08-08,42.039,42.137,41.208,41.475,1325692,0
2005-08-09,41.593,42.78,41.593,42.682,1369973,0
2005-08-10,42.79,43.513,42.77,43.037,1654360,0
2005-08-11,42.978,43.167,42.068,42.385,1156253,0
2005-08-12,42.286,42.434,40.703,41.85,2651282,0
2005-08-15,42.058,42.73,41.742,42.454,1125418,0
2005-08-16,42.207,42.434,40.783,41.109,1722196,0
2005-08-17,41.198,43.127,41.198,42.653,2130429,0
2005-08-18,42.404,42.701,41.742,41.99,1076587,0
2005-08-19,42,42.454,41.138,41.346,1063040,0
2005-08-22,41.346,43.503,41.336,42.227,2222528,0
2005-08-23,42.553,43.127,41.277,41.603,2294105,0
2005-08-24,41.356,42.217,41.247,41.553,1158376,0
2005-08-25,41.84,42.959,41.643,42.949,2040755,0
2005-08-26,42.603,42.84,41.9,42.316,1561350,0
2005-08-29,41.791,42.85,41.534,42.83,1402020,0
2005-08-30,42.633,43.097,41.267,42.137,2048338,0
2005-08-31,42.137,42.483,40.555,41.801,2263270,0
2005-09-01,41.307,42.73,40.803,41.544,2560598,0
2005-09-02,41.247,41.84,40.476,41.703,1376140,0
2005-09-06,41.297,42.553,41.297,42.256,2225156,0
2005-09-07,42.414,45.757,42.404,45.055,4968035,0
2005-09-08,45.026,45.936,44.56,45.095,2118499,0
2005-09-09,45.738,46.144,45.065,45.234,1924290,0
2005-09-12,45.154,45.451,44.462,45.144,1323974,0
2005-09-13,45.007,45.075,44.214,44.61,1561350,0
2005-09-14,44.827,44.987,44.017,44.244,1094482,0
2005-09-15,44.502,44.759,43.86,44.363,783203,0
2005-09-16,44.502,44.66,43.463,44.294,1510194,0
2005-09-19,44.214,44.214,42.79,43.266,1214283,0
2005-09-20,43.157,43.157,40.803,41.593,3764872,0
2005-09-21,40.803,42.088,40.703,41.762,2701225,0
2005-09-22,41.791,43.027,41.138,42.91,2484067,0
2005-09-23,42.286,43.523,41.99,43.354,2066131,0
2005-09-26,43.423,43.7,41.643,42.682,3367661,0
2005-09-27,42.454,43.334,42.266,43.127,1800547,0
2005-09-28,43.127,43.473,42.691,42.75,1807523,0
2005-09-29,42.643,42.93,41.791,42.83,1256036,0
2005-09-30,42.73,43.81,42.682,43.294,1888603,0
2005-10-03,43.047,43.294,42.088,42.385,1953508,0
2005-10-04,43.196,44.403,42.424,43.196,2541491,0
2005-10-05,43.314,43.314,41.791,41.86,1298295,0
2005-10-06,41.811,42.533,41.04,41.653,2783417,0
2005-10-07,41.445,42.207,41.138,41.316,1215496,0
2005-10-10,40.921,41.386,39.566,39.566,2547456,0
2005-10-11,39.813,40.159,39.22,39.486,1927323,0
2005-10-12,39.021,39.912,37.884,38.577,2204331,0
2005-10-13,38.577,38.972,37.934,38.923,1361581,0
2005-10-14,38.972,40.555,38.972,40.001,1843008,0
2005-10-17,39.773,40.387,39.576,40.15,1300822,0
2005-10-18,40.456,40.525,38.874,38.982,2876224,0
2005-10-19,38.844,41.663,38.528,41.663,3002900,0
2005-10-20,41.445,42.454,41.336,41.791,2397428,0
2005-10-21,41.643,42.414,41.247,41.524,1589355,0
2005-10-24,41.693,43.127,41.693,42.92,2246994,0
2005-10-25,43.087,43.334,41.85,43.236,1922168,0
2005-10-26,41.05,41.247,37.341,37.341,6760191,0
2005-10-27,37.341,37.341,36.251,36.411,4349418,0
2005-10-28,36.598,37.241,36.529,36.994,2517025,0
2005-10-31,36.994,37.934,36.678,36.964,4065030,0
2005-11-01,36.697,36.964,35.758,36.223,5918149,0
2005-11-02,36.223,37.617,35.758,37.094,5284671,0
2005-11-03,37.884,38.655,37.884,38.518,4115074,0
2005-11-04,38.577,38.972,38.181,38.972,2995216,0
2005-11-07,38.774,39.161,37.884,38.755,2326659,0
2005-11-08,38.329,38.329,37.41,37.598,1821878,0
2005-11-09,37.598,38.072,37.074,37.39,2471733,0
2005-11-10,37.341,38.844,36.608,38.725,2074319,0
2005-11-11,39.071,39.071,38.121,38.378,1290712,0
2005-11-14,38.329,38.626,37.508,38.211,1871821,0
2005-11-15,37.934,39.121,37.785,38.508,1798524,0
2005-11-16,38.231,38.478,37.191,37.39,1934400,0
2005-11-17,37.478,38.428,37.478,38.131,1237535,0
2005-11-18,38.468,38.824,37.815,38.131,1447717,0
2005-11-21,38.428,40.09,38.428,39.853,2383374,0
2005-11-22,39.516,39.922,38.972,39.783,1597443,0
2005-11-23,39.388,41.168,39.141,40.743,2089787,0
2005-11-25,40.456,40.753,40.338,40.693,476372,0
2005-11-28,40.308,40.486,39.021,39.19,1324074,0
2005-11-29,39.615,39.763,38.508,38.774,1756974,0
2005-11-30,38.498,39.22,37.578,37.697,1509790,0
2005-12-01,38.033,38.844,37.697,38.557,1241478,0
2005-12-02,37.588,38.261,37.301,38.221,1520507,0
2005-12-05,37.835,38.062,37.034,37.044,1683880,0
2005-12-06,37.538,37.835,36.797,37.044,2976614,0
2005-12-07,36.845,37.034,36.213,36.845,2473857,0
2005-12-08,37.094,37.419,36.855,37.171,1565900,0
2005-12-09,36.974,37.498,36.134,37.371,1999811,0
2005-12-12,37.371,38.577,37.361,38.241,2289454,0
2005-12-13,38.062,38.062,36.668,36.797,1999001,0
2005-12-14,36.598,36.668,36.094,36.568,1822384,0
2005-12-15,36.47,37.677,36.004,36.371,1482292,0
2005-12-16,36.499,36.797,35.955,36.124,1467127,0
2005-12-19,35.629,35.658,34.917,35.124,2375793,0
2005-12-20,35.124,35.758,34.966,35.609,2373062,0
2005-12-21,35.471,36.451,35.471,35.906,1613112,0
2005-12-22,35.906,35.955,35.332,35.827,1342272,0
2005-12-23,35.708,36.044,35.352,35.609,2914136,0
2005-12-27,35.758,35.837,35.401,35.411,688170,0
2005-12-28,35.56,35.797,35.371,35.511,684026,0
2005-12-29,35.708,36.261,35.254,35.916,1209935,0
2005-12-30,35.807,36.618,35.639,36.271,1283029,0
2006-01-03,36.548,36.797,35.234,36.529,1811567,0
2006-01-04,36.529,36.529,35.491,35.589,1183751,0
2006-01-05,35.589,36.004,35.214,35.361,1150085,0
2006-01-06,35.807,36.598,35.649,36.193,1680949,0
2006-01-09,36.598,37.508,36.598,37.301,2656035,0
2006-01-10,36.638,37.637,36.499,37.428,1435585,0
2006-01-11,37.785,38.458,37.122,38.131,2035296,0
2006-01-12,37.785,37.944,37.104,37.321,1581368,0
2006-01-13,37.351,37.805,37.171,37.428,593443,0
2006-01-17,36.628,37.114,36.034,36.499,1928739,0
2006-01-18,36.251,37.301,35.857,36.598,1451559,0
2006-01-19,37.054,37.104,36.104,36.203,1408593,0
2006-01-20,36.104,36.895,35.501,35.708,1358144,0
2006-01-23,35.758,35.827,34.877,35.046,1563271,0
2006-01-24,35.609,36.261,35.53,36.154,1768297,0
2006-01-25,36.281,36.548,36.074,36.291,1291926,0
2006-01-26,36.658,37.341,36.47,37.231,1471878,0
2006-01-27,36.697,37.785,36.598,37.438,1231367,0
2006-01-30,37.438,37.588,36.687,37.014,837088,0
2006-01-31,37.231,37.458,36.431,36.658,1206396,0
2006-02-01,36.628,37.498,36.588,37.241,1003999,0
2006-02-02,37.261,37.281,36.451,36.687,1067691,0
2006-02-03,36.658,36.787,35.965,36.281,1404751,0
2006-02-06,36.618,36.697,36.094,36.321,782192,0
2006-02-07,36.291,36.845,35.906,36.104,918876,0
2006-02-08,36.241,38.241,36.154,38.023,2780991,0
2006-02-09,38.378,38.844,37.428,37.785,1509387,0
2006-02-10,38.013,38.528,37.835,38.161,1212361,0
2006-02-13,38.567,38.765,37.617,37.726,985600,0
2006-02-14,37.558,37.815,36.944,37.361,1229144,0
2006-02-15,37.341,38.824,37.291,38.596,1308203,0
2006-02-16,38.528,39.269,38.29,38.616,1321951,0
2006-02-17,38.735,39.556,38.715,39.278,1506859,0
2006-02-21,39.161,39.22,38.081,38.191,1235816,0
2006-02-22,38.081,39.278,38.081,39.111,1025737,0
2006-02-23,39.22,39.269,37.211,37.518,3066591,0
2006-02-24,37.568,38.538,37.488,37.706,1660931,0
2006-02-27,37.588,38.081,37.074,37.271,1557913,0
2006-02-28,37.271,37.271,36.499,36.568,1103682,0
2006-03-01,36.568,36.924,36.361,36.707,1387058,0
2006-03-02,36.49,37.647,36.391,37.231,1500590,0
2006-03-03,38.141,38.181,37.488,37.775,1620796,0
2006-03-06,38.091,40.001,38.091,39.081,3418815,0
2006-03-07,38.358,39.418,38.348,38.874,1261192,0
2006-03-08,38.528,38.695,37.894,38.428,1217720,0
2006-03-09,38.567,38.953,37.884,38.141,1143615,0
2006-03-10,38.181,38.675,38.081,38.29,514688,0
2006-03-13,38.498,39.021,38.052,38.151,735081,0
2006-03-14,38.081,38.091,37.458,37.815,3764468,0
2006-03-15,37.568,37.964,37.341,37.745,1819958,0
2006-03-16,37.785,37.884,37.588,37.825,1200735,0
2006-03-17,37.835,38.923,37.765,38.864,2058345,0
2006-03-20,38.864,39.269,38.339,38.774,1058390,0
2006-03-21,39.566,40.931,39.378,40.06,3411840,0
2006-03-22,40.268,41.87,40.06,41.505,3017661,0
2006-03-23,41.07,41.297,40.683,41.06,861149,0
2006-03-24,42,42,40.12,40.95,1076487,0
2006-03-27,40.852,41.742,40.763,41.593,1212564,0
2006-03-28,40.555,42.513,40.555,42.098,3461478,0
2006-03-29,41.94,42.77,41.88,42.473,2672817,0
2006-03-30,42.336,42.959,42.336,42.533,1252699,0
2006-03-31,42.583,42.88,42.127,42.623,1000158,0
2006-04-03,42.71,43.275,42.385,42.464,1163936,0
2006-04-04,42.404,42.92,42.187,42.701,1038778,0
2006-04-05,43.266,44.462,43.027,43.284,2566361,0
2006-04-06,43.236,43.987,43.226,43.8,1154736,0
2006-04-07,44.017,44.284,43.384,44.126,1324074,0
2006-04-10,43.987,44.067,43.275,43.8,1512925,0
2006-04-11,43.7,44.087,42.74,43.294,1184762,0
2006-04-12,43.117,43.483,42.81,43.443,594959,0
2006-04-13,43.246,43.513,42.543,43.403,573222,0
2006-04-17,43.226,43.523,42.71,42.9,675432,0
2006-04-18,43.266,43.957,43.047,43.64,991666,0
2006-04-19,43.72,44.106,43.413,43.868,557755,0
2006-04-20,43.997,44.502,43.73,44.314,650664,0
2006-04-21,44.264,44.413,43.67,43.86,559171,0
2006-04-24,43.907,43.907,42.88,43.017,1141593,0
2006-04-25,43.087,43.523,42.88,43.403,855791,0
2006-04-26,43.127,43.591,42.613,43.463,1222573,0
2006-04-27,43.64,44.511,42.503,44.116,1812174,0
2006-04-28,43.987,44.63,43.246,44.413,1649103,0
2006-05-01,43.82,44.521,43.79,43.997,1891940,0
2006-05-02,44.363,44.363,43.147,43.314,1369063,0
2006-05-03,43.226,43.513,42.9,43.176,1543153,0
2006-05-04,43.007,44.116,42.682,43.957,1284748,0
2006-05-05,44.244,45.085,44.165,44.817,2148120,0
2006-05-08,44.66,45.382,44.65,45.105,935860,0
2006-05-09,45.007,45.649,44.769,45.144,1151501,0
2006-05-10,45.007,45.332,44.482,44.69,745391,0
2006-05-11,45.154,45.431,44.452,44.73,1072341,0
2006-05-12,44.511,44.511,43.047,43.275,1070117,0
2006-05-15,42.9,43.8,42.682,43.463,1498064,0
2006-05-16,43.563,43.72,42.553,42.78,1541535,0
2006-05-17,42.682,42.73,41.563,41.85,1635152,0
2006-05-18,41.811,42.256,41.336,41.633,869439,0
2006-05-19,42.167,42.227,40.773,41.87,1712997,0
2006-05-22,41.297,41.573,39.961,41.465,1559934,0
2006-05-23,41.713,42.286,41.227,41.336,1196893,0
2006-05-24,41.099,41.316,40.218,41.08,1942487,0
2006-05-25,41.257,42.217,40.753,41.99,1085080,0
2006-05-26,40.96,41.544,40.95,41.336,1736350,0
2006-05-30,40.663,40.822,39.883,40.426,1872832,0
2006-05-31,40.753,41.277,40.446,41.01,2154591,0
2006-06-01,41.455,42.473,41.277,42.346,1528089,0
2006-06-02,42.78,42.79,40.901,41.633,1447110,0
2006-06-05,41.297,41.297,40.466,40.605,1392113,0
2006-06-06,40.683,40.783,39.121,39.645,1869495,0
2006-06-07,39.744,40.12,39.368,39.793,1730284,0
2006-06-08,39.615,39.625,38.488,39.041,2104851,0
2006-06-09,39.239,40.218,39.071,39.843,1274941,0
2006-06-12,40.09,40.396,39.111,39.111,814746,0
2006-06-13,38.923,39.546,38.271,38.814,1671951,0
2006-06-14,38.874,39.378,38.577,38.972,1065264,0
2006-06-15,38.972,40.189,38.972,39.823,1656078,0
2006-06-16,39.823,39.892,39.061,39.408,1664874,0
2006-06-19,39.813,40.198,39.438,39.704,1453277,0
2006-06-20,38.893,39.843,38.893,39.486,1308404,0
2006-06-21,39.328,40.357,39.001,40.179,1135831,0
2006-06-22,40.06,40.06,39.278,39.368,1073251,0
2006-06-23,39.318,39.951,39.318,39.615,452715,0
2006-06-26,39.448,39.566,38.319,38.448,2024782,0
2006-06-27,38.368,38.636,37.735,37.805,1463994,0
2006-06-28,37.765,38.675,37.716,38.398,1718254,0
2006-06-29,38.804,39.892,38.428,39.833,1327309,0
2006-06-30,39.843,40.832,39.714,40.357,1128451,0
2006-07-03,39.763,40.476,39.763,40.387,531267,0
2006-07-05,39.566,39.981,39.338,39.813,948093,0
2006-07-06,39.665,40.12,39.496,39.546,1079722,0
2006-07-07,39.418,39.418,37.765,37.825,2520766,0
2006-07-10,38.251,38.557,37.448,37.745,1110050,0
2006-07-11,37.677,37.755,36.845,37.488,1417590,0
2006-07-12,37.538,38.329,37.538,37.598,1425879,0
2006-07-13,37.241,37.4,36.46,36.845,1057278,0
2006-07-14,36.668,36.825,35.649,35.837,1092055,0
2006-07-17,35.718,36.787,35.54,36.301,1054649,0
2006-07-18,36.184,36.717,35.609,36.193,1156253,0
2006-07-19,36.845,38.081,36.747,37.854,1836436,0
2006-07-20,38.171,38.3,36.757,36.825,916247,0
2006-07-21,36.598,36.598,35.748,35.877,856195,0
2006-07-24,35.945,37.361,35.945,37.241,2065422,0
2006-07-25,36.797,37.588,36.411,37.39,1457220,0
2006-07-26,36.964,37.231,36.371,36.588,998641,0
2006-07-27,36.084,36.084,34.64,34.917,2554229,0
2006-07-28,35.094,35.807,34.729,35.501,1528392,0
2006-07-31,35.609,35.936,34.887,35.154,809185,0
2006-08-01,35.154,35.214,34.62,34.907,1646373,0
2006-08-02,35.431,37.785,35.431,37.588,3876787,0
2006-08-03,35.708,36.174,33.869,34.927,5590290,0
2006-08-04,35.312,35.807,34.521,34.551,1945521,0
2006-08-07,34.472,35.154,34.234,34.966,1667908,0
2006-08-08,34.917,35.273,34.334,34.472,1565798,0
2006-08-09,34.669,35.056,34.224,34.343,1375837,0
2006-08-10,34.194,35.016,33.829,34.689,1920348,0
2006-08-11,34.62,35.154,34.601,35.006,1339643,0
2006-08-14,35.184,35.708,34.749,34.957,1619987,0
2006-08-15,35.411,35.658,35.264,35.431,2419567,0
2006-08-16,35.639,37.074,35.639,36.845,2290364,0
2006-08-17,36.825,37.755,36.519,37.321,1808130,0
2006-08-18,37.438,37.518,36.578,36.905,1355010,0
2006-08-21,36.895,37.014,36.421,36.806,1120667,0
2006-08-22,36.697,36.697,35.501,35.511,1711682,0
2006-08-23,35.609,35.857,34.808,34.947,2160657,0
2006-08-24,35.164,35.293,34.541,34.739,1936423,0
2006-08-25,34.581,34.709,34.214,34.274,983578,0
2006-08-28,34.184,35.224,34.184,34.897,1579042,0
2006-08-29,34.996,35.361,34.769,34.957,2281974,0
2006-08-30,35.214,35.293,34.729,34.937,1523844,0
2006-08-31,35.164,35.491,34.917,35.293,1454490,0
2006-09-01,35.214,35.401,34.531,34.837,1520709,0
2006-09-05,35.026,35.254,34.759,34.986,719814,0
2006-09-06,34.788,35.026,34.432,34.699,1029476,0
2006-09-07,34.501,35.016,34.422,34.729,1088214,0
2006-09-08,34.739,34.986,34.511,34.571,920392,0
2006-09-11,34.531,34.927,34.254,34.729,617100,0
2006-09-12,34.917,38.072,34.769,35.975,2260542,0
2006-09-13,36.094,36.164,35.214,35.491,1493008,0
2006-09-14,35.293,36.598,35.134,36.411,1853017,0
2006-09-15,36.598,38.428,36.538,38.081,3847165,0
2006-09-18,38.081,38.695,37.815,38.201,2529257,0
2006-09-19,38.052,38.893,37.805,38.725,1785889,0
2006-09-20,38.972,39.358,38.616,39.259,1557205,0
2006-09-21,39.18,40.258,39.071,39.625,2702236,0
2006-09-22,39.269,39.566,38.329,38.478,1446099,0
2006-09-25,38.488,39.021,37.726,38.834,1529202,0
2006-09-26,38.281,39.2,38.003,39.2,1618471,0
2006-09-27,39.021,39.259,38.052,38.329,1783866,0
2006-09-28,38.428,39.021,38.398,38.923,924031,0
2006-09-29,38.874,40.14,38.854,39.061,1302439,0
2006-10-02,40.396,41.693,40.08,40.248,2726803,0
2006-10-03,40.011,40.357,39.388,39.981,1348540,0
2006-10-04,40.446,41.297,40.278,41.178,2062592,0
2006-10-05,41.287,42.167,41.227,42.019,1400503,0
2006-10-06,41.544,41.752,40.95,41.257,906036,0
2006-10-09,41.05,41.148,40.505,41.07,1062839,0
2006-10-10,41.118,41.455,40.97,41.326,1378365,0
2006-10-11,41.148,41.247,40.703,40.852,1274739,0
2006-10-12,41.148,41.613,41.05,41.336,1238344,0
2006-10-13,41.336,42.633,40.595,42.355,1337824,0
2006-10-16,42.296,42.493,42.177,42.346,1153118,0
2006-10-17,42.098,42.691,41.465,42.375,1203870,0
2006-10-18,42.643,42.78,41.96,42.375,1288993,0
2006-10-19,42.147,43.027,42.029,42.404,1118240,0
2006-10-20,42.147,42.92,41.91,42.603,694540,0
2006-10-23,42.434,42.82,42.157,42.76,682509,0
2006-10-24,42.533,42.83,42.048,42.157,1102469,0
2006-10-25,41.94,43.087,41.94,42.75,1254014,0
2006-10-26,42.643,43.077,42.147,42.978,831021,0
2006-10-27,42.73,43.226,42.543,42.959,966190,0
2006-10-30,42.88,42.88,41.96,42.701,1186278,0
2006-10-31,42.573,42.987,42.483,42.553,1121778,0
2006-11-01,42.78,42.84,41.85,42.346,1715120,0
2006-11-02,41.544,43.384,41.06,43.176,2116982,0
2006-11-03,44.017,44.67,43.967,44.472,2326254,0
2006-11-06,44.017,45.164,43.878,44.146,2294611,0
2006-11-07,44.304,44.61,44.057,44.511,1563675,0
2006-11-08,44.393,44.947,44.244,44.64,1543254,0
2006-11-09,44.808,45.007,44.057,44.224,1417690,0
2006-11-10,44.067,44.383,43.74,44.264,1200635,0
2006-11-13,44.254,45.451,44.254,45.323,1923886,0
2006-11-14,45.204,45.5,44.551,45.332,1274031,0
2006-11-15,45.332,45.837,44.997,45.303,1435585,0
2006-11-16,45.5,48.072,45.481,47.439,2702539,0
2006-11-17,47.034,47.389,46.529,47.34,1238243,0
2006-11-20,47.034,48.815,46.994,48.419,2472846,0
2006-11-21,48.369,48.824,48.221,48.469,1424364,0
2006-11-22,51.436,53.829,51.436,53.621,5680064,0
2006-11-24,53.641,53.888,53.166,53.631,930299,0
2006-11-27,53.839,54.393,52.246,53.335,2038227,0
2006-11-28,53.295,53.414,52.474,53.038,1445896,0
2006-11-29,53.335,54.185,53.166,53.878,1689946,0
2006-11-30,54.126,54.195,53.008,53.186,2021849,0
2006-12-01,53.463,53.661,52.603,53.088,1679433,0
2006-12-04,54.018,56.262,53.77,55.738,3783272,0
2006-12-05,55.888,55.888,55.035,55.708,1319221,0
2006-12-06,55.441,56.105,55.303,55.639,737405,0
2006-12-07,56.085,56.154,55.303,55.668,1346215,0
2006-12-08,55.491,56.005,55.035,55.115,1203263,0
2006-12-11,55.115,55.945,55.115,55.668,783607,0
2006-12-12,55.768,55.945,54.748,54.908,1172125,0
2006-12-13,55.293,55.392,54.631,54.788,1393226,0
2006-12-14,55.095,56.411,55.045,55.591,1643745,0
2006-12-15,55.649,55.848,54.71,54.71,1262708,0
2006-12-18,55.985,57.825,55.718,55.768,2652092,0
2006-12-19,56.292,56.381,55.095,55.571,1258159,0
2006-12-20,56.095,58.874,55.728,57.172,3088429,0
2006-12-21,57.222,57.618,56.332,56.915,975793,0
2006-12-22,56.184,56.579,55.688,55.718,1760715,0
2006-12-26,55.788,56.065,55.312,55.818,923223,0
2006-12-27,56.134,56.995,56.035,56.579,851443,0
2006-12-28,56.708,57.093,56.242,56.777,437348,0
2006-12-29,56.628,56.935,56.342,56.728,602541,0
2007-01-03,56.777,57.222,56.174,56.945,1395550,0
2007-01-04,56.728,57.055,55.788,56.481,716680,0
2007-01-05,56.282,56.895,55.995,56.282,936668,0
2007-01-08,56.481,59.349,56.461,59.15,2102021,0
2007-01-09,59.597,63.671,57.37,60.377,2653305,0
2007-01-10,60.367,63.404,59.982,62.92,2509140,0
2007-01-11,62.751,68.873,62.317,67.806,7170140,0
2007-01-12,66.876,67.262,65.838,67.014,4254993,0
2007-01-16,66.866,70.942,66.5,68.38,5030917,0
2007-01-17,67.756,68.33,67.282,67.45,2480933,0
2007-01-18,67.756,68.172,66.629,67.163,4933459,0
2007-01-19,67.46,67.716,66.213,66.53,2691419,0
2007-01-22,66.767,67.589,66.609,67.123,1020781,0
2007-01-23,67.559,70.477,67.46,69.389,2894523,0
2007-01-24,70.031,71.505,69.389,71.317,2844176,0
2007-01-25,71.357,71.96,69.063,69.19,1584805,0
2007-01-26,69.063,70.18,68.25,69.507,1915798,0
2007-01-29,68.844,69.329,67.677,68.32,1915394,0
2007-01-30,68.26,68.27,66.401,66.767,2134776,0
2007-01-31,66.569,69.566,66.47,69.21,1987982,0
2007-02-01,70.23,72.435,70.22,71.693,2330501,0
2007-02-02,71.812,71.832,70.259,70.763,1346215,0
2007-02-05,70.763,72.505,70.733,71.802,1308809,0
2007-02-06,71.693,71.901,69.943,71.298,1713502,0
2007-02-07,71.911,73.939,71.911,72.563,1856960,0
2007-02-08,72.405,73.692,71.565,73.592,1253913,0
2007-02-09,73.542,74.462,70.15,70.526,1794886,0
2007-02-12,70.526,70.961,67.933,68.646,2599891,0
2007-02-13,69.29,70.1,68.726,69.477,1672397,0
2007-02-14,70.358,73.345,69.408,69.616,4717960,0
2007-02-15,69.853,70.971,69.26,70.012,1625648,0
2007-02-16,69.883,69.943,67.933,68.221,2149030,0
2007-02-20,68.676,69.517,67.963,69.24,1801255,0
2007-02-21,68.746,70.24,68.409,68.993,1673366,0
2007-02-22,69.833,71.515,69.19,71.475,2850142,0
2007-02-23,71.337,72.405,70.506,71.802,1907205,0
