Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.5271,1.5829,1.5214,1.57,29469293,0
2005-02-28,1.5829,1.5857,1.5,1.5286,6607657,0
2005-03-01,1.5286,1.5643,1.5157,1.5414,4451881,0
2005-03-02,1.5429,1.5786,1.5143,1.5257,14459396,0
2005-03-03,1.5271,1.5557,1.5,1.5086,7353878,0
2005-03-04,1.5143,1.5443,1.5,1.5286,5499270,0
2005-03-07,1.5271,1.5457,1.5,1.5129,4238311,0
2005-03-08,1.5114,1.5171,1.4371,1.4457,7677705,0
2005-03-09,1.4429,1.4629,1.3886,1.43,9721285,0
2005-03-10,1.4243,1.4429,1.4086,1.4129,5153211,0
2005-03-11,1.4271,1.4286,1.3386,1.3471,9549834,0
2005-03-14,1.3457,1.3929,1.3429,1.3571,6190177,0
2005-03-15,1.3529,1.3743,1.3029,1.3143,10537492,0
2005-03-16,1.3014,1.3314,1.3,1.31,7260918,0
2005-03-17,1.3171,1.32,1.3071,1.3143,4554529,0
2005-03-18,1.3214,1.3214,1.3071,1.3143,7039921,0
2005-03-21,1.3214,1.3571,1.3086,1.33,6193929,0
2005-03-22,1.3357,1.3414,1.3071,1.3071,4311167,0
2005-03-23,1.3,1.3214,1.2929,1.3129,5862227,0
2005-03-24,1.3014,1.3171,1.2729,1.29,6782384,0
2005-03-28,1.3786,1.4186,1.3571,1.3971,12529846,0
2005-03-29,1.4043,1.4814,1.3929,1.4429,10164595,0
2005-03-30,1.4471,1.4729,1.4143,1.4643,5664645,0
2005-03-31,1.4657,1.55,1.4643,1.55,13681556,0
2005-04-01,1.5571,1.5714,1.5357,1.5471,10200547,0
2005-04-04,1.5657,1.5714,1.5157,1.5657,6235873,0
2005-04-05,1.5029,1.56,1.5014,1.5457,4613182,0
2005-04-06,1.5614,1.6,1.5429,1.5857,9058455,0
2005-04-07,1.5771,1.6243,1.5614,1.6057,7478807,0
2005-04-08,1.6257,1.7386,1.6257,1.7157,24304679,0
2005-04-11,1.72,1.72,1.6429,1.6986,7512281,0
2005-04-12,1.6729,1.7,1.6614,1.6671,4149873,0
2005-04-13,1.6757,1.7643,1.6714,1.73,9558402,0
2005-04-14,1.7471,1.7471,1.6829,1.7114,6137145,0
2005-04-15,1.7971,1.8571,1.65,1.67,14761586,0
2005-04-18,1.6843,1.6986,1.5543,1.6186,6652982,0
2005-04-19,1.6271,1.6671,1.5771,1.66,4629247,0
2005-04-20,1.6571,1.6643,1.5929,1.6357,5551112,0
2005-04-21,1.6786,1.7457,1.6429,1.7357,17692598,0
2005-04-22,1.6229,1.6329,1.5757,1.6,16992654,0
2005-04-25,1.6143,1.6429,1.5857,1.6429,8454551,0
2005-04-26,1.6357,1.6486,1.6129,1.6143,4220846,0
2005-04-27,1.61,1.6714,1.61,1.6429,4321492,0
2005-04-28,1.6157,1.6543,1.61,1.6443,3199861,0
2005-04-29,1.6529,1.6771,1.6357,1.65,4505921,0
2005-05-02,1.6471,1.6629,1.6171,1.6529,3021585,0
2005-05-03,1.6357,1.67,1.6357,1.6486,3228512,0
2005-05-04,1.66,1.6986,1.6286,1.6571,5705287,0
2005-05-05,1.6486,1.7143,1.6186,1.6343,6707288,0
2005-05-06,1.6357,1.6571,1.6286,1.6529,2888417,0
2005-05-09,1.6429,1.6786,1.6357,1.6586,2261623,0
2005-05-10,1.6457,1.67,1.6457,1.6543,4236169,0
2005-05-11,1.65,1.8586,1.6486,1.85,26454106,0
2005-05-12,1.8571,2.0557,1.7829,1.9757,44887122,0
2005-05-13,1.9557,2.0857,1.9443,2.04,22966531,0
2005-05-16,2.0686,2.1457,2.0443,2.1214,21014301,0
2005-05-17,2.1,2.1,1.95,2.0686,16392810,0
2005-05-18,2.0657,2.2371,2.0443,2.2143,16354079,0
2005-05-19,2.7043,2.7529,2.2614,2.3043,149879996,0
2005-05-20,2.2943,2.3214,2.2071,2.2757,21417431,0
2005-05-23,2.2557,2.29,2.1957,2.2214,13321098,0
2005-05-24,2.2014,2.2129,2.05,2.0629,21286328,0
2005-05-25,2.05,2.1186,2.0214,2.0771,12053412,0
2005-05-26,2.0929,2.0929,2.0371,2.0914,6185186,0
2005-05-27,2.1014,2.1271,2.07,2.0786,5077534,0
2005-05-31,2.0771,2.0914,1.9957,2.0414,5401830,0
2005-06-01,2.0286,2.1043,2.0286,2.0714,4253319,0
2005-06-02,2.0614,2.15,2.0543,2.1257,8680532,0
2005-06-03,2.15,2.1629,2.0786,2.0957,6985244,0
2005-06-06,2.0786,2.1857,2.0571,2.1743,6531140,0
2005-06-07,2.1857,2.24,2.1286,2.1429,7658511,0
2005-06-08,2.1514,2.1643,2.1071,2.1229,3701607,0
2005-06-09,2.15,2.2386,2.0929,2.2357,8042440,0
2005-06-10,2.2357,2.4414,2.2143,2.4157,19669888,0
2005-06-13,2.3857,2.4786,2.3143,2.38,13429402,0
2005-06-14,2.3586,2.4371,2.3429,2.4286,4903871,0
2005-06-15,2.4257,2.4529,2.3886,2.45,5144398,0
2005-06-16,2.4571,2.5486,2.4429,2.5186,15251215,0
2005-06-17,2.5214,2.5414,2.4429,2.46,7091994,0
2005-06-20,2.4286,2.46,2.4,2.4557,4256056,0
2005-06-21,2.44,2.4757,2.3571,2.38,3711120,0
2005-06-22,2.3271,2.4143,2.3114,2.36,6849843,0
2005-06-23,2.3529,2.3843,2.2843,2.2929,4981095,0
2005-06-24,2.2857,2.2971,2.1071,2.2529,21936656,0
2005-06-27,2.2643,2.3514,2.2357,2.2843,14097664,0
2005-06-28,2.33,2.37,2.2786,2.2971,6198899,0
2005-06-29,2.3,2.3686,2.2886,2.3343,4043592,0
2005-06-30,2.33,2.3829,2.3243,2.3443,4684106,0
2005-07-01,2.3429,2.3829,2.3357,2.3643,2043419,0
2005-07-05,2.3371,2.3629,2.2957,2.3486,3784494,0
2005-07-06,2.34,2.4343,2.3214,2.39,5492935,0
2005-07-07,2.3443,2.4657,2.32,2.4186,6306475,0
2005-07-08,2.4286,2.4314,2.3786,2.3871,4732938,0
2005-07-11,2.4014,2.5,2.4014,2.4586,7825965,0
2005-07-12,2.4571,2.4571,2.39,2.4071,3981663,0
2005-07-13,2.4214,2.4214,2.3386,2.3614,3331482,0
2005-07-14,2.37,2.3857,2.32,2.3571,5566799,0
2005-07-15,2.3471,2.3686,2.2857,2.3429,4952472,0
2005-07-18,2.2957,2.3557,2.2943,2.3257,4628092,0
2005-07-19,2.3343,2.3557,2.31,2.3414,3907288,0
2005-07-20,2.3157,2.4271,2.3143,2.4129,4429866,0
2005-07-21,2.4129,2.43,2.3643,2.3786,3918635,0
2005-07-22,2.3929,2.4214,2.3214,2.3429,4404218,0
2005-07-25,2.3429,2.5114,2.3429,2.4229,38273977,0
2005-07-26,2.86,2.9714,2.7143,2.7157,82824714,0
2005-07-27,2.7086,2.7971,2.6743,2.7886,13599292,0
2005-07-28,2.8,2.8029,2.6771,2.7014,11234685,0
2005-07-29,2.72,2.7471,2.6486,2.6514,6929482,0
2005-08-01,2.67,2.7629,2.6071,2.7629,22483188,0
2005-08-02,2.7714,2.8486,2.7343,2.7957,17617971,0
2005-08-03,2.7957,3.0243,2.7957,2.9843,23392096,0
2005-08-04,2.9771,3.0529,2.9329,2.9486,13838342,0
2005-08-05,2.95,3.0071,2.9343,2.9957,8042482,0
2005-08-08,3.0157,3.1314,3.0029,3.1086,15876315,0
2005-08-09,3.1714,3.2214,3.0371,3.0486,32580156,0
2005-08-10,3.0343,3.1071,2.9471,2.9814,10218096,0
2005-08-11,2.9857,3.0257,2.9214,3,6282297,0
2005-08-12,2.9643,3.2157,2.9629,3.1571,14764995,0
2005-08-15,3.1243,3.2086,3.1214,3.1386,7940240,0
2005-08-16,3.1486,3.2486,3.13,3.1771,11202464,0
2005-08-17,3.1857,3.22,3.1186,3.1271,5007233,0
2005-08-18,3.1129,3.1143,2.9857,3.0586,7653716,0
2005-08-19,3.0586,3.0743,3,3.0543,5349687,0
2005-08-22,3.07,3.1129,3.0214,3.0643,4165560,0
2005-08-23,3.0514,3.0714,2.9486,3.0143,3792789,0
2005-08-24,2.9929,3.1014,2.98,3.0057,5301198,0
2005-08-25,3.0086,3.0643,3.0043,3.0086,1992354,0
2005-08-26,2.99,3.0643,2.9871,3.0271,3801014,0
2005-08-29,3.0071,3.14,3,3.1343,5349379,0
2005-08-30,3.1314,3.1343,3.0314,3.0571,4364535,0
2005-08-31,3.0657,3.0914,3.0143,3.08,5308709,0
2005-09-01,3.08,3.1071,3.0586,3.0643,4912355,0
2005-09-02,3.1271,3.13,3.0357,3.0771,4489156,0
2005-09-06,3.0771,3.2743,3.0643,3.2514,7957292,0
2005-09-07,3.25,3.2829,3.2043,3.2271,8136065,0
2005-09-08,3.2371,3.48,3.2157,3.4414,21770329,0
2005-09-09,3.4743,3.5786,3.4429,3.5671,13586790,0
2005-09-12,3.5971,3.64,3.5029,3.6014,9026381,0
2005-09-13,3.6157,3.6286,3.4714,3.4814,9099930,0
2005-09-14,3.4857,3.4943,3.3671,3.3814,9191931,0
2005-09-15,3.3829,3.4186,3.3071,3.3457,7120820,0
2005-09-16,3.36,3.4657,3.3529,3.4571,6609113,0
2005-09-19,3.4786,3.4814,3.2857,3.3243,8699607,0
2005-09-20,3.3314,3.4171,3.2771,3.3114,5989655,0
2005-09-21,3.3143,3.3486,3.2186,3.2386,5571489,0
2005-09-22,3.2286,3.3929,3.2143,3.3743,4534467,0
2005-09-23,3.38,3.4886,3.2986,3.4529,6043205,0
2005-09-26,3.4457,3.4543,3.35,3.4243,7069265,0
2005-09-27,3.57,3.5771,3.4714,3.4714,11167499,0
2005-09-28,3.5157,3.5157,3.4386,3.4629,4458230,0
2005-09-29,3.5243,3.5629,3.4757,3.4857,9803206,0
2005-09-30,3.5114,3.8071,3.4871,3.7129,24983007,0
2005-10-03,3.7114,3.8243,3.7071,3.8057,9155335,0
2005-10-04,3.8657,3.9914,3.8386,3.8557,14857759,0
2005-10-05,3.8171,3.8214,3.6957,3.7129,10741738,0
2005-10-06,3.6857,3.7486,3.6229,3.6686,6325648,0
2005-10-07,3.73,3.9714,3.7057,3.8929,13815592,0