2007-02-26,72.355,72.515,70.051,71.832,3014014,0
2007-02-27,69.725,70.11,67.45,67.943,4411390,0
2007-02-28,68.706,70.723,68.429,70.288,3387779,0
2007-03-01,69.023,71.693,67.973,70.902,3036820,0
2007-03-02,70.902,71.09,67.756,68.409,4783632,0
2007-03-05,67.756,67.756,64.156,64.423,3978997,0
2007-03-06,66.253,66.738,64.641,66.066,2917068,0
2007-03-07,65.926,65.926,64.166,64.512,2445347,0
2007-03-08,65.481,67.39,65.353,66.599,1811567,0
2007-03-09,67.262,67.47,65.561,66.639,1167778,0
2007-03-12,68.003,68.459,66.856,67.073,2071589,0
2007-03-13,67.005,67.43,65.531,66.421,2305024,0
2007-03-14,66.54,66.54,64.581,66.253,2632074,0
2007-03-15,66.253,67.38,66.183,66.866,1225908,0
2007-03-16,66.856,67.073,65.511,66.036,1243298,0
2007-03-19,66.569,67.509,66.164,67.063,650461,0
2007-03-20,67.213,70.2,67.153,69.873,2641982,0
2007-03-21,69.092,71.06,68.943,70.477,2124882,0
2007-03-22,70.23,71.693,68.25,71.367,1624335,0
2007-03-23,71.515,71.643,70.18,70.496,1014109,0
2007-03-26,70.823,70.981,69.646,70.823,773727,0
2007-03-27,70.625,70.625,68.766,69.537,1249465,0
2007-03-28,68.696,69.339,68.202,68.547,827888,0
2007-03-29,69.339,70.021,67.953,69.131,821417,0
2007-03-30,69.27,69.556,68.499,68.766,672400,0
2007-04-02,69.339,70.882,69.24,70.803,1625952,0
2007-04-03,71.218,72.297,71.208,71.792,1105400,0
2007-04-04,72.208,72.355,71.298,72.237,709502,0
2007-04-05,72.01,72.979,71.258,71.288,835368,0
2007-04-09,71.406,72.198,71.07,71.782,701212,0
2007-04-10,72.395,72.395,70.704,70.991,802310,0
2007-04-11,71.218,71.298,69.685,70.298,835874,0
2007-04-12,70.308,71.298,69.457,71.11,712181,0
2007-04-13,71.218,71.802,70.773,71.752,529330,0
2007-04-16,71.782,72.158,71.169,71.268,713417,0
2007-04-17,71.367,71.575,70.397,71.258,652079,0
2007-04-18,71.169,73.532,71,71.663,2294179,0
2007-04-19,71.218,71.595,69.893,70.546,1419206,0
2007-04-20,71.169,71.515,70.19,70.387,915285,0
2007-04-23,70.328,70.585,69.636,69.695,892995,0
2007-04-24,70.21,70.486,68.547,69.053,1018557,0
2007-04-25,69.715,69.715,68.746,68.863,945059,0
2007-04-26,68.805,70.368,68.805,69.764,1225432,0
2007-04-27,69.438,69.487,67.973,68.221,1077194,0
2007-04-30,68.449,68.469,66.52,66.52,995132,0
2007-05-01,66.372,66.786,65.956,66.094,1229751,0
2007-05-02,66.056,68.123,65.916,67.579,1540765,0
2007-05-03,65.629,66.46,64.354,64.671,3475039,0
2007-05-04,65.333,65.679,63.424,63.958,1990914,0
2007-05-07,63.849,64.146,62.128,63.018,3183319,0
2007-05-08,63.246,63.8,62.534,63.602,1690081,0
2007-05-09,63.107,64.116,62.681,63.829,1079014,0
2007-05-10,63.602,63.701,62.088,62.287,1145655,0
2007-05-11,62.584,63.217,61.733,62.424,1606927,0
2007-05-14,62.514,62.721,61.407,61.504,1333881,0
2007-05-15,61.574,62.05,60.507,60.594,1697488,0
2007-05-16,61.327,62.147,61.159,61.693,1888654,0
2007-05-17,63.058,63.978,62.347,62.988,2156576,0
2007-05-18,63.097,63.661,61.614,62.118,1429458,0
2007-05-21,62.118,62.691,61.693,62.267,1642229,0
2007-05-22,78.824,81.358,77.776,79.111,19538203,0
2007-05-23,79.251,79.904,77.381,77.549,6332799,0
2007-05-24,77.549,78.38,75.789,75.926,4194245,0
2007-05-25,77.648,77.895,74.878,75.926,4944074,0
2007-05-29,76.856,78.785,76.5,78.746,3921876,0
2007-05-30,78.528,79.29,77.252,78.36,3276066,0
2007-05-31,78.38,78.726,77.401,78.667,1795424,0
2007-06-01,78.469,78.687,77.757,78.261,2273347,0
2007-06-04,78.024,79.349,78.024,78.954,2029633,0
2007-06-05,80.021,83.108,79.725,82.683,6928275,0
2007-06-06,81.753,83.048,80.901,81.407,3348754,0
2007-06-07,81.121,82.098,79.388,80.171,2528257,0
2007-06-08,79.924,81.782,79.884,81.575,1625602,0
2007-06-11,81.594,82.218,80.447,81.565,1291016,0
2007-06-12,81.407,81.594,79.991,80.921,1499479,0
2007-06-13,81.111,81.704,80.804,81.139,1340856,0
2007-06-14,81.358,82.03,81.001,81.328,1259169,0
2007-06-15,83.088,86.223,82.861,84.77,3298711,0
2007-06-18,85.56,85.947,84.582,85.759,1675288,0
2007-06-19,85.66,86.431,84.839,85.56,1052223,0
2007-06-20,77.954,81.091,76.263,79.725,15694483,0
2007-06-21,80.091,80.674,79.28,80.418,2976597,0
2007-06-22,82.346,83.138,80.031,80.348,3524563,0
2007-06-25,81.328,82.613,80.111,81.505,2525677,0
2007-06-26,82.297,84.75,81.871,82.811,3623456,0
2007-06-27,82.643,83.187,80.862,82.297,1706122,0
2007-06-28,82.791,82.791,80.981,81.258,1482090,0
2007-06-29,81.308,82.098,80.368,81.585,1518587,0
2007-07-02,81.555,82.05,80.348,81.397,1188619,0
2007-07-03,81.594,82.287,81.456,81.991,480596,0
2007-07-05,84.077,87.657,82.742,86.699,2800503,0
2007-07-06,87.213,87.727,85.62,87.361,1195580,0
2007-07-09,87.54,87.667,85.837,86.996,1179201,0
2007-07-10,86.154,86.64,84.087,84.473,1291116,0
2007-07-11,84.373,84.75,82.791,83.563,1159184,0
2007-07-12,83.573,85.55,83.573,84.83,1047371,0
2007-07-13,84.373,86.006,83.731,84.562,1356123,0
2007-07-16,84.028,85.808,83.9,84.601,1234700,0
2007-07-17,84.483,85.353,83.948,84.413,1462983,0
2007-07-18,84.176,85.383,82.524,82.91,1940062,0
2007-07-19,84.325,84.325,82.248,82.485,1246230,0
2007-07-20,81.604,82.148,78.944,80.555,2303608,0
2007-07-23,80.744,81.456,79.646,79.971,1203870,0
2007-07-24,78.984,79.478,77.163,77.569,2287010,0
2007-07-25,77.895,78.291,74.739,75.056,3476947,0
2007-07-26,74.859,75.026,69.735,71.15,3654153,0
2007-07-27,70.922,71.663,69.457,70.625,2381099,0
2007-07-30,72.811,73.978,70.665,72.158,2241030,0
2007-07-31,73.642,75.669,71.852,72.317,2417249,0
2007-08-01,71.713,72.108,69.903,71.515,1935209,0
2007-08-02,73.345,75.175,70.22,74.077,4020649,0
2007-08-03,73.79,75.264,73.542,74.987,2499182,0
2007-08-06,75.086,75.779,71.891,73.692,2926864,0
2007-08-07,74.779,79.656,74.612,76.956,3444792,0
2007-08-08,77.895,78.162,74.442,75.492,2728319,0
2007-08-09,74.512,76.956,73.712,74.612,1963820,0
2007-08-10,73.692,75.619,70.575,74.038,2097470,0
2007-08-13,74.729,75.215,72.485,73.148,857712,0
2007-08-14,73.859,74.126,71.713,71.95,1011986,0
2007-08-15,71.268,72.069,70.23,70.397,1442964,0
2007-08-16,68.756,70.249,62.554,67.866,4701844,0
2007-08-17,69.735,70.397,67.37,69.329,2879561,0
2007-08-20,69.497,71.762,69.487,71.367,1155343,0
2007-08-21,71.268,73.731,70.922,73.512,1715019,0
2007-08-22,81.208,81.268,78.568,80.061,8111358,0
2007-08-23,80.378,82.505,79.844,81.901,3970505,0
2007-08-24,81.901,83.454,81.358,82.574,1969886,0
2007-08-27,81.981,82.415,80.862,81.871,1191738,0
2007-08-28,81.604,82.05,80.635,81.505,1550634,0
2007-08-29,81.604,82.821,81.358,82.001,1186581,0
2007-08-30,81.407,82.722,81.218,82.198,1559934,0
2007-08-31,82.198,83.435,81.168,83.058,1156656,0
2007-09-04,82.742,83.761,82.495,83.088,793515,0
2007-09-05,82.811,82.811,81.694,82.287,883694,0
2007-09-06,82.97,83.138,82.108,83.138,669367,0
2007-09-07,82.198,82.278,81.407,82.001,961131,0
2007-09-10,81.753,82.238,80.545,81.704,795435,0
2007-09-11,82.098,83.088,81.901,83.008,1288388,0
2007-09-12,82.643,84.206,82.594,83.038,1285051,0
2007-09-13,83.632,83.632,82.366,82.544,924637,0
2007-09-14,82.297,83.77,81.861,82.346,979938,0
2007-09-17,82.148,82.92,81.644,82.594,631859,0
2007-09-18,82.693,85.54,82.01,84.82,1430834,0
2007-09-19,85.066,85.71,83.701,84.275,1402323,0
2007-09-20,84.127,85.264,83.83,84.483,876616,0
2007-09-21,84.68,85.116,84.275,84.83,1380184,0
2007-09-24,85.066,86.056,84.433,84.433,1346518,0
2007-09-25,84.433,88.034,83.919,85.778,2831338,0
2007-09-26,87.144,89.399,85.61,89.349,2416232,0
2007-09-27,89.567,90.16,88.083,88.944,1769712,0
2007-09-28,88.232,89.102,86.5,88.469,1269381,0
2007-10-01,88.775,93.069,88.775,91.842,2038026,0
2007-10-02,91.892,94.463,91.002,93.869,1602397,0
2007-10-03,91.279,92.189,90.329,90.705,1682445,0
2007-10-04,91.1,91.773,89.715,91.347,871967,0
2007-10-05,91.912,92.88,91.002,91.971,892692,0
2007-10-08,91.159,97.223,90.309,97.223,1630198,0
2007-10-09,97.778,98.668,96.679,98.668,1451457,0
2007-10-10,98.242,99.407,97.124,97.678,1529707,0
2007-10-11,98.024,99.278,95.314,96.441,1669929,0
2007-10-12,96.273,96.441,94.958,95.353,1116313,0
2007-10-15,95.453,96.194,92.554,93.216,1091145,0
2007-10-16,93.454,95.353,92.583,93.474,1074566,0
2007-10-17,93.969,94.453,92.426,93.919,900679,0
2007-10-18,93.474,94.364,92.653,93.672,862362,0
2007-10-19,93.326,93.682,90.309,90.952,1220348,0
2007-10-22,89.517,91.436,89.033,90.922,1231874,0
2007-10-23,91.693,92.257,90.774,91.426,627411,0
2007-10-24,90.2,91.259,89.429,90.734,1242692,0
2007-10-25,90.705,91.506,89.735,90.714,753682,0
2007-10-26,90.952,92.416,90.665,91.664,574537,0
2007-10-29,91.792,94.622,91.674,91.912,1588113,0
2007-10-30,89.627,92.613,89.201,90.299,2777250,0
2007-10-31,89.914,91.299,89.477,90.616,1863590,0
2007-11-01,89.914,93.079,88.529,88.529,2176629,0
2007-11-02,88.004,90.507,87.104,90.507,2029533,0
2007-11-05,86.273,90.16,86.273,88.815,1665579,0
2007-11-06,88.884,91.526,88.757,91.1,1364311,0
2007-11-07,91.842,91.842,89.102,89.459,937350,0
2007-11-08,91.299,91.299,87.589,88.647,1503190,0
2007-11-09,87.044,88.647,87.044,87.361,1950071,0
2007-11-12,86.54,88.42,85.323,85.907,1507354,0
2007-11-13,85.55,87.994,85.55,87.637,1546865,0
2007-11-14,88.864,88.864,86.431,87.044,1792893,0
2007-11-15,86.996,88.133,85.56,86.65,1007833,0
2007-11-16,86.115,87.677,85.67,87.657,1316266,0
2007-11-19,86.411,87.114,85.66,86.293,1948377,0
2007-11-20,86.006,88.627,85.62,86.58,2633003,0
2007-11-21,86.47,86.946,85.56,86.303,1426892,0
2007-11-23,87.707,87.707,85.808,86.51,553423,0
2007-11-26,87.589,87.589,85.027,85.027,1435174,0
2007-11-27,85.798,85.798,83.395,83.968,2963600,0
2007-11-28,84.69,86.323,83.968,85.68,2660820,0
2007-11-29,84.868,86.086,84.176,85.066,2678003,0
2007-11-30,85.7,86.55,84.67,85.56,1621049,0
2007-12-03,84.83,85.076,82.693,83.622,1288897,0
2007-12-04,83.088,85.007,82.791,84.592,1856408,0
2007-12-05,86.303,87.044,85.827,86.907,2097658,0
2007-12-06,87.727,90.695,86.996,89.932,2025893,0
2007-12-07,90.309,91.882,89.932,91.684,1412691,0
2007-12-10,91.367,92.179,91.169,91.289,1504635,0
2007-12-11,91.299,91.693,88.597,89.033,1861353,0
2007-12-12,90.507,90.507,88.212,89.023,1614673,0
2007-12-13,88.765,89.31,88.34,88.825,1338895,0
2007-12-14,88.38,88.489,86.303,86.421,1621907,0
2007-12-17,86.45,86.699,82.435,82.584,2676170,0
2007-12-18,83.148,83.385,79.626,81.188,2738227,0
2007-12-19,81.604,83.721,80.021,83.335,1925101,0
2007-12-20,83.583,83.83,82.218,82.564,989341,0
2007-12-21,83.89,83.89,81.981,82.098,1415037,0
2007-12-24,82.376,82.94,81.991,82.653,283679,0
2007-12-26,82.495,85.67,82.395,84.72,820609,0
2007-12-27,84.176,84.67,83.118,83.335,785731,0
2007-12-28,84.957,85.274,83.77,84.136,1105552,0
2007-12-31,83.731,84.413,82.623,83.108,631102,0
2008-01-02,83.573,83.998,80.298,80.714,1184132,0
2008-01-03,81.149,81.377,76.699,77.154,2456372,0
2008-01-04,75.422,75.669,71.228,72.208,4631523,0
2008-01-07,73.206,73.542,70.328,71.169,2172986,0
2008-01-08,71.525,72.979,69.19,69.22,1541777,0
2008-01-09,72.91,73.484,70.773,72.989,4441062,0
2008-01-10,72.267,73.998,72.168,73.365,2406339,0
2008-01-11,72.86,73.345,71.94,72.148,2432023,0
2008-01-14,72.642,72.88,68.844,68.883,3550700,0
2008-01-15,68.36,68.726,64.691,65.749,4391646,0
2008-01-16,68.736,70.09,66.936,69.803,8122167,0
2008-01-17,69.745,70.23,66.679,67.073,4064049,0
2008-01-18,66.876,68.399,66.767,67.252,3901493,0
2008-01-22,66.263,70.031,64.294,69.141,3744080,0
2008-01-23,68.736,70.417,67.073,70.22,3403793,0
2008-01-24,70.733,72.603,70.723,72.257,3904554,0
2008-01-25,73.187,73.512,69.438,70.031,4262757,0
2008-01-28,70.605,71.387,68.103,71.298,2090835,0
2008-01-29,71.901,72.752,70.18,72.455,2267975,0
2008-01-30,72.297,73.118,70.269,70.269,2200769,0
2008-01-31,70.298,73.048,69.083,71.93,1956377,0
2008-02-01,72.218,73.879,71.693,73.048,1940456,0
2008-02-04,74.265,74.265,70.882,71.426,1499980,0
2008-02-05,70.565,71.465,69.141,69.656,4934532,0
2008-02-06,70.13,70.655,68.25,68.933,3295306,0
2008-02-07,68.537,71.07,68.537,71.03,2372875,0
2008-02-08,67.983,68.35,65.778,67.193,6175951,0
2008-02-11,67.46,67.953,66.816,67.262,4665439,0
2008-02-12,67.44,69.913,67.41,69.586,4977036,0
2008-02-13,70.733,70.783,69.21,69.685,4570544,0
2008-02-14,69.735,71.178,68.893,69.606,5742550,0
2008-02-15,66.52,66.767,64.789,65.422,4111141,0
2008-02-19,64.888,66.283,64.699,65.471,2801346,0
2008-02-20,65.096,65.106,62.633,63.889,2728049,0
2008-02-21,65.056,66.569,63.324,63.641,3228033,0
2008-02-22,64.789,64.789,62.761,63.701,2001253,0
2008-02-25,63.761,65.639,63.227,65.313,1544112,0
2008-02-26,65.353,67.203,65.046,66.609,3361403,0
2008-02-27,66.273,66.49,64.937,65.234,3788931,0
2008-02-28,65.174,65.234,61.08,61.474,3508342,0
2008-02-29,61.465,64.482,60.337,60.921,4567046,0
2008-03-03,60.852,61.564,59.082,59.597,8067406,0
2008-03-04,58.953,59.587,58.231,59.2,4521748,0
2008-03-05,59.487,62.464,58.963,61.841,3424348,0
2008-03-06,61.159,61.723,60.367,60.694,3054843,0
2008-03-07,59.587,60.21,58.587,58.884,3850658,0
2008-03-10,58.468,60.17,58.26,58.36,1900331,0
2008-03-11,59.843,61.564,58.31,60.407,2916907,0
2008-03-12,60.684,63.504,59.922,62.811,2428025,0
2008-03-13,61.397,63.414,60.002,63.157,2800104,0
2008-03-14,62.949,63.552,60.437,61.664,2375190,0
2008-03-17,57.38,59.863,56.638,57.755,2504980,0
2008-03-18,59.042,60.297,58.547,59.577,1926739,0
2008-03-19,59.299,60.882,57.37,57.835,1586623,0
2008-03-20,58.458,61.307,57.835,61.139,1971543,0
2008-03-24,60.891,64.097,60.891,62.514,2486114,0
2008-03-25,62.138,64.146,61.08,64.027,1479688,0
2008-03-26,63.157,63.552,61.871,62.643,870998,0
2008-03-27,62.761,63.187,60.239,60.239,1072658,0
2008-03-28,60.061,60.297,57.845,58.102,1754823,0
2008-03-31,58.112,58.854,57.618,58.132,1288917,0
2008-04-01,58.379,60.823,58.36,60.823,1993480,0
2008-04-02,60.545,62.217,60.12,61.317,1243594,0
2008-04-03,61.08,61.624,59.359,61.455,1516259,0
2008-04-04,61.257,61.297,59.615,60.535,1300208,0
2008-04-07,59.922,59.922,57.192,57.252,3739248,0
2008-04-08,57.361,59.042,56.678,57.172,3581335,0
2008-04-09,57.093,57.538,53.453,53.888,4365169,0
2008-04-10,54.135,54.462,52.178,52.425,3643405,0
2008-04-11,52.266,52.326,50.673,51.01,2354807,0
2008-04-14,50.654,51.732,50.486,51.258,2013468,0
2008-04-15,50.139,51.396,48.042,49.042,4254130,0
2008-04-16,49.082,49.952,48.231,48.853,4409096,0
2008-04-17,49.122,49.506,47.993,48.982,3018431,0
2008-04-18,49.932,50.951,49.486,50.1,1865559,0
2008-04-21,50.002,50.693,48.479,48.527,1473565,0
2008-04-22,48.676,51.9,48.537,50.179,3241117,0
2008-04-23,50.882,50.941,49.409,49.556,1322560,0
2008-04-24,49.773,51.129,48.943,50.526,1460299,0
2008-04-25,51.139,51.376,50.05,51.03,1047203,0
2008-04-28,51.426,51.426,50.259,50.793,991159,0
2008-04-29,50.466,51.94,50.139,50.209,1858416,0
2008-04-30,50.624,51.426,49.833,50.595,1602327,0
2008-05-01,49.843,49.843,47.37,48.586,4588796,0
2008-05-02,48.449,49.725,47.855,49.042,3685607,0
2008-05-05,48.962,49.369,47.973,48.092,2820253,0
2008-05-06,49.456,51.851,47.084,51.286,6682573,0
2008-05-07,51.534,51.564,48.419,48.606,3290872,0
2008-05-08,49.032,49.042,47.776,48.489,1981322,0
2008-05-09,48.269,50.832,47.559,50.693,5189334,0
2008-05-12,50.713,50.713,49.546,50.347,1753914,0
2008-05-13,50.654,50.654,49.309,49.902,1736957,0
2008-05-14,51.881,52.425,50.743,50.902,3266511,0
2008-05-15,51.238,52.821,50.753,52.593,2565889,0
2008-05-16,53.088,53.088,51.189,51.466,2556396,0
2008-05-19,51.446,52.049,50.446,51.416,2043343,0
2008-05-20,50.99,51.228,50.012,50.347,1591103,0
2008-05-21,50.169,51.486,48.498,48.716,1726450,0
2008-05-22,48.745,48.745,47.607,47.993,2386474,0
2008-05-23,48.112,48.112,46.48,46.658,2892668,0
2008-05-27,46.658,47.499,45.738,46.639,2051700,0
2008-05-28,46.391,47.489,46.164,47.142,1797703,0
2008-05-29,47.419,48.795,46.885,48.469,2047157,0
2008-05-30,48.469,48.913,48.013,48.676,1133470,0
2008-06-02,48.329,48.469,46.549,47.389,2933371,0
2008-06-03,47.667,47.855,45.867,46.539,2307919,0
2008-06-04,46.371,48.517,46.114,46.925,2584730,0
2008-06-05,46.925,47.993,46.49,47.311,1109793,0
2008-06-06,46.984,46.984,45.174,45.422,1983178,0
2008-06-09,45.58,45.985,43.423,44.58,2798125,0
2008-06-10,43.77,44.284,43.523,44.204,3785670,0
2008-06-11,43.897,44.175,41.475,41.86,3417940,0
2008-06-12,41.97,42.82,40.555,40.96,3361385,0
2008-06-13,41.118,41.693,40.288,41.663,2899966,0
2008-06-16,41.563,42.85,40.921,42.553,2750245,0
2008-06-17,42.573,43.167,41.9,42.167,1773204,0
2008-06-18,41.356,41.88,40.377,40.673,1523499,0
2008-06-19,40.673,41,39.428,40.803,2474910,0
2008-06-20,40.357,40.456,37.726,38.378,2617668,0
2008-06-23,38.378,38.814,36.648,37.064,2094452,0
2008-06-24,36.984,38.131,36.124,37.894,4304809,0
2008-06-25,38.251,39.071,37.825,38.478,2552749,0
2008-06-26,37.41,37.41,35.431,36.203,3933253,0
2008-06-27,35.224,35.609,33.71,34.204,6244205,0
2008-06-30,33.641,34.432,32.642,33.522,5574477,0
2008-07-01,32.692,32.692,30.208,32.266,7514437,0
2008-07-02,32.226,32.712,30.712,30.951,5040936,0
2008-07-03,31.257,31.296,28.28,28.29,7596806,0
2008-07-07,28.685,30.645,27.973,30.426,9559539,0
2008-07-08,30.208,31.089,28.893,31.089,5925957,0
2008-07-09,31.286,31.435,28.942,29.259,4164117,0
2008-07-10,29.378,29.852,22.819,22.889,14961949,0
2008-07-11,23.611,25.193,21.672,24.283,17120356,0
2008-07-14,24.837,24.877,22.701,23.423,5638500,0
2008-07-15,22.829,23.71,21.414,23.413,7446216,0
2008-07-16,22.76,25.104,22.404,25.076,8992002,0
2008-07-17,25.293,26.063,24.185,25.816,11043934,0
2008-07-18,25.816,26.34,24.185,25.718,5355287,0
2008-07-21,26.697,27.933,26.193,27.201,7067010,0
2008-07-22,26.964,30.645,25.629,30.416,8585909,0
2008-07-23,30.635,34.669,29.822,31.752,12536049,0
2008-07-24,31.544,31.554,27.963,28.527,6429079,0
2008-07-25,29.022,29.081,26.846,27.735,4948581,0
2008-07-28,27.884,28.092,26.717,27.42,3154212,0
2008-07-29,27.211,29.962,26.925,29.496,3645384,0
2008-07-30,29.675,30.882,28.052,28.952,3365177,0
2008-07-31,27.874,30.268,27.865,28.705,3656425,0
2008-08-01,30.208,30.969,28.349,29.457,3185973,0
2008-08-04,29.862,30.742,28.795,30.663,4657512,0
2008-08-05,30.969,35.461,30.702,35.461,8966309,0
2008-08-06,33.671,34.818,32.236,34.62,5650576,0
2008-08-07,33.107,34.007,31.385,32.246,5612501,0
2008-08-08,31.879,34.204,31.257,33.077,4121219,0
2008-08-11,33.097,38.072,33.047,36.124,7216430,0
2008-08-12,35.797,36.421,32.899,33.631,5404198,0
2008-08-13,33.443,34.027,31.079,31.702,4671874,0
2008-08-14,32.256,34.363,31.257,34.066,5103446,0
2008-08-15,34.62,35.114,32.979,33.671,3165701,0
2008-08-18,33.225,33.443,30.625,30.959,3600985,0
2008-08-19,29.675,29.675,27.26,28.052,7963401,0
2008-08-20,28.438,28.932,26.905,27.893,4738628,0
2008-08-21,27.706,28.488,27.142,27.429,2858589,0
2008-08-22,27.775,32.889,27.567,32.889,7248195,0
2008-08-25,31.642,31.642,29.18,29.902,6457220,0
2008-08-26,29.705,30.169,28.863,29.734,3099137,0
2008-08-27,29.763,30.901,29.16,30.901,2982344,0
2008-08-28,31.257,33.116,31.009,33.116,4896168,0
2008-08-29,32.444,34.808,32.395,34.808,4972840,0
2008-09-02,35.965,36.46,33.482,34.106,4553212,0
2008-09-03,34.126,34.472,32.513,34.126,4107460,0
2008-09-04,33.492,33.729,31.158,32.088,3794534,0
2008-09-05,31.286,32.444,31.059,32.266,3111842,0
2008-09-08,33.987,35.264,31.939,33.225,5052750,0
2008-09-09,33.126,34.175,31.622,32.226,4452402,0
2008-09-10,32.355,34.165,29.991,32.098,7541449,0
2008-09-11,31.296,33.314,30.682,31.802,4148831,0
2008-09-12,31.336,31.899,30.682,31.375,3348068,0
2008-09-15,29.358,30.951,28.715,29.506,3558643,0
2008-09-16,28.804,30.278,27.696,28.685,4927398,0
2008-09-17,28.171,28.319,26.053,26.677,4558450,0
2008-09-18,27.211,32.147,26.549,32.147,6370784,0
2008-09-19,34.402,36.598,30.951,34.601,6771550,0
2008-09-22,34.897,34.897,29.932,29.972,3081973,0
2008-09-23,30.179,30.921,28.992,29.427,2918566,0
2008-09-24,29.625,30.663,28.785,29.675,2011785,0
2008-09-25,30.06,30.278,28.685,29.605,2463128,0
2008-09-26,28.438,30.436,28.052,29.685,2856389,0
2008-09-29,28.488,28.488,24.363,25.708,6341951,0
2008-09-30,25.946,28.19,25.016,28.19,3388496,0
2008-10-01,27.211,27.41,25.006,26.5,3561447,0
2008-10-02,25.906,25.966,22.691,23.304,4792488,0
2008-10-03,23.927,23.927,20.06,20.772,9734924,0
2008-10-06,19.971,20.267,16.825,18.794,10133822,0
2008-10-07,19.318,19.704,16.46,16.815,4961838,0
2008-10-08,15.925,18.834,15.925,17.557,5166305,0
2008-10-09,19.644,19.644,14.738,16.084,3712514,0
2008-10-10,15.42,16.647,11.87,16.617,6644086,0
2008-10-13,18.061,19.487,17.36,18.694,3800023,0
2008-10-14,19.14,19.584,16.37,17.211,3701374,0
2008-10-15,17.497,17.864,14.185,14.817,3058107,0
2008-10-16,15.154,15.332,12.522,14.243,6324872,0
2008-10-17,14.313,15.53,13.878,14.837,5042514,0
2008-10-20,15.807,15.807,13.502,13.68,4021010,0
2008-10-21,14.718,15.579,13.878,14.253,5689215,0
2008-10-22,14.225,14.342,11.632,12.305,7239356,0
2008-10-23,11.998,11.998,9.644,10.732,9782048,0
2008-10-24,8.843,11.435,8.8133,11.078,6357762,0
2008-10-27,11.148,11.148,9.605,9.941,5773705,0
2008-10-28,10.475,10.594,8.8133,10.218,8354334,0
2008-10-29,11.078,15.085,10.614,13.601,21481224,0
2008-10-30,14.778,16.47,14.452,15.203,9094317,0
2008-10-31,16.202,17.112,14.332,16.282,8834999,0
2008-11-03,17.083,17.093,14.412,15.272,4719079,0
2008-11-04,15.965,15.965,14.055,14.649,3756357,0
2008-11-05,14.165,15.915,13.888,15.817,4122635,0
2008-11-06,13.858,15.727,12.761,13.165,6603898,0
2008-11-07,13.185,13.541,11.642,12.185,4517622,0
2008-11-10,13.255,13.255,11.395,12.522,3022943,0
2008-11-11,12.048,12.355,10.148,11.237,5164235,0
2008-11-12,10.851,10.95,9.743,9.891,4664568,0
2008-11-13,9.991,10.771,9.0012,10.653,4437766,0
2008-11-14,10.238,11.276,9.991,10.336,3199309,0
2008-11-17,10.455,10.881,9.991,10.465,3530975,0
2008-11-18,10.861,10.861,9.713,10.534,3696791,0
2008-11-19,10.871,10.881,9.694,10.089,3720096,0
2008-11-20,9.841,9.901,7.9131,8.6946,5077405,0
2008-11-21,9.2089,9.891,8.1604,9.2583,3958934,0
2008-11-24,9.694,11.178,9.2583,10.96,3957832,0
2008-11-25,11.385,11.851,11.048,11.315,4104958,0
2008-11-26,11.266,12.365,10.891,11.662,3626722,0
2008-11-28,12.355,12.355,11.425,11.851,1452051,0
2008-12-01,11.276,11.534,9.891,10.475,2543036,0
2008-12-02,10.781,11.008,9.891,10.881,2573740,0
2008-12-03,10.712,11.652,9.901,10.911,4948879,0
2008-12-04,10.624,11.128,9.911,10.069,2737525,0
2008-12-05,9.931,10.584,9.674,10.564,2892332,0
2008-12-08,11.078,11.731,10.663,11.178,4848763,0
2008-12-09,11.078,11.662,10.781,10.96,3702351,0
2008-12-10,11.028,11.178,10.643,10.931,2363846,0
2008-12-11,10.653,11.276,10.069,10.218,3383785,0
2008-12-12,9.901,10.574,9.763,10.574,2097858,0
2008-12-15,12.215,13.105,11.118,11.375,10756830,0
2008-12-16,11.563,13.334,11.028,13.334,7131533,0
2008-12-17,12.918,14.54,12.365,13.7,5475101,0
2008-12-18,13.798,14.253,12.612,13.393,3660219,0
2008-12-19,13.541,13.798,12.918,13.353,2670374,0
2008-12-22,13.67,13.67,12.482,12.721,1958053,0
2008-12-23,12.691,13.008,12.375,12.612,1361715,0
2008-12-24,12.621,12.751,12.365,12.711,625853,0
2008-12-26,12.522,12.858,12.265,12.858,875534,0
2008-12-29,12.868,12.868,12.265,12.602,1368513,0
2008-12-30,12.761,12.809,12.375,12.621,1296482,0
2008-12-31,12.721,13.848,12.464,13.611,2709520,0
2009-01-02,13.502,15.392,13.502,15.272,3386787,0
2009-01-05,15.134,16.262,14.837,15.925,3944770,0
2009-01-06,16.172,16.707,15.628,15.787,3817688,0
2009-01-07,15.727,15.727,13.977,14.362,3635293,0
2009-01-08,13.947,14.322,13.412,14.145,2675107,0
2009-01-09,14.205,14.332,13.048,13.245,2678166,0
2009-01-12,13.788,13.788,12.118,12.265,3316570,0
2009-01-13,12.265,13.018,11.88,12.651,3650139,0
2009-01-14,12.878,12.878,10.258,10.416,8911409,0
2009-01-15,10.505,10.594,9.644,9.793,7644010,0
2009-01-16,10.406,10.406,9.733,9.823,6298922,0
2009-01-20,9.881,9.891,8.4373,8.8627,6840382,0
2009-01-21,9.2782,9.585,8.8034,9.0902,5052899,0
2009-01-22,9.0407,9.3969,8.556,9.2683,5468556,0
2009-01-23,9.0407,9.694,8.7044,9.2979,3217437,0
2009-01-26,9.2089,9.614,8.9221,9.0606,2266911,0
2009-01-27,9.3573,9.4461,8.655,9.0012,6553129,0
2009-01-28,9.3771,9.536,8.8627,9.2386,4225215,0
2009-01-29,9.1002,9.1002,8.3681,8.566,3062750,0
2009-01-30,8.5759,8.8529,7.8142,7.9131,4621400,0
2009-02-02,7.9428,8.2001,7.4582,8.0418,4029471,0
2009-02-03,7.8044,7.9131,6.4789,6.8746,7827534,0
2009-02-04,6.7559,6.825,5.8755,5.8854,6389150,0
2009-02-05,5.9349,6.5481,5.6184,6.0535,7787086,0
2009-02-06,6.3107,6.5481,6.1327,6.4196,6026166,0
2009-02-09,6.736,6.736,6.1821,6.2317,3640983,0
2009-02-10,6.3602,6.38,5.4106,5.4601,4795789,0
2009-02-11,5.7272,5.826,5.2523,5.5392,4448333,0
2009-02-12,5.6184,5.8062,5.1633,5.8062,4741172,0
2009-02-13,5.7469,5.7469,5.0446,5.1831,5267331,0
2009-02-17,4.8469,5.0249,4.6687,4.7479,6195317,0
2009-02-18,4.9359,4.9359,4.5897,4.6984,5009143,0
2009-02-19,4.6984,4.8369,4.0555,4.0555,4676873,0
2009-02-20,3.9566,4.4017,3.8874,4.1544,4845505,0
2009-02-23,4.5402,4.7973,3.9566,4.2237,4366394,0
2009-02-24,4.3423,4.649,4.0258,4.4017,6506739,0
2009-02-25,4.2237,4.2533,3.739,3.9566,6251256,0
2009-02-26,4.184,4.5007,3.9566,4.4017,6064967,0
2009-02-27,4.194,4.2039,3.2939,3.462,8186967,0
2009-03-02,3.3136,3.3136,2.7498,3.0169,9283974,0
2009-03-03,3.0465,3.0465,2.3739,2.5916,9841728,0
2009-03-04,1.9784,2.641,1.8694,2.186,10025142,0
2009-03-05,2.0277,2.1959,1.8597,1.8694,7500151,0
2009-03-06,1.8497,1.9881,1.7904,1.9684,5655717,0
2009-03-09,2.008,2.453,1.9684,2.3046,5521771,0
2009-03-10,2.3937,3.1554,2.3343,2.8388,7888354,0
2009-03-11,3.1652,3.2147,2.5816,2.6707,4427661,0
2009-03-12,2.7498,3.2246,2.6608,3.1356,3918958,0
2009-03-13,3.4224,3.7884,3.3136,3.4917,6117707,0
2009-03-16,3.4719,3.7588,2.8388,3.1949,5754169,0
2009-03-17,3.2839,3.4422,2.9675,2.9972,4213406,0
2009-03-18,2.8685,3.1455,2.5323,2.8388,8823585,0
2009-03-19,3.0959,3.2049,2.8488,3.185,4700047,0
2009-03-20,3.0959,3.1356,2.73,3.0169,4106933,0
2009-03-23,3.2147,3.2147,2.8785,3.0762,5760542,0
2009-03-24,2.8785,3.1652,2.7498,2.9872,6792937,0
2009-03-25,3.0663,3.1652,2.7201,2.829,5653239,0
2009-03-26,3.0663,3.1455,2.7893,3.0565,6316101,0
2009-03-27,2.7003,3.6203,2.4827,2.819,16287240,0
2009-03-30,2.7696,2.819,2.2651,2.3739,7476731,0
2009-03-31,2.5323,2.5323,2.2553,2.3046,5300841,0
2009-04-01,2.4136,2.6015,2.3146,2.6015,7159202,0
2009-04-02,3.2642,3.5906,2.7795,3.1059,26735795,0
2009-04-03,3.3631,4.6193,3.1949,4.5995,36141976,0
2009-04-06,4.8962,6.6273,4.7973,5.47,56341624,0
2009-04-07,5.3513,5.5888,4.283,4.4017,36701239,0
2009-04-08,4.6984,4.9259,4.382,4.6984,12788317,0
2009-04-09,4.8566,5.2721,4.6787,5.2425,18328407,0
2009-04-13,5.925,6.2613,5.5591,6.1821,25246416,0
2009-04-14,6.5778,7.4878,6.4196,6.5284,25907210,0
2009-04-15,6.8449,7.112,6.0337,6.3207,18663526,0
2009-04-16,6.6372,6.7163,5.737,5.836,16805978,0
2009-04-17,5.0546,6.7756,4.7578,6.2317,56253608,0
2009-04-20,5.8755,5.8755,4.9456,4.9655,17597363,0
2009-04-21,4.6292,5.381,4.4511,5.3414,12871001,0
2009-04-22,5.4106,5.8062,5.2523,5.4601,15356222,0
2009-04-23,5.6085,5.9744,5.4403,5.6579,14056773,0
2009-04-24,5.7765,6.2118,5.6975,6.014,20962087,0
2009-04-27,5.737,5.836,5.4106,5.4502,11462532,0
2009-04-28,5.2523,6.1327,5.1831,5.737,22219666,0
2009-04-29,6.0337,6.2118,5.9349,6.113,14429486,0
2009-04-30,8.665,9.832,7.8142,8.289,73699748,0
2009-05-01,8.2495,8.3483,7.5175,7.7747,25477198,0
2009-05-04,8.1011,9.3969,8.0121,9.3376,33839182,0
2009-05-05,10.94,13.452,10.633,12.661,77295403,0
2009-05-06,13.353,13.858,11.058,11.652,46377283,0
2009-05-07,12.285,12.365,10.831,11.425,19904091,0
2009-05-08,11.514,12.602,11.188,12.444,20493131,0
2009-05-11,12.128,13.314,11.474,12.958,21811723,0
2009-05-12,13.314,13.631,11.375,12.265,23685853,0
2009-05-13,10.712,10.891,8.2297,8.6056,60315748,0
2009-05-14,7.6461,8.7044,7.1713,7.6757,138346738,0
2009-05-15,7.9033,8.4077,7.4482,7.5867,53125805,0
2009-05-18,8.1604,8.6747,7.9131,8.645,53474012,0
2009-05-19,8.7637,8.9715,8.2098,8.2495,41402752,0
2009-05-20,8.5463,8.6847,7.9924,8.0814,29685661,0
2009-05-21,7.8637,8.0814,7.5669,7.7054,25021974,0
2009-05-22,7.8341,7.8736,7.1317,7.5076,37123081,0
2009-05-26,7.2603,7.6461,7.0031,7.0625,42099518,0
2009-05-27,7.3295,7.4977,6.9339,7.1614,43716968,0
2009-05-28,7.3197,7.4086,6.8746,7.0625,22761571,0
2009-05-29,7.1614,7.4383,7.023,7.379,28751373,0
2009-06-01,7.6659,8.3088,7.5571,8.2693,41288189,0
2009-06-02,8.1802,8.2098,7.6856,7.8341,29470212,0
2009-06-03,7.6956,7.6956,7.2702,7.4086,19510416,0
2009-06-04,7.4977,7.6164,7.1614,7.4482,25622112,0
2009-06-05,7.6461,7.6659,7.2307,7.4383,21543869,0
2009-06-08,7.2999,7.3098,7.023,7.2307,17618504,0
2009-06-09,7.1812,7.2208,7.013,7.0723,15964487,0
2009-06-10,7.3295,7.3395,6.8746,6.9636,27195052,0
2009-06-11,7.0427,7.1416,6.8646,6.9043,19191013,0
2009-06-12,6.9933,7.0723,6.6372,7.0526,18205502,0
2009-06-15,6.8844,6.9141,6.4294,6.4591,22407149,0
2009-06-16,6.5778,6.8943,6.4294,6.5778,23910257,0
2009-06-17,6.5976,6.6273,6.113,6.38,22118607,0
2009-06-18,6.4097,6.4987,6.1327,6.3008,16805324,0
2009-06-19,6.3998,6.5778,6.3107,6.4987,17422397,0
2009-06-22,6.3504,6.3602,5.826,5.8557,21106397,0
2009-06-23,5.8854,6.014,5.4502,5.7765,23475173,0
2009-06-24,6.3008,6.7559,6.2317,6.6173,48666938,0
2009-06-25,6.5284,6.8646,6.4394,6.6966,25938504,0
2009-06-26,6.7163,6.746,6.4196,6.7063,16539572,0
2009-06-29,6.7262,6.7756,6.4987,6.5778,12715885,0
2009-06-30,6.558,6.5778,6.2514,6.3207,13825481,0
2009-07-01,6.3504,6.4294,6.1821,6.1821,12088959,0
2009-07-02,5.925,5.9744,5.8557,5.8557,10667307,0
2009-07-06,5.7172,5.8657,5.47,5.6282,15987488,0
2009-07-07,5.6975,6.0634,5.5688,5.826,17955656,0
2009-07-08,6.014,6.014,5.2821,5.4601,20768010,0
2009-07-09,5.5591,5.9349,5.4008,5.7865,19946034,0
2009-07-10,5.6481,5.6875,5.4898,5.6481,9583044,0
2009-07-13,5.737,5.7865,5.4601,5.7865,10010908,0
2009-07-14,5.7667,6.0337,5.6184,5.915,12308182,0
2009-07-15,6.1227,6.4394,6.0041,6.3899,22066667,0
2009-07-16,6.3107,6.5976,6.0337,6.4691,22231736,0
2009-07-17,6.4591,6.4591,6.2317,6.2711,9422278,0
2009-07-20,6.4492,6.8547,6.3404,6.7756,29833445,0
2009-07-21,7.0723,7.0723,6.4097,6.558,19849552,0
2009-07-22,6.4394,7.0526,6.4196,6.924,19151602,0
2009-07-23,6.9735,7.2603,6.6866,7.1812,22694559,0
2009-07-24,6.9933,7.9428,6.924,7.6461,42049110,0
2009-07-27,7.7549,7.9131,7.4977,7.7154,25849043,0
2009-07-28,7.5274,7.5966,7.2801,7.3988,16379845,0
2009-07-29,7.102,7.1515,6.736,6.825,23158812,0
2009-07-30,7.1218,7.5175,6.924,7.3197,30515687,0
2009-07-31,7.1218,7.1515,6.9043,7.1515,26804861,0
2009-08-03,7.1218,7.7154,7.023,7.3692,46060690,0
2009-08-04,7.4878,8.378,7.4383,8.0318,58797562,0
2009-08-05,8.289,8.4373,7.9725,8.0517,26319358,0
2009-08-06,8.3978,8.4572,7.9329,8.0021,26648063,0
2009-08-07,8.3088,8.8529,8.1208,8.7341,38642679,0
2009-08-10,8.8825,9.4962,8.7144,8.7737,43270036,0
2009-08-11,8.665,8.6847,8.1111,8.2495,25039337,0
2009-08-12,8.1802,8.6353,8.1704,8.1802,29754156,0
2009-08-13,8.4572,8.7637,8.1505,8.6747,34813334,0
2009-08-14,8.5957,8.9023,8.477,8.843,32255848,0
2009-08-17,8.1901,8.2693,7.9428,7.9725,28663956,0
2009-08-18,8.1901,8.5857,8.0814,8.467,23794915,0
2009-08-19,8.1308,8.5066,8.1308,8.3483,16590723,0
2009-08-20,8.4373,8.6353,8.3681,8.556,14934418,0
2009-08-21,8.754,8.932,8.4077,8.4176,33798076,0
2009-08-24,8.7044,8.843,8.4275,8.477,22390999,0
2009-08-25,8.655,8.7341,8.5264,8.6747,17752339,0
2009-08-26,8.6154,8.6946,8.4077,8.4868,16275594,0
2009-08-27,8.4373,8.6154,8.1901,8.5463,16396107,0
2009-08-28,8.6946,8.7044,8.5165,8.6154,15962099,0
2009-08-31,8.4077,8.477,8.2395,8.378,18632346,0
2009-09-01,8.3088,8.467,7.6263,7.6659,29625754,0
2009-09-02,7.5966,7.8637,7.5175,7.7351,15805689,0
2009-09-03,7.9824,8.2098,7.8241,8.2098,15743169,0
2009-09-04,8.289,8.7044,8.0615,8.665,34348636,0
2009-09-08,9.0309,9.3672,8.9517,9.3079,43457162,0
2009-09-09,9.3176,10.228,9.199,9.981,58070472,0
2009-09-10,10.04,11.128,9.723,11.118,65612287,0
2009-09-11,11.642,12.454,11.474,11.711,102046166,0
2009-09-14,11.612,12.225,11.573,12.205,54161344,0
2009-09-15,12.512,13.363,12.375,13.225,68517233,0
2009-09-16,13.739,14.095,12.088,12.265,135969864,0
2009-09-17,12.819,13.422,12.542,13.155,84896931,0
2009-09-18,13.492,13.571,12.829,13.077,46748050,0
2009-09-21,12.671,13.353,12.562,12.958,35622015,0
2009-09-22,13.145,13.492,12.958,13.363,33379775,0
2009-09-23,13.631,13.828,12.809,12.888,40656674,0
2009-09-24,13.057,13.077,11.504,12.008,69160496,0
2009-09-25,11.662,12.592,11.622,12.522,40428649,0
2009-09-28,12.691,12.848,12.078,12.562,28026502,0
2009-09-29,12.502,12.829,12.265,12.335,23049529,0
2009-09-30,12.582,12.612,11.672,11.909,41030509,0
2009-10-01,11.612,11.612,10.525,10.594,50765936,0
2009-10-02,10.02,11.355,9.793,10.94,58505555,0
2009-10-05,11.138,11.425,10.851,11.415,33421832,0
2009-10-06,11.761,12.148,11.672,11.998,46115343,0
2009-10-07,11.909,12.235,11.563,11.771,24300982,0
2009-10-08,12.038,12.444,11.87,12.195,32086461,0
2009-10-09,12.245,12.345,11.919,12.138,22703874,0
2009-10-12,12.265,12.582,11.622,11.948,37857039,0
2009-10-13,11.821,11.968,11.385,11.553,26465085,0
2009-10-14,12.008,12.058,11.899,11.958,18949415,0
2009-10-15,11.652,12.018,11.395,11.948,27878750,0
2009-10-16,11.721,11.86,11.474,11.602,20702928,0
2009-10-19,11.87,11.87,11.474,11.672,14728174,0
2009-10-20,12.128,12.176,11.583,11.801,35865085,0
2009-10-21,11.662,12.048,11.474,11.514,21546528,0
2009-10-22,11.573,11.652,10.931,11.583,20830459,0
2009-10-23,11.691,11.851,11.128,11.188,18381287,0
2009-10-26,11.276,11.573,10.821,10.881,18991863,0
2009-10-27,10.771,10.791,9.466,9.526,51287478,0
2009-10-28,9.516,10.346,8.7144,8.8133,42626975,0
2009-10-29,9.2485,9.823,9.021,9.624,39475051,0
2009-10-30,9.901,10.425,9.0309,9.1693,58086381,0
2009-11-02,9.2286,9.3573,8.5363,8.932,43062003,0
2009-11-03,8.665,9.644,8.4473,9.545,37085991,0
2009-11-04,9.951,10.01,9.0804,9.2189,43098334,0
2009-11-05,9.941,9.971,9.2089,9.634,57824451,0
2009-11-06,9.3771,9.733,9.3573,9.644,26618126,0
2009-11-09,9.931,10.386,9.931,10.326,31629887,0
2009-11-10,10.268,10.356,9.901,10.288,24388526,0
2009-11-11,10.534,10.871,10.495,10.752,30400207,0
2009-11-12,10.505,10.861,10.406,10.435,17941790,0
2009-11-13,10.534,10.683,10.505,10.633,15764098,0
2009-11-16,10.931,11.208,10.821,11.058,19550330,0
2009-11-17,10.99,11.544,10.871,11.534,25678726,0
2009-11-18,11.464,12.018,11.395,11.711,31970406,0
2009-11-19,11.534,11.602,10.742,11.108,31438071,0
2009-11-20,10.871,11.008,10.485,10.594,24162742,0
2009-11-23,10.901,10.931,10.495,10.643,19303574,0
2009-11-24,10.584,10.712,10.298,10.544,19165872,0
2009-11-25,10.673,11.018,10.584,10.891,16520492,0
2009-11-27,9.971,10.673,9.823,10.445,17027100,0
2009-11-30,10.534,10.554,10.208,10.455,23841257,0
2009-12-01,10.742,11.128,10.604,11.028,24204006,0
2009-12-02,11.028,11.246,10.762,10.781,16438458,0
2009-12-03,10.94,11.048,10.475,10.515,15524042,0
2009-12-04,10.821,11.148,10.298,10.693,25138835,0
2009-12-07,10.544,10.693,10.228,10.258,17005312,0
2009-12-08,10.119,10.228,9.901,10.03,14676210,0
2009-12-09,10.138,10.178,9.773,9.881,16199368,0
2009-12-10,9.891,10.069,9.466,9.555,18110620,0
2009-12-11,9.694,9.981,9.555,9.951,19188383,0
2009-12-14,10.079,10.594,9.793,10.544,33077813,0
2009-12-15,10.366,10.732,10.188,10.238,22257126,0
2009-12-16,10.336,10.416,10.188,10.238,9723301,0
2009-12-17,10.02,10.109,9.773,9.783,18159860,0
2009-12-18,9.951,9.971,9.4461,9.536,28220947,0
2009-12-21,9.614,9.684,9.4068,9.4166,16383111,0
2009-12-22,9.4862,9.4962,8.9517,9.0309,27436421,0
2009-12-23,9.0705,9.644,8.843,9.565,38576673,0
2009-12-24,9.694,9.723,9.3176,9.3969,11796706,0
2009-12-28,9.506,9.506,9.1595,9.2583,13258861,0
2009-12-29,9.4266,9.466,9.2583,9.3079,13196285,0
2009-12-30,9.2089,9.2189,9.0407,9.0804,10740859,0
2009-12-31,9.11,9.2089,9.021,9.021,8090770,0
2010-01-04,9.3276,9.644,9.2089,9.624,24940828,0
2010-01-05,9.713,10.475,9.694,10.386,49808664,0
2010-01-06,10.326,10.336,10.03,10.03,21776294,0
2010-01-07,9.901,10.693,9.871,10.683,30551026,0
2010-01-08,10.584,10.752,10.336,10.485,17922982,0
2010-01-11,10.693,11.158,10.683,10.781,35259578,0
2010-01-12,11.325,11.87,11.256,11.821,65151626,0
2010-01-13,12.048,12.295,11.573,12.255,47800797,0
2010-01-14,12.235,12.731,12.088,12.245,38163674,0
2010-01-15,12.275,12.404,11.781,11.958,32821455,0
2010-01-19,11.781,12.108,11.642,12.078,17750598,0
2010-01-20,11.889,12.018,11.622,11.781,19808711,0
2010-01-21,11.751,11.919,11.178,11.198,25406147,0
2010-01-22,11.098,11.711,10.643,11.494,41272395,0
2010-01-25,11.781,12.018,11.455,11.86,31866475,0
2010-01-26,11.771,12.157,11.622,11.958,24891309,0
2010-01-27,11.899,12.098,11.622,12.088,23051916,0
2010-01-28,12.166,12.355,11.474,11.632,27851393,0
2010-01-29,11.811,11.851,10.742,10.94,39374948,0
2010-02-01,11.018,11.691,11.018,11.691,31212085,0
2010-02-02,11.751,11.899,11.325,11.751,19664479,0
2010-02-03,11.563,11.741,11.227,11.296,21397701,0
2010-02-04,11.018,11.395,10.643,10.673,23631909,0
2010-02-05,10.742,10.98,10.416,10.821,29360564,0
2010-02-08,11.018,11.098,10.495,10.614,17027071,0
2010-02-09,10.95,10.95,10.495,10.604,20907495,0
2010-02-10,10.693,10.831,10.238,10.288,24216690,0
2010-02-11,10.326,11.276,10.288,11.256,44444943,0
2010-02-12,10.98,11.048,10.683,10.911,29567553,0
2010-02-16,11.108,11.484,11.108,11.464,21829176,0
2010-02-17,11.573,11.632,11.237,11.504,23735705,0
2010-02-18,10.95,11.058,10.515,10.683,49983095,0
2010-02-19,10.584,10.931,10.505,10.742,18214589,0
2010-02-22,10.891,10.901,10.732,10.801,16140336,0
2010-02-23,10.693,10.722,10.218,10.317,19381584,0
2010-02-24,10.366,10.515,10.268,10.326,11532779,0
2010-02-25,10.198,10.376,9.971,10.336,13748989,0
2010-02-26,10.406,10.554,10.001,10.425,17686789,0
2010-03-01,10.574,10.653,10.455,10.544,16367213,0
2010-03-02,10.693,10.732,10.515,10.574,13213939,0
2010-03-03,10.633,11.048,10.515,10.732,20392911,0
2010-03-04,10.811,10.871,10.515,10.653,12596120,0
2010-03-05,10.791,11.227,10.732,11.148,20975010,0
2010-03-08,11.158,11.425,11.038,11.345,16602168,0
2010-03-09,11.098,11.672,11.088,11.415,22215973,0
2010-03-10,11.573,11.821,11.484,11.761,23660011,0
2010-03-11,11.662,11.672,11.345,11.544,14027111,0
2010-03-12,11.711,11.87,11.524,11.672,16400985,0
2010-03-15,11.534,11.612,11.078,11.256,18332693,0
2010-03-16,11.375,12.205,11.325,12.166,35020152,0
2010-03-17,12.325,12.532,12.078,12.128,31506184,0
2010-03-18,12.118,12.157,11.741,11.781,17079641,0
2010-03-19,11.811,11.919,11.435,11.622,16262008,0