2005-10-10,3.9143,4.1414,3.9029,4.0986,17175571,0
2005-10-11,4.1429,4.1786,3.9657,4.03,13191787,0
2005-10-12,4.0243,4.1071,3.86,3.93,8056160,0
2005-10-13,3.9343,4,3.8343,3.9857,7622685,0
2005-10-14,4.0571,4.1114,3.9143,4.1086,6228446,0
2005-10-17,4.1143,4.1714,4.0357,4.1571,5893587,0
2005-10-18,4.1714,4.2129,3.91,3.9214,10774855,0
2005-10-19,3.8729,4.0714,3.8086,4.05,12477766,0
2005-10-20,3.8929,3.9571,3.6543,3.6614,23021698,0
2005-10-21,3.7014,3.7943,3.7,3.7357,12807158,0
2005-10-24,3.7829,3.8929,3.75,3.8529,13886915,0
2005-10-25,3.8414,3.9457,3.8257,3.9157,7313320,0
2005-10-26,3.8857,3.9143,3.4014,3.5686,24476032,0
2005-10-27,3.6743,3.7429,3.5329,3.7,20300539,0
2005-10-28,3.7329,3.7871,3.63,3.7543,11093012,0
2005-10-31,3.6786,3.8043,3.6571,3.7729,9712087,0
2005-11-01,3.72,3.7857,3.6586,3.6686,7215096,0
2005-11-02,3.6329,3.9043,3.6329,3.8743,12690580,0
2005-11-03,3.9129,4.0229,3.7614,3.8686,29424514,0
2005-11-04,3.8714,3.9643,3.8457,3.9414,7023506,0
2005-11-07,3.9557,3.99,3.9243,3.9729,4860331,0
2005-11-08,4,4.1857,3.9929,4.08,15790075,0
2005-11-09,4.0857,4.1,3.9757,4.0214,7617932,0
2005-11-10,4.2143,4.3214,4.1914,4.2214,25070220,0
2005-11-11,4.2214,4.2971,4.14,4.2957,8764868,0
2005-11-14,4.3,4.3,4.1157,4.1457,6177108,0
2005-11-15,4.1357,4.1429,3.98,3.9929,8719725,0
2005-11-16,4.0043,4.0486,3.89,3.9629,8299683,0
2005-11-17,3.9786,4.1214,3.97,4.1071,6850809,0
2005-11-18,4.1414,4.1786,3.9571,4.06,8668653,0
2005-11-21,4.04,4.1371,3.9714,4.1014,6076427,0
2005-11-22,4.0657,4.2129,4.0643,4.1714,4936127,0
2005-11-23,4.1457,4.2229,4.1386,4.1457,6227459,0
2005-11-25,4.1457,4.1843,4.1271,4.1786,1493632,0
2005-11-28,4.0714,4.0857,3.9286,3.94,10572401,0
2005-11-29,3.9314,4,3.8157,3.8571,6436969,0
2005-11-30,3.8614,3.9857,3.8486,3.9343,6079059,0
2005-12-01,3.9643,3.9771,3.8643,3.8729,4576516,0
2005-12-02,3.86,3.9686,3.8571,3.9557,5600714,0
2005-12-05,3.9286,3.99,3.9071,3.9571,4130707,0
2005-12-06,3.9571,4.01,3.9443,3.9643,4062758,0
2005-12-07,3.9614,4.0071,3.8857,3.9114,3868277,0
2005-12-08,3.8914,3.9357,3.89,3.9286,3062486,0
2005-12-09,3.8971,3.9357,3.6543,3.6771,12962663,0
2005-12-12,3.6786,3.6914,3.4414,3.5857,22176119,0
2005-12-13,3.4929,3.57,3.4157,3.4357,13146077,0
2005-12-14,3.4543,3.5143,3.22,3.49,27002038,0
2005-12-15,3.5714,3.71,3.4743,3.7057,21862064,0
2005-12-16,3.7343,3.8629,3.7171,3.7571,19578622,0
2005-12-19,3.7671,3.7671,3.6429,3.66,10207617,0
2005-12-20,3.6571,3.6814,3.5671,3.5871,5735723,0
2005-12-21,3.7757,3.9371,3.74,3.9129,22872822,0
2005-12-22,3.9457,3.9643,3.8757,3.9429,6983039,0
2005-12-23,3.9357,3.9671,3.9157,3.9614,3276966,0
2005-12-27,3.97,3.9714,3.8043,3.8543,6647081,0
2005-12-28,3.8614,3.94,3.86,3.8857,4174793,0
2005-12-29,3.8829,3.9086,3.8486,3.8929,3622052,0
2005-12-30,3.8671,3.9,3.85,3.8657,3440388,0
2006-01-03,3.8643,3.8743,3.5886,3.7214,15659406,0
2006-01-04,3.6429,3.68,3.5171,3.5714,15950494,0
2006-01-05,3.5529,3.5786,3.5357,3.5614,8124011,0
2006-01-06,3.5586,3.6486,3.5471,3.5757,8539692,0
2006-01-09,3.5714,3.6071,3.5,3.5714,8084860,0
2006-01-10,3.5557,3.6357,3.5457,3.6329,7893711,0
2006-01-11,3.6214,3.6929,3.5357,3.55,8748180,0
2006-01-12,3.54,3.69,3.5143,3.6743,11428326,0
2006-01-13,3.66,3.6971,3.6343,3.6514,6005321,0
2006-01-17,3.6157,3.7,3.56,3.68,7396172,0
2006-01-18,3.6443,3.6586,3.5314,3.55,5745264,0
2006-01-19,3.5486,3.6757,3.5371,3.6314,8391831,0
2006-01-20,3.55,3.6286,3.3529,3.3529,13718712,0
2006-01-23,3.3714,3.4343,3.2986,3.3257,9058161,0
2006-01-24,3.3471,3.5357,3.3471,3.5343,38150077,0
2006-01-25,4.0829,4.2743,3.9971,4.0843,72379482,0
2006-01-26,4.0729,4.15,4.0714,4.1429,17525032,0
2006-01-27,4.0729,4.0857,3.8957,3.9743,20805561,0
2006-01-30,4.0029,4.0143,3.9129,3.9429,14702359,0
2006-01-31,3.9357,3.9986,3.8843,3.9357,13813464,0
2006-02-01,3.9071,3.9286,3.7857,3.8729,11253816,0
2006-02-02,3.8643,3.9214,3.6743,3.7286,18517282,0
2006-02-03,3.7143,3.7529,3.6214,3.73,9206932,0
2006-02-06,3.75,3.7557,3.6686,3.7543,8973622,0
2006-02-07,3.77,3.78,3.6786,3.7029,7442197,0
2006-02-08,3.6957,3.7186,3.5729,3.5914,12097666,0
2006-02-09,3.5729,3.61,3.4943,3.5114,10282888,0
2006-02-10,3.5214,3.6771,3.4843,3.6329,10423231,0
2006-02-13,3.6371,3.6386,3.5714,3.6043,7715078,0
2006-02-14,3.5714,3.5857,3.4271,3.5129,11390827,0
2006-02-15,3.4929,3.6071,3.4929,3.5643,9584309,0
2006-02-16,3.5543,3.6314,3.5543,3.5929,4835012,0
2006-02-17,3.5843,3.6071,3.5629,3.5686,4439456,0
2006-02-21,3.6,3.6771,3.5814,3.6771,8023862,0
2006-02-22,3.6786,3.7929,3.6714,3.7671,8133188,0
2006-02-23,3.7543,3.7543,3.6,3.6729,8909607,0
2006-02-24,3.6643,3.7314,3.6429,3.7114,4199083,0
2006-02-27,3.7486,3.7914,3.7371,3.79,5585244,0
2006-02-28,3.79,3.84,3.65,3.83,7470736,0
2006-03-01,3.83,3.8457,3.7129,3.8357,6354859,0
2006-03-02,3.8071,3.8743,3.7686,3.83,4097149,0
2006-03-03,3.8,3.8529,3.7886,3.8229,4021493,0
2006-03-06,3.84,3.84,3.6143,3.66,9735222,0
2006-03-07,3.6386,3.6943,3.5586,3.6371,6045606,0
2006-03-08,3.6429,3.6486,3.5729,3.59,4603774,0
2006-03-09,3.5871,3.6814,3.58,3.6071,5110091,0
2006-03-10,3.5871,3.6857,3.5214,3.65,7048118,0
2006-03-13,3.5814,3.6371,3.5743,3.5857,6333453,0
2006-03-14,3.5786,3.6586,3.5543,3.6314,3807636,0
2006-03-15,3.6029,3.6186,3.5571,3.5871,3675168,0
2006-03-16,3.5786,3.6643,3.5757,3.6386,3471258,0
2006-03-17,3.6457,3.7771,3.59,3.7386,9793896,0
2006-03-20,3.7643,3.95,3.7571,3.8686,9045610,0
2006-03-21,3.8929,3.9643,3.85,3.8814,5661901,0
2006-03-22,3.8671,4.0214,3.8643,4.0071,7184058,0
2006-03-23,4.0114,4.0929,3.9286,4.0414,7041167,0
2006-03-24,4.0243,4.1,4.0043,4.0957,3468059,0
2006-03-27,4.0571,4.1571,4.0371,4.1271,5318950,0
2006-03-28,4.1414,4.1429,3.9357,4.0043,8407203,0
2006-03-29,4.0186,4.2,3.9929,4.1729,7978019,0
2006-03-30,4.1586,4.1929,4.0157,4.0914,6499003,0
2006-03-31,4.0714,4.1586,4.0714,4.1414,3921260,0
2006-04-03,4.1414,4.1486,3.9971,4.0186,8521541,0
2006-04-04,4.0071,4.0214,3.8943,3.9157,11986758,0
2006-04-05,3.85,4.1286,3.8386,4.0943,14876876,0
2006-04-06,4.0829,4.0886,3.9929,4.0357,6433371,0
2006-04-07,4.0357,4.16,3.9514,3.9914,4972723,0
2006-04-10,3.9857,4.0886,3.9657,4.0357,5164740,0
2006-04-11,4.0571,4.0886,3.9771,4.0743,8251467,0
2006-04-12,4.0957,4.1557,4.05,4.1029,6859769,0
2006-04-13,4.0829,4.18,4.0786,4.17,5075728,0
2006-04-17,4.1429,4.1714,4.1071,4.1714,5381187,0
2006-04-18,4.18,4.2671,4.1271,4.2571,8469181,0
2006-04-19,4.2529,4.5357,4.1857,4.44,19187049,0
2006-04-20,4.4371,4.4714,4.29,4.4443,8886521,0
2006-04-21,4.4343,4.47,4.3414,4.4,9217621,0
2006-04-24,4.4057,4.5329,4.3014,4.4629,31195234,0
2006-04-25,4.7157,4.7314,4.4571,4.5257,27640795,0
2006-04-26,4.5186,4.5714,4.4229,4.4971,14473956,0
2006-04-27,4.5414,4.6143,4.4414,4.47,6517301,0
2006-04-28,4.2757,4.3986,4.2286,4.2343,15372588,0
2006-05-01,4.2657,4.3,4.2214,4.2286,10093923,0
2006-05-02,4.2286,4.34,4.2157,4.3143,9424611,0
2006-05-03,4.32,4.3214,4.23,4.2443,8360996,0
2006-05-04,4.23,4.2929,4.2229,4.2843,3287767,0
2006-05-05,4.2771,4.3471,4.2686,4.3286,4868955,0
2006-05-08,4.3271,4.3471,4.2714,4.2857,4604544,0
2006-05-09,4.4586,4.5971,4.3714,4.3886,15789585,0
2006-05-10,4.39,4.4743,4.3357,4.4157,6365695,0
2006-05-11,4.4029,4.4314,4.2157,4.2514,10656828,0
2006-05-12,4.25,4.25,4.1457,4.2271,6465221,0
2006-05-15,4.1929,4.2386,4.0043,4.0643,7120995,0
2006-05-16,4.0714,4.1943,4.0586,4.0943,6390475,0
2006-05-17,4.1014,4.1157,4.0086,4.0129,6199130,0
2006-05-18,4.0057,4.1014,3.9557,3.9586,4594373,0
2006-05-19,3.95,4.0586,3.9486,3.9814,5384162,0
2006-05-22,3.9629,4.03,3.9143,4,7256291,0
2006-05-23,4.0343,4.1314,3.9586,3.99,6095460,0
2006-05-24,3.9714,4.0286,3.8314,3.9914,7156051,0
2006-05-25,3.9929,4.1071,3.99,4.1071,5468708,0
2006-05-26,4.1143,4.1571,4.0614,4.1186,3797122,0
2006-05-30,4.0971,4.1414,3.9286,3.9286,5427982,0
2006-05-31,3.9543,4.0529,3.9257,3.9557,8330721,0
2006-06-01,3.9457,4.0729,3.9457,4.0729,4216205,0
2006-06-02,4.0714,4.1086,3.9714,3.9929,3878714,0
2006-06-05,3.9671,4.0386,3.8571,3.8971,6418202,0
2006-06-06,3.9129,3.9129,3.8,3.8414,8615642,0
2006-06-07,3.8414,3.89,3.7514,3.7714,9676646,0
2006-06-08,3.7386,3.9857,3.6857,3.9686,16986977,0
2006-06-09,3.9757,3.9786,3.8714,3.9329,8462419,0
2006-06-12,3.9186,3.9357,3.81,3.8686,7515004,0
2006-06-13,3.8429,4,3.8429,3.9343,10832493,0
2006-06-14,3.9571,4.0286,3.9071,3.9986,6213634,0
2006-06-15,4.0029,4.0629,3.8814,3.9571,8722539,0
2006-06-16,3.9514,3.96,3.8471,3.8743,8565270,0
2006-06-19,3.9057,4.0243,3.8657,4.0029,8586193,0
2006-06-20,3.9486,3.9629,3.8271,3.8686,16476670,0
2006-06-21,3.8886,3.8971,3.7914,3.8814,10173597,0
2006-06-22,4.0071,4.07,3.8957,3.9529,10064859,0
2006-06-23,3.93,3.96,3.8929,3.9057,3780056,0
2006-06-26,3.9243,4.0071,3.9243,3.9571,4005428,0
2006-06-27,3.9657,3.9743,3.8386,3.8443,5217016,0
2006-06-28,3.8743,3.8757,3.7529,3.7943,5619292,0
2006-06-29,3.8,3.8943,3.7986,3.88,5513536,0
2006-06-30,3.8929,3.9314,3.7857,3.8871,7092386,0
2006-07-03,3.9086,3.9371,3.8643,3.8914,2731358,0
2006-07-05,3.8543,3.87,3.7757,3.8057,4793782,0
2006-07-06,3.7957,3.8386,3.7786,3.8029,3276602,0
2006-07-07,3.7957,3.8457,3.7143,3.8071,5060013,0
2006-07-10,3.8229,3.8271,3.7386,3.7786,3128636,0
2006-07-11,3.7471,3.7757,3.5529,3.6186,19477353,0
2006-07-12,3.6229,3.6271,3.4986,3.5129,6599194,0
2006-07-13,3.48,3.6214,3.4714,3.5571,9004513,0
2006-07-14,3.5429,3.5614,3.4129,3.4557,8574594,0
2006-07-17,3.4286,3.5114,3.3514,3.4014,6464661,0
2006-07-18,3.3971,3.41,3.2571,3.3429,16231327,0
2006-07-19,3.3271,3.39,3.2729,3.3843,12171075,0
2006-07-20,3.3871,3.4443,3.3271,3.3357,7718627,0
2006-07-21,3.3243,3.3443,3.2814,3.2929,8185919,0
2006-07-24,3.2957,3.4071,3.1971,3.3943,24916710,0
2006-07-25,2.7129,2.7629,2.6557,2.6829,106640359,0
2006-07-26,2.7357,2.7429,2.7014,2.7186,23380161,0
2006-07-27,2.7571,3.0643,2.75,2.8886,22501808,0
2006-07-28,2.8886,3.0257,2.8843,2.9786,10546879,0
2006-07-31,2.9857,2.9857,2.9286,2.9557,8389976,0
2006-08-01,2.9629,3.01,2.9014,2.9286,13614713,0
2006-08-02,2.9714,3.05,2.9586,2.9771,11227062,0
2006-08-03,2.9643,2.9643,2.8714,2.9129,13386940,0
2006-08-04,2.94,3.1071,2.9357,2.9943,17391773,0
2006-08-07,3,3.0071,2.9214,2.9543,6341230,0
2006-08-08,2.9714,2.9714,2.89,2.9,6970502,0
2006-08-09,2.9143,2.9386,2.8714,2.88,6596205,0
2006-08-10,2.86,2.8857,2.8314,2.8786,7313621,0
2006-08-11,2.8829,2.8843,2.8243,2.84,6277747,0
2006-08-14,2.8429,2.8586,2.8343,2.8443,5253514,0
2006-08-15,2.8629,2.9,2.83,2.85,6463030,0
2006-08-16,2.86,2.8771,2.7957,2.8243,10454199,0
2006-08-17,2.8,2.9514,2.7986,2.8614,9569105,0
2006-08-18,2.8714,2.89,2.8243,2.8357,5793326,0
2006-08-21,2.8414,2.8457,2.7314,2.7886,9547853,0
2006-08-22,2.7714,2.7843,2.6657,2.6771,12518604,0
2006-08-23,2.6786,2.6914,2.5886,2.6686,13015968,0
2006-08-24,2.66,2.6857,2.6014,2.6529,7632051,0
2006-08-25,2.6386,2.6914,2.6229,2.6743,7110348,0
2006-08-28,2.6957,2.7886,2.6943,2.75,9012598,0
2006-08-29,2.7614,2.7814,2.7343,2.7657,6969529,0
2006-08-30,2.7843,2.8843,2.77,2.87,7435708,0
2006-08-31,2.8857,2.8886,2.8443,2.86,8188642,0
2006-09-01,2.8614,2.8957,2.85,2.86,5992959,0
2006-09-05,2.8743,2.8914,2.8429,2.89,4260781,0
2006-09-06,2.9786,3.0986,2.9643,3.0029,20215755,0
2006-09-07,2.98,2.98,2.8971,2.9029,9783788,0
2006-09-08,2.8914,2.9514,2.8643,2.8914,5730977,0
2006-09-11,2.8586,2.9786,2.8586,2.9457,6344947,0
2006-09-12,2.9529,3.1229,2.9486,3.1071,15677760,0
2006-09-13,3.0714,3.2014,3.0643,3.18,9624839,0
2006-09-14,3.1614,3.2229,3.1614,3.2114,4984987,0
2006-09-15,3.2357,3.2743,3.2129,3.2457,9601683,0
2006-09-18,3.2643,3.2843,3.1757,3.19,8449434,0
2006-09-19,3.1786,3.2371,3.1,3.1357,13533044,0
2006-09-20,3.1671,3.2214,3.1614,3.21,4520593,0
2006-09-21,3.2057,3.3629,3.2029,3.2757,7474250,0
2006-09-22,3.2771,3.3,3.21,3.2871,4982775,0
2006-09-25,3.3257,3.3286,3.2729,3.3,4503842,0
2006-09-26,3.3214,3.3286,3.2757,3.2829,3538661,0
2006-09-27,3.2857,3.3557,3.2857,3.3129,4240348,0
2006-09-28,3.3214,3.3714,3.2729,3.3014,5581618,0
2006-09-29,3.3157,3.3557,3.2343,3.2543,9546656,0
2006-10-02,3.2557,3.3029,3.2429,3.2586,5057990,0
2006-10-03,3.2586,3.2957,3.1857,3.2914,7106533,0
2006-10-04,3.28,3.3386,3.2586,3.3143,5248782,0
2006-10-05,3.3357,3.4271,3.2971,3.4071,5028835,0
2006-10-06,3.4071,3.4586,3.3786,3.4443,4361483,0
2006-10-09,3.4557,3.4557,3.41,3.4286,2941106,0
2006-10-10,3.4414,3.4414,3.3543,3.3743,3579716,0
2006-10-11,3.3514,3.3957,3.2943,3.34,9110423,0
2006-10-12,3.3286,3.3657,3.3171,3.3443,5348679,0
2006-10-13,3.3629,3.37,3.3114,3.3143,4434801,0
2006-10-16,3.3343,3.34,3.3157,3.3171,7366219,0
2006-10-17,3.3143,3.3157,3.2229,3.2471,8241520,0
2006-10-18,3.2571,3.2771,3.1829,3.1986,5683461,0
2006-10-19,3.1829,3.2171,3.1614,3.1629,7921242,0
2006-10-20,3.16,3.1857,3.1357,3.1771,10822035,0
2006-10-23,3.1814,3.6571,3.15,3.2971,30695329,0
2006-10-24,3.9014,4.0143,3.8057,3.91,83849633,0
2006-10-25,3.9486,3.9943,3.89,3.9629,19513081,0
2006-10-26,3.9643,3.9829,3.8743,3.9643,11429572,0
2006-10-27,3.95,3.9986,3.9114,3.9414,13521487,0
2006-10-30,3.9529,3.9871,3.9214,3.9871,5997061,0
2006-10-31,4,4.0571,3.9214,3.9514,11613840,0
2006-11-01,3.9586,4.0257,3.9214,3.9357,9999437,0
2006-11-02,3.89,3.9057,3.7871,3.8143,11161255,0
2006-11-03,3.82,3.9171,3.7429,3.8143,8772862,0
2006-11-06,3.8286,3.9,3.8214,3.8943,6663461,0
2006-11-07,3.85,3.9771,3.84,3.9486,8931923,0
2006-11-08,3.9357,4.1386,3.9071,4.1257,15642781,0
2006-11-09,4.1186,4.2143,4.11,4.1314,14364119,0
2006-11-10,4.1514,4.2171,4.1343,4.1971,7763441,0
2006-11-13,4.22,4.2843,4.1871,4.2129,4729459,0
2006-11-14,4.2371,4.2386,4.1314,4.1557,6177983,0
2006-11-15,4.1443,4.26,4.12,4.25,8296015,0
2006-11-16,4.2429,4.25,4.1614,4.1814,4422166,0
2006-11-17,4.1814,4.1814,4.1214,4.1314,3577497,0
2006-11-20,4.1314,4.1971,4.1143,4.1543,2910173,0
2006-11-21,4.1786,4.2,4.1429,4.1814,3021368,0
2006-11-22,4.1943,4.2457,4.1671,4.2271,2942345,0
2006-11-24,4.1714,4.1957,4.1643,4.1943,1978368,0
2006-11-27,4.1729,4.1857,4.1243,4.1386,6035855,0
2006-11-28,4.1043,4.1429,4.0743,4.12,6203239,0
2006-11-29,4.1443,4.2014,4.1257,4.17,4333161,0
2006-11-30,4.1386,4.25,4.1343,4.1829,6511344,0
2006-12-01,4.1957,4.2857,4.1443,4.2086,6373675,0
2006-12-04,4.2,4.2071,4.13,4.1329,5097799,0
2006-12-05,4.1614,4.1829,4.0429,4.1414,6921593,0
2006-12-06,4.11,4.1357,4.0643,4.0686,3369436,0
2006-12-07,4.06,4.0743,3.95,3.9614,6400681,0
2006-12-08,3.9643,3.9843,3.8971,3.95,4632362,0
2006-12-11,4.0371,4.0857,3.9986,4.0671,7196868,0
2006-12-12,4.0671,4.0843,4.0271,4.0529,6169695,0
2006-12-13,4.0843,4.0957,4.0214,4.0571,2986697,0
2006-12-14,3.8571,4.0243,3.8271,3.9657,6943678,0
2006-12-15,3.9143,4.0114,3.9143,3.9429,4955447,0
2006-12-18,3.9429,3.9571,3.7957,3.8057,6940682,0
2006-12-19,3.79,3.8914,3.7429,3.8657,7106890,0
2006-12-20,3.8571,3.9386,3.8557,3.9086,4018714,0
2006-12-21,3.9014,3.9614,3.8143,3.8271,5047721,0
2006-12-22,3.8143,3.8186,3.7343,3.7429,5220425,0
2006-12-26,3.7343,3.8886,3.7343,3.8343,4185307,0
2006-12-27,3.8571,3.86,3.7814,3.7843,4634959,0
2006-12-28,3.7614,3.8057,3.7271,3.7286,7911211,0
2006-12-29,3.7229,3.8286,3.6929,3.6943,6938624,0
2007-01-03,3.7143,3.8243,3.6771,3.8014,16484734,0
2007-01-04,3.7729,3.8286,3.5857,3.6214,15964767,0
2007-01-05,3.62,3.62,3.4929,3.5443,15191330,0
2007-01-08,3.5457,3.5557,3.3671,3.4043,18347280,0
2007-01-09,3.4271,3.44,3.36,3.4271,10611412,0
2007-01-10,3.4243,3.4643,3.4114,3.4386,11448619,0
2007-01-11,3.4229,3.5071,3.4114,3.4629,9130863,0
2007-01-12,3.4086,3.4114,3.2414,3.2443,22174782,0