2010-03-22,11.435,12.542,11.237,12.384,38771075,0
2010-03-23,12.542,12.661,11.998,12.365,33136906,0
2010-03-24,12.235,12.651,12.215,12.315,33996515,0
2010-03-25,12.464,12.661,11.821,11.841,28587832,0
2010-03-26,11.968,12.612,11.919,12.325,32210714,0
2010-03-29,12.464,12.651,12.275,12.345,16955397,0
2010-03-30,12.365,12.365,11.988,12.078,15025353,0
2010-03-31,11.938,12.166,11.821,11.87,18523305,0
2010-04-01,12.018,12.185,11.691,11.909,19362010,0
2010-04-05,12.058,13.057,11.958,13.028,41032761,0
2010-04-06,13.067,13.65,12.858,13.412,42200437,0
2010-04-07,13.225,13.601,13.008,13.205,22183191,0
2010-04-08,13.048,14.897,12.958,14.57,100038566,0
2010-04-09,14.501,14.718,14.095,14.639,44562218,0
2010-04-12,14.639,15.372,14.54,14.877,42119212,0
2010-04-13,15.055,15.43,14.936,15.243,39734167,0
2010-04-14,15.579,15.628,14.995,15.243,37238042,0
2010-04-15,14.155,15.193,14.145,14.412,84035612,0
2010-04-16,14.53,14.57,13.719,14.215,71658173,0
2010-04-19,14.215,14.462,13.571,13.878,31870656,0
2010-04-20,14.471,14.955,14.303,14.837,48860762,0
2010-04-21,14.985,15.015,14.53,14.927,26052616,0
2010-04-22,14.698,15.569,14.511,15.569,36023986,0
2010-04-23,15.777,16.291,15.579,15.717,41716490,0
2010-04-26,16.172,16.479,15.994,16.46,32589220,0
2010-04-27,16.163,16.272,15.312,15.401,40083171,0
2010-04-28,15.757,15.827,15.163,15.628,28304203,0
2010-04-29,15.777,16.37,15.777,16.282,26791795,0
2010-04-30,16.074,16.479,15.619,15.717,30117324,0
2010-05-03,15.994,16.242,15.579,16.232,21197363,0
2010-05-04,15.856,15.875,15.163,15.312,31444045,0
2010-05-05,14.768,15.559,14.313,14.778,35174422,0
2010-05-06,14.521,15.213,12.365,13.571,64655687,0
2010-05-07,13.709,13.808,12.384,12.978,51578711,0
2010-05-10,13.928,14.263,13.621,13.848,32876274,0
2010-05-11,13.551,14.521,13.502,14.085,31174031,0
2010-05-12,14.205,14.54,14.115,14.54,22800827,0
2010-05-13,14.54,14.917,14.165,14.205,25992278,0
2010-05-14,13.997,14.165,13.215,13.502,28401917,0
2010-05-17,13.324,13.631,12.809,13.175,36924739,0
2010-05-18,13.729,13.967,12.661,12.839,43411985,0
2010-05-19,12.671,13.028,12.195,12.631,38577132,0
2010-05-20,11.998,12.265,11.583,11.642,43517126,0
2010-05-21,11.375,12.473,11.276,12.285,39304636,0
2010-05-24,12.434,12.641,11.642,11.662,30334206,0
2010-05-25,11.098,11.851,10.931,11.821,47873928,0
2010-05-26,12.255,12.365,11.573,11.583,37340569,0
2010-05-27,12.088,12.681,11.909,12.681,31147133,0
2010-05-28,12.641,12.799,11.968,12.325,35635499,0
2010-06-01,12.048,12.582,11.968,12.038,28826726,0
2010-06-02,12.215,12.414,11.998,12.335,17396590,0
2010-06-03,12.562,12.701,12.265,12.612,23740622,0
2010-06-04,12.108,12.612,11.88,11.998,25907223,0
2010-06-07,12.068,12.157,10.881,10.891,36214426,0
2010-06-08,11.058,11.355,10.703,11.335,34857360,0
2010-06-09,11.474,11.652,10.732,10.97,40834429,0
2010-06-10,11.246,11.395,10.901,11.335,28489461,0
2010-06-11,11.078,11.524,10.999,11.474,20569203,0
2010-06-14,11.851,12.315,11.652,11.821,44899232,0
2010-06-15,12.108,12.464,11.958,12.434,31142272,0
2010-06-16,12.148,12.434,12.078,12.225,25025669,0
2010-06-17,12.265,12.345,11.968,12.048,21449495,0
2010-06-18,12.068,12.185,11.831,11.899,16457161,0
2010-06-21,12.255,12.502,11.978,12.098,25799679,0
2010-06-22,12.265,12.285,11.731,11.761,21293297,0
2010-06-23,11.87,11.988,11.672,11.831,20220736,0
2010-06-24,11.811,11.948,11.038,11.068,28205710,0
2010-06-25,11.168,11.405,10.901,11.395,21449416,0
2010-06-28,11.435,11.435,10.881,10.881,19626790,0
2010-06-29,10.663,10.683,9.851,9.941,47022155,0
2010-06-30,10.02,10.188,9.4862,9.536,27852433,0
2010-07-01,9.536,9.763,8.9914,9.595,41329720,0
2010-07-02,9.674,9.723,9.199,9.3771,18449446,0
2010-07-06,9.723,9.773,9.0606,9.1693,23861499,0
2010-07-07,9.1693,9.803,9.1693,9.793,26292582,0
2010-07-08,9.981,10.079,9.516,9.713,21562298,0
2010-07-09,9.713,9.931,9.634,9.861,13749938,0
2010-07-12,9.871,10.069,9.674,9.713,14303281,0
2010-07-13,10.01,10.406,9.901,10.288,27296576,0
2010-07-14,10.307,10.495,10.089,10.307,20596576,0
2010-07-15,10.366,10.435,9.961,10.138,17010286,0
2010-07-16,9.961,10.079,9.4166,9.526,21257085,0
2010-07-19,9.674,9.674,9.2089,9.4461,18981632,0
2010-07-20,9.2189,9.961,9.1792,9.921,19324696,0
2010-07-21,10.148,10.188,9.545,9.585,25648410,0
2010-07-22,9.901,10.138,9.861,10.04,21882794,0
2010-07-23,10.109,10.465,9.1792,10.406,20247925,0
2010-07-26,10.455,10.851,10.248,10.841,20107133,0
2010-07-27,11.058,11.237,10.732,11.028,36028963,0
2010-07-28,11.048,11.296,10.781,10.98,27056533,0
2010-07-29,11.138,11.305,10.703,10.871,21352059,0
2010-07-30,10.683,11.048,10.544,10.742,27979859,0
2010-08-02,10.999,11.286,10.891,11.148,22098921,0
2010-08-03,10.712,11.425,10.653,11.048,40550146,0
2010-08-04,11.128,11.246,10.801,10.861,25903047,0
2010-08-05,10.781,10.98,10.584,10.614,17170473,0
2010-08-06,10.534,10.693,10.406,10.594,18560075,0
2010-08-09,10.742,10.999,10.614,10.95,12673774,0
2010-08-10,10.791,10.881,10.574,10.752,13075937,0
2010-08-11,10.435,10.534,10.01,10.03,20495928,0
2010-08-12,9.901,10.128,9.861,9.961,17144797,0
2010-08-13,10.001,10.109,9.951,9.981,12755299,0
2010-08-16,9.981,10.02,9.753,9.841,12434454,0
2010-08-17,9.961,10.366,9.961,10.178,18235544,0
2010-08-18,10.238,10.248,10.01,10.06,15529084,0
2010-08-19,10.119,10.148,9.733,9.832,17626695,0
2010-08-20,9.803,9.841,9.555,9.813,12401056,0
2010-08-23,9.941,9.961,9.565,9.565,16380641,0
2010-08-24,9.3969,9.3969,9.0309,9.1496,23482364,0
2010-08-25,9.0507,9.2979,8.8924,9.288,21411671,0
2010-08-26,9.4266,9.4862,8.9914,9.0407,15371315,0
2010-08-27,9.0705,9.3969,8.8627,9.2979,17444296,0
2010-08-30,9.2782,9.3376,8.9517,8.9617,14268372,0
2010-08-31,8.9023,9.0407,8.8232,8.9122,18756387,0
2010-09-01,9.1002,9.2485,8.9814,9.1496,14806602,0
2010-09-02,9.199,9.4266,9.1199,9.4068,14962034,0
2010-09-03,9.654,10.04,9.644,9.733,22689213,0
2010-09-07,9.654,9.733,9.4461,9.466,15025593,0
2010-09-08,9.763,10.168,9.694,10.109,28494893,0
2010-09-09,10.376,10.515,10.119,10.158,22452698,0
2010-09-10,10.268,10.425,10.138,10.228,18712657,0
2010-09-13,10.485,10.505,10.336,10.425,17976678,0
2010-09-14,10.376,10.425,10.198,10.218,16726660,0
2010-09-15,10.168,10.425,10.158,10.346,11695617,0
2010-09-16,10.346,10.386,10.099,10.128,12735303,0
2010-09-17,10.238,10.298,9.911,9.971,21525899,0
2010-09-20,10.109,10.811,9.991,10.752,35407503,0
2010-09-21,10.811,10.96,10.525,10.614,28112287,0
2010-09-22,10.584,10.722,10.317,10.445,16853226,0
2010-09-23,10.298,10.455,9.991,10.06,18812671,0
2010-09-24,10.356,10.653,10.317,10.554,21537788,0
2010-09-27,10.861,11.355,10.831,11.128,38650119,0
2010-09-28,11.365,11.425,11.058,11.315,30557896,0
2010-09-29,11.435,11.435,11.038,11.108,20846563,0
2010-09-30,11.198,11.325,10.999,11.158,16162355,0
2010-10-01,11.296,11.315,11.098,11.128,12208781,0
2010-10-04,11.098,11.544,11.078,11.237,23356195,0
2010-10-05,11.425,11.622,11.345,11.583,21176579,0
2010-10-06,11.622,11.791,11.355,11.494,18848225,0
2010-10-07,11.622,11.632,11.325,11.583,18854091,0
2010-10-08,11.534,13.541,11.504,13.412,87576601,0
2010-10-11,13.452,13.641,12.78,13.334,57595550,0
2010-10-12,13.125,13.947,13.028,13.462,57794068,0
2010-10-13,12.275,12.394,11.622,11.968,157289517,0
2010-10-14,12.166,12.195,11.345,11.435,52995432,0
2010-10-15,11.642,11.652,10.881,10.94,48190160,0
2010-10-18,11.078,11.276,10.901,11.048,30825445,0
2010-10-19,10.96,11.088,10.584,10.663,35431031,0
2010-10-20,10.781,10.94,10.703,10.831,27977888,0
2010-10-21,10.97,11.266,10.801,10.881,32486888,0
2010-10-22,10.97,11.198,10.851,11.118,17290830,0
2010-10-25,11.218,11.276,10.791,10.871,23474505,0
2010-10-26,10.722,11.038,10.722,10.851,21153064,0
2010-10-27,10.891,10.999,10.683,10.801,23796697,0
2010-10-28,11.088,11.138,10.831,10.881,31669526,0
2010-10-29,10.891,11.008,10.752,10.811,21176325,0
2010-11-01,10.841,10.931,10.703,10.801,20339065,0
2010-11-02,10.881,11.158,10.831,11.028,31306276,0
2010-11-03,10.96,12.235,10.96,12.176,103377108,0
2010-11-04,12.365,12.492,11.928,12.185,50294198,0
2010-11-05,12.245,12.434,11.909,11.978,37630380,0
2010-11-08,12.335,12.829,12.245,12.78,86128206,0
2010-11-09,13.145,13.432,12.711,12.858,73725364,0
2010-11-10,13.067,13.591,12.898,13.235,60559951,0
2010-11-11,13.086,13.412,12.928,13.135,35249975,0
2010-11-12,13.175,13.393,12.512,12.78,41819985,0
2010-11-15,13.028,13.077,12.78,12.789,36186399,0
2010-11-16,12.691,12.711,11.988,12.235,42861421,0
2010-11-17,12.275,12.335,11.682,11.691,32854266,0
2010-11-18,12.068,12.166,11.88,11.928,25917068,0
2010-11-19,11.968,12.166,11.771,12.018,21114483,0
2010-11-22,12.295,12.582,12.118,12.572,33276806,0
2010-11-23,12.255,12.315,11.928,12.038,28039637,0
2010-11-24,12.245,12.375,12.128,12.305,19970764,0
2010-11-26,12.185,12.315,12.088,12.157,8052595,0
2010-11-29,12.148,12.185,11.948,12.128,17019497,0
2010-11-30,11.978,12.245,11.958,12.088,16217878,0
2010-12-01,12.404,12.434,12.205,12.245,19646722,0
2010-12-02,12.315,12.78,12.285,12.711,36284135,0
2010-12-03,12.681,13.422,12.612,13.353,43069999,0
2010-12-06,13.265,13.522,13.125,13.125,29880596,0
2010-12-07,13.363,13.729,12.888,13.363,51762828,0
2010-12-08,13.551,13.729,13.155,13.631,46901184,0
2010-12-09,13.522,13.928,13.205,13.245,54820227,0
2010-12-10,13.285,13.324,12.928,13.105,27116555,0
2010-12-13,13.265,13.383,13.038,13.038,22828476,0
2010-12-14,13.105,13.275,12.761,12.809,26892766,0
2010-12-15,12.542,12.948,12.482,12.582,23302853,0
2010-12-16,12.711,13.155,12.631,13.115,28080418,0
2010-12-17,13.185,13.532,13.105,13.492,31714352,0
2010-12-20,13.69,14.303,13.601,14.185,41067532,0
2010-12-21,14.412,14.768,14.283,14.728,38279093,0
2010-12-22,14.778,14.827,14.115,14.57,36770345,0
2010-12-23,14.501,14.639,14.342,14.511,19316608,0
2010-12-27,14.322,14.62,14.215,14.61,13600418,0
2010-12-28,14.718,14.857,14.481,14.738,15568618,0
2010-12-29,14.837,14.936,14.679,14.758,17490103,0
2010-12-30,14.768,14.867,14.58,14.659,9868490,0
2010-12-31,14.462,14.817,14.452,14.689,15163433,0
2011-01-03,15.075,15.322,15.025,15.213,29266093,0
2011-01-04,15.342,15.46,15.124,15.173,26405674,0
2011-01-05,15.075,15.332,15.025,15.302,24373257,0
2011-01-06,15.362,15.362,14.897,15.055,23197969,0
2011-01-07,15.55,16.301,15.47,16.172,65563379,0
2011-01-10,16.311,16.47,15.875,16.153,43128155,0
2011-01-11,16.282,16.291,15.747,16.113,37824101,0
2011-01-12,16.222,16.252,15.985,16.153,21381480,0
2011-01-13,16.113,16.667,16.014,16.113,38488510,0
2011-01-14,16.32,16.617,16.133,16.578,25388188,0
2011-01-18,16.637,16.757,16.262,16.46,18354163,0
2011-01-19,16.39,16.509,15.51,15.658,34192816,0
2011-01-20,15.49,15.53,14.887,15.163,35199932,0
2011-01-21,15.124,15.392,14.708,14.837,26815936,0
2011-01-24,14.788,15.183,14.778,14.936,23745522,0
2011-01-25,14.768,14.788,14.243,14.422,29149350,0
2011-01-26,14.57,15.243,14.54,15.085,27110186,0
2011-01-27,15.213,15.213,14.689,15.035,21466026,0
2011-01-28,15.015,15.114,14.322,14.332,25900022,0
2011-01-31,14.402,14.887,14.332,14.669,19488311,0
2011-02-01,14.887,15.095,14.788,14.927,19842051,0
2011-02-02,14.945,15.173,14.679,15.035,16202052,0
2011-02-03,15.075,15.262,14.768,14.985,17741359,0
2011-02-04,14.877,14.877,14.56,14.649,14985039,0
2011-02-07,14.718,15.005,14.471,14.778,17345820,0
2011-02-08,15.46,15.737,15.282,15.52,43070160,0
2011-02-09,15.51,15.569,15.213,15.53,19156452,0
2011-02-10,15.41,15.747,15.134,15.609,25598524,0
2011-02-11,15.697,15.767,15.272,15.372,34675489,0
2011-02-14,14.985,15.163,14.669,14.907,50039899,0
2011-02-15,14.837,14.995,14.788,14.927,19024556,0
2011-02-16,14.985,15.065,14.817,14.897,21607821,0
2011-02-18,14.847,14.847,14.54,14.659,18701667,0
2011-02-22,14.253,14.402,13.769,13.778,35631152,0
2011-02-23,13.69,13.769,12.958,13.344,37032507,0
2011-02-24,13.334,13.571,13.067,13.472,22241968,0
2011-02-25,13.641,13.957,13.571,13.908,19373312,0
2011-02-28,14.085,14.175,13.749,13.788,16713178,0
2011-03-01,13.878,13.908,13.344,13.432,23219671,0
2011-03-02,13.344,13.571,13.135,13.255,20153356,0
2011-03-03,13.502,13.838,13.363,13.69,19507630,0
2011-03-04,13.808,13.808,13.452,13.611,14872955,0
2011-03-07,13.561,13.601,13.135,13.295,22643768,0
2011-03-08,13.305,13.532,13.275,13.422,12118899,0
2011-03-09,13.422,13.7,13.255,13.373,18265445,0
2011-03-10,13.195,13.195,12.612,12.731,34311518,0
2011-03-11,12.473,13.028,12.414,12.918,20691482,0
2011-03-14,12.761,12.858,12.482,12.671,14489173,0
2011-03-15,12.118,12.631,12.018,12.552,21337116,0
2011-03-16,12.522,12.661,12.128,12.195,25589954,0
2011-03-17,12.492,12.661,12.404,12.502,17134190,0
2011-03-18,12.671,12.799,12.335,12.345,14453880,0
2011-03-21,12.512,12.789,12.424,12.751,17415183,0
2011-03-22,12.839,13.048,12.631,12.631,19313337,0
2011-03-23,12.602,12.661,12.365,12.552,16544769,0
2011-03-24,12.711,13.018,12.602,12.958,20850686,0
2011-03-25,13.422,13.532,13.048,13.077,23490150,0
2011-03-28,13.165,13.205,12.741,12.751,16551161,0
2011-03-29,12.751,12.819,12.612,12.721,9101043,0
2011-03-30,12.858,13.145,12.681,13.028,16497650,0
2011-03-31,12.898,13.018,12.751,13.008,18031683,0
2011-04-01,13.275,13.452,12.809,13.115,21922863,0
2011-04-04,13.225,13.314,13.028,13.115,12804571,0
2011-04-05,13.175,13.285,13.095,13.185,11768267,0
2011-04-06,13.314,13.314,13.125,13.295,8610434,0
2011-04-07,13.285,13.432,13.048,13.077,14562656,0
2011-04-08,13.165,13.185,12.868,13.008,23184902,0
2011-04-11,13.057,13.067,12.542,12.621,18545694,0
2011-04-12,12.464,12.552,12.275,12.473,17065210,0
2011-04-13,12.908,13.65,12.858,13.551,58652575,0
2011-04-14,13.532,13.947,13.522,13.788,32633785,0
2011-04-15,13.798,13.888,13.7,13.848,14319270,0
2011-04-18,13.641,13.709,13.265,13.621,21513801,0
2011-04-19,13.65,13.69,13.067,13.155,23373037,0
2011-04-20,13.512,13.641,13.185,13.255,26997502,0
2011-04-21,13.383,13.393,13.115,13.245,12559747,0
2011-04-25,13.235,13.295,13.115,13.195,8238692,0
2011-04-26,12.918,12.988,12.741,12.878,20849401,0
2011-04-27,12.829,12.848,12.562,12.819,16175612,0
2011-04-28,12.761,12.799,12.454,12.542,16474530,0
2011-04-29,12.512,12.651,12.384,12.522,14445963,0
2011-05-02,12.621,12.998,12.572,12.868,20329860,0
2011-05-03,12.809,12.888,12.562,12.751,18087179,0
2011-05-04,13.571,14.332,13.285,14.065,81142404,0
2011-05-05,13.997,14.332,13.858,14.165,29852766,0
2011-05-06,14.362,14.61,14.145,14.293,28372578,0
2011-05-09,14.501,14.788,14.372,14.53,19456201,0
2011-05-10,14.55,14.808,14.491,14.798,13683245,0
2011-05-11,14.748,14.985,14.372,14.55,18812114,0
2011-05-12,14.273,14.54,14.155,14.253,16341138,0
2011-05-13,14.372,14.817,14.273,14.56,18289301,0
2011-05-16,14.698,14.778,14.175,14.195,19260178,0
2011-05-17,14.283,14.412,13.848,14.392,17990918,0
2011-05-18,14.55,14.985,14.462,14.887,25792609,0
2011-05-19,14.995,15.372,14.985,15.352,31506250,0
2011-05-20,15.332,15.49,14.985,15.213,23979755,0
2011-05-23,14.837,15.015,14.698,14.768,15841378,0
2011-05-24,14.817,14.985,14.53,14.778,12933577,0
2011-05-25,14.728,15.55,14.63,15.362,20348401,0
2011-05-26,15.262,15.609,15.213,15.55,18440258,0
2011-05-27,15.559,15.628,15.183,15.233,15323235,0
2011-05-31,15.45,15.48,14.808,14.907,20819406,0
2011-06-01,14.798,15.025,14.322,14.352,21358910,0
2011-06-02,14.462,14.698,14.313,14.61,14738269,0
2011-06-03,14.263,14.332,13.967,14.035,19217176,0
2011-06-06,14.095,14.195,13.591,13.611,22739897,0
2011-06-07,13.749,13.937,13.363,13.363,19365775,0
2011-06-08,13.324,13.383,12.701,12.741,27696172,0
2011-06-09,12.799,12.998,12.572,12.898,19138931,0
2011-06-10,12.731,12.799,12.185,12.414,25855402,0
2011-06-13,12.789,13.038,12.305,12.365,25467106,0
2011-06-14,12.631,12.938,12.572,12.731,19506301,0
2011-06-15,12.562,12.751,12.265,12.325,21973693,0
2011-06-16,12.492,12.621,11.652,11.988,35239719,0
2011-06-17,12.138,12.265,11.87,11.968,17825270,0
2011-06-20,11.811,11.909,11.672,11.761,17350888,0
2011-06-21,11.87,12.345,11.821,12.195,19468286,0
2011-06-22,12.118,12.394,11.978,12.018,16767256,0
2011-06-23,11.899,12.365,11.751,12.315,31396753,0
2011-06-24,12.375,12.562,11.978,12.068,20670902,0
2011-06-27,12.068,12.473,11.948,12.384,17221142,0
2011-06-28,12.502,12.998,12.434,12.809,21939836,0
2011-06-29,13.105,13.135,12.741,12.799,16603312,0
2011-06-30,12.809,13.255,12.799,13.067,15761123,0
2011-07-01,13.135,13.729,13.095,13.541,18747846,0
2011-07-05,13.561,13.641,13.215,13.551,14064018,0
2011-07-06,13.432,13.818,13.412,13.818,18534714,0
2011-07-07,14.045,14.827,13.967,14.57,35593178,0
2011-07-08,14.195,14.867,14.155,14.798,28609608,0
2011-07-11,14.62,15.085,13.828,13.918,40656190,0
2011-07-12,13.918,14.62,13.838,14.332,33602565,0
2011-07-13,14.63,14.907,14.58,14.689,27432715,0
2011-07-14,14.808,14.907,14.362,14.56,22960133,0
2011-07-15,14.689,14.788,14.501,14.768,15012639,0
2011-07-18,14.62,14.698,14.362,14.63,16595989,0
2011-07-19,15.312,15.579,14.867,15.282,42097920,0
2011-07-20,15.332,15.48,15.173,15.252,15906906,0
2011-07-21,15.352,15.619,15.342,15.41,21061709,0
2011-07-22,15.362,15.807,15.362,15.628,23047891,0
2011-07-25,15.46,15.797,15.352,15.658,15953426,0
2011-07-26,15.569,15.737,15.46,15.697,14369153,0
2011-07-27,15.787,15.875,15.134,15.262,30022592,0
2011-07-28,15.233,15.569,14.975,15.134,20644808,0
2011-07-29,14.857,15.252,14.689,14.945,16263728,0
2011-08-01,15.45,15.569,14.788,15.045,16645553,0
2011-08-02,14.917,15.085,13.69,13.729,32703428,0
2011-08-03,13.937,14.155,13.165,14.035,37612274,0
2011-08-04,13.729,14.035,12.522,12.522,45595708,0
2011-08-05,12.858,13.038,11.662,12.522,36615433,0
2011-08-08,11.602,11.978,10.881,11.415,42578238,0
2011-08-09,11.938,11.938,10.148,11.058,59771485,0
2011-08-10,10.762,10.999,10.148,10.218,35447061,0
2011-08-11,10.485,11.296,10.168,11.048,29227334,0
2011-08-12,11.395,11.821,11.188,11.405,27706001,0
2011-08-15,11.573,11.948,11.534,11.928,12146717,0
2011-08-16,11.672,11.938,11.395,11.474,18702446,0
2011-08-17,11.662,11.841,11.315,11.415,16208030,0
2011-08-18,10.158,10.485,9.773,9.891,50588060,0
2011-08-19,9.664,9.991,9.2485,9.3969,30729809,0
2011-08-22,9.753,9.813,8.9122,9.0507,29475946,0
2011-08-23,9.199,9.2979,8.9419,9.1496,35445515,0
2011-08-24,9.199,10.168,9.1496,10.128,36254306,0
2011-08-25,10.238,10.534,9.624,9.703,26174247,0
2011-08-26,9.644,10.268,9.466,10.168,21853375,0
2011-08-29,10.534,11.038,10.455,11.038,22473246,0
2011-08-30,10.841,11.198,10.683,11.038,22648905,0
2011-08-31,11.266,11.405,10.742,10.95,22837274,0
2011-09-01,11.128,11.315,10.801,10.851,16746253,0
2011-09-02,10.544,10.544,10.04,10.208,19430031,0
2011-09-06,9.793,10.258,9.723,10.208,21516590,0
2011-09-07,10.495,10.781,10.435,10.732,20153560,0
2011-09-08,10.663,10.98,10.356,10.465,22485383,0
2011-09-09,10.455,10.683,9.861,9.981,29762173,0
2011-09-12,9.753,10.307,9.703,10.208,27708301,0
2011-09-13,10.416,10.643,10.298,10.416,25535628,0
2011-09-14,10.584,10.703,10.268,10.465,19105362,0
2011-09-15,10.633,10.643,10.336,10.604,16875093,0
2011-09-16,10.574,10.732,10.485,10.673,14693028,0
2011-09-19,10.455,10.881,10.346,10.762,19790063,0
2011-09-20,11.128,11.445,10.901,10.911,33266149,0
2011-09-21,11.148,11.305,10.683,10.693,22860632,0