2007-01-16,3.4643,3.4857,3.2429,3.2486,30142273,0
2007-01-17,3.26,3.2929,3.2343,3.2614,15206373,0
2007-01-18,3.2514,3.2829,3.1671,3.1786,11298896,0
2007-01-19,3.1743,3.26,3.1714,3.2229,12153547,0
2007-01-22,3.2643,3.2814,3.1143,3.1286,18595276,0
2007-01-23,3.1143,3.19,3.1,3.1086,20241571,0
2007-01-24,3.1286,3.2857,3.0429,3.25,45441249,0
2007-01-25,3.4157,3.4643,3.2457,3.3214,64397445,0
2007-01-26,3.3657,3.3714,3.25,3.3071,13869737,0
2007-01-29,3.18,3.2514,3.1514,3.2214,21773703,0
2007-01-30,3.2343,3.28,3.2214,3.2757,8789354,0
2007-01-31,3.2543,3.3043,3.2429,3.2586,10262945,0
2007-02-01,3.2686,3.3,3.2357,3.2471,7888706,0
2007-02-02,3.25,3.2971,3.2429,3.2629,9863861,0
2007-02-05,3.2857,3.2857,3.22,3.2286,5572882,0
2007-02-06,3.2143,3.2386,3.1657,3.1886,15807540,0
2007-02-07,3.1786,3.2943,3.1757,3.2714,11239669,0
2007-02-08,3.3543,3.4043,3.3014,3.3929,19542495,0
2007-02-09,3.3971,3.3971,3.2971,3.3014,7865914,0
2007-02-12,3.29,3.3529,3.2843,3.3043,7120099,0
2007-02-13,3.3186,3.3214,3.2614,3.2714,4949070,0
2007-02-14,3.2714,3.3129,3.1714,3.2286,36179479,0
2007-02-15,3.2114,3.2429,3.2014,3.2143,8294181,0
2007-02-16,3.2171,3.2729,3.1971,3.2671,10533187,0
2007-02-20,3.2786,3.3714,3.2757,3.3586,12297320,0
2007-02-21,3.36,3.3657,3.3171,3.3414,64802962,0
2007-02-22,3.3457,3.4114,3.3457,3.3929,8783481,0
2007-02-23,3.3943,3.4071,3.3571,3.3614,8379182,0
2007-02-26,3.3871,3.4029,3.3,3.3043,6222209,0
2007-02-27,3.2529,3.2643,3.1571,3.1571,12523707,0
2007-02-28,3.1586,3.2729,3.1557,3.2186,8886654,0
2007-03-01,3.1943,3.2914,3.1571,3.2614,12429844,0
2007-03-02,3.2614,3.2857,3.1814,3.1843,8073142,0
2007-03-05,3.1443,3.1657,3.0071,3.0086,17112284,0
2007-03-06,3.0357,3.13,2.9871,3.0629,14142737,0
2007-03-07,3.0714,3.0857,3.01,3.0257,8601117,0
2007-03-08,3.03,3.09,3.03,3.0343,6319922,0
2007-03-09,3.0714,3.0714,2.9814,3.0086,6693295,0
2007-03-12,3,3.03,2.9571,3.0114,6710207,0
2007-03-13,3,3.0229,2.9286,2.9357,9383521,0
2007-03-14,2.93,3.0214,2.9,3.0157,8215431,0
2007-03-15,3.0243,3.05,2.9843,3.0229,6442100,0
2007-03-16,3.0214,3.0314,2.9671,3.0029,6667276,0
2007-03-19,3.0157,3.0714,3.0114,3.0514,5711433,0
2007-03-20,3.0529,3.2557,3.0486,3.2114,15969513,0
2007-03-21,3.2214,3.33,3.1686,3.2929,15980958,0
2007-03-22,3.2857,3.3229,3.2586,3.3,5698903,0
2007-03-23,3.2857,3.3971,3.2757,3.39,10215114,0
2007-03-26,3.3929,3.4,3.2814,3.3229,7420448,0
2007-03-27,3.3329,3.3857,3.32,3.3686,9219224,0
2007-03-28,3.3743,3.3743,3.2957,3.34,5489225,0
2007-03-29,3.3443,3.3743,3.2686,3.35,6689067,0
2007-03-30,3.3443,3.4071,3.3,3.3129,5320637,0
2007-04-02,3.3286,3.39,3.3129,3.3543,7243579,0
2007-04-03,3.3657,3.4457,3.3586,3.3971,8880193,0
2007-04-04,3.4114,3.5186,3.3386,3.5043,14200970,0
2007-04-05,3.4914,3.4971,3.44,3.4571,5469639,0
2007-04-09,3.4614,3.5086,3.4614,3.4771,4174275,0
2007-04-10,3.4971,3.57,3.4971,3.5514,8075137,0
2007-04-11,3.5314,3.5357,3.4757,3.5143,6978587,0
2007-04-12,3.4929,3.5571,3.4514,3.5143,5465985,0
2007-04-13,3.51,3.5229,3.4857,3.5143,3590909,0
2007-04-16,3.5286,3.5429,3.4914,3.5029,4582816,0
2007-04-17,3.5143,3.5143,3.4057,3.4229,12135221,0
2007-04-18,3.0286,3.1843,2.9829,3.1,54947991,0
2007-04-19,3.0186,3.0729,2.9971,3.0729,28149583,0
2007-04-20,3.1429,3.1643,3.1114,3.1571,13339627,0
2007-04-23,3.1471,3.1543,3.0914,3.1043,13811504,0
2007-04-24,3.1071,3.1214,3.0514,3.0886,8917538,0
2007-04-25,3.1014,3.1614,3.0543,3.08,8402128,0
2007-04-26,3.0714,3.18,3.0714,3.1614,9761647,0
2007-04-27,3.1714,3.1829,3.1329,3.1729,5637576,0
2007-04-30,3.1714,3.1814,3.1386,3.1671,9247525,0
2007-05-01,3.1614,3.1843,3.1171,3.1643,9521288,0
2007-05-02,3.1314,3.2771,3.1271,3.1586,18657842,0
2007-05-03,3.1471,3.2529,3.1414,3.1843,13825301,0
2007-05-04,3.2214,3.2243,3.1429,3.1657,6577452,0
2007-05-07,3.1657,3.1914,3.1629,3.1743,4162928,0
2007-05-08,3.1557,3.2029,3.1286,3.1629,5740994,0
2007-05-09,3.1443,3.1771,3.1371,3.1586,3988292,0
2007-05-10,3.1443,3.1586,3.1171,3.13,7143192,0
2007-05-11,3.1086,3.1571,3.0914,3.1514,4851987,0
2007-05-14,3.1443,3.1571,3.1029,3.1371,4453477,0
2007-05-15,3.1343,3.1486,3.0886,3.1071,4727191,0
2007-05-16,3.1086,3.1414,3.0314,3.1029,5035828,0
2007-05-17,3.0814,3.14,3.0743,3.1171,5141661,0
2007-05-18,3.1214,3.1443,3.1014,3.1343,4488617,0
2007-05-21,3.13,3.2343,3.1229,3.2143,6663188,0
2007-05-22,3.2086,3.3014,3.1829,3.2857,7038822,0
2007-05-23,3.2843,3.35,3.2571,3.3129,12280415,0
2007-05-24,3.2957,3.3471,3.1986,3.22,6400408,0
2007-05-25,3.23,3.26,3.2014,3.2171,5974241,0
2007-05-29,3.1514,3.1571,3.0486,3.1214,11567759,0
2007-05-30,3.0929,3.1543,3.0814,3.1514,7325766,0
2007-05-31,3.1429,3.1829,3.1243,3.1286,7045528,0
2007-06-01,3.12,3.1829,3.05,3.0814,8029574,0
2007-06-04,3.0557,3.09,3.05,3.0686,5545428,0
2007-06-05,3.0529,3.0886,3.03,3.0557,5884515,0
2007-06-06,3.0486,3.2543,3.0443,3.2286,33484871,0
2007-06-07,3.2571,3.7129,3.2543,3.4186,59119606,0
2007-06-08,3.4286,3.4429,3.2914,3.3471,14039214,0
2007-06-11,3.1786,3.2357,3.1157,3.1329,18054253,0
2007-06-12,3.0029,3.0443,2.8414,2.8686,40183983,0
2007-06-13,2.7857,2.8686,2.7214,2.7743,27423704,0
2007-06-14,2.7714,2.7943,2.7271,2.74,11372228,0
2007-06-15,2.8643,2.8814,2.8029,2.8157,22093932,0
2007-06-18,2.9171,2.9214,2.8429,2.86,12247935,0
2007-06-19,2.8914,2.8957,2.8429,2.8471,7911078,0
2007-06-20,2.8829,2.8914,2.7871,2.7929,6377140,0
2007-06-21,2.7914,2.9029,2.7871,2.8557,10077284,0
2007-06-22,2.86,2.8743,2.8,2.8114,7426195,0
2007-06-25,2.8214,2.8543,2.7943,2.8029,6825189,0
2007-06-26,2.8514,2.8557,2.7857,2.7886,5785633,0
2007-06-27,2.7914,3.0371,2.7871,2.9686,21105672,0
2007-06-28,2.9557,2.9557,2.8257,2.8357,14724738,0
2007-06-29,2.8671,2.8814,2.7657,2.77,12086249,0
2007-07-02,2.7857,2.8357,2.7671,2.7829,7971915,0
2007-07-03,2.8014,2.8557,2.7986,2.8243,3085341,0
2007-07-05,2.85,2.8714,2.8243,2.8314,6480334,0
2007-07-06,2.8343,2.9257,2.8343,2.9129,8070692,0
2007-07-09,2.9286,2.9571,2.9014,2.9186,8168566,0
2007-07-10,2.9157,2.9771,2.8571,2.8743,8853495,0
2007-07-11,2.8914,2.8914,2.8429,2.8586,5498269,0
2007-07-12,2.8586,2.9114,2.8414,2.8729,5622043,0
2007-07-13,2.86,2.9214,2.86,2.8771,4643534,0
2007-07-16,2.8914,2.9014,2.8571,2.8657,5152056,0
2007-07-17,2.8614,2.9,2.8586,2.8871,4524478,0
2007-07-18,2.8914,2.8914,2.8214,2.8743,6502223,0
2007-07-19,2.8571,2.89,2.8214,2.8486,5192355,0
2007-07-20,2.8486,2.8486,2.8,2.8043,9617650,0
2007-07-23,2.5771,2.5843,2.4529,2.4671,53727492,0
2007-07-24,2.3686,2.3943,2.2314,2.2957,54109524,0
2007-07-25,2.3786,2.3986,2.2843,2.3857,37572409,0
2007-07-26,2.3843,2.5614,2.3214,2.5486,33501510,0
2007-07-27,2.5514,2.5571,2.4129,2.4429,20316646,0
2007-07-30,2.4443,2.5357,2.4271,2.4843,13632563,0
2007-07-31,2.5286,2.5286,2.4429,2.4614,9654078,0
2007-08-01,2.4643,2.4986,2.3971,2.4514,14215789,0
2007-08-02,2.45,2.4771,2.4214,2.4443,9266187,0
2007-08-03,2.4571,2.4686,2.3629,2.3671,8661142,0
2007-08-06,2.46,2.46,2.3571,2.4229,11218004,0
2007-08-07,2.4929,2.4986,2.4214,2.4786,10386271,0
2007-08-08,2.49,2.6386,2.4786,2.5671,12962299,0
2007-08-09,2.4329,2.54,2.3743,2.5386,18307072,0
2007-08-10,2.5571,2.5657,2.39,2.5557,10725218,0
2007-08-13,2.5714,2.5857,2.4529,2.48,6819057,0
2007-08-14,2.4757,2.5514,2.4586,2.4943,5312937,0
2007-08-15,2.5043,2.5571,2.4843,2.4914,5426470,0
2007-08-16,2.45,2.5714,2.3829,2.4143,13842969,0
2007-08-17,2.5643,2.5643,2.43,2.4629,7108241,0
2007-08-20,2.4986,2.4986,2.3986,2.4529,5513732,0
2007-08-21,2.4786,2.4957,2.4371,2.4714,3347463,0
2007-08-22,2.4986,2.5029,2.4471,2.49,4599966,0
2007-08-23,2.4714,2.5,2.4286,2.4643,3038476,0
2007-08-24,2.4557,2.5457,2.4429,2.5429,6323989,0
2007-08-27,2.5343,2.55,2.4429,2.4486,3496374,0
2007-08-28,2.4514,2.5086,2.4214,2.4257,4652753,0
2007-08-29,2.4357,2.5,2.4171,2.5,3855320,0
2007-08-30,2.4671,2.4986,2.4357,2.4571,4953368,0
2007-08-31,2.4786,2.5114,2.45,2.5029,4744691,0
2007-09-04,2.5686,2.6743,2.5257,2.5914,11163691,0
2007-09-05,2.58,2.5914,2.5143,2.56,4132513,0
2007-09-06,2.5371,2.57,2.5086,2.57,7505918,0
2007-09-07,2.5271,2.58,2.5014,2.5771,6756561,0
2007-09-10,2.5729,2.5743,2.4643,2.4857,6353207,0
2007-09-11,2.4771,2.5486,2.4671,2.5243,5482526,0
2007-09-12,2.5143,2.5229,2.4729,2.48,2718814,0
2007-09-13,2.4714,2.4986,2.4386,2.4771,4441962,0
2007-09-14,2.4657,2.5429,2.4529,2.5314,4784059,0
2007-09-17,2.6214,2.6643,2.5986,2.63,10097864,0
2007-09-18,2.6429,2.7714,2.6286,2.7471,6933458,0
2007-09-19,2.7857,2.81,2.7514,2.8057,8152298,0
2007-09-20,2.7429,2.7929,2.7343,2.7829,7498694,0
2007-09-21,2.8214,2.8214,2.6771,2.7414,15879241,0
2007-09-24,2.7429,2.7943,2.7286,2.7557,6366367,0
2007-09-25,2.7571,3.0086,2.7543,3.0014,18057459,0
2007-09-26,3,3.1571,2.9957,3.1343,15874810,0
2007-09-27,3.1114,3.12,3.0014,3.0514,11898208,0
2007-09-28,3.0571,3.0857,2.95,2.9643,8662262,0
2007-10-01,2.9571,3.0571,2.9414,3.0314,9528169,0
2007-10-02,3.0357,3.0471,2.9657,3.0286,4522196,0
2007-10-03,3.0029,3.04,2.9714,3.0114,3612497,0
2007-10-04,2.9829,3.0386,2.9671,3.02,4897249,0
2007-10-05,3.0329,3.1743,3.0286,3.1429,6549074,0
2007-10-08,3.11,3.1886,3.0857,3.1814,3204677,0
2007-10-09,3.1786,3.2857,3.1671,3.2557,8564941,0
2007-10-10,3.2386,3.3814,3.2186,3.3457,10533817,0
2007-10-11,3.3443,3.4314,3.2329,3.2729,10007648,0
2007-10-12,3.2643,3.3343,3.2557,3.2857,4230163,0
2007-10-15,3.4143,3.5,3.37,3.4229,11532962,0
2007-10-16,3.4643,3.4643,3.3786,3.4243,6299664,0
2007-10-17,3.4,3.4714,3.3771,3.4686,4302242,0
2007-10-18,3.4157,3.4714,3.38,3.4329,7928949,0
2007-10-19,3.47,3.47,3.2286,3.32,11195009,0
2007-10-22,3.25,3.3243,3.1571,3.2871,21314314,0
2007-10-23,3.6843,3.7429,3.5029,3.7129,38488541,0
2007-10-24,3.6129,3.6257,3.4657,3.6071,13042890,0
2007-10-25,3.5886,3.69,3.5843,3.6186,9669051,0
2007-10-26,3.65,3.6714,3.5171,3.6029,10921043,0
2007-10-29,3.6771,3.7829,3.6429,3.7671,7771330,0
2007-10-30,3.7343,3.8,3.6757,3.7771,12056674,0
2007-10-31,3.7829,3.7871,3.6829,3.7814,10800874,0
2007-11-01,3.7814,3.8114,3.6429,3.7557,10406158,0
2007-11-02,3.7214,3.7714,3.7143,3.7514,8920030,0
2007-11-05,3.7214,3.8571,3.7171,3.7871,7676256,0
2007-11-06,3.7771,3.8986,3.7586,3.89,7773885,0
2007-11-07,3.8429,3.91,3.7629,3.84,7447734,0
2007-11-08,3.82,3.93,3.7243,3.8843,10657080,0
2007-11-09,3.8329,3.8386,3.5186,3.6071,13924512,0
2007-11-12,3.5929,3.6371,3.4857,3.5014,9212742,0
2007-11-13,3.5143,3.63,3.5014,3.63,6432811,0
2007-11-14,3.6557,3.6571,3.5314,3.5486,7146951,0
2007-11-15,3.5314,3.5486,3.4171,3.4371,6980820,0
2007-11-16,3.4343,3.47,3.25,3.4,11610431,0
2007-11-19,3.3671,3.4286,3.28,3.3157,6818588,0
2007-11-20,3.2757,3.3114,3.1643,3.2329,11195170,0
2007-11-21,3.2171,3.2243,3.0743,3.0786,10421446,0
2007-11-23,3.1043,3.1286,3.0371,3.1071,6152335,0
2007-11-26,3.1071,3.17,3.0614,3.0671,6465802,0
2007-11-27,3.0871,3.1929,3.0714,3.1914,6708107,0
2007-11-28,3.2143,3.32,3.2,3.2871,9417681,0
2007-11-29,3.26,3.3614,3.26,3.3029,6612809,0
2007-11-30,3.3643,3.42,3.2243,3.3,8799133,0
2007-12-03,3.4286,3.5429,3.3671,3.3971,9140054,0
2007-12-04,3.3971,3.4171,3.2929,3.3929,5680871,0
2007-12-05,3.3314,3.4229,3.2929,3.4186,10407516,0
2007-12-06,3.3543,3.4143,3.3314,3.4143,6831531,0
2007-12-07,3.4129,3.4186,3.3486,3.3671,5804113,0
2007-12-10,3.37,3.3871,3.3486,3.3557,4284693,0
2007-12-11,3.3571,3.4143,3.3,3.3286,6779451,0
2007-12-12,3.3929,3.42,3.2686,3.3086,5342981,0
2007-12-13,3.27,3.2914,3.2157,3.2914,5159742,0
2007-12-14,3.28,3.4057,3.2186,3.36,9683884,0
2007-12-17,3.33,3.3757,3.2871,3.3,3688307,0
2007-12-18,3.3243,3.4671,3.2814,3.4543,4934979,0
2007-12-19,3.44,3.5586,3.4086,3.5529,6424082,0
2007-12-20,3.5743,3.9286,3.5229,3.8914,22399594,0
2007-12-21,3.9843,4.1629,3.9586,4.0143,25500888,0
2007-12-24,4.0143,4.0886,3.9586,3.9871,3863797,0
2007-12-26,3.9586,4.1457,3.9586,4.1,6311550,0
2007-12-27,4,4.0343,3.8571,3.9214,11616409,0
2007-12-28,3.9214,3.9586,3.7557,3.8471,7605822,0
2007-12-31,3.85,3.8971,3.7014,3.8029,10414740,0
2008-01-02,3.7943,3.8929,3.6629,3.7643,12527641,0
2008-01-03,3.9914,4.0429,3.6643,3.7243,21343427,0
2008-01-04,3.72,3.7957,3.4786,3.5157,17205153,0
2008-01-07,3.53,3.5643,3.3857,3.5543,12693156,0
2008-01-08,3.5429,3.5529,3.2471,3.3286,14489986,0
2008-01-09,3.3157,3.3571,3.0971,3.2857,15200045,0
2008-01-10,3.2343,3.5714,3.1814,3.5286,13378491,0
2008-01-11,3.5,3.5214,3.3443,3.3443,8981077,0
2008-01-14,3.4086,3.4929,3.2471,3.2529,16172506,0
2008-01-15,3.2314,3.3071,2.9586,3.15,37896089,0
2008-01-16,3.0786,3.2229,3,3.1529,17956099,0
2008-01-17,3.1314,3.2271,3.0871,3.11,11843440,0
2008-01-18,3.1157,3.2386,3.0786,3.1214,12496064,0
2008-01-22,3.0329,3.2471,2.9071,3.1871,14146342,0
2008-01-23,3.15,3.4,3,3.3943,29399104,0
2008-01-24,3.3771,3.3929,3.0671,3.1343,38926664,0
2008-01-25,3.1829,3.2443,3.0171,3.11,19865118,0
2008-01-28,3.1629,3.2857,3.08,3.2843,11649449,0
2008-01-29,3.2957,3.3229,3.24,3.3086,7082159,0
2008-01-30,3.3386,3.3586,3.2214,3.2771,9307165,0
2008-01-31,3.2214,3.6214,3.1586,3.5929,23223753,0
2008-02-01,3.5443,3.6571,3.51,3.6271,12623093,0
2008-02-04,3.6271,3.7371,3.6129,3.6986,11883599,0
2008-02-05,3.64,3.6786,3.5443,3.6086,8944831,0
2008-02-06,3.6857,3.8414,3.6271,3.7171,15106735,0
2008-02-07,3.6586,3.84,3.6586,3.8357,16766967,0
2008-02-08,3.7786,3.8571,3.7186,3.84,10850154,0
2008-02-11,3.8514,3.8643,3.82,3.8414,9594865,0
2008-02-12,3.8557,3.8957,3.7871,3.8429,7427378,0
2008-02-13,3.8671,3.9071,3.81,3.9014,7099330,0
2008-02-14,3.8457,3.88,3.7614,3.8214,6272973,0
2008-02-15,3.7929,3.8243,3.7229,3.8,6734476,0
2008-02-19,3.7614,3.9429,3.6829,3.8271,9839102,0
2008-02-20,3.7814,3.9729,3.7514,3.9243,12815243,0
2008-02-21,3.9286,3.9986,3.9043,3.9814,7111713,0
2008-02-22,3.9571,3.9986,3.91,3.9714,5739923,0
2008-02-25,3.9586,4.0286,3.9571,4,6801627,0
2008-02-26,3.9729,4.2143,3.9729,4.1429,16591890,0
2008-02-27,4.37,4.6486,4.2857,4.6329,41282983,0
2008-02-28,4.5171,4.9014,4.5,4.5057,35182665,0
2008-02-29,4.5471,4.5714,4.3029,4.5114,16774555,0
2008-03-03,4.5357,4.5686,4.3771,4.42,12994632,0
2008-03-04,4.3657,4.51,4.3314,4.5029,8936249,0
2008-03-05,4.5257,4.6586,4.4843,4.5857,12137034,0
2008-03-06,4.5229,4.5471,4.3743,4.3743,9049691,0
2008-03-07,4.36,4.5343,4.3071,4.4657,10600562,0
2008-03-10,4.5714,4.7757,4.5,4.7443,14317492,0
2008-03-11,4.7857,4.8857,4.6071,4.7257,17989503,0
2008-03-12,4.7357,4.9286,4.7357,4.8629,15895873,0
2008-03-13,4.7943,4.9043,4.65,4.8871,10044475,0
2008-03-14,4.9071,4.9286,4.6943,4.7514,7955304,0
2008-03-17,4.6871,4.8143,4.6186,4.7129,9300676,0
2008-03-18,4.8229,5,4.7829,5,12411966,0
2008-03-19,4.9986,5.1471,4.9457,4.9814,13099149,0
2008-03-20,5.4286,5.4286,5.1086,5.1771,23523584,0
2008-03-24,5.3343,5.6643,5.2629,5.4529,16856987,0
2008-03-25,5.4914,5.5214,5.2657,5.3029,12001458,0
2008-03-26,5.2857,5.4157,5.1857,5.4086,10948679,0
2008-03-27,5.3171,5.3443,5.02,5.1943,12809181,0
2008-03-28,5.1914,5.3386,5.0414,5.0843,9209340,0
2008-03-31,5.1671,5.1929,4.84,4.95,14527478,0
2008-04-01,5.0714,5.2714,4.9143,5.2157,16173437,0
2008-04-02,5.1643,5.2857,5.1057,5.1929,9598869,0
2008-04-03,5.1143,5.4486,5.1071,5.3329,8989631,0
2008-04-04,5.3571,5.3571,5.1314,5.1729,6878795,0
2008-04-07,5.2314,5.2314,5.0343,5.1286,5357618,0
2008-04-08,5.2157,5.2943,5.0586,5.2714,6456933,0
2008-04-09,5.2986,5.2986,5.1471,5.2029,7982429,0
2008-04-10,5.1514,5.29,5.1186,5.2243,5525324,0
2008-04-11,5.1786,5.22,5.0157,5.0729,7887299,0
2008-04-14,5.1429,5.1986,5.0643,5.1114,6810496,0
2008-04-15,5.1429,5.2114,5.08,5.2114,5720855,0
2008-04-16,5.2614,5.5871,5.2171,5.5671,15434069,0