2011-09-22,10.258,10.386,9.891,10.168,33764109,0
2011-09-23,9.981,10.366,9.931,10.208,20213130,0
2011-09-26,10.416,10.544,9.901,10.525,20177942,0
2011-09-27,10.871,11.058,10.485,10.564,22126104,0
2011-09-28,10.604,10.851,10.109,10.158,18100045,0
2011-09-29,10.416,10.416,9.506,9.823,33959362,0
2011-09-30,9.694,9.773,8.9715,9.1892,34342905,0
2011-10-03,8.9617,9.2386,8.1208,8.1407,36803546,0
2011-10-04,8.1802,8.665,7.3197,8.645,39029619,0
2011-10-05,8.566,8.7243,8.289,8.6353,20928001,0
2011-10-06,8.9517,9.4068,8.7637,9.3771,27590172,0
2011-10-07,9.545,9.664,8.8825,8.9122,28979263,0
2011-10-10,9.1397,9.624,9.1299,9.4862,24606170,0
2011-10-11,9.2979,9.871,9.1299,9.723,28352899,0
2011-10-12,9.981,10.406,9.793,9.871,29639298,0
2011-10-13,9.881,10.218,9.624,10.089,24446341,0
2011-10-14,10.268,10.366,9.911,10.109,17788785,0
2011-10-17,10.089,10.188,9.841,9.901,12907705,0
2011-10-18,9.823,10.465,9.703,10.396,22727703,0
2011-10-19,10.258,10.356,9.773,9.991,29183061,0
2011-10-20,9.823,10.099,9.624,9.901,23275691,0
2011-10-21,10.03,10.238,9.783,10.119,18421510,0
2011-10-24,10.001,10.811,9.921,10.791,26898901,0
2011-10-25,10.722,10.801,10.356,10.604,24774380,0
2011-10-26,10.831,10.881,10.268,10.673,16140207,0
2011-10-27,11.028,11.801,10.861,11.592,41205605,0
2011-10-28,11.592,12.275,11.583,11.889,28427411,0
2011-10-31,11.652,11.919,11.395,11.395,19787302,0
2011-11-01,10.831,11.315,10.643,11.048,23361090,0
2011-11-02,11.305,11.612,11.078,11.266,21649149,0
2011-11-03,10.99,11.098,10.138,10.614,44048860,0
2011-11-04,10.564,10.831,10.525,10.801,14775220,0
2011-11-07,10.722,10.921,10.604,10.891,17765993,0
2011-11-08,10.98,11.028,10.564,10.703,19795880,0
2011-11-09,10.416,10.564,9.911,9.921,27150987,0
2011-11-10,10.158,10.158,9.466,9.832,32467976,0
2011-11-11,9.931,10.238,9.841,10.188,14303723,0
2011-11-14,10.208,10.425,10.06,10.109,12585652,0
2011-11-15,10.04,10.307,9.911,10.208,12322883,0
2011-11-16,10.119,10.317,9.951,9.951,9604143,0
2011-11-17,9.991,10.069,9.536,9.614,20524843,0
2011-11-18,9.793,9.861,9.595,9.703,13138288,0
2011-11-21,9.466,9.526,9.2485,9.3376,13881317,0
2011-11-22,9.2683,9.674,9.2286,9.624,15297433,0
2011-11-23,9.4862,9.634,9.199,9.199,11546991,0
2011-11-25,9.199,9.4166,9.1496,9.1693,4969124,0
2011-11-28,9.526,9.773,9.506,9.703,10440221,0
2011-11-29,9.654,9.743,9.3969,9.4166,9174567,0
2011-11-30,9.891,10.208,9.861,10.178,20516784,0
2011-12-01,10.001,10.218,9.803,10.089,10203951,0
2011-12-02,10.208,10.317,10.001,10.079,10045078,0
2011-12-05,10.268,10.386,10.099,10.248,13312049,0
2011-12-06,10.208,10.366,9.991,10.109,10574927,0
2011-12-07,10.138,10.376,9.971,10.336,12657465,0
2011-12-08,10.188,10.455,9.763,9.763,18107252,0
2011-12-09,9.891,10.168,9.841,9.921,12727764,0
2011-12-12,9.803,9.813,9.555,9.783,9866584,0
2011-12-13,9.881,9.991,9.3771,9.4762,16555285,0
2011-12-14,9.4461,9.466,9.0111,9.1792,14014098,0
2011-12-15,9.3079,9.3474,9.0012,9.1892,9816891,0
2011-12-16,9.199,9.3969,9.1002,9.1892,12595796,0
2011-12-19,9.2979,9.3474,8.8529,8.9221,10994339,0
2011-12-20,9.0902,9.3376,9.0507,9.2485,9843184,0
2011-12-21,9.2286,9.4364,9.1299,9.3672,7686036,0
2011-12-22,9.4266,9.4461,9.3176,9.3771,8346787,0
2011-12-23,9.4461,9.871,9.4266,9.851,11048379,0
2011-12-27,9.891,10.455,9.823,10.307,25266661,0
2011-12-28,10.298,10.307,9.941,9.981,10418593,0
2011-12-29,10.01,10.228,9.961,10.138,8672186,0
2011-12-30,10.06,10.317,10.04,10.317,7613940,0
2012-01-03,10.515,11.148,10.485,10.99,26162475,0
2012-01-04,10.831,11.018,10.732,10.921,14878831,0
2012-01-05,10.831,11.128,10.781,11.008,12576530,0
2012-01-06,11.078,11.098,10.851,11.008,9179712,0
2012-01-09,11.028,11.335,10.891,11.198,15922960,0
2012-01-10,11.385,11.563,11.256,11.315,11704242,0
2012-01-11,11.178,11.87,11.168,11.831,21643352,0
2012-01-12,11.841,12.088,11.602,11.998,18088385,0
2012-01-13,11.889,12.265,11.751,12.215,16804176,0
2012-01-17,12.265,12.492,12.058,12.118,15656427,0
2012-01-18,12.205,12.612,12.148,12.592,18586349,0
2012-01-19,12.641,12.799,12.602,12.661,14176741,0
2012-01-20,12.582,12.78,12.434,12.502,13192051,0
2012-01-23,12.592,13.095,12.512,12.998,16942607,0
2012-01-24,12.809,13.067,12.621,13.018,11753099,0
2012-01-25,13.038,13.057,12.858,12.968,14308391,0
2012-01-26,13.057,13.344,12.809,12.908,13822750,0
2012-01-27,12.751,13.165,12.661,13.048,13721775,0
2012-01-30,12.789,13.185,12.572,13.008,13373452,0
2012-01-31,13.067,13.155,12.77,12.908,11224276,0
2012-02-01,13.125,13.561,12.968,13.551,20708008,0
2012-02-02,13.532,13.788,13.402,13.749,18814634,0
2012-02-03,13.838,14.392,13.769,14.215,23177160,0
2012-02-06,13.918,14.185,13.512,13.868,19043037,0
2012-02-07,13.828,13.967,13.68,13.808,10938629,0
2012-02-08,13.848,14.125,13.828,14.115,12725864,0
2012-02-09,14.145,14.422,13.918,14.313,14617033,0
2012-02-10,14.055,14.55,14.025,14.471,17922408,0
2012-02-13,14.56,14.57,14.243,14.422,10593417,0
2012-02-14,14.283,14.53,14.243,14.342,10816950,0
2012-02-15,14.412,14.659,14.283,14.352,14448635,0
2012-02-16,14.293,14.639,14.263,14.58,11839765,0
2012-02-17,14.639,14.778,14.481,14.501,10155324,0
2012-02-21,14.689,14.689,13.838,14.035,29890346,0
2012-02-22,13.581,13.987,13.462,13.621,32123113,0
2012-02-23,13.828,14.135,13.601,14.115,19977154,0
2012-02-24,14.125,14.234,13.729,13.848,14259358,0
2012-02-27,13.7,13.947,13.492,13.522,22598200,0
2012-02-28,13.581,13.888,13.255,13.878,29164017,0
2012-02-29,13.798,13.947,13.551,13.621,16438935,0
2012-03-01,13.65,13.868,13.561,13.778,10665509,0
2012-03-02,13.778,14.045,13.67,13.69,15510535,0
2012-03-05,13.641,13.66,13.205,13.295,11996092,0
2012-03-06,12.968,12.998,12.809,12.938,15872425,0
2012-03-07,13.048,13.512,13.048,13.265,12374285,0
2012-03-08,13.631,13.838,13.591,13.65,13429269,0
2012-03-09,13.769,13.798,13.462,13.561,7411355,0
2012-03-12,13.591,13.729,13.265,13.393,7113721,0
2012-03-13,13.591,14.234,13.571,14.234,19167111,0
2012-03-14,14.185,14.263,13.769,13.967,13309665,0
2012-03-15,14.105,14.63,13.967,14.55,16150470,0
2012-03-16,14.63,14.639,14.175,14.263,11599637,0
2012-03-19,14.303,14.53,14.234,14.293,10800888,0
2012-03-20,14.155,14.165,13.898,14.115,10958721,0
2012-03-21,14.165,14.372,14.125,14.125,6757948,0
2012-03-22,13.947,14.185,13.838,13.947,11458188,0
2012-03-23,13.908,14.145,13.729,14.045,8736949,0
2012-03-26,14.322,14.452,14.243,14.382,12548816,0
2012-03-27,14.362,14.639,14.342,14.342,12368272,0
2012-03-28,14.392,14.491,13.759,13.868,20631308,0
2012-03-29,13.739,13.908,13.472,13.7,13754408,0
2012-03-30,13.908,13.918,13.353,13.472,16409995,0
2012-04-02,13.532,13.838,13.422,13.571,10039907,0
2012-04-03,13.641,13.818,13.581,13.778,10068104,0
2012-04-04,13.601,13.739,13.363,13.402,14168323,0
2012-04-05,13.373,13.69,13.373,13.472,7588246,0
2012-04-09,13.215,13.442,13.155,13.363,8029449,0
2012-04-10,13.492,13.65,12.858,12.928,18960783,0
2012-04-11,13.215,13.631,13.195,13.452,11843618,0
2012-04-12,13.462,13.957,13.442,13.709,12828350,0
2012-04-13,13.67,13.937,13.442,13.769,12442390,0
2012-04-16,13.858,13.918,13.383,13.571,9246481,0
2012-04-17,13.719,13.739,13.512,13.66,7665044,0
2012-04-18,13.66,13.928,13.601,13.601,9165194,0
2012-04-19,13.7,13.888,13.324,13.621,15912472,0
2012-04-20,13.729,13.749,13.314,13.373,10926293,0
2012-04-23,13.105,13.295,12.858,12.978,14380339,0
2012-04-24,13.155,13.175,12.789,12.918,9396560,0
2012-04-25,13.115,13.205,12.918,13.205,8739645,0
2012-04-26,13.275,13.641,13.125,13.631,11620768,0
2012-04-27,13.581,13.739,13.393,13.631,9328544,0
2012-04-30,13.541,13.571,13.215,13.275,7817645,0
2012-05-01,13.295,13.472,13.145,13.145,8070548,0
2012-05-02,13.215,13.631,13.125,13.402,11147479,0
2012-05-03,12.958,13.305,12.761,12.78,25047749,0
2012-05-04,12.691,12.751,12.205,12.335,15970338,0
2012-05-07,12.205,12.315,11.988,12.028,11924972,0
2012-05-08,11.948,11.958,11.237,11.682,22361693,0
2012-05-09,11.464,11.632,11.148,11.524,11403990,0
2012-05-10,11.791,11.831,11.484,11.534,8055059,0
2012-05-11,11.286,11.711,11.246,11.504,6859720,0
2012-05-14,11.355,11.365,10.891,11.018,9735209,0
2012-05-15,11.138,11.237,10.851,10.891,11121989,0
2012-05-16,10.999,11.148,10.732,10.791,11743401,0
2012-05-17,10.851,10.94,10.168,10.288,11131575,0
2012-05-18,10.326,10.554,10.079,10.218,16575594,0
2012-05-21,10.258,10.762,10.178,10.752,15938593,0
2012-05-22,10.791,10.901,10.534,10.604,14164501,0
2012-05-23,10.495,10.712,10.288,10.653,8653731,0
2012-05-24,10.752,10.851,10.544,10.722,8186423,0
2012-05-25,10.732,10.901,10.633,10.683,5196195,0
2012-05-29,10.791,11.178,10.791,11.048,7920192,0
2012-05-30,10.801,10.921,10.663,10.801,8507912,0
2012-05-31,10.781,10.851,10.198,10.712,14432698,0
2012-06-01,10.386,10.485,10.05,10.258,15835927,0
2012-06-04,10.307,10.475,10.04,10.298,12996610,0
2012-06-05,10.238,10.851,10.198,10.801,11186725,0
2012-06-06,10.999,11.524,10.95,11.098,17214107,0
2012-06-07,11.385,11.592,11.058,11.088,14249452,0
2012-06-08,11.028,11.305,10.861,11.266,7950579,0
2012-06-11,11.474,11.544,10.901,10.921,7336138,0
2012-06-12,10.97,11.128,10.762,11.118,7549024,0
2012-06-13,11.008,11.128,10.781,10.861,6957583,0
2012-06-14,10.861,10.999,10.722,10.98,8861179,0
2012-06-15,11.008,11.018,10.604,10.683,13354111,0
2012-06-18,10.673,10.841,10.544,10.791,6712150,0
2012-06-19,10.881,11.178,10.841,11.018,10322423,0
2012-06-20,11.078,11.296,10.901,11.118,9324569,0
2012-06-21,11.118,11.286,10.791,10.851,7498969,0
2012-06-22,10.96,11.098,10.781,10.871,9209121,0
2012-06-25,10.722,10.762,10.288,10.376,9787287,0
2012-06-26,10.445,10.554,10.288,10.465,7798997,0
2012-06-27,10.416,10.564,10.317,10.515,4777958,0
2012-06-28,10.435,10.712,10.406,10.673,8055746,0
2012-06-29,10.99,11.168,10.771,11.038,10577148,0
2012-07-02,10.931,11.208,10.891,10.931,5289240,0
2012-07-03,10.94,11.098,10.931,11.008,3276642,0
2012-07-05,10.98,11.008,10.762,10.871,8069526,0
2012-07-06,10.712,10.821,10.564,10.712,6167867,0
2012-07-09,10.653,10.653,10.288,10.386,7880325,0
2012-07-10,10.495,10.534,10.148,10.258,7006096,0
2012-07-11,10.228,10.346,10.03,10.099,10599383,0
2012-07-12,9.971,9.981,9.644,9.644,20497344,0
2012-07-13,9.783,9.793,9.624,9.694,9409303,0
2012-07-16,9.803,9.803,9.614,9.654,7805033,0
2012-07-17,9.783,10.05,9.634,9.941,12425673,0
2012-07-18,9.901,10.326,9.881,10.04,13598073,0
2012-07-19,10.148,10.278,10.03,10.208,8148238,0
2012-07-20,10.06,10.356,9.674,9.674,15462201,0
2012-07-23,9.634,9.713,9.4266,9.664,11152717,0
2012-07-24,9.694,9.743,9.1595,9.2979,15226106,0
2012-07-25,9.3969,9.4166,9.0309,9.1002,10517748,0
2012-07-26,9.1002,9.1892,8.9023,9.1199,12537661,0
2012-07-27,9.1792,9.4266,9.1299,9.3376,11036122,0
2012-07-30,9.3969,9.4962,9.2485,9.3771,6717170,0
2012-07-31,9.4068,9.4962,9.2683,9.4166,7457550,0
2012-08-01,9.506,9.526,9.2583,9.3176,6825814,0
2012-08-02,9.0705,9.1002,8.7341,8.9023,16592489,0
2012-08-03,9.0309,9.2386,8.9617,9.1595,8912855,0
2012-08-06,9.199,9.4068,9.021,9.2782,13266757,0
2012-08-07,9.684,10.248,9.595,9.971,31912142,0
2012-08-08,9.743,9.832,9.595,9.713,12226015,0
2012-08-09,9.753,9.851,9.466,9.516,10387967,0
2012-08-10,9.526,9.575,9.4068,9.565,7458737,0
2012-08-13,9.595,9.851,9.585,9.832,11408370,0
2012-08-14,9.871,10.02,9.823,9.851,10232028,0
2012-08-15,9.763,10.138,9.763,10.099,10011321,0
2012-08-16,10.119,10.336,10.04,10.258,8394638,0
2012-08-17,10.326,10.495,10.258,10.406,9810754,0
2012-08-20,10.594,10.653,10.376,10.485,9522438,0
2012-08-21,10.534,10.624,10.298,10.366,8272523,0
2012-08-22,10.376,10.534,10.248,10.386,6910594,0
2012-08-23,10.386,10.455,10.138,10.178,6235406,0
2012-08-24,10.138,10.238,10.089,10.198,5674858,0
2012-08-27,10.248,10.268,9.951,9.991,6952845,0
2012-08-28,9.931,10.06,9.901,9.931,8159650,0
2012-08-29,9.981,10.06,9.951,10.04,5073250,0
2012-08-30,9.941,9.981,9.694,9.723,7170922,0
2012-08-31,9.803,10.01,9.674,9.753,6660620,0
2012-09-04,9.851,9.871,9.565,9.654,6596106,0
2012-09-05,9.684,9.763,9.595,9.664,6314741,0
2012-09-06,9.803,10.288,9.773,10.218,13057539,0
2012-09-07,10.208,10.683,10.198,10.584,12065039,0
2012-09-10,10.712,10.921,10.614,10.801,20135279,0
2012-09-11,10.722,10.861,10.525,10.663,11698453,0
2012-09-12,10.791,10.911,10.663,10.841,10353187,0
2012-09-13,10.801,11.227,10.624,11.158,12773868,0
2012-09-14,11.305,11.652,11.198,11.286,14087910,0
2012-09-17,11.246,11.256,11.018,11.108,7011519,0
2012-09-18,10.861,11.018,10.821,10.931,7678392,0
2012-09-19,10.999,11.198,10.95,11.038,5471578,0
2012-09-20,10.841,10.96,10.643,10.673,10008126,0
2012-09-21,10.791,10.841,10.584,10.604,9696329,0
2012-09-24,10.485,10.762,10.406,10.564,8836434,0
2012-09-25,10.693,10.781,10.346,10.346,7259825,0
2012-09-26,10.326,10.525,10.168,10.425,6974283,0
2012-09-27,10.485,10.921,10.465,10.762,11462002,0
2012-09-28,10.762,10.891,10.544,10.633,8376103,0
2012-10-01,10.633,10.871,10.525,10.574,7428474,0
2012-10-02,10.722,10.771,10.396,10.465,10153888,0
2012-10-03,10.554,10.624,10.406,10.455,7867396,0
2012-10-04,10.465,10.485,10.248,10.356,7218432,0
2012-10-05,10.505,10.584,10.396,10.425,6113786,0
2012-10-08,10.356,10.366,10.248,10.307,6201472,0
2012-10-09,10.278,10.475,10.138,10.336,9849575,0
2012-10-10,10.298,10.366,9.961,10.06,12696473,0
2012-10-11,10.138,10.258,10.04,10.158,6019270,0
2012-10-12,10.158,10.288,10.069,10.138,6853804,0
2012-10-15,10.218,10.317,10.099,10.268,5910436,0
2012-10-16,10.336,10.633,10.307,10.594,10887126,0
2012-10-17,10.485,10.831,10.455,10.801,8466296,0
2012-10-18,11.375,11.375,10.911,11.048,22804082,0
2012-10-19,10.98,11.138,10.811,10.94,13457253,0
2012-10-22,10.99,11.098,10.732,10.891,8323659,0
2012-10-23,10.673,10.683,10.495,10.624,8501126,0
2012-10-24,10.732,10.771,10.485,10.525,6635690,0
2012-10-25,10.791,10.861,10.693,10.762,7134059,0
2012-10-26,10.703,10.811,10.435,10.475,7209679,0
2012-10-31,10.288,10.386,9.991,10.198,15495699,0
2012-11-01,10.188,10.396,10.089,10.356,9694332,0
2012-11-02,10.425,10.465,10.109,10.138,9774109,0
2012-11-05,10.109,10.128,9.871,9.991,11036925,0
2012-11-06,10.069,10.248,10.03,10.198,9426999,0
2012-11-07,10.168,10.178,9.901,9.951,10672713,0
2012-11-08,9.951,10.04,9.644,9.674,11680592,0
2012-11-09,9.654,9.941,9.654,9.901,9333434,0
2012-11-12,9.921,9.951,9.4862,9.4862,12106780,0
2012-11-13,9.3969,9.614,9.3079,9.3474,9639774,0
2012-11-14,9.4364,9.4762,9.0507,9.199,11401582,0
2012-11-15,9.2089,9.3869,9.199,9.2683,9930500,0
2012-11-16,9.783,9.931,9.3376,9.536,24925496,0
2012-11-19,9.644,9.793,9.4461,9.4962,13002469,0
2012-11-20,9.575,9.624,9.3672,9.536,7481292,0
2012-11-21,9.555,9.803,9.506,9.783,9863614,0
2012-11-23,9.803,9.921,9.763,9.881,4970002,0
2012-11-26,9.841,9.881,9.713,9.713,7785568,0
2012-11-27,9.813,9.921,9.743,9.753,9057515,0
2012-11-28,9.743,9.891,9.694,9.881,7589145,0
2012-11-29,9.981,10.04,9.832,9.901,10108921,0
2012-11-30,9.941,10.04,9.911,10.04,9101623,0
2012-12-03,10.069,10.168,9.991,10.06,8221040,0
2012-12-04,9.911,9.941,9.723,9.813,12518217,0
2012-12-05,9.851,9.921,9.753,9.861,8284395,0
2012-12-06,9.881,10.871,9.841,10.851,38985518,0
2012-12-07,10.752,10.881,10.604,10.811,14569354,0
2012-12-10,10.762,10.831,10.693,10.791,6998998,0
2012-12-11,10.791,11.028,10.732,10.811,12427154,0
2012-12-12,10.901,11.315,10.891,11.198,13634757,0
2012-12-13,11.227,11.365,11.208,11.305,8905990,0
2012-12-14,11.266,11.405,11.208,11.256,7627275,0
2012-12-17,11.286,11.335,11.148,11.296,7743348,0
2012-12-18,11.355,11.524,11.227,11.504,11493035,0
2012-12-19,11.474,11.592,11.415,11.415,9136039,0
2012-12-20,11.395,11.544,11.385,11.534,5438312,0
2012-12-21,11.227,11.721,11.148,11.682,11544726,0
2012-12-24,11.731,11.771,11.504,11.563,3551687,0
2012-12-26,11.612,11.632,11.455,11.464,4514105,0
2012-12-27,11.494,11.672,11.345,11.583,6031857,0
2012-12-28,11.445,11.573,11.266,11.305,7030004,0
2012-12-31,11.246,11.583,11.198,11.514,8647812,0
2013-01-02,11.831,12.285,11.791,12.138,13876772,0
2013-01-03,12.138,12.532,12.038,12.325,11332438,0
2013-01-04,12.315,12.552,12.305,12.502,9600075,0
2013-01-07,12.434,12.592,12.315,12.542,9281231,0
2013-01-08,12.701,12.908,12.572,12.809,20850991,0
2013-01-09,12.978,13.038,12.631,12.751,18331890,0
2013-01-10,12.711,12.721,12.185,12.532,25536424,0
2013-01-11,12.482,12.661,12.444,12.661,12596812,0
2013-01-14,12.582,12.691,12.464,12.612,9564643,0
2013-01-15,12.454,13.028,12.454,13.008,14935202,0
2013-01-16,12.868,12.968,12.711,12.839,11295123,0
2013-01-17,12.848,12.988,12.651,12.819,10472504,0
2013-01-18,12.691,12.789,12.621,12.751,6428488,0
2013-01-22,12.711,12.938,12.631,12.918,9772936,0
2013-01-23,12.928,12.968,12.721,12.799,7794992,0
2013-01-24,12.78,12.968,12.721,12.829,9056205,0
2013-01-25,12.888,12.968,12.761,12.858,10741727,0
2013-01-28,12.898,13.145,12.671,12.839,14720663,0
2013-01-29,12.522,12.651,12.365,12.482,17222085,0
2013-01-30,12.424,12.681,12.384,12.434,10592460,0
2013-01-31,12.572,12.661,12.464,12.631,10195795,0
2013-02-01,12.641,12.868,12.562,12.819,8783924,0
2013-02-04,12.711,12.839,12.562,12.631,7449742,0
2013-02-05,12.651,12.938,12.602,12.829,7685968,0
2013-02-06,12.661,12.878,12.621,12.848,10485824,0
2013-02-07,12.78,12.908,12.602,12.799,11941959,0
2013-02-08,12.848,13.412,12.819,13.363,21014651,0
2013-02-11,13.353,13.442,12.878,12.908,16352519,0
2013-02-12,12.908,13.215,12.888,13.175,9489717,0
2013-02-13,13.295,13.324,13.095,13.195,7847380,0
2013-02-14,13.077,13.155,13.038,13.145,5595774,0
2013-02-15,13.086,13.185,12.691,12.741,13433219,0
2013-02-19,12.78,12.819,12.482,12.602,20626421,0
2013-02-20,12.77,12.998,12.375,12.404,16139629,0
2013-02-21,12.365,12.365,11.88,12.235,17088187,0
2013-02-22,12.275,12.375,12.128,12.285,9997430,0
2013-02-25,12.414,12.631,11.998,12.058,12288320,0
2013-02-26,12.088,12.157,11.811,11.978,10313810,0
2013-02-27,12.038,12.365,12.028,12.345,10077375,0
2013-02-28,12.305,12.562,12.265,12.355,7788653,0
2013-03-01,12.285,12.454,12.195,12.295,7311980,0
2013-03-04,12.235,12.285,11.87,12.028,13136006,0
2013-03-05,12.108,12.245,11.928,11.958,8961675,0
2013-03-06,12.018,12.215,11.978,12.078,7885645,0
2013-03-07,12.205,12.414,12.166,12.305,7827900,0
2013-03-08,12.394,12.424,12.185,12.235,7895502,0
2013-03-11,12.295,12.473,12.195,12.315,7708307,0
2013-03-12,12.295,12.335,12.166,12.215,3733399,0
2013-03-13,12.235,12.355,12.128,12.275,4137721,0
2013-03-14,12.305,13.353,12.275,13.105,47590786,0
2013-03-15,13.008,13.077,12.839,13.018,17460322,0
2013-03-18,12.761,13.048,12.661,12.888,7638878,0
2013-03-19,12.958,13.028,12.502,12.641,11064487,0
2013-03-20,12.731,12.858,12.651,12.809,8953983,0
2013-03-21,12.731,12.908,12.631,12.641,6722881,0
2013-03-22,12.751,13.086,12.701,12.918,8636607,0
2013-03-25,13.008,13.195,12.839,12.998,8202013,0
2013-03-26,13.018,13.155,12.928,12.998,10395388,0
2013-03-27,12.958,13.028,12.819,12.819,10387681,0
2013-03-28,12.858,13.057,12.858,13.008,5821955,0
2013-04-01,12.958,13.008,12.602,12.681,7780677,0
2013-04-02,12.761,12.819,12.225,12.345,13406188,0
2013-04-03,12.275,12.444,11.889,12.088,12262811,0
2013-04-04,12.088,12.185,11.909,12.138,7743420,0
2013-04-05,11.909,11.909,11.592,11.86,13763689,0