2008-04-17,5.5571,5.84,5.4857,5.8143,23913239,0
2008-04-18,5.8186,5.8429,5.4729,5.5086,14841001,0
2008-04-21,5.5086,5.8043,5.5086,5.6171,22172094,0
2008-04-22,4.8157,4.8214,4.2071,4.2857,73256001,0
2008-04-23,4.3029,4.5,4.2429,4.4657,20147183,0
2008-04-24,4.4371,4.75,4.43,4.7171,13807038,0
2008-04-25,4.7386,4.8571,4.7143,4.8514,10158764,0
2008-04-28,4.74,4.7929,4.6571,4.7229,10395574,0
2008-04-29,4.6643,4.7057,4.55,4.5971,7232834,0
2008-04-30,4.5743,4.6314,4.4557,4.5686,10916437,0
2008-05-01,4.5243,4.5686,4.3343,4.4286,17323481,0
2008-05-02,4.4371,4.4929,4.3743,4.4429,7703381,0
2008-05-05,4.4643,4.5257,4.3714,4.4286,8321138,0
2008-05-06,4.4143,4.4314,4.3514,4.42,4996586,0
2008-05-07,4.3857,4.4557,4.2857,4.3086,6707883,0
2008-05-08,4.33,4.3986,4.2471,4.3071,9996707,0
2008-05-09,4.2871,4.3914,4.2857,4.3886,4896759,0
2008-05-12,4.3857,4.53,4.3571,4.3871,10578757,0
2008-05-13,4.3757,4.4029,4.2986,4.38,6390930,0
2008-05-14,4.38,4.4429,4.3214,4.3429,7685776,0
2008-05-15,4.3186,4.3529,4.2229,4.2757,15275512,0
2008-05-16,4.3129,4.56,4.2871,4.5229,14801318,0
2008-05-19,4.5057,4.6357,4.38,4.4257,8921745,0
2008-05-20,4.6957,4.9071,4.4714,4.5186,31374553,0
2008-05-21,4.5971,4.6429,4.5057,4.5271,13125707,0
2008-05-22,4.5086,4.5443,4.4071,4.53,9314788,0
2008-05-23,4.5071,4.5214,4.3029,4.4586,9689183,0
2008-05-27,4.46,4.5757,4.4314,4.5757,5602240,0
2008-05-28,4.5743,4.6286,4.4214,4.4457,13041980,0
2008-05-29,4.32,4.4457,4.2586,4.3357,15862035,0
2008-05-30,4.3514,4.4086,4.3014,4.3371,8870603,0
2008-06-02,4.3343,4.4214,4.3343,4.4129,7801157,0
2008-06-03,4.4286,4.58,4.4286,4.5529,9543625,0
2008-06-04,4.5243,4.64,4.5029,4.6243,6674353,0
2008-06-05,4.6086,4.8571,4.5514,4.7386,10715355,0
2008-06-06,4.6914,4.6914,4.5357,4.5457,6703424,0
2008-06-09,4.5457,4.5714,4.3414,4.4471,6885025,0
2008-06-10,4.3929,4.4786,4.3486,4.3757,4574164,0
2008-06-11,4.3643,4.4486,4.3143,4.3186,5011503,0
2008-06-12,4.3243,4.4829,4.3243,4.43,4397148,0
2008-06-13,4.48,4.61,4.4757,4.6029,4723649,0
2008-06-16,4.5714,4.5829,4.4914,4.56,3552115,0
2008-06-17,4.5643,4.5643,4.4686,4.4714,3050887,0
2008-06-18,4.4443,4.4543,4.2857,4.3114,6950062,0
2008-06-19,4.2886,4.5986,4.2529,4.5857,8461999,0
2008-06-20,4.6086,4.6086,4.4157,4.4857,7775509,0
2008-06-23,4.5,4.5014,4.2186,4.23,9175880,0
2008-06-24,4.2486,4.3214,4.08,4.1429,10760638,0
2008-06-25,4.1643,4.2686,4.1443,4.2286,6297354,0
2008-06-26,4.2143,4.2486,4.0971,4.1114,8673882,0
2008-06-27,4.1029,4.1029,3.7586,3.82,14788326,0
2008-06-30,3.7871,3.8571,3.72,3.7243,8149309,0
2008-07-01,3.8286,3.9386,3.7771,3.8714,17625048,0
2008-07-02,3.8586,3.9029,3.8143,3.8929,13204639,0
2008-07-03,3.8571,3.97,3.8443,3.8971,10806187,0
2008-07-07,3.9286,4.0557,3.9071,4.0357,11483941,0
2008-07-08,4.0486,4.09,3.9514,4.0586,10042627,0
2008-07-09,4.0586,4.15,4.0586,4.0886,10674104,0
2008-07-10,4.0671,4.1229,3.9343,3.9786,8330553,0
2008-07-11,3.9314,3.9771,3.77,3.8871,8615565,0
2008-07-14,3.9014,4.0457,3.8429,3.9729,17446450,0
2008-07-15,3.9443,4.0314,3.8714,3.9586,12454288,0
2008-07-16,3.9229,4.0443,3.9229,4.0157,9185008,0
2008-07-17,3.9957,4.03,3.8429,3.9686,9594529,0
2008-07-18,3.9729,3.9929,3.8471,3.8714,9722867,0
2008-07-21,3.8614,3.9214,3.8314,3.9071,8986908,0
2008-07-22,3.9086,3.9557,3.86,3.8886,16782626,0
2008-07-23,3.8843,4.0286,3.8843,3.9971,10554635,0
2008-07-24,3.9471,3.9629,3.81,3.8186,12927208,0
2008-07-25,4.0557,4.1157,3.8329,3.9786,27175505,0
2008-07-28,4,4.1371,3.9729,4.09,13051080,0
2008-07-29,4.1271,4.4486,4.1057,4.4343,19686009,0
2008-07-30,4.4214,4.4814,4.3029,4.3614,9217201,0
2008-07-31,4.34,4.4743,4.3257,4.4129,14311164,0
2008-08-01,4.3643,4.3857,4.12,4.1743,17635835,0
2008-08-04,4.2371,4.3014,4.2271,4.2614,11843825,0
2008-08-05,4.3271,4.3271,4.2143,4.27,8262499,0
2008-08-06,4.2543,4.3229,4.24,4.2857,7777833,0
2008-08-07,4.2357,4.4086,4.2357,4.3514,10118143,0
2008-08-08,4.3571,4.5171,4.3571,4.4357,9187612,0
2008-08-11,4.4057,4.6271,4.3886,4.6,14011025,0
2008-08-12,4.6186,4.6186,4.3557,4.4014,8773380,0
2008-08-13,4.3829,4.4514,4.3243,4.4514,9329684,0
2008-08-14,4.4143,4.5943,4.3729,4.5486,13656314,0
2008-08-15,4.5757,4.6529,4.4343,4.4657,9750671,0
2008-08-18,4.4757,4.4957,4.3429,4.37,7734272,0
2008-08-19,4.3471,4.3771,4.2729,4.3014,6036261,0
2008-08-20,4.3086,4.3843,4.2729,4.36,5107095,0
2008-08-21,4.2786,4.3486,4.2714,4.2857,5386955,0
2008-08-22,4.3,4.3971,4.2886,4.3786,5344003,0
2008-08-25,4.3486,4.3757,4.2671,4.2771,5709774,0
2008-08-26,4.2743,4.3571,4.2629,4.2986,10263659,0
2008-08-27,4.2729,4.4286,4.2686,4.3771,6292230,0
2008-08-28,4.3343,4.4971,4.3343,4.4457,8675268,0
2008-08-29,4.4486,4.4914,4.3643,4.4057,4334953,0
2008-09-02,4.4529,4.5714,4.3614,4.4057,8937761,0
2008-09-03,4.44,4.53,4.38,4.4157,5409047,0
2008-09-04,4.3771,4.4714,4.2343,4.2671,13194965,0
2008-09-05,4.2057,4.2614,4.0757,4.2371,10923171,0
2008-09-08,4.31,4.4014,4.2271,4.3071,11141942,0
2008-09-09,4.2971,4.3429,4.1043,4.1057,9377200,0
2008-09-10,4.1457,4.1643,4.0629,4.1071,8770195,0
2008-09-11,4.0257,4.1443,3.94,4.1186,8370789,0
2008-09-12,4.0471,4.2429,4.0457,4.2071,7380849,0
2008-09-15,4.1686,4.3114,3.9971,4.0157,6593377,0
2008-09-16,3.9629,4.1071,3.9243,4.0657,10801483,0
2008-09-17,4.0457,4.2571,4,4.1229,11447534,0
2008-09-18,4.08,4.4543,4.08,4.4343,18241132,0
2008-09-19,4.5714,4.8529,4.4114,4.5629,14958909,0
2008-09-22,4.4857,4.6,4.44,4.53,6971461,0
2008-09-23,4.5486,4.6429,4.4729,4.5043,5840450,0
2008-09-24,4.5014,4.6314,4.3643,4.5386,5909715,0
2008-09-25,4.5557,4.7286,4.4729,4.71,6216476,0
2008-09-26,4.6086,4.7057,4.5014,4.6957,3914358,0
2008-09-29,4.6171,4.7014,4.4429,4.5143,8028489,0
2008-09-30,4.5743,4.6414,4.2543,4.4114,10700102,0
2008-10-01,4.3329,4.3814,4.2257,4.2914,6501208,0
2008-10-02,4.2571,4.2857,4.0443,4.1857,5233060,0
2008-10-03,4.1729,4.4286,4.1,4.1386,5013743,0
2008-10-06,3.7143,3.83,3.5986,3.7843,28087843,0
2008-10-07,3.8314,3.8386,3.1214,3.1871,12485298,0
2008-10-08,3.1329,3.3943,3.0714,3.2486,13894979,0
2008-10-09,3.25,3.4429,3.2429,3.2771,12522034,0
2008-10-10,3.1871,3.55,3.0886,3.47,9564849,0
2008-10-13,3.6086,3.7429,3.5557,3.6286,8341410,0
2008-10-14,3.7514,3.7629,3.38,3.4343,9631286,0
2008-10-15,3.4129,3.4543,3.2157,3.2157,5327735,0
2008-10-16,3.2743,3.3729,3.0986,3.35,9604266,0
2008-10-17,3.2371,3.4814,3.2129,3.3286,6604507,0
2008-10-20,3.4343,3.5271,3.2086,3.4,9112495,0
2008-10-21,3.3571,3.3571,2.96,2.9786,14901026,0
2008-10-22,2.9657,3.04,2.8629,2.9571,12453861,0
2008-10-23,2.8943,3.0214,2.8686,2.97,11550609,0
2008-10-24,2.8586,2.8914,2.6943,2.7071,12054140,0
2008-10-27,2.7129,2.8171,2.5571,2.5629,10336564,0
2008-10-28,2.62,2.9414,2.5786,2.9386,14797531,0
2008-10-29,2.91,3.2857,2.8571,3.1086,10267824,0
2008-10-30,3.2786,3.3286,3.1271,3.2543,8499309,0
2008-10-31,3.2643,3.6386,3.1986,3.5371,10673187,0
2008-11-03,3.5029,3.5443,3.2986,3.3371,9459849,0
2008-11-04,3.3857,3.4771,3.2857,3.4329,5442101,0
2008-11-05,3.4286,3.4429,3.2743,3.2843,5830272,0
2008-11-06,3.2129,3.2714,3.0543,3.0686,6739166,0
2008-11-07,3.0786,3.1757,3.0371,3.1229,5490765,0
2008-11-10,3.1714,3.24,3.0271,3.0757,3045483,0
2008-11-11,3.0629,3.2386,2.9757,3.1457,4465013,0
2008-11-12,3.1057,3.1371,2.9429,2.9571,4349905,0
2008-11-13,2.9343,3.4986,2.9343,3.48,13511330,0
2008-11-14,3.4157,3.4443,3.14,3.1471,9054542,0
2008-11-17,3.1557,3.1571,3.0043,3.0357,7175420,0
2008-11-18,3.0614,3.1429,2.9429,3.0643,6711691,0
2008-11-19,3.07,3.1557,2.9314,2.9357,7197869,0
2008-11-20,2.8929,2.9329,2.6571,2.6743,12006358,0
2008-11-21,2.7143,2.8657,2.6043,2.8557,11310271,0
2008-11-24,2.8729,3.2414,2.8457,3.1729,13810104,0
2008-11-25,3.1429,3.1729,2.94,3.09,7224721,0
2008-11-26,3.0429,3.3071,3.0429,3.2671,8018962,0
2008-11-28,3.19,3.2886,3.16,3.2829,2780533,0
2008-12-01,3.1714,3.2571,3.1129,3.1486,7054495,0
2008-12-02,3.1986,3.3686,3.1543,3.3157,6883765,0
2008-12-03,3.2314,3.4214,3.2186,3.4014,6188889,0
2008-12-04,3.2843,3.4929,3.2357,3.31,6727000,0
2008-12-05,3.2929,3.6314,3.2257,3.61,9087568,0
2008-12-08,3.5714,3.6786,3.5086,3.6443,9763474,0
2008-12-09,3.5986,4.1529,3.5729,4.0129,17894219,0
2008-12-10,4.0414,4.1371,3.9614,4.0686,8978956,0
2008-12-11,3.9786,4.1571,3.9057,4.02,12569501,0
2008-12-12,4.0486,4.1086,3.89,4.0729,5471746,0
2008-12-15,3.9286,4.12,3.9286,4.07,4821299,0
2008-12-16,4.1429,4.25,4.0314,4.0929,9817024,0
2008-12-17,4.0771,4.1557,3.9871,4.1129,6034672,0
2008-12-18,4.0857,4.13,3.9643,4.0343,5366151,0
2008-12-19,4.1114,4.1429,3.9029,3.9557,15470882,0
2008-12-22,4.0386,4.0429,3.86,3.9886,8296701,0
2008-12-23,3.9929,4.0286,3.8314,3.8786,6004656,0
2008-12-24,3.8686,3.9471,3.8586,3.9157,2150288,0
2008-12-26,3.8757,4.0686,3.8571,4.0657,2457553,0
2008-12-29,4.1057,4.2871,3.9286,3.99,8669388,0
2008-12-30,4.0386,4.1057,3.9871,4.0943,3313149,0
2008-12-31,4.1086,4.3371,4.0786,4.27,6200586,0
2009-01-02,4.2171,4.3571,4.2,4.2671,6604997,0
2009-01-05,4.3271,4.5629,4.3029,4.5629,13050072,0
2009-01-06,4.5914,4.75,4.59,4.7057,12065368,0
2009-01-07,4.7157,4.7343,4.5714,4.6729,10133242,0
2009-01-08,4.6186,4.7971,4.4857,4.7357,8174950,0
2009-01-09,4.77,4.77,4.5943,4.6086,5687920,0
2009-01-12,4.6014,4.6457,4.4286,4.4586,6524686,0
2009-01-13,4.4329,4.53,4.3214,4.42,7822542,0
2009-01-14,4.3629,4.4186,4.1114,4.22,9044910,0
2009-01-15,4.1829,4.6186,4.1243,4.5171,7407981,0
2009-01-16,4.5614,4.5614,4.3214,4.4657,6655243,0
2009-01-20,4.4286,4.4871,4.2371,4.2614,5605656,0
2009-01-21,4.3257,4.4129,4.1886,4.3843,8063454,0
2009-01-22,4.2643,4.4714,4.2086,4.4057,7172256,0
2009-01-23,4.3314,4.4257,4.2957,4.3486,9474360,0
2009-01-26,4.3429,4.4571,4.1586,4.3071,15763762,0
2009-01-27,4.72,5.05,4.7029,4.9743,60162459,0
2009-01-28,4.9986,5.1743,4.9871,5.1657,18396889,0
2009-01-29,5.0571,5.4143,5.0371,5.2686,24273998,0
2009-01-30,5.1357,5.2529,5.0457,5.1629,18736424,0
2009-02-02,5.08,5.3714,5.08,5.2786,15443267,0
2009-02-03,5.27,5.3186,5.1429,5.2486,17174542,0
2009-02-04,5.2857,5.4214,5.1729,5.2643,14554218,0
2009-02-05,5.0857,5.3586,5.0857,5.3529,14301315,0
2009-02-06,5.26,5.3014,5.1029,5.2857,21145789,0
2009-02-09,5.2629,5.2857,5.1314,5.2771,10991995,0
2009-02-10,5.23,5.3571,5.15,5.1671,16383696,0
2009-02-11,5.1443,5.2114,4.9729,5.1671,13301862,0
2009-02-12,5.2429,5.4286,5.2271,5.4186,20512548,0
2009-02-13,5.4286,5.5471,5.3786,5.5057,20014442,0
2009-02-17,5.43,5.4914,5.2814,5.3171,15199121,0
2009-02-18,5.3414,5.3757,5.1857,5.2857,13208832,0
2009-02-19,5.2371,5.48,5.2371,5.2986,14897267,0
2009-02-20,5.2329,5.3957,5.2229,5.2571,11410329,0
2009-02-23,5.2657,5.2743,5.0543,5.0829,14434196,0
2009-02-24,5.0886,5.19,5.0571,5.1514,14244125,0
2009-02-25,5.2271,5.3071,5.0543,5.1129,15887221,0
2009-02-26,5.0729,5.25,4.9857,5.1114,10766119,0
2009-02-27,5.1114,5.2571,5.0357,5.1771,8995595,0
2009-03-02,5.0571,5.1414,4.8586,4.9071,15885737,0
2009-03-03,4.8986,5.5886,4.8729,5.1943,51745225,0
2009-03-04,5.2971,5.4586,5.1557,5.3871,14489405,0
2009-03-05,5.2457,5.52,5.24,5.4143,11345565,0
2009-03-06,5.4971,5.5429,5.2729,5.4543,8729644,0
2009-03-09,5.4586,5.6957,5.4343,5.5,11881499,0
2009-03-10,5.6014,5.6843,5.4571,5.5,16356172,0
2009-03-11,5.5129,5.55,5.2857,5.3557,11042941,0
2009-03-12,5.2586,5.7143,5.2143,5.7086,14090622,0
2009-03-13,5.7043,5.7143,5.54,5.6243,9539383,0
2009-03-16,5.6686,5.7643,5.5114,5.5229,12023298,0
2009-03-17,5.5357,5.8271,5.4443,5.8271,11903255,0
2009-03-18,5.8143,6.0643,5.7357,5.9457,16355360,0
2009-03-19,6.0643,6.0643,5.8914,5.93,12115488,0
2009-03-20,5.9729,6.0371,5.82,5.95,13116894,0
2009-03-23,5.95,6.2,5.8,6.2,14640766,0
2009-03-24,6.1457,6.3457,6.1357,6.2029,12205235,0
2009-03-25,6.1757,6.2571,5.7714,5.9371,18687123,0
2009-03-26,5.9586,6.0543,5.9129,5.9643,14459767,0
2009-03-27,5.8914,5.8914,5.63,5.6686,11035500,0
2009-03-30,5.6443,6.0486,5.5786,6.0043,19397721,0
2009-03-31,6.03,6.2814,5.9529,6.1314,12717852,0
2009-04-01,6.1114,6.2829,6.0171,6.1243,10427396,0
2009-04-02,6.2529,6.2757,6.1414,6.1614,11049318,0
2009-04-03,6.1529,6.2643,6.0814,6.1529,7215152,0
2009-04-06,6.1414,6.3771,6.1,6.3571,12520634,0
2009-04-07,6.35,6.4143,6.2271,6.2429,8217783,0
2009-04-08,6.3014,6.3814,6.2743,6.3257,6576423,0
2009-04-09,6.3629,6.7129,6.3143,6.7071,13816292,0
2009-04-13,6.7071,7.1771,6.6286,7.06,26653893,0
2009-04-14,6.9471,6.9714,6.78,6.8286,16958060,0
2009-04-15,6.7571,6.8086,6.5171,6.6557,10912832,0
2009-04-16,6.6786,6.9486,6.6129,6.8957,9829463,0
2009-04-17,6.8714,7.0157,6.7871,6.9757,8985585,0
2009-04-20,6.9686,7.1014,6.8457,7.0871,10660258,0
2009-04-21,7.0629,7.07,6.3971,6.6571,24562762,0
2009-04-22,6.5829,6.8314,6.4757,6.5543,12685414,0
2009-04-23,6.54,6.5686,6.2157,6.4743,24747107,0
2009-04-24,6.2186,6.2629,6.0114,6.1043,30086700,0
2009-04-27,6.2771,6.6857,6.2314,6.6243,29344182,0
2009-04-28,6.5371,6.8043,6.4286,6.5971,16545277,0
2009-04-29,6.5,6.5714,6.4214,6.4614,17892070,0
2009-04-30,6.4743,6.7071,6.4514,6.4729,12255670,0
2009-05-01,6.4643,6.4857,6.3186,6.3543,7327691,0
2009-05-04,6.36,6.5471,6.3071,6.42,7936502,0
2009-05-05,6.4186,6.4986,6.3571,6.4443,7007686,0
2009-05-06,6.4486,6.4957,5.9643,6.1414,16351384,0
2009-05-07,6.0771,6.1857,5.5257,5.71,25179399,0
2009-05-08,5.7171,5.8,5.3986,5.7457,24914869,0
2009-05-11,5.6486,5.7143,5.4543,5.6571,12990824,0
2009-05-12,5.6643,5.8057,5.5429,5.7614,13068118,0
2009-05-13,5.7143,5.7143,5.2629,5.3786,20459103,0
2009-05-14,5.3457,5.3629,5.1786,5.2971,14256081,0
2009-05-15,5.3786,5.6257,5.2186,5.5,16592786,0
2009-05-18,5.57,5.6286,5.43,5.5386,12097834,0
2009-05-19,5.5886,5.7557,5.5486,5.6614,13829249,0
2009-05-20,5.7443,5.9714,5.7143,5.75,15792560,0
2009-05-21,5.7143,5.8057,5.5057,5.5871,9964864,0
2009-05-22,5.65,5.6943,5.5143,5.5429,4261292,0
2009-05-26,5.5143,5.7729,5.5,5.7271,8135659,0
2009-05-27,5.7214,5.7714,5.5514,5.5614,9294180,0
2009-05-28,5.5314,5.61,5.3829,5.5057,8086358,0
2009-05-29,5.54,5.6557,5.4357,5.6314,13691433,0
2009-06-01,5.7129,5.8857,5.6757,5.8486,9743209,0
2009-06-02,5.8343,5.9857,5.73,5.8814,9578002,0
2009-06-03,5.84,5.89,5.6914,5.7857,7412174,0
2009-06-04,5.7643,5.8486,5.6429,5.8157,9467220,0
2009-06-05,5.7571,5.7614,5.5214,5.5986,10232586,0
2009-06-08,5.55,5.6,5.4329,5.5443,8421889,0
2009-06-09,5.61,5.6614,5.56,5.5729,8011136,0
2009-06-10,5.6529,5.6557,5.3729,5.4086,13949152,0
2009-06-11,5.4,5.55,5.3486,5.3914,8565130,0
2009-06-12,5.3614,5.4243,5.2929,5.4057,7498085,0
2009-06-15,5.3514,5.5057,5.2929,5.4514,14079569,0
2009-06-16,5.4743,5.5043,5.3586,5.4043,11969853,0
2009-06-17,5.6429,5.87,5.5886,5.7714,21558257,0
2009-06-18,5.8571,5.94,5.7429,5.9014,12372514,0
2009-06-19,5.9186,6.1157,5.9171,5.9414,15914920,0
2009-06-22,5.9071,5.9071,5.65,5.7929,12357443,0
2009-06-23,5.7143,5.7429,5.5743,5.6529,7968359,0
2009-06-24,5.6829,5.7457,5.62,5.6557,8350825,0
2009-06-25,5.6271,5.8829,5.5914,5.8729,9096997,0
2009-06-26,5.9029,6.0971,5.7643,5.7671,48480201,0
2009-06-29,5.7971,5.97,5.7429,5.8857,8627815,0
2009-06-30,5.9271,5.9686,5.7014,5.9057,11391219,0
2009-07-01,5.94,6.0671,5.7786,5.8029,8613255,0
2009-07-02,5.8457,5.8571,5.6729,5.7029,7030289,0
2009-07-06,5.6414,5.7671,5.5943,5.6829,7911575,0
2009-07-07,5.6786,5.75,5.5257,5.5429,7216265,0
2009-07-08,5.5214,5.5529,5.4186,5.5286,7617743,0
2009-07-09,5.6157,5.7343,5.5886,5.7071,12083806,0
2009-07-10,5.6257,5.7671,5.6257,5.7243,5254284,0
2009-07-13,5.7143,6.1529,5.6943,6.0271,29693699,0
2009-07-14,6.0614,6.2214,5.9714,6.1857,13967289,0
2009-07-15,6.2586,6.3457,6.1871,6.3443,9424674,0