2013-04-08,11.87,12.245,11.87,12.225,10624074,0
2013-04-09,12.335,12.651,12.275,12.502,10227053,0
2013-04-10,12.621,12.858,12.582,12.789,10964988,0
2013-04-11,12.809,12.908,12.701,12.721,6075797,0
2013-04-12,12.641,12.908,12.562,12.898,5576851,0
2013-04-15,12.741,12.761,12.018,12.138,11660180,0
2013-04-16,12.305,12.434,12.225,12.355,7026224,0
2013-04-17,12.215,12.325,11.841,12.315,11351733,0
2013-04-18,12.355,12.394,11.88,11.928,9140584,0
2013-04-19,12.018,12.098,11.948,12.098,4532507,0
2013-04-22,12.157,12.255,11.978,12.195,5016070,0
2013-04-23,12.315,12.621,12.235,12.612,8074952,0
2013-04-24,12.612,12.958,12.602,12.888,10130667,0
2013-04-25,12.958,13.591,12.918,13.383,16945289,0
2013-04-26,13.334,13.561,13.205,13.373,13291057,0
2013-04-29,13.412,13.641,13.393,13.591,11441769,0
2013-04-30,13.601,13.997,13.502,13.967,15491120,0
2013-05-01,13.918,13.918,13.353,13.65,14382892,0
2013-05-02,14.253,14.738,14.195,14.392,37091570,0
2013-05-03,14.6,14.728,14.422,14.501,12286887,0
2013-05-06,14.58,14.659,14.501,14.649,8038090,0
2013-05-07,14.708,14.738,14.432,14.55,9424411,0
2013-05-08,14.521,14.62,14.352,14.54,8098790,0
2013-05-09,14.669,15.163,14.521,14.975,23804568,0
2013-05-10,14.985,15.628,14.965,15.44,21240204,0
2013-05-13,15.45,15.609,15.262,15.53,9338648,0
2013-05-14,15.55,15.777,15.55,15.688,10441489,0
2013-05-15,15.559,15.678,15.105,15.272,13587580,0
2013-05-16,15.272,15.43,15.065,15.095,8061860,0
2013-05-17,15.105,15.262,15.045,15.173,8723473,0
2013-05-20,15.193,15.49,15.105,15.332,7029148,0
2013-05-21,15.382,15.52,15.282,15.372,5078948,0
2013-05-22,15.342,15.53,14.748,14.917,11947163,0
2013-05-23,14.54,14.857,14.332,14.768,10220923,0
2013-05-24,14.669,14.827,14.54,14.768,7730263,0
2013-05-28,15.085,15.322,15.055,15.105,8706167,0
2013-05-29,15.045,15.134,14.798,14.927,8733715,0
2013-05-30,14.985,15.282,14.867,15.163,11441557,0
2013-05-31,15.065,15.332,14.995,15.005,8722324,0
2013-06-03,15.173,15.262,14.788,15.025,8087533,0
2013-06-04,14.995,15.163,14.748,14.847,7977784,0
2013-06-05,14.689,14.748,14.135,14.362,12536031,0
2013-06-06,14.263,14.55,14.165,14.422,11158845,0
2013-06-07,14.55,14.867,14.442,14.788,7226242,0
2013-06-10,14.867,15.203,14.798,15.015,7513438,0
2013-06-11,14.758,14.798,14.56,14.63,5997179,0
2013-06-12,14.798,14.897,14.521,14.6,8385822,0
2013-06-13,14.53,14.837,14.352,14.798,8163725,0
2013-06-14,14.738,14.897,14.55,14.59,5813711,0
2013-06-17,14.639,14.975,14.639,14.778,7881518,0
2013-06-18,14.817,15.025,14.798,14.936,6536192,0
2013-06-19,14.897,15.075,14.758,14.827,7210012,0
2013-06-20,14.639,14.639,13.808,13.908,16375464,0
2013-06-21,14.025,14.095,13.452,13.66,10801586,0
2013-06-24,13.393,13.393,12.731,13.105,17340359,0
2013-06-25,13.334,13.719,13.334,13.551,8995268,0
2013-06-26,14.006,14.491,13.987,14.165,17287196,0
2013-06-27,14.382,14.521,14.263,14.313,5952252,0
2013-06-28,14.253,14.718,14.243,14.62,9395590,0
2013-07-01,14.887,15.114,14.867,14.917,9320115,0
2013-07-02,14.887,15.124,14.639,14.708,8885400,0
2013-07-03,14.61,14.827,14.491,14.768,2756453,0
2013-07-05,14.936,15.322,14.857,15.203,9251700,0
2013-07-08,15.352,15.727,15.292,15.401,11096705,0
2013-07-09,15.569,15.569,15.183,15.272,8412612,0
2013-07-10,15.302,15.332,15.045,15.183,7469699,0
2013-07-11,15.47,15.5,14.887,15.095,17086912,0
2013-07-12,15.114,15.332,15.045,15.095,7081119,0
2013-07-15,15.154,15.628,15.065,15.55,9982976,0
2013-07-16,15.589,15.737,15.392,15.53,6272638,0
2013-07-17,15.55,15.609,15.43,15.52,6538661,0
2013-07-18,15.54,16.074,15.54,16.004,9647471,0
2013-07-19,15.985,16.074,15.807,16.004,6016347,0
2013-07-22,15.875,16.064,15.787,15.985,4377487,0
2013-07-23,16.024,16.272,15.925,15.945,5649838,0
2013-07-24,16.123,16.32,15.807,15.895,6348955,0
2013-07-25,15.837,15.965,15.44,15.658,11080956,0
2013-07-26,15.53,15.827,15.45,15.767,5234032,0
2013-07-29,15.787,15.965,15.697,15.787,4117282,0
2013-07-30,15.895,16.34,15.856,16.172,7887716,0
2013-07-31,16.242,16.34,16.103,16.133,7867675,0
2013-08-01,16.282,16.805,16.282,16.667,9783165,0
2013-08-02,16.539,16.568,16.133,16.272,11802792,0
2013-08-05,16.212,16.38,16.093,16.37,9564103,0
2013-08-06,17.35,17.477,16.568,16.727,23795271,0
2013-08-07,16.767,17.3,16.677,17.093,15261214,0
2013-08-08,17.201,17.38,17.132,17.3,10598804,0
2013-08-09,17.26,17.3,16.825,17.063,7308147,0
2013-08-12,17.013,17.25,16.894,17.043,4656936,0
2013-08-13,17.171,17.26,16.924,17.181,7236296,0
2013-08-14,17.112,17.29,17.043,17.171,6310949,0
2013-08-15,17.043,17.063,16.786,16.954,6824864,0
2013-08-16,16.914,17.093,16.894,17.004,6189373,0
2013-08-19,16.994,17.409,16.894,17.013,6295165,0
2013-08-20,16.974,17.132,16.855,17.053,6391038,0
2013-08-21,17.053,17.37,17.004,17.27,9580063,0
2013-08-22,17.39,17.657,17.31,17.627,9647086,0
2013-08-23,17.677,17.814,17.567,17.804,7488711,0
2013-08-26,17.794,18.338,17.794,17.953,8732262,0
2013-08-27,17.637,17.784,17.132,17.171,10791797,0
2013-08-28,17.32,17.557,17.112,17.487,8162566,0
2013-08-29,17.527,17.754,17.497,17.587,5262164,0
2013-08-30,17.707,17.754,17.38,17.497,6741185,0
2013-09-03,17.715,17.874,17.667,17.774,7886987,0
2013-09-04,17.764,18.358,17.754,18.051,11376865,0
2013-09-05,18.051,18.32,18.051,18.091,8559474,0
2013-09-06,18.2,18.417,17.953,18.22,8592814,0
2013-09-09,18.358,18.684,18.348,18.537,8785273,0
2013-09-10,18.754,18.864,18.694,18.834,7140713,0
2013-09-11,18.883,18.961,18.627,18.893,8360479,0
2013-09-12,18.942,19.011,18.497,18.664,6394392,0
2013-09-13,18.893,19.14,18.724,19.081,8775370,0
2013-09-16,19.447,19.584,19.011,19.091,9046943,0
2013-09-17,19.1,19.387,19.011,19.337,5267886,0
2013-09-18,19.564,19.664,19.16,19.556,9710049,0
2013-09-19,19.704,20.08,19.614,19.961,13040636,0
2013-09-20,19.911,19.941,19.654,19.704,10381274,0
2013-09-23,19.724,19.812,19.298,19.644,7465022,0
2013-09-24,19.684,20.188,19.536,19.921,7836953,0
2013-09-25,19.921,20.099,19.812,19.981,7116997,0
2013-09-26,20.001,20.188,19.941,20.05,5178274,0
2013-09-27,20.001,20.021,19.774,20.001,6194443,0
2013-09-30,19.754,20.396,19.318,20.218,9942329,0
2013-10-01,20.317,20.594,20.228,20.514,6572442,0
2013-10-02,20.367,20.584,20.287,20.476,5380458,0
2013-10-03,20.584,20.674,19.991,20.357,7802244,0
2013-10-04,20.426,20.604,20.337,20.367,5390473,0
2013-10-07,20.169,20.534,20.08,20.159,5356813,0
2013-10-08,20.139,20.387,19.367,19.724,14280650,0
2013-10-09,19.862,20.139,19.19,19.812,11884931,0
2013-10-10,20.129,20.387,19.991,20.119,8234692,0
2013-10-11,20.208,20.574,20.09,20.238,10499734,0
2013-10-14,20.119,20.476,20.03,20.367,9176448,0
2013-10-15,20.466,20.674,20.198,20.337,10604440,0
2013-10-16,20.534,20.674,20.377,20.466,9307054,0
2013-10-17,20.466,20.574,20.287,20.554,5680897,0
2013-10-18,20.684,20.752,20.377,20.466,10721599,0
2013-10-21,20.466,20.674,20.406,20.544,8015706,0
2013-10-22,20.534,20.664,20.021,20.347,10002526,0
2013-10-23,20.257,20.277,19.832,19.842,7132055,0
2013-10-24,19.951,20.494,19.921,20.416,8222174,0
2013-10-25,20.476,20.494,19.941,20.09,9160246,0
2013-10-28,20.129,20.129,19.536,19.734,10162123,0
2013-10-29,19.774,20.021,19.526,20.001,6937438,0
2013-10-30,20.169,20.377,19.784,20.07,11507233,0
2013-10-31,19.278,19.584,18.358,18.834,33267459,0
2013-11-01,18.883,19.288,18.754,19.091,13988633,0
2013-11-04,19.249,19.327,19.001,19.081,7435858,0
2013-11-05,19.051,19.19,18.854,18.942,7216179,0
2013-11-06,18.981,19.2,18.794,18.893,6370830,0
2013-11-07,19.041,19.041,18.29,18.378,9243740,0
2013-11-08,18.487,18.903,18.348,18.883,7121911,0
2013-11-11,18.903,19.18,18.794,18.991,4547509,0
2013-11-12,19.021,19.19,18.883,19.051,6074783,0
2013-11-13,19.1,19.507,19.011,19.487,8046778,0
2013-11-14,19.574,19.604,19.288,19.347,5911157,0
2013-11-15,19.337,19.437,19.1,19.239,5939358,0
2013-11-18,19.298,19.457,18.961,19.041,7268399,0
2013-11-19,18.971,19.041,18.338,18.368,12642293,0
2013-11-20,18.497,18.724,18.2,18.24,9487904,0
2013-11-21,18.23,18.744,18.23,18.684,9639741,0
2013-11-22,18.774,18.814,18.497,18.617,4483574,0
2013-11-25,18.694,18.883,18.597,18.634,5902733,0
2013-11-26,18.654,18.864,18.577,18.627,5049175,0
2013-11-27,18.644,19.041,18.487,18.971,7930585,0
2013-11-29,19.031,19.21,18.883,18.981,4152104,0
2013-12-02,19.011,19.337,18.981,19.021,7562624,0
2013-12-03,18.981,19.288,18.864,19.051,8881680,0
2013-12-04,18.991,19.654,18.961,19.497,10041857,0
2013-12-05,19.536,19.764,19.437,19.477,7597248,0
2013-12-06,19.684,20.119,19.604,19.951,11268650,0
2013-12-09,20.03,20.524,20.03,20.504,11116464,0
2013-12-10,20.436,20.772,20.248,20.634,9086182,0
2013-12-11,20.614,20.97,20.277,20.367,11207852,0
2013-12-12,20.377,20.713,20.377,20.604,11745427,0
2013-12-13,20.722,20.97,20.494,20.97,8005955,0
2013-12-16,21.089,21.504,21.089,21.474,14395883,0
2013-12-17,21.554,22.048,21.386,21.979,19999629,0
2013-12-18,22.088,22.414,21.841,22.404,16826327,0
2013-12-19,22.296,22.513,22.156,22.364,8608378,0
2013-12-20,22.354,22.572,22.009,22.473,11653485,0
2013-12-23,22.671,22.701,22.503,22.622,6923730,0
2013-12-24,22.483,22.988,22.463,22.829,4502114,0
2013-12-26,22.849,23.246,22.839,22.988,6015620,0
2013-12-27,22.968,22.998,22.76,22.899,3487698,0
2013-12-30,22.929,23.246,22.909,23.126,4991720,0
2013-12-31,23.146,23.393,23.076,23.264,5279822,0
2014-01-02,23.284,23.68,23.066,23.463,8500959,0
2014-01-03,23.571,23.63,22.998,23.196,6019745,0
2014-01-06,23.601,23.839,23.126,23.226,15549164,0
2014-01-07,23.72,24.393,23.65,24.243,18160600,0
2014-01-08,24.55,24.689,24.303,24.462,12859909,0
2014-01-09,24.58,24.719,24.166,24.709,13854814,0
2014-01-10,24.63,25.113,24.491,25.086,11718350,0
2014-01-13,25.43,25.826,24.946,24.976,18793555,0
2014-01-14,25.036,25.589,24.56,25.5,13115051,0
2014-01-15,25.727,25.966,25.273,25.44,11774801,0
2014-01-16,25.273,25.579,25.223,25.5,8482835,0
2014-01-17,25.599,26.41,25.599,26.123,14959593,0
2014-01-21,26.321,26.36,25.846,26.073,15671804,0
2014-01-22,25.52,25.589,25.104,25.46,16151107,0
2014-01-23,25.173,25.223,24.53,24.906,14422188,0
2014-01-24,24.353,24.58,23.413,23.522,20585093,0
2014-01-27,23.611,23.829,22.839,23.522,13714445,0
2014-01-28,23.522,24.223,23.512,23.789,14766526,0
2014-01-29,23.532,23.71,22.909,23.028,12159697,0
2014-01-30,23.571,23.996,23.383,23.849,12294139,0
2014-01-31,23.601,24.313,23.532,24.096,11231383,0
2014-02-03,24.106,24.373,23.314,23.601,13104577,0
2014-02-04,23.739,24.116,23.64,23.937,7570337,0
2014-02-05,23.483,23.552,22.79,23.413,13498040,0
2014-02-06,23.729,24.283,23.7,24.026,9200769,0
2014-02-07,24.176,24.65,24.076,24.53,8028970,0
2014-02-10,24.432,24.63,24.253,24.373,9323864,0
2014-02-11,24.54,24.996,24.482,24.976,10900401,0
2014-02-12,25.095,25.273,24.847,25.046,7791529,0
2014-02-13,25.183,25.352,24.877,25.303,7716262,0
2014-02-14,25.283,25.747,25.233,25.737,9354073,0
2014-02-18,25.836,26.053,25.49,25.57,11348554,0
2014-02-19,25.46,26.39,24.779,25.47,24236061,0
2014-02-20,25.856,26.638,25.856,26.539,15630876,0
2014-02-21,26.638,27.033,26.588,26.756,9846818,0
2014-02-24,26.816,27.676,26.816,27.538,10291664,0
2014-02-25,27.706,27.893,27.123,27.241,9674441,0
2014-02-26,27.4,27.726,26.885,27.192,11714983,0
2014-02-27,27.113,27.855,27.083,27.558,10977426,0
2014-02-28,27.597,27.666,26.954,27.251,9365914,0
2014-03-03,26.865,27.893,26.707,27.3,10021829,0
2014-03-04,27.676,28.072,27.657,27.983,12519601,0
2014-03-05,28.072,28.26,27.855,27.913,9323100,0
2014-03-06,28.042,28.25,27.963,28.082,6850860,0
2014-03-07,28.358,28.438,27.726,27.983,11467831,0
2014-03-10,27.845,28.032,27.182,27.41,9389081,0
2014-03-11,27.518,27.825,26.598,26.756,11668396,0
2014-03-12,26.628,27.201,26.509,26.657,10479497,0
2014-03-13,26.746,27.013,26.005,26.213,10258586,0
2014-03-14,26.063,26.301,25.866,25.985,7686781,0
2014-03-17,26.113,26.657,26.113,26.321,6608748,0
2014-03-18,26.41,26.816,26.36,26.5,6729318,0
2014-03-19,26.549,26.687,26.034,26.291,5246855,0
2014-03-20,26.183,26.281,25.708,26.093,8123787,0
2014-03-21,26.301,26.331,25.836,25.896,6556046,0
2014-03-24,26.063,26.083,25.173,25.57,9206865,0
2014-03-25,25.737,26.005,25.243,25.333,7904213,0
2014-03-26,25.381,25.391,24.55,24.699,9191485,0
2014-03-27,24.53,24.679,23.869,24.63,14250649,0
2014-03-28,24.729,25.153,24.491,24.61,11635042,0
2014-03-31,24.936,25.718,24.916,25.579,10421910,0
2014-04-01,26.4,26.638,26.143,26.243,11495072,0
2014-04-02,26.311,26.43,26.005,26.41,6396562,0
2014-04-03,26.657,26.707,25.747,25.966,7045439,0
2014-04-04,26.193,26.34,24.936,25.153,9869410,0
2014-04-07,24.719,24.837,23.136,23.66,21972735,0
2014-04-08,23.71,24.313,23.353,24.194,11877958,0
2014-04-09,24.413,24.669,23.888,24.59,9264529,0
2014-04-10,24.926,25.233,23.64,23.819,11832821,0
2014-04-11,23.63,24.263,23.294,23.65,8377990,0
2014-04-14,23.779,23.947,22.948,23.423,9962472,0
2014-04-15,23.363,23.473,22.335,23.206,14704618,0
2014-04-16,23.403,24.066,23.353,23.956,8567364,0
2014-04-17,23.789,24.223,23.67,23.7,10750427,0
2014-04-21,23.888,24.006,23.343,23.62,9474327,0
2014-04-22,23.908,24.906,23.72,24.699,9848826,0
2014-04-23,24.759,24.769,23.769,23.927,9669702,0
2014-04-24,24.273,24.343,23.591,24.283,6886183,0
2014-04-25,24.066,24.066,23.216,23.403,10461618,0
2014-04-28,23.403,23.433,22.276,22.77,17343262,0
2014-04-29,23.62,24.827,23.443,24.709,21819581,0
2014-04-30,24.482,24.966,24.273,24.956,10801313,0
2014-05-01,24.886,25.381,24.64,25.113,10647973,0
2014-05-02,25.589,26.243,25.52,26.203,14388293,0
2014-05-05,25.916,25.995,25.57,25.906,9822789,0
2014-05-06,25.727,25.916,25.203,25.401,7524136,0
2014-05-07,25.372,25.41,24.373,24.877,10572273,0
2014-05-08,24.036,24.719,23.779,24.056,15688094,0
2014-05-09,24.263,24.422,23.869,24.076,6478654,0
2014-05-12,24.323,24.669,24.213,24.323,6642575,0
2014-05-13,24.482,24.679,24.136,24.413,4932732,0
2014-05-14,24.462,24.482,23.819,23.947,6370268,0
2014-05-15,23.819,24.116,23.284,23.947,7809160,0
2014-05-16,23.839,23.937,23.363,23.64,7440388,0
2014-05-19,23.324,23.927,23.284,23.898,4101736,0
2014-05-20,23.779,23.888,23.383,23.581,6452645,0
2014-05-21,23.66,24.016,23.63,23.927,6900382,0
2014-05-22,24.036,24.689,24.016,24.51,8724178,0
2014-05-23,24.699,24.827,24.194,24.797,5327927,0
2014-05-27,24.976,25.362,24.749,25.343,9147036,0
2014-05-28,25.263,25.579,25.036,25.43,6186334,0
2014-05-29,25.352,25.747,25.143,25.718,5209983,0
2014-05-30,25.767,25.767,25.313,25.47,6548325,0
2014-06-02,25.47,25.926,25.113,25.846,6587746,0
2014-06-03,25.391,25.391,24.877,25.104,10576551,0
2014-06-04,24.976,25.45,24.63,25.41,6930347,0
2014-06-05,25.53,25.53,24.906,25.163,7734135,0
2014-06-06,25.076,25.104,24.779,24.867,6846752,0
2014-06-09,24.54,24.54,23.937,24.263,10171243,0
2014-06-10,24.046,24.263,23.779,24.253,6852075,0
2014-06-11,24.263,24.769,24.243,24.63,7404853,0
2014-06-12,24.6,24.669,24.146,24.176,4631484,0
2014-06-13,24.313,24.679,24.116,24.63,4362178,0
2014-06-16,24.283,24.55,24.076,24.54,5691810,0
2014-06-17,24.403,24.61,24.283,24.52,3445301,0
2014-06-18,24.413,24.847,24.156,24.837,6092082,0
2014-06-19,24.906,25.273,24.729,24.867,4682001,0
2014-06-20,25.046,25.133,24.847,25.123,6661233,0
2014-06-23,24.976,25.41,24.877,25.362,7835936,0
2014-06-24,25.352,25.956,25.233,25.381,9748757,0
2014-06-25,25.362,25.727,25.243,25.629,5693357,0
2014-06-26,25.956,26.608,25.797,26.43,11439299,0
2014-06-27,26.628,26.776,26.005,26.123,8434981,0
2014-06-30,26.301,26.38,25.936,26.113,4363877,0
2014-07-01,26.262,26.618,26.243,26.311,5442839,0
2014-07-02,26.43,26.954,26.43,26.628,6442846,0
2014-07-03,26.895,26.935,26.38,26.549,5163467,0
2014-07-07,26.677,26.736,26.163,26.321,6730072,0
2014-07-08,26.093,26.113,25.153,25.5,9696976,0
2014-07-09,25.43,25.886,25.203,25.718,4840317,0
2014-07-10,25.273,25.609,25.086,25.44,4231486,0
2014-07-11,25.46,25.57,25.143,25.273,3596635,0
2014-07-14,25.649,25.995,25.372,25.401,4135885,0
2014-07-15,25.52,25.649,25.066,25.213,4712338,0
2014-07-16,25.313,25.56,25.243,25.283,4361709,0
2014-07-17,24.966,25.401,24.789,25.026,7421982,0
2014-07-18,24.996,25.381,24.886,25.243,5816240,0
2014-07-21,25.104,25.303,24.946,25.173,3611603,0
2014-07-22,25.293,26.053,25.273,25.886,8852109,0
2014-07-23,25.966,26.073,25.659,25.995,4005987,0
2014-07-24,26.153,26.213,25.639,25.698,6884966,0
2014-07-25,25.669,26.133,25.46,26.103,7844011,0
2014-07-28,26.143,26.806,26.143,26.529,10194650,0
2014-07-29,27.133,27.34,26.628,26.707,12922070,0
2014-07-30,26.836,27.162,26.311,27.053,10186037,0
2014-07-31,26.756,27.063,26.45,26.549,8392742,0
2014-08-01,26.36,26.638,25.688,25.975,8780411,0
2014-08-04,25.876,26.281,25.718,26.163,7114683,0
2014-08-05,26.707,26.806,25.323,25.599,20013165,0
2014-08-06,25.293,25.579,24.65,24.867,13519680,0
2014-08-07,24.659,24.976,23.986,24.204,14087294,0
2014-08-08,24.313,24.51,24.076,24.462,6570862,0
2014-08-11,24.62,24.847,24.333,24.54,5599966,0
2014-08-12,24.56,24.759,24.243,24.54,4966158,0
2014-08-13,24.759,24.926,24.59,24.679,4759007,0
2014-08-14,24.679,24.916,24.55,24.867,5326796,0
2014-08-15,25.036,25.066,24.432,24.769,6225758,0
2014-08-18,24.886,25.026,24.679,24.877,4705786,0
2014-08-19,25.026,25.113,24.739,24.837,5549998,0
2014-08-20,24.817,25.056,24.62,24.936,4890067,0
2014-08-21,24.976,25.006,24.739,24.827,5504521,0
2014-08-22,24.699,24.827,24.413,24.807,4955966,0
2014-08-25,24.906,24.926,24.452,24.62,5142792,0
2014-08-26,24.55,24.759,24.383,24.6,5747732,0
2014-08-27,24.62,24.699,24.283,24.363,5275498,0
2014-08-28,24.116,24.62,23.976,24.59,6955786,0
2014-08-29,24.6,24.6,24.046,24.204,6311386,0
2014-09-02,23.779,23.779,22.988,23.571,18169314,0
2014-09-03,23.64,23.976,23.483,23.67,8519604,0
2014-09-04,23.63,24.046,23.542,23.869,7567391,0
2014-09-05,23.779,23.956,23.542,23.917,5873648,0
2014-09-08,23.799,24.006,23.69,23.937,5293333,0
2014-09-09,23.859,24.233,23.769,24.026,7636686,0
2014-09-10,23.859,23.956,23.72,23.917,4758073,0
2014-09-11,23.799,24.243,23.789,23.976,6634254,0
2014-09-12,24.016,24.046,23.314,23.512,8463676,0
2014-09-15,23.383,23.383,22.602,22.958,11487339,0
2014-09-16,22.156,22.612,21.761,22.572,18035371,0
2014-09-17,22.246,22.869,22.186,22.592,12258045,0
2014-09-18,22.75,23.463,22.721,23.136,14038269,0
2014-09-19,23.146,23.284,22.622,22.869,8584684,0
2014-09-22,22.553,22.602,22.058,22.266,9925838,0
2014-09-23,22.107,22.681,22.058,22.503,8197884,0
2014-09-24,22.523,22.691,22.354,22.563,7109606,0
2014-09-25,22.453,22.463,22.098,22.147,8145845,0
2014-09-26,22.453,22.74,22.246,22.344,7155707,0
2014-09-29,21.999,22.137,21.831,21.919,9328010,0
2014-09-30,21.929,22.899,21.444,22.533,19584839,0
2014-10-01,22.236,22.276,21.731,21.87,9874901,0
2014-10-02,21.959,22.186,21.187,21.761,10346031,0
2014-10-03,21.811,22.107,21.712,21.889,7006579,0
2014-10-06,22.286,22.612,21.712,21.939,10865257,0
2014-10-07,21.889,22.107,21.484,21.564,10529586,0
2014-10-08,21.583,21.841,21.267,21.731,9451876,0
2014-10-09,21.879,21.969,21.128,21.158,10701310,0
2014-10-10,21.059,21.386,20.476,20.534,18793372,0
2014-10-13,20.426,20.664,19.971,20.05,11224264,0
2014-10-14,19.911,20.574,19.654,20.396,14742544,0
2014-10-15,20.09,20.396,19.337,20.178,18698365,0
2014-10-16,19.971,21.484,19.941,21.158,18954150,0
2014-10-17,21.474,21.889,21.464,21.474,15371429,0
2014-10-20,21.524,21.851,21.286,21.464,7621963,0
2014-10-21,21.712,22.286,21.652,22.206,10086642,0
2014-10-22,22.296,22.444,21.831,21.879,6621615,0
2014-10-23,22.147,22.483,22.078,22.117,6106934,0
2014-10-24,22.068,22.424,21.939,22.335,5763053,0
2014-10-27,22.196,22.453,21.909,22.424,5790162,0
2014-10-28,22.503,22.74,22.166,22.661,7986487,0
2014-10-29,22.978,23.186,22.296,22.641,10117306,0
2014-10-30,22.088,23.304,21.959,22.731,21912030,0
2014-10-31,23.333,23.443,22.978,22.998,10979306,0
2014-11-03,22.978,23.046,22.661,22.77,9609884,0
2014-11-04,22.493,22.523,21.623,22.088,15941549,0
2014-11-05,21.652,21.781,21.118,21.484,15972722,0
2014-11-06,21.524,21.652,21.286,21.633,7089623,0
2014-11-07,21.613,21.841,21.514,21.702,5846727,0
2014-11-10,21.821,22.186,21.801,21.899,6758171,0
2014-11-11,21.879,22.326,21.692,22.316,6195538,0
2014-11-12,22.156,22.414,22.137,22.296,3030873,0
2014-11-13,22.444,22.701,22.374,22.404,6493891,0
2014-11-14,22.434,22.523,22.266,22.473,5358247,0
2014-11-17,22.236,22.256,21.999,22.176,5744461,0
2014-11-18,22.048,22.276,21.721,22.147,7022609,0
2014-11-19,22.216,22.809,21.831,21.949,6130354,0
2014-11-20,21.781,22.107,21.662,21.949,4251749,0
2014-11-21,22.384,22.592,22.276,22.473,9476498,0
2014-11-24,22.533,22.74,22.473,22.602,5429228,0
2014-11-25,22.75,23.046,22.453,22.563,8902126,0
2014-11-26,22.563,22.691,22.453,22.572,4840307,0
2014-11-28,22.632,22.651,22.424,22.563,2897585,0
2014-12-01,22.226,22.335,21.86,22.028,9824555,0
2014-12-02,22.058,22.107,21.87,21.929,5378184,0
2014-12-03,21.573,21.989,21.534,21.889,7952053,0
2014-12-04,21.801,21.811,21.514,21.731,6302826,0
2014-12-05,21.771,21.811,21.484,21.672,3857074,0
2014-12-08,21.434,21.642,21.237,21.414,7606746,0
2014-12-09,21.039,21.406,20.999,21.276,9638037,0
2014-12-10,21.187,21.286,20.377,20.494,15354519,0
2014-12-11,20.534,20.703,20.297,20.317,11026344,0
2014-12-12,20.129,20.347,19.871,19.961,11339531,0
2014-12-15,19.991,20.169,19.467,19.604,15055708,0
2014-12-16,19.477,19.516,18.587,18.644,28002576,0
2014-12-17,18.101,18.338,17.063,17.814,54285390,0
2014-12-18,18.23,19.249,18.22,19.19,27157117,0
2014-12-19,19.516,20.188,19.249,20.109,22339731,0
2014-12-22,20.544,20.624,19.684,20.06,12038926,0
2014-12-23,20.07,20.762,20.07,20.713,14512032,0
2014-12-24,20.791,20.941,20.544,20.544,3099629,0
2014-12-26,20.801,20.96,20.772,20.881,3985043,0
2014-12-29,20.791,21.406,20.584,21.247,11854382,0
2014-12-30,21.098,21.414,21.059,21.217,7227189,0
2014-12-31,21.286,21.444,21.108,21.148,7795316,0
2015-01-02,21.069,21.257,20.188,20.791,11755789,0
2015-01-05,20.594,20.713,20.109,20.218,9282877,0
2015-01-06,20.099,20.169,19.288,19.447,17017200,0
2015-01-07,20.08,20.277,19.871,20.208,12522918,0
2015-01-08,20.634,20.782,20.436,20.494,12947643,0
2015-01-09,20.574,20.644,20.129,20.287,6732177,0
2015-01-12,20.198,20.287,19.881,20.001,7772505,0
2015-01-13,20.198,20.554,19.951,20.129,9533360,0
2015-01-14,19.684,20.099,19.594,20.011,12224662,0
2015-01-15,20.218,20.446,19.881,20.021,11240185,0
2015-01-16,19.812,19.981,19.654,19.793,9452056,0
2015-01-20,19.724,19.784,18.664,18.923,19554207,0
2015-01-21,18.774,19.417,18.617,19.031,12459510,0
2015-01-22,19.239,19.724,19.1,19.674,11428099,0
2015-01-23,19.664,19.881,19.417,19.784,8398188,0
2015-01-26,19.911,20.674,19.871,20.664,10446771,0
2015-01-27,20.624,20.791,20.287,20.634,9120702,0
2015-01-28,20.713,20.742,19.961,20.099,8717815,0
2015-01-29,20.178,20.228,19.594,19.961,7897847,0
2015-01-30,19.871,19.871,19.219,19.268,10583306,0
2015-02-02,19.229,19.536,18.913,19.526,7652862,0
2015-02-03,19.594,20.257,19.457,20.238,8368069,0
2015-02-04,19.941,20.07,19.536,19.654,9308974,0
2015-02-05,19.704,20.228,19.624,20.109,8552373,0
2015-02-06,20.357,20.446,19.704,19.744,9469246,0
2015-02-09,19.604,19.704,19.337,19.377,16092520,0
2015-02-10,19.664,20.544,19.594,20.514,15665024,0
2015-02-11,20.504,20.614,20.198,20.524,8299105,0
2015-02-12,20.564,21.168,20.484,21.009,12603182,0
2015-02-13,21.128,21.484,21.009,21.227,16326019,0
2015-02-17,21.049,22.156,20.851,21.633,24966412,0
2015-02-18,21.721,22.236,21.573,22.058,17044705,0
2015-02-19,22.088,22.424,21.959,22.196,10095624,0
2015-02-20,22.176,22.434,22.088,22.384,10893045,0
2015-02-23,22.196,22.384,22.068,22.306,11420739,0
2015-02-24,21.86,21.879,21.434,21.642,17253935,0
2015-02-25,21.306,21.841,21.148,21.731,15435818,0
2015-02-26,21.672,21.889,21.573,21.712,9163220,0
2015-02-27,21.771,21.989,21.356,21.494,9843707,0
2015-03-02,21.464,21.909,21.424,21.633,6626135,0
2015-03-03,21.841,22.009,21.731,21.781,9002028,0
2015-03-04,21.573,21.889,21.484,21.841,8947132,0
2015-03-05,21.554,21.761,21.504,21.692,6726929,0
2015-03-06,21.642,21.86,21.267,21.386,16129910,0
2015-03-09,21.406,21.524,20.446,20.684,19960495,0
2015-03-10,20.04,20.426,19.764,19.812,19953216,0
2015-03-11,19.871,19.931,19.18,19.377,21659945,0
2015-03-12,19.556,19.674,19.288,19.288,9122838,0
2015-03-13,19.387,19.477,19.091,19.2,10534970,0
2015-03-16,19.2,19.487,18.893,19.447,13443343,0
2015-03-17,20.674,21.613,20.574,21.504,63204460,0
2015-03-18,21.316,22.316,21.168,22.276,34178549,0
2015-03-19,22.344,22.671,22.166,22.602,19995778,0
2015-03-20,22.929,22.998,22.137,22.374,20397035,0
2015-03-23,22.256,22.691,22.166,22.166,8640806,0
2015-03-24,22.137,22.286,21.811,21.841,9433208,0
2015-03-25,21.87,21.87,21.424,21.454,13144701,0
2015-03-26,21.267,21.464,20.931,21.158,13946405,0
2015-03-27,21.276,21.444,20.931,21.069,10346120,0
2015-03-30,21.187,21.434,20.96,21.039,12712207,0
2015-03-31,20.931,21.326,20.722,20.801,12449417,0
2015-04-01,20.752,20.931,20.357,20.654,9556953,0
2015-04-02,20.634,21.148,20.504,21.108,9681403,0
2015-04-06,20.911,21.346,20.851,21.108,8091948,0
2015-04-07,21.148,21.306,20.504,20.881,10154050,0
2015-04-08,21.207,21.801,21.118,21.356,15247227,0
2015-04-09,21.889,22.404,21.564,22.364,17703699,0
2015-04-10,22.394,22.394,22.019,22.306,8248043,0
2015-04-13,22.058,22.117,21.652,21.761,8119447,0
2015-04-14,21.217,21.702,20.989,21.524,10130478,0
2015-04-15,21.514,22.088,21.414,21.899,6079734,0
2015-04-16,21.919,22.156,21.603,21.712,8499195,0
2015-04-17,21.464,21.712,21.049,21.197,6754529,0
2015-04-20,21.771,21.919,21.454,21.593,10078351,0
2015-04-21,21.741,21.761,21.197,21.474,5759375,0
2015-04-22,21.464,21.979,21.396,21.791,7348195,0
2015-04-23,21.474,21.989,21.217,21.841,9468694,0
2015-04-24,22.107,22.166,21.741,21.761,7005564,0
2015-04-27,21.899,22.048,21.554,21.682,5522250,0
2015-04-28,21.672,22.186,21.454,22.117,11124331,0
2015-04-29,21.247,21.494,20.654,20.881,20046327,0
2015-04-30,20.979,21.276,20.782,20.921,10688841,0
2015-05-01,21.069,21.316,20.931,21.168,10045455,0
2015-05-04,20.693,21.386,20.544,21.039,23411358,0
2015-05-05,20.979,21.168,19.664,19.921,20915159,0
2015-05-06,20.178,20.257,19.15,19.367,26575742,0
2015-05-07,19.357,19.684,19.288,19.536,13227925,0
2015-05-08,19.744,20.04,19.584,19.714,10679944,0
2015-05-11,19.724,19.774,19.11,19.14,9808281,0
2015-05-12,19.19,19.239,18.824,18.913,17040561,0
2015-05-13,19.011,19.298,18.991,19.15,11414993,0
2015-05-14,19.249,19.258,19.021,19.11,7375873,0
2015-05-15,19.17,19.347,19.11,19.258,5909347,0
2015-05-18,19.2,19.516,19.11,19.467,6915550,0
2015-05-19,19.487,19.564,19.397,19.497,7998763,0
2015-05-20,19.427,19.951,19.387,19.852,9841959,0
2015-05-21,19.931,20.04,19.852,19.981,8117525,0
2015-05-22,19.951,20.367,19.951,20.287,11611457,0
2015-05-26,20.09,20.139,19.564,19.654,11456608,0
2015-05-27,19.674,19.744,19.526,19.694,5000183,0
2015-05-28,19.614,19.991,19.584,19.971,7413583,0
2015-05-29,19.961,20.06,19.784,19.832,8452057,0
2015-06-01,19.744,19.774,19.288,19.367,6447300,0
2015-06-02,19.308,19.684,19.308,19.556,3774616,0
2015-06-03,19.664,19.842,19.327,19.497,7712225,0
2015-06-04,19.931,20.357,19.754,20.06,15369453,0
2015-06-05,20.05,20.257,19.871,20.06,7705553,0
2015-06-08,19.427,19.614,18.942,18.961,12422360,0
2015-06-09,18.991,19.298,18.981,19.14,6845894,0
2015-06-10,19.278,19.427,19.19,19.318,5437351,0
2015-06-11,19.387,19.614,19.15,19.604,6774769,0
2015-06-12,19.467,19.564,19.17,19.219,6209310,0
2015-06-15,19.041,19.219,18.961,19.021,6741486,0
2015-06-16,18.942,19.427,18.824,18.883,12895799,0
2015-06-17,18.991,19.268,18.923,19.21,10011588,0
2015-06-18,19.308,19.437,19.17,19.288,6853200,0
2015-06-19,19.278,19.417,19.2,19.288,9737512,0
2015-06-22,19.397,19.467,18.883,18.883,7440678,0
2015-06-23,18.893,19.258,18.764,19.17,9983440,0
2015-06-24,19.15,19.219,18.388,18.427,9768246,0
2015-06-25,18.547,18.597,18.25,18.437,7055799,0
2015-06-26,18.338,18.437,17.963,18.18,11113754,0
2015-06-29,17.864,17.953,17.31,17.39,13293921,0
2015-06-30,17.874,18.28,17.774,18.051,12104471,0
2015-07-01,18.507,18.754,18.26,18.348,9096756,0
2015-07-02,18.597,18.597,18.24,18.348,6609757,0
2015-07-06,18.101,18.358,17.973,18.071,7210378,0
2015-07-07,18.26,19.031,17.687,18.844,19109254,0
2015-07-08,18.329,18.557,17.3,17.38,23564117,0
2015-07-09,17.697,18.061,17.577,17.647,11264288,0
2015-07-10,17.953,18.042,17.824,17.953,7469693,0
2015-07-13,18.537,18.844,18.31,18.644,9977821,0
2015-07-14,18.644,19.031,18.537,18.714,9053724,0
2015-07-15,18.654,18.774,18.131,18.338,9267489,0
2015-07-16,18.487,18.744,18.329,18.487,8009554,0
2015-07-17,18.467,18.497,18.141,18.25,6047452,0
2015-07-20,18.3,18.368,18.042,18.26,10876578,0
2015-07-21,18.29,18.617,18.23,18.28,6887775,0
2015-07-22,18.081,18.527,18.013,18.32,7584236,0
2015-07-23,18.774,18.864,18.27,18.477,8051205,0
2015-07-24,18.597,18.597,17.894,17.914,7477881,0
2015-07-27,17.627,17.774,17.34,17.497,9988943,0
2015-07-28,17.677,17.914,17.38,17.814,8175455,0
2015-07-29,17.963,18.25,17.924,18.022,7119204,0
2015-07-30,18.23,19.574,16.657,19.437,16387303,0
2015-07-31,19.407,19.507,19.031,19.407,9442005,0
2015-08-03,19.377,19.822,19.288,19.634,18832401,0
2015-08-04,19.921,21.741,19.871,21.514,33921560,0
2015-08-05,21.761,22.503,21.751,22.117,16156397,0
2015-08-06,22.216,22.226,21.652,21.751,11983573,0
2015-08-07,21.721,22.147,21.712,21.959,9102518,0
2015-08-10,22.246,22.523,22.088,22.354,10942292,0
2015-08-11,21.879,22.335,21.534,21.939,10751629,0
2015-08-12,21.494,21.929,21.069,21.831,9982472,0
2015-08-13,21.879,22.166,21.682,22.009,8657083,0
2015-08-14,22.088,22.444,21.939,22.236,10046871,0
2015-08-17,22.226,22.503,21.929,22.394,4809007,0
2015-08-18,22.236,22.384,22.048,22.236,4739554,0
2015-08-19,22.009,22.216,21.504,21.831,5807749,0
2015-08-20,21.424,21.623,20.999,21.049,7801999,0
2015-08-21,20.604,20.722,20.198,20.367,10324990,0
2015-08-24,17.924,19.961,16.894,19.327,13133652,0
2015-08-25,20.119,20.178,18.991,19.001,7787645,0
2015-08-26,19.477,19.704,18.587,19.397,7700296,0
2015-08-27,19.784,20.416,19.704,20.317,7771367,0
2015-08-28,20.228,20.614,20.169,20.614,5323796,0
2015-08-31,20.347,20.762,19.991,20.208,7162659,0
2015-09-01,19.694,20.119,19.497,19.654,7292873,0
2015-09-02,19.881,20.05,19.574,20.04,4917485,0
2015-09-03,20.129,20.684,20.129,20.267,4523407,0
2015-09-04,19.931,20.436,19.832,20.257,4646544,0
2015-09-08,20.851,21.346,20.811,21.237,8515345,0
2015-09-09,21.564,21.811,20.841,20.891,7508514,0
2015-09-10,20.95,21.019,20.149,20.494,8861854,0
2015-09-11,20.367,20.762,20.327,20.732,2994408,0
2015-09-14,20.654,20.772,20.377,20.772,3917529,0
2015-09-15,20.801,20.861,20.367,20.377,7558414,0
2015-09-16,20.456,21.029,20.297,20.96,8157156,0
2015-09-17,20.979,21.168,20.624,20.732,5371632,0
2015-09-18,20.396,20.654,20.277,20.436,6834193,0
2015-09-21,20.436,20.644,20.08,20.178,3584919,0
2015-09-22,19.724,19.842,19.219,19.417,6663339,0
2015-09-23,19.249,19.417,18.844,19.15,6732058,0
2015-09-24,19.001,19.564,18.942,19.337,5797982,0
2015-09-25,19.546,19.664,19.258,19.546,7929686,0
2015-09-28,19.347,19.397,18.348,18.388,9190762,0
2015-09-29,18.141,18.388,17.429,17.567,11590024,0
2015-09-30,17.983,18.348,17.804,18.25,7700499,0
2015-10-01,18.3,18.537,17.993,18.467,6244997,0
2015-10-02,18.814,19.694,18.567,19.574,10742826,0
2015-10-05,19.604,20.267,19.17,20.08,11075950,0
2015-10-06,20.08,20.387,19.931,20.218,6606825,0
2015-10-07,20.456,20.861,20.09,20.494,7731810,0
2015-10-08,20.456,21.029,20.396,20.911,6188686,0
2015-10-09,20.97,21.089,20.494,20.999,5420850,0
2015-10-12,20.911,21.197,20.772,20.851,4730623,0
2015-10-13,20.703,21.396,20.584,20.901,6996556,0
2015-10-14,20.97,21.227,20.772,20.989,4238515,0
2015-10-15,21.613,21.712,20.96,21.396,6419491,0
2015-10-16,20.693,21.662,20.684,21.316,6932864,0
2015-10-19,21.079,21.128,20.494,20.772,5029636,0
2015-10-20,20.881,21.148,20.494,20.742,3741640,0
2015-10-21,20.713,20.722,20.011,20.04,4738139,0
2015-10-22,20.584,20.634,20.001,20.248,6981290,0
2015-10-23,20.604,21.128,20.456,21.059,8840878,0
2015-10-26,21.079,21.593,21.069,21.464,8323866,0
2015-10-27,21.286,21.544,20.574,20.713,8555277,0
2015-10-28,20.881,21.564,20.871,21.524,11326058,0
2015-10-29,22.829,23.156,22.226,22.553,22395530,0
2015-10-30,22.721,23.156,22.424,22.939,9718304,0
2015-11-02,23.255,23.799,23.255,23.522,9952785,0
2015-11-03,23.423,23.927,23.036,23.878,8231936,0
2015-11-04,24.046,24.146,23.502,23.769,5545697,0
2015-11-05,23.759,24.076,23.581,23.65,4232651,0
2015-11-06,23.72,23.966,23.463,23.581,5401541,0
2015-11-09,23.284,23.314,22.622,23.066,6140354,0
2015-11-10,22.79,23.216,22.721,23.176,4182708,0
2015-11-11,23.264,23.294,22.889,23.046,2717199,0
2015-11-12,22.859,23.216,22.523,22.553,4367616,0
2015-11-13,22.473,22.602,22.147,22.266,3864655,0
2015-11-16,22.186,22.384,21.851,22.384,5462603,0
2015-11-17,22.503,22.602,21.831,22.009,5888729,0
2015-11-18,22.028,22.533,21.791,22.473,5227349,0
2015-11-19,22.216,22.473,21.919,22.286,3572989,0
2015-11-20,22.444,22.503,21.949,22.216,4013673,0
2015-11-23,22.137,22.612,22.137,22.424,3303463,0
2015-11-24,22.147,22.839,22.147,22.711,3859095,0
2015-11-25,22.809,22.859,22.384,22.671,3270909,0
2015-11-27,22.414,22.731,22.266,22.523,2012144,0
2015-11-30,22.612,22.731,22.364,22.493,4107593,0
2015-12-01,22.701,23.076,22.563,23.028,4279895,0
2015-12-02,22.948,23.522,22.859,23.176,5859343,0
2015-12-03,23.324,23.343,22.048,22.147,6395142,0
2015-12-04,22.127,22.473,21.949,22.384,3987489,0
2015-12-07,22.384,22.444,21.939,22.078,3163948,0
2015-12-08,21.593,21.969,21.108,21.672,6069532,0
2015-12-09,22.028,22.394,21.376,21.821,7861243,0
2015-12-10,21.889,22.107,21.494,21.821,6704485,0
2015-12-11,21.474,21.564,20.762,20.821,8226509,0
2015-12-14,20.742,20.891,19.961,20.584,9319516,0
2015-12-15,20.782,21.178,20.713,20.921,6002869,0
2015-12-16,21.207,21.939,21.069,21.841,6363887,0
2015-12-17,21.989,21.999,21.207,21.217,3312158,0
2015-12-18,21.158,21.494,20.911,20.941,4972281,0
2015-12-21,20.95,21.406,20.821,21.386,3789944,0
2015-12-22,21.444,21.633,21.138,21.504,2502199,0
2015-12-23,21.741,22.374,21.444,22.256,3147470,0
2015-12-24,22.176,22.335,22.058,22.266,961160,0
2015-12-28,22.088,22.493,21.919,22.384,2714007,0
2015-12-29,22.543,22.795,22.354,22.691,2609343,0
2015-12-30,22.563,22.75,22.256,22.276,2948473,0
2015-12-31,22.186,22.789,22.156,22.473,2432623,0
2016-01-04,21.821,22.048,21.514,22.009,7546406,0
2016-01-05,22.156,22.721,21.969,22.503,8350325,0
2016-01-06,21.989,22.364,21.771,22.147,6820233,0
2016-01-07,21.484,21.564,20.129,20.396,12894076,0
2016-01-08,20.604,20.979,20.129,20.267,8521148,0
2016-01-11,20.554,20.861,20.188,20.604,6378307,0
2016-01-12,20.861,21.474,20.396,20.901,7503614,0
2016-01-13,21.118,21.269,19.694,19.803,7896948,0
2016-01-14,19.803,20.347,19.298,20.05,7386683,0
2016-01-15,19.862,20.237,19.253,19.644,11622149,0
2016-01-19,20.08,20.08,19.051,19.417,7902086,0
2016-01-20,18.932,19.288,17.36,18.903,14216964,0
2016-01-21,18.951,19.16,18.457,18.814,6800123,0
2016-01-22,19.288,19.556,18.804,19.13,6119175,0
2016-01-25,19.19,19.536,18.654,18.684,5030635,0
2016-01-26,18.734,18.951,18.363,18.903,5868861,0
2016-01-27,19.011,19.574,18.923,19.258,7913015,0
2016-01-28,19.704,20.119,18.913,19.071,12662797,0
2016-01-29,19.258,19.951,19.229,19.862,8890327,0
2016-02-01,19.812,20.03,19.288,19.832,6882065,0
2016-02-02,19.594,19.654,18.754,18.883,8051626,0
2016-02-03,19.11,19.15,17.696,18.348,9393047,0
2016-02-04,18.427,18.971,18.27,18.567,7597050,0
2016-02-05,18.557,18.557,17.429,17.687,10334772,0
2016-02-08,17.507,17.577,16.182,16.687,13337124,0
2016-02-09,16.32,17.023,16.004,16.38,9405175,0
2016-02-10,16.568,17.607,16.568,16.984,9300329,0
2016-02-11,16.578,16.964,16.325,16.747,8715719,0
2016-02-12,17.152,18.032,17.142,17.914,11562302,0
2016-02-16,18.398,18.981,18.3,18.942,10235548,0
2016-02-17,19.061,19.921,19.061,19.852,14071073,0
2016-02-18,19.17,19.21,17.993,18.2,26605486,0
2016-02-19,18.032,18.032,17.152,17.864,16046804,0
2016-02-22,18.684,18.873,18.398,18.557,10362781,0
2016-02-23,18.447,18.607,17.943,18.022,6969107,0
2016-02-24,17.784,18.101,17.29,18.051,6595690,0
2016-02-25,18.101,18.26,17.547,18.141,7112668,0
2016-02-26,18.487,18.794,18.3,18.664,6899958,0
2016-02-29,18.664,18.971,18.537,18.724,5857582,0
2016-03-01,19.14,19.911,18.883,19.714,9361747,0
2016-03-02,19.871,20.238,19.556,20.05,7419052,0
2016-03-03,19.891,20.159,19.457,20.109,7505814,0
2016-03-04,20.159,20.169,19.347,19.594,10314643,0
2016-03-07,19.298,19.793,19.278,19.604,6218186,0
2016-03-08,19.308,19.624,19.071,19.12,8169881,0
2016-03-09,19.447,19.961,19.337,19.832,9941822,0
2016-03-10,19.981,20.267,19.803,20.119,6565507,0
2016-03-11,20.287,20.604,20.277,20.584,4908605,0
2016-03-14,20.504,20.96,20.476,20.713,4983505,0
2016-03-15,20.941,21.197,20.248,20.446,5239886,0
2016-03-16,20.436,21.069,20.406,20.97,6649512,0
2016-03-17,20.97,21.346,20.644,20.722,8892478,0
2016-03-18,21.217,21.514,20.816,21.187,11920103,0
2016-03-21,21.168,21.217,20.594,20.742,6785136,0
2016-03-22,20.594,21.029,20.574,21.009,4654088,0
2016-03-23,20.871,20.881,20.456,20.534,3635467,0
2016-03-24,20.287,20.494,19.986,20.297,7094719,0
2016-03-28,20.297,20.421,19.921,20.228,5482024,0
2016-03-29,20.367,21.286,20.03,20.989,8496254,0
2016-03-30,21.247,21.444,20.906,21.059,7260298,0
2016-03-31,21.029,21.326,20.861,21.207,4903492,0
2016-04-01,20.931,21.761,20.79,21.682,6306879,0
2016-04-04,21.583,21.86,21.257,21.386,5710848,0
2016-04-05,21.079,21.316,20.999,21.039,5135353,0
2016-04-06,20.762,21.163,20.367,21.128,8841239,0
2016-04-07,21.257,22.028,21.158,21.434,9815963,0
2016-04-08,21.781,22.276,21.682,22.147,12814456,0
2016-04-11,22.354,22.434,21.801,21.821,7772517,0
2016-04-12,21.831,22.503,21.771,22.404,6280649,0
2016-04-13,22.651,22.909,22.463,22.849,6377103,0
2016-04-14,22.978,23.036,22.335,22.563,6507924,0
2016-04-15,22.572,22.642,22.394,22.543,2753081,0
2016-04-18,22.326,22.681,22.246,22.622,5154335,0
2016-04-19,22.839,23.086,22.424,22.78,8646725,0
2016-04-20,22.799,22.998,22.384,22.543,9078797,0
2016-04-21,22.137,22.354,21.662,22.048,7975602,0
2016-04-22,21.979,22.335,21.702,21.929,5374715,0
2016-04-25,21.929,21.939,21.439,21.524,4190490,0
2016-04-26,21.573,21.811,21.396,21.603,3879663,0
2016-04-27,21.464,21.781,21.316,21.692,3991041,0
2016-04-28,21.544,21.682,21.098,21.118,4451800,0
2016-04-29,21.138,21.316,20.941,21.069,4932031,0
2016-05-02,21.336,21.652,21.306,21.434,4191516,0
2016-05-03,21.178,21.336,20.974,21.207,4044486,0
2016-05-04,20.911,21.276,20.891,21.237,8089927,0
2016-05-05,21.366,22.028,21.039,21.633,14459866,0
2016-05-06,21.564,22.152,21.439,21.771,7231098,0
2016-05-09,21.583,21.889,21.424,21.613,5330455,0
2016-05-10,21.672,22.414,21.662,22.335,5517598,0
2016-05-11,22.226,22.316,21.761,21.771,5700638,0
2016-05-12,21.831,22.068,21.434,21.702,4869268,0
2016-05-13,21.564,21.919,21.366,21.396,4342726,0
2016-05-16,21.554,21.919,21.454,21.841,3619353,0
2016-05-17,21.821,22.098,21.652,21.741,4335450,0
2016-05-18,21.613,21.889,21.346,21.464,5213356,0
2016-05-19,21.306,21.623,21.098,21.276,5815336,0
2016-05-20,21.276,21.741,21.276,21.524,4446577,0
2016-05-23,21.564,21.989,21.524,21.889,4148786,0
2016-05-24,22.107,22.498,22.078,22.424,4997243,0
2016-05-25,22.523,22.745,22.523,22.553,3342861,0
2016-05-26,22.651,22.691,22.083,22.266,3793052,0
2016-05-27,22.226,22.711,22.019,22.681,3273907,0
2016-05-31,22.75,22.879,22.533,22.602,5898222,0
2016-06-01,22.434,23.251,22.266,23.166,6853571,0
2016-06-02,23.116,23.888,23.066,23.839,7887082,0
2016-06-03,23.739,23.888,23.284,23.799,5612612,0
2016-06-06,23.739,24.213,23.591,24.136,6401417,0
2016-06-07,24.076,24.729,23.849,24.383,9988867,0
2016-06-08,24.51,24.789,24.243,24.699,6824175,0
2016-06-09,24.57,25.016,24.462,24.817,6239290,0
2016-06-10,24.491,24.61,24.273,24.283,6528905,0
2016-06-13,24.036,24.373,23.839,23.859,10255377,0
2016-06-14,23.739,23.986,23.517,23.789,10096391,0
2016-06-15,23.859,24.6,23.819,24.253,15339129,0
2016-06-16,24.086,24.126,23.562,23.898,7143825,0
2016-06-17,24.413,24.659,24.233,24.343,11881830,0
2016-06-20,24.807,24.847,23.996,24.016,7696353,0
2016-06-21,24.066,24.313,23.814,24.263,5197566,0
2016-06-22,24.333,24.462,23.996,24.056,4551191,0
2016-06-23,24.333,24.393,24.166,24.213,5157868,0
2016-06-24,23.116,23.562,22.553,22.661,16235092,0
2016-06-27,22.335,22.335,21.079,21.306,15615595,0
2016-06-28,21.741,21.949,21.504,21.851,7175652,0
2016-06-29,22.147,22.641,22.147,22.493,5459761,0
2016-06-30,22.612,22.641,22.038,22.384,6343413,0
2016-07-01,22.453,22.939,22.404,22.533,4111483,0
2016-07-05,22.266,22.374,22.112,22.306,4680729,0
2016-07-06,22.137,22.711,22.088,22.701,5411163,0
2016-07-07,22.75,23.066,22.513,22.731,5148623,0
2016-07-08,22.929,22.978,22.617,22.711,7989709,0
2016-07-11,22.968,23.046,22.701,22.74,6708244,0
2016-07-12,22.998,23.284,22.834,23.018,6465686,0
2016-07-13,23.106,23.126,22.716,22.879,6318257,0
2016-07-14,23.196,23.289,22.919,23.036,4635725,0
2016-07-15,23.176,23.353,22.939,23.086,5050318,0
2016-07-18,23.186,23.353,23.036,23.136,5526090,0
2016-07-19,23.028,23.085,22.75,22.899,5173541,0
2016-07-20,22.998,23.274,22.834,23.246,4098659,0
2016-07-21,23.246,23.363,22.869,22.919,3887882,0
2016-07-22,22.919,22.988,22.622,22.939,4765554,0
2016-07-25,22.948,23.156,22.859,23.066,4505272,0
2016-07-26,23.423,23.769,23.353,23.749,8120074,0
2016-07-27,23.759,23.839,23.343,23.562,5844791,0
2016-07-28,23.463,24.016,23.443,23.966,6164177,0
2016-07-29,23.453,23.996,23.353,23.72,6268238,0
2016-08-01,23.72,23.799,23.433,23.7,5403507,0
2016-08-02,23.898,24.036,23.324,23.542,6872872,0
2016-08-03,23.363,23.542,23.216,23.522,6129849,0
2016-08-04,24.096,24.194,23.522,23.799,9852651,0
2016-08-05,24.106,24.323,23.947,24.185,7389918,0
2016-08-08,24.323,24.462,24.208,24.373,3828505,0
2016-08-09,24.442,24.709,24.293,24.63,5350503,0
2016-08-10,24.659,24.729,24.313,24.363,4913808,0
2016-08-11,24.462,24.719,24.323,24.62,4182786,0
2016-08-12,24.482,24.56,24.223,24.233,4112200,0
2016-08-15,24.383,24.689,24.313,24.57,3606596,0
2016-08-16,24.432,24.452,24.026,24.223,4862600,0
2016-08-17,24.176,24.273,23.976,24.166,2938623,0
2016-08-18,24.233,24.328,23.996,24.096,2759403,0
2016-08-19,23.917,23.996,23.69,23.898,3190448,0
2016-08-22,23.859,23.976,23.789,23.966,3450050,0
2016-08-23,24.056,24.293,24.026,24.046,3784232,0
2016-08-24,23.956,24.006,23.284,23.294,6753281,0
2016-08-25,23.216,23.69,23.126,23.403,4586773,0
2016-08-26,23.423,23.62,23.269,23.502,4640339,0
2016-08-29,23.463,23.611,23.264,23.502,3113419,0
2016-08-30,23.581,23.65,23.443,23.552,2659776,0
2016-08-31,23.552,23.829,23.493,23.63,3798244,0
2016-09-01,24.026,24.5,23.869,24.383,9893103,0
2016-09-02,24.491,24.58,24.166,24.313,3303775,0
2016-09-06,24.313,24.51,24.166,24.452,3514841,0
2016-09-07,24.51,24.926,24.472,24.896,5269226,0
2016-09-08,25.193,25.213,24.807,25.026,4496072,0
2016-09-09,24.847,25.036,24.353,24.491,4938329,0
2016-09-12,24.263,24.862,23.996,24.807,6070480,0
2016-09-13,24.59,24.835,24.373,24.59,6850169,0
2016-09-14,24.62,25.133,24.482,24.946,6102284,0
2016-09-15,24.996,25.372,24.877,25.263,6105308,0
2016-09-16,25.263,25.44,25.104,25.163,4844679,0
2016-09-19,25.283,25.381,24.595,24.669,6250706,0
2016-09-20,24.759,24.976,24.535,24.699,3283634,0
2016-09-21,24.807,24.891,24.51,24.807,3969682,0
2016-09-22,25.006,25.579,25.006,25.51,5999336,0
2016-09-23,25.243,25.41,25.076,25.372,8640710,0
2016-09-26,25.173,25.34,24.901,25.086,3031987,0
2016-09-27,25.086,25.406,24.966,25.293,3692946,0
2016-09-28,25.391,26.103,25.372,26.063,6949537,0
2016-09-29,26.083,26.203,25.213,25.57,8924265,0
2016-09-30,25.401,25.916,25.243,25.747,6151158,0
2016-10-03,26.043,26.143,25.866,25.906,3908706,0
2016-10-04,26.043,26.113,25.718,25.946,4029477,0
2016-10-05,26.063,26.558,26.053,26.35,7226261,0
2016-10-06,26.667,26.746,26.271,26.509,5498109,0
2016-10-07,26.47,26.509,26.088,26.133,3808349,0
2016-10-10,26.253,26.746,26.253,26.5,6044021,0
2016-10-11,26.598,26.727,26.143,26.262,3163005,0
2016-10-12,26.253,26.291,26.025,26.043,2342715,0
2016-10-13,25.708,25.836,25.41,25.777,4034759,0
2016-10-14,25.956,26.043,25.343,25.47,3848175,0
2016-10-17,25.046,25.886,24.976,25.698,4116132,0
2016-10-18,26.025,26.025,25.51,25.579,2600444,0
2016-10-19,25.54,25.896,25.45,25.807,3469351,0
2016-10-20,25.757,26.093,25.703,25.836,3504787,0
2016-10-21,25.807,26.015,25.313,25.816,3291473,0
2016-10-24,26.025,26.178,25.936,25.995,3013225,0
2016-10-25,25.946,26.034,25.767,25.797,5276819,0
2016-10-26,25.747,26.043,25.659,25.846,3694104,0
2016-10-27,25.906,26.058,25.563,25.698,5337168,0
2016-10-28,25.629,26.173,25.629,25.787,4522996,0
2016-10-31,25.896,26.025,25.683,25.886,3645277,0
2016-11-01,26.36,26.682,26.058,26.113,9509277,0
2016-11-02,26.063,26.073,25.45,25.659,6870258,0
2016-11-03,25.698,26.208,25.46,25.49,6055985,0
2016-11-04,25.797,26.36,25.727,26.123,11343755,0
2016-11-07,27.775,27.993,26.549,26.885,19247808,0
2016-11-08,26.983,27.993,26.983,27.696,13612519,0
2016-11-09,27.448,28.483,27.26,28.013,11079335,0
2016-11-10,28.26,28.398,27.098,27.567,9641285,0
2016-11-11,27.38,27.429,26.91,27.201,7447692,0
2016-11-14,27.142,27.37,26.48,27.073,9614900,0
2016-11-15,27.123,27.657,27.003,27.528,7453807,0
2016-11-16,27.448,27.835,27.192,27.41,5786807,0
2016-11-17,27.538,27.943,27.468,27.726,7062869,0
2016-11-18,27.893,28.418,27.874,28.122,9931244,0
2016-11-21,28.804,29.032,28.635,28.655,10375368,0
2016-11-22,28.339,28.517,28.214,28.398,7161406,0
2016-11-23,28.319,28.408,28.092,28.161,4167938,0
2016-11-25,28.171,28.373,28.151,28.358,1678569,0
2016-11-28,28.468,28.527,28.28,28.418,8374147,0
2016-11-29,28.408,28.725,28.31,28.557,8447134,0
2016-11-30,28.765,28.765,28.24,28.398,7511234,0
2016-12-01,28.398,28.586,27.647,28.21,8558557,0
2016-12-02,28.062,28.952,28.032,28.695,8766653,0
2016-12-05,28.992,29.042,28.497,28.655,7127397,0
2016-12-06,28.922,29.427,28.814,29.308,8669620,0
2016-12-07,29.575,29.655,29.219,29.625,5613457,0
2016-12-08,29.605,30.288,27.558,28.339,28187414,0
2016-12-09,29.427,29.743,28.577,28.952,16034243,0
2016-12-12,29.209,29.279,28.715,28.873,7169250,0
2016-12-13,29.665,29.932,29.378,29.467,11379165,0
2016-12-14,29.318,29.763,28.932,29.398,10369024,0
2016-12-15,29.378,29.57,28.615,28.655,8671103,0
2016-12-16,29.002,29.13,28.428,28.547,8613928,0
2016-12-19,28.517,28.68,28.25,28.28,4755187,0
2016-12-20,28.497,28.665,28.092,28.319,4432993,0
2016-12-21,28.319,29.061,28.092,28.962,6578819,0
2016-12-22,28.962,29.091,28.695,29.012,3665945,0
2016-12-23,28.972,29.199,28.893,29.042,2615457,0
2016-12-27,29.022,29.18,28.685,28.695,2759983,0
2016-12-28,28.685,28.863,28.31,28.408,3532919,0
2016-12-29,28.31,28.458,28.067,28.19,3733581,0
2016-12-30,28.319,28.517,28.022,28.517,5521170,0
2017-01-03,28.695,29.19,28.448,29.16,9541783,0
2017-01-04,29.199,29.328,28.863,29.14,6398804,0
2017-01-05,29.328,29.645,29.032,29.051,8680734,0
2017-01-06,29.051,29.383,29.032,29.199,7066251,0
2017-01-09,29.388,29.575,28.843,28.843,5957576,0
2017-01-10,28.972,29.595,28.405,29.298,12009605,0
2017-01-11,29.18,29.249,28.378,28.715,9700519,0
2017-01-12,28.547,28.844,28.042,28.319,6381269,0
2017-01-13,28.418,28.745,28.24,28.31,8883042,0
2017-01-17,28.141,28.488,28.141,28.349,7042580,0
2017-01-18,28.25,28.378,28.022,28.3,3881980,0
2017-01-19,28.398,28.542,28.25,28.378,4873825,0
2017-01-20,28.537,28.932,28.428,28.428,5430733,0
2017-01-23,28.418,28.567,28.092,28.19,6660372,0
2017-01-24,28.28,28.735,28.151,28.695,4517049,0
2017-01-25,28.992,29.333,28.893,29.279,7345949,0
2017-01-26,29.16,29.542,28.922,29.16,5009913,0
2017-01-27,29.477,29.564,29.14,29.467,5876037,0
2017-01-30,29.298,29.298,28.765,28.795,5695580,0
2017-01-31,28.695,28.878,28.418,28.488,5539865,0
2017-02-01,28.448,28.577,28.072,28.25,7063617,0
2017-02-02,28.21,28.507,28.141,28.488,6268516,0
2017-02-03,28.615,28.695,28.468,28.547,3822694,0
2017-02-06,28.615,28.823,28.451,28.735,6768265,0
2017-02-07,28.765,28.785,28.19,28.25,5397019,0
2017-02-08,28.21,28.418,28.131,28.329,3334658,0
2017-02-09,28.349,28.398,28.003,28.31,4985477,0
2017-02-10,28.368,28.478,28.171,28.22,3668008,0
2017-02-13,28.418,28.982,28.28,28.843,10269151,0
2017-02-14,29.12,29.279,28.3,28.339,9269756,0
2017-02-15,28.349,29.388,28.349,29.279,14476692,0
2017-02-16,27.735,27.755,26.35,26.568,49752602,0
2017-02-17,26.213,26.49,25.757,26.311,21082666,0
2017-02-21,26.331,26.766,26.271,26.657,12784532,0
2017-02-22,26.677,26.766,26.034,26.173,9788284,0
2017-02-23,26.291,26.4,25.787,25.896,10148203,0
2017-02-24,25.816,26.113,25.747,26.103,11774352,0
2017-02-27,26.163,26.262,26.034,26.183,8114863,0
2017-02-28,26.103,26.243,25.866,26.005,8321257,0
2017-03-01,26.776,26.905,26.49,26.539,9887793,0
2017-03-02,26.45,26.5,25.985,26.025,7789677,0
2017-03-03,25.936,26.233,25.797,26.173,6919799,0
2017-03-06,26.133,26.321,25.856,26.262,6058286,0
2017-03-07,26.083,26.123,25.056,25.46,23751335,0
2017-03-08,25.63,25.728,25.465,25.51,12158856,0
2017-03-09,25.362,25.63,25.122,25.262,7842215,0
2017-03-10,25.391,25.42,24.984,25.332,6886275,0
2017-03-13,25.44,25.848,25.391,25.778,6828724,0
2017-03-14,25.778,26.226,25.66,26.176,7685004,0
2017-03-15,26.325,26.692,26.166,26.642,10634113,0
2017-03-16,26.573,26.812,26.344,26.613,10663213,0
2017-03-17,26.772,27.418,26.672,27.398,15463987,0
2017-03-20,27.249,27.268,26.166,26.444,19702876,0
2017-03-21,26.524,26.583,25.722,25.958,17671579,0
2017-03-22,25.868,26.256,25.748,25.858,7362583,0
2017-03-23,25.848,26.226,25.738,25.748,7025741,0
2017-03-24,25.898,25.958,25.297,25.54,11135195,0
2017-03-27,25.084,26.434,25.044,26.404,12654747,0
2017-03-28,26.474,27.09,26.414,26.99,12909603,0
2017-03-29,26.95,27.358,26.822,27.11,6187818,0
2017-03-30,27.179,27.318,27.02,27.149,4746177,0
2017-03-31,26.99,27.318,26.881,27.219,7214329,0
2017-04-03,27.557,27.904,27.328,27.566,10154470,0
2017-04-04,27.497,27.716,27.447,27.636,5192050,0
2017-04-05,27.805,27.934,27.398,27.418,7297323,0
2017-04-06,27.378,28.341,27.338,28.242,11963502,0
2017-04-07,28.083,28.312,27.815,27.924,7015065,0
2017-04-10,27.894,27.904,27.467,27.586,7892781,0
2017-04-11,27.497,27.646,27.209,27.527,6628492,0
2017-04-12,27.507,27.656,27.308,27.388,3078022,0
2017-04-13,27.348,27.557,26.98,27.01,4876656,0
2017-04-17,27.169,27.189,26.832,26.941,7948298,0
2017-04-18,26.941,27.626,26.901,27.566,9391055,0
2017-04-19,27.706,28.133,27.497,27.835,9357473,0
2017-04-20,27.994,28.341,27.909,28.272,7311135,0
2017-04-21,28.371,28.421,28.014,28.222,6584833,0
2017-04-24,28.441,28.937,28.378,28.808,14620768,0
2017-04-25,29.027,29.38,28.97,29.156,12175701,0
2017-04-26,29.474,29.851,29.126,29.593,19118489,0
2017-04-27,29.971,30.945,29.395,30.805,17295652,0
2017-04-28,31.073,31.113,30.497,30.507,8409391,0
2017-05-01,30.587,30.945,30.477,30.765,5713749,0
2017-05-02,30.795,30.945,30.685,30.755,5710700,0
2017-05-03,30.745,30.945,30.597,30.905,5525363,0
2017-05-04,30.815,30.898,30.467,30.517,5673783,0
2017-05-05,30.249,30.825,30.209,30.646,4811612,0
2017-05-08,30.309,30.407,29.986,30.219,8596861,0
2017-05-09,30.407,30.875,30.209,30.755,6196369,0
2017-05-10,30.715,31.083,30.487,31.023,6519815,0
2017-05-11,30.885,30.993,30.487,30.775,5646390,0
2017-05-12,30.637,30.993,30.637,30.945,5657387,0
2017-05-15,30.963,31.491,30.905,31.471,8083546,0
2017-05-16,31.56,32.062,31.401,31.987,9045039,0
2017-05-17,31.511,31.734,30.885,30.945,9092611,0
2017-05-18,30.397,31.078,30.299,30.755,7089369,0
2017-05-19,30.973,31.501,30.915,31.043,5574124,0
2017-05-22,31.291,31.714,31.213,31.361,10697134,0
2017-05-23,31.471,31.55,31.063,31.093,7801605,0
2017-05-24,30.973,31.212,30.855,30.983,5544871,0
2017-05-25,31.023,31.471,31.023,31.391,5513143,0
2017-05-26,31.361,31.749,31.321,31.609,3632514,0
2017-05-30,31.589,31.868,31.544,31.659,4967267,0
2017-05-31,31.789,31.829,31.148,31.511,5835890,0
2017-06-01,31.838,32.335,31.79,32.047,7008408,0
2017-06-02,32.205,32.533,31.917,32.305,6234081,0
2017-06-05,32.275,32.285,31.868,31.977,7188873,0
2017-06-06,31.977,32.38,31.809,32.275,6061192,0
2017-06-07,32.335,32.769,32.036,32.654,7230871,0
2017-06-08,32.614,32.823,32.365,32.664,3774019,0
2017-06-09,32.644,32.803,31.528,31.877,5350148,0
2017-06-12,31.697,31.707,30.721,31.488,11481776,0
2017-06-13,31.747,32.265,31.737,31.986,4679559,0
2017-06-14,32.245,32.41,31.916,32.245,5160801,0
2017-06-15,31.946,32.485,31.737,32.475,6207484,0
2017-06-16,32.485,32.664,32.315,32.504,5042663,0
2017-06-19,32.734,33.122,32.584,33.043,7423520,0
2017-06-20,33.112,33.252,32.724,33.073,4920290,0
2017-06-21,33.172,33.242,32.734,32.853,3184000,0
2017-06-22,32.803,33.292,32.794,33.142,3177453,0
2017-06-23,33.242,34.064,33.132,34.049,7813949,0
2017-06-26,34.079,34.229,33.531,33.74,7776740,0
2017-06-27,33.8,34.199,33.621,33.621,8755356,0
2017-06-28,33.75,33.89,33.242,33.591,7755484,0
2017-06-29,33.591,33.671,32.514,32.784,7190104,0
2017-06-30,31.837,31.986,31.059,31.189,17976692,0
2017-07-03,30.92,31.219,30.332,30.461,7370693,0
2017-07-05,30.561,30.9,30.212,30.88,7580988,0
2017-07-06,30.75,30.81,30.162,30.202,5174891,0
2017-07-07,30.222,30.83,30.102,30.74,5821368,0
2017-07-10,30.73,31.298,30.591,31.079,5209994,0
2017-07-11,31.239,31.518,31.144,31.328,6212507,0
2017-07-12,31.558,31.702,31.368,31.637,3837875,0
2017-07-13,31.747,31.832,31.368,31.827,4909614,0
2017-07-14,31.209,31.857,30.989,31.807,7445877,0
2017-07-17,31.777,31.916,31.568,31.747,4316875,0
2017-07-18,31.757,32.634,31.697,32.445,6086482,0
2017-07-19,32.445,32.694,32.205,32.684,8171119,0
2017-07-20,33.392,33.88,33.033,33.621,26931107,0
2017-07-21,33.661,34.099,33.661,33.92,18695526,0
2017-07-24,34,34.348,33.87,33.88,15348789,0
2017-07-25,33.97,34.418,30.571,34.159,90761086,0
2017-07-26,34,34.159,33.511,33.76,21005252,0
2017-07-27,33.691,34.059,32.205,33.282,25776637,0
2017-07-28,33.212,33.77,32.933,33.033,8578962,0
2017-07-31,33.003,33.412,32.823,32.823,8266144,0
2017-08-01,32.744,33.003,32.295,32.305,12170372,0
2017-08-02,32.315,32.375,31.577,31.877,9459855,0
2017-08-03,31.886,32.066,31.398,31.458,10285206,0
2017-08-04,31.557,32.016,31.498,31.687,6698543,0
2017-08-07,31.827,32.046,31.612,31.757,5764110,0
2017-08-08,31.757,31.916,31.323,31.448,6586563,0
2017-08-09,31.259,31.568,31.119,31.388,6884838,0
2017-08-10,31.119,31.298,30.401,30.411,6932117,0
2017-08-11,30.401,30.74,30.282,30.491,5417094,0
2017-08-14,30.84,31.099,30.7,30.89,5955233,0
2017-08-15,31.019,31.558,30.621,31.488,7791998,0
2017-08-16,31.617,31.617,30.83,31.199,5856038,0
2017-08-17,31.079,31.379,30.401,30.411,6554942,0
2017-08-18,30.361,30.86,29.943,30.611,6393031,0
2017-08-21,30.7,31.079,30.332,31.009,6497193,0
2017-08-22,31.298,31.857,31.149,31.498,5767525,0
2017-08-23,31.159,31.458,30.95,31.219,6196230,0
2017-08-24,31.288,31.607,31.109,31.448,3462729,0
2017-08-25,31.498,31.817,31.318,31.727,4755949,0
2017-08-28,31.717,31.847,31.149,31.587,5740232,0
2017-08-29,31.418,32.046,31.358,31.936,3875281,0
2017-08-30,31.946,32.036,31.428,32.016,5362246,0
2017-08-31,32.146,32.893,32.006,32.853,10595040,0
2017-09-01,33.053,33.352,32.873,33.103,5298733,0
2017-09-05,33.043,33.272,32.734,33.033,9850595,0
2017-09-06,33.322,33.87,33.177,33.661,9385630,0
2017-09-07,33.89,34.538,33.78,33.88,11750585,0
2017-09-08,33.9,33.92,32.96,33.25,8154143,0
2017-09-11,32.98,33.335,32.05,33.08,12209099,0
2017-09-12,33.09,33.3,32.18,32.75,10528053,0
2017-09-13,32.71,32.89,32.4,32.59,6321589,0
2017-09-14,32.75,32.765,31.72,32.06,9824242,0
2017-09-15,32,32.1,31.71,31.92,13315072,0
2017-09-18,32.05,32.535,31.625,31.68,8655659,0
2017-09-19,31.81,32.67,31.76,32.56,8376653,0
2017-09-20,32.56,33.13,32.22,33.08,7630290,0
2017-09-21,33.09,33.44,32.99,33.06,5732902,0
2017-09-22,32.97,33.005,32.36,32.38,3936978,0
2017-09-25,32.22,32.3199,31.8101,31.94,5095976,0
2017-09-26,32.09,32.32,31.925,32.16,3450381,0
2017-09-27,32.39,32.7001,32.24,32.46,5405480,0
2017-09-28,32.36,32.73,32.21,32.34,5023145,0
2017-09-29,32.34,32.74,32.14,32.59,5414275,0
2017-10-02,31.35,32,30.695,30.77,37659113,0
2017-10-03,30.89,30.93,30.36,30.85,23270564,0
2017-10-04,30.95,31.3,30.725,30.75,11175083,0
2017-10-05,30.84,31.14,30.77,30.9,9702915,0
2017-10-06,30.71,30.87,30.43,30.81,8093412,0
2017-10-09,30.65,30.87,30.63,30.81,9084849,0
2017-10-10,31.05,31.09,30.4,30.43,7782335,0
2017-10-11,30.4,30.91,30.3,30.9,8671328,0
2017-10-12,30.79,30.83,30.05,30.07,11930525,0
2017-10-13,30.03,30.21,29.5577,29.74,12367243,0
2017-10-16,29.66,29.85,29.53,29.69,8036783,0
2017-10-17,29.69,30.52,29.63,30.49,8610720,0
2017-10-18,30.2,30.48,29.81,30.44,7658652,0
2017-10-19,30.11,30.63,30.07,30.48,4327820,0
2017-10-20,30.9,31.12,30.735,31.03,6771081,0
2017-10-23,31,31.265,30.8,30.9,7146238,0
2017-10-24,31,31.24,30.66,31.22,7437616,0
2017-10-25,31.2,31.48,30.885,30.97,5998450,0
2017-10-26,31.13,31.15,30.62,30.83,5564681,0
2017-10-27,31.09,31.37,30.81,31.25,6135548,0
2017-10-30,31.14,31.165,30.56,30.57,4614037,0
2017-10-31,30.88,31.35,30.73,31.35,5222876,0
2017-11-01,31.9,31.98,30.735,30.82,8930397,0
2017-11-02,30.83,31.04,30.68,30.71,5475238,0
2017-11-03,30.73,31.28,30.46,31.26,5308287,0
2017-11-06,31.28,31.84,31.2097,31.71,5074308,0
2017-11-07,31.93,31.995,31.21,31.46,7922725,0
2017-11-08,31.8,33.59,31.74,33.06,17294738,0
2017-11-09,32.71,33.15,32.15,32.75,8845674,0
2017-11-10,32.69,33.18,32.58,32.88,5693117,0