2009-07-16,6.2571,6.3243,6.1614,6.3043,8621711,0
2009-07-17,6.3029,6.3757,6.2486,6.3057,8305955,0
2009-07-20,6.3586,6.4257,6.2329,6.4029,9680734,0
2009-07-21,6.4043,6.4271,6.1914,6.3971,9130863,0
2009-07-22,6.3786,6.5471,6.3586,6.4686,9840852,0
2009-07-23,6.5471,6.8129,6.5071,6.6371,20070827,0
2009-07-24,6.3214,6.3671,5.9843,6.0286,35727125,0
2009-07-27,6.0157,6.04,5.8457,5.9571,15532363,0
2009-07-28,5.8414,6.0671,5.8214,6.0486,11685317,0
2009-07-29,6.0143,6.1743,6,6.1,8587992,0
2009-07-30,6.0814,6.3043,6.0771,6.23,10229275,0
2009-07-31,6.1943,6.3486,6.1929,6.2771,7649033,0
2009-08-03,6.3357,6.4243,6.2586,6.4243,8445976,0
2009-08-04,6.4,6.4143,6.2357,6.3114,8518139,0
2009-08-05,6.3386,6.3571,6.2457,6.33,6419119,0
2009-08-06,6.2857,6.3557,6.2,6.2143,7715960,0
2009-08-07,6.3286,6.4571,6.2586,6.4286,9181137,0
2009-08-10,6.4114,6.5614,6.3657,6.5429,7542444,0
2009-08-11,6.55,6.6171,6.5143,6.5843,5896583,0
2009-08-12,6.5857,6.6571,6.4843,6.6114,6156612,0
2009-08-13,6.5743,6.6671,6.4457,6.6114,5262719,0
2009-08-14,6.5843,6.5943,6.3114,6.3557,7934668,0
2009-08-17,6.2557,6.2557,6.0729,6.1586,6271440,0
2009-08-18,6.1543,6.2343,6.1243,6.2214,4277875,0
2009-08-19,6.2571,6.5357,6.2457,6.41,9780113,0
2009-08-20,6.3814,6.5143,6.3729,6.4257,6899368,0
2009-08-21,6.4871,6.5143,6.4214,6.4429,8525412,0
2009-08-24,6.4743,6.55,6.3286,6.3314,7902496,0
2009-08-25,6.4029,6.4143,6.32,6.3514,7182343,0
2009-08-26,6.3314,6.3943,6.2543,6.2814,5680472,0
2009-08-27,6.2414,6.2929,6.1243,6.25,9685949,0
2009-08-28,6.3614,6.4129,6.2914,6.3171,7204512,0
2009-08-31,6.3057,6.3757,6.1743,6.2329,5685498,0
2009-09-01,6.17,6.3414,5.9529,6.0214,10958941,0
2009-09-02,5.9557,6.06,5.9486,5.9686,6498709,0
2009-09-03,5.9014,5.9286,5.61,5.7557,19494839,0
2009-09-04,5.7257,5.8771,5.7143,5.85,8541603,0
2009-09-08,5.9,5.9757,5.8286,5.9257,7307727,0
2009-09-09,5.9143,6.2814,5.9143,6.1757,17747590,0
2009-09-10,6.1443,6.3929,6.1443,6.2143,10403596,0
2009-09-11,6.2514,6.2643,6.0657,6.0943,6797497,0
2009-09-14,6.0786,6.1929,5.9829,6.1829,5660109,0
2009-09-15,6.28,6.4286,6.1714,6.4243,10294585,0
2009-09-16,6.47,6.7143,6.4643,6.6857,12695823,0
2009-09-17,6.6157,6.7214,6.58,6.6343,6532645,0
2009-09-18,6.5857,6.78,6.5343,6.7714,12327224,0
2009-09-21,6.6671,6.8414,6.6543,6.7857,8175118,0
2009-09-22,6.8429,6.8857,6.76,6.8186,6386562,0
2009-09-23,6.85,6.8557,6.6857,6.6929,5079249,0
2009-09-24,6.7357,6.7357,6.5971,6.66,3734675,0
2009-09-25,6.6143,6.7057,6.5714,6.6086,4308500,0
2009-09-28,6.5914,6.6986,6.5029,6.5671,9012367,0
2009-09-29,6.5743,6.7443,6.5286,6.6086,9739149,0
2009-09-30,6.6871,6.7314,6.4986,6.5957,6713994,0
2009-10-01,6.5357,6.5614,6.3314,6.3743,8479366,0
2009-10-02,6.3629,6.5471,6.3286,6.3886,5773180,0
2009-10-05,6.4286,6.5343,6.3943,6.4886,8049790,0
2009-10-06,6.4957,6.6071,6.4943,6.5957,6304704,0
2009-10-07,6.5743,6.66,6.5514,6.6071,3904425,0
2009-10-08,6.59,6.7029,6.55,6.5771,6748637,0
2009-10-09,6.62,6.7029,6.5886,6.7014,4810274,0
2009-10-12,6.7114,6.8257,6.5657,6.58,7389991,0
2009-10-13,6.58,6.7086,6.5629,6.6414,4513971,0
2009-10-14,6.7029,6.87,6.6514,6.8671,7654773,0
2009-10-15,6.7543,7.2757,6.7543,7.1929,18520040,0
2009-10-16,7.08,7.1214,6.8614,6.9986,8268939,0
2009-10-19,7.1214,7.2043,7.01,7.1143,5579791,0
2009-10-20,7.2271,7.2486,6.97,6.9943,7755370,0
2009-10-21,7.0057,7.07,6.8257,6.8357,6847309,0
2009-10-22,6.8671,7.1029,6.7943,7.09,8806896,0
2009-10-23,7.1157,8.2143,7.1043,7.8414,50789494,0
2009-10-26,7.9657,8.1071,7.86,7.8814,11316123,0
2009-10-27,7.89,7.9186,7.7286,7.7486,9258627,0
2009-10-28,7.8271,7.9057,7.5743,7.6486,11096127,0
2009-10-29,7.67,7.9071,7.5714,7.9029,9852402,0
2009-10-30,7.8586,7.9986,7.62,7.6357,9432206,0
2009-11-02,7.5971,7.7686,7.5143,7.6857,5878530,0
2009-11-03,7.5957,7.7571,7.5157,7.6786,10743152,0
2009-11-04,7.7271,7.8571,7.7143,7.7371,7727790,0
2009-11-05,7.7057,8.1186,7.6557,8.0557,13414471,0
2009-11-06,7.8514,8.0029,7.7143,7.98,12006428,0
2009-11-09,7.9486,8.21,7.9286,8.1714,8538978,0
2009-11-10,8.13,8.4829,8.11,8.3429,13188567,0
2009-11-11,8.4443,8.5557,8.3486,8.4914,10471832,0
2009-11-12,8.4929,8.5486,8.2929,8.3129,5187189,0
2009-11-13,8.3214,8.4857,8.2186,8.4757,5476996,0
2009-11-16,8.5086,8.6257,8.46,8.4943,8025696,0
2009-11-17,8.5186,8.7129,8.43,8.6786,9716532,0
2009-11-18,8.6871,8.8071,8.6057,8.7329,6592509,0
2009-11-19,8.6714,8.71,8.5629,8.6086,4040372,0
2009-11-20,8.5186,8.5843,8.3314,8.5671,7789397,0
2009-11-23,8.6429,8.7114,8.58,8.6257,4852883,0
2009-11-24,8.3457,8.6257,8.3,8.5243,10400138,0
2009-11-25,8.5243,8.5514,8.4,8.46,7613802,0
2009-11-27,8.1871,8.36,7.8157,8.2643,5754658,0
2009-11-30,8.2786,8.4029,8.13,8.3757,9074296,0
2009-12-01,8.2157,8.3957,8.1014,8.3186,13823236,0
2009-12-02,8.3371,8.5429,8.2943,8.4286,9093546,0
2009-12-03,8.44,8.4986,8.2471,8.2843,8533777,0
2009-12-04,8.2943,8.3486,7.8714,8.0329,11601303,0
2009-12-07,8.14,8.14,7.9286,7.9871,9403947,0
2009-12-08,7.9243,8.0171,7.8229,7.9886,7777308,0
2009-12-09,8.01,8.0343,7.8443,7.9943,5146330,0
2009-12-10,7.9514,8.1643,7.9514,8.1057,5913544,0
2009-12-11,8.1186,8.1429,7.9143,7.9571,5078052,0
2009-12-14,8.0557,8.0743,7.93,8.0586,4818121,0
2009-12-15,8.0229,8.2143,7.9857,8.1314,5581779,0
2009-12-16,8.1014,8.1314,7.8129,7.8686,17008383,0
2009-12-17,7.7943,7.8314,7.6714,7.6757,10090619,0
2009-12-18,7.7014,7.7114,7.5714,7.61,10441529,0
2009-12-21,7.6043,7.7471,7.5786,7.7086,6855009,0
2009-12-22,7.7143,7.8857,7.63,7.6586,11728724,0
2009-12-23,7.7357,8.1329,7.7314,8.1214,10459183,0
2009-12-24,8.1357,8.2414,8.0757,8.1271,3035074,0
2009-12-28,8.1029,8.2857,8.1029,8.1914,6005482,0
2009-12-29,8.26,8.2843,8.1343,8.14,4839625,0
2009-12-30,8.1443,8.1443,7.8929,7.9471,4636863,0
2009-12-31,7.9471,8.0114,7.8643,7.87,5291237,0
2010-01-04,7.9314,7.9614,7.5657,7.64,17240076,0
2010-01-05,7.6529,7.6571,7.2586,7.3586,23753443,0
2010-01-06,7.3614,7.6729,7.1971,7.6171,23294558,0
2010-01-07,7.7314,7.7571,7.4629,7.4857,9955204,0
2010-01-08,7.4986,7.7429,7.4657,7.6143,8180697,0
2010-01-11,7.66,7.7043,7.5286,7.6043,6783308,0
2010-01-12,7.5286,7.5829,7.4514,7.4814,6329505,0
2010-01-13,7.6129,7.7543,7.5586,7.7086,14421554,0
2010-01-14,7.5186,7.5757,7.27,7.2843,17685654,0
2010-01-15,7.2457,7.4071,7.2329,7.2786,13030556,0
2010-01-19,7.25,7.3829,7.2429,7.3143,5302122,0
2010-01-20,7.2657,7.4929,7.2214,7.32,9694580,0
2010-01-21,7.2171,7.4543,7.2143,7.3129,8642039,0
2010-01-22,7.2971,7.4843,7.2143,7.27,9395841,0
2010-01-25,7.2929,7.3571,6.9314,7.0186,13792142,0
2010-01-26,6.96,7.1786,6.9371,7.1357,11344116,0
2010-01-27,7.1429,7.3114,6.9929,7.2814,23346981,0
2010-01-28,8.8129,9.1214,8.6757,9.0057,77389984,0
2010-01-29,8.9629,9.2243,8.7929,8.8929,24607324,0
2010-02-01,8.83,8.9814,8.5329,8.7186,18920559,0
2010-02-02,8.7,8.8786,8.6957,8.8357,10242092,0
2010-02-03,8.8357,8.9829,8.7614,8.85,8760556,0
2010-02-04,8.7643,8.8929,8.59,8.62,11026666,0
2010-02-05,8.5957,8.7157,8.4686,8.6914,11099284,0
2010-02-08,8.7057,8.8157,8.5714,8.7,9345896,0
2010-02-09,8.7229,8.88,8.71,8.8757,8814715,0
2010-02-10,8.8729,8.9186,8.72,8.7843,5807319,0
2010-02-11,8.7443,9.07,8.7286,9.0514,7204512,0
2010-02-12,9,9.0257,8.8686,9.0257,8407763,0
2010-02-16,9.0886,9.2871,9.0714,9.2657,9922374,0
2010-02-17,9.2557,9.2557,9.0614,9.2157,8190175,0
2010-02-18,9.13,9.4671,9.1271,9.4429,8813056,0
2010-02-19,9.4071,9.581,9.3614,9.521,8812328,0
2010-02-22,9.577,9.614,9.1157,9.3243,35298662,0
2010-02-23,9.2657,9.3214,9.1671,9.1929,13048882,0
2010-02-24,9.2443,9.34,9.1657,9.2414,12007100,0
2010-02-25,9.1414,9.3743,9.0143,9.3729,10717679,0
2010-02-26,9.38,9.547,9.3286,9.4357,8621725,0
2010-03-01,9.4314,9.964,9.4314,9.957,12867561,0
2010-03-02,9.999,10,9.831,9.854,11958877,0
2010-03-03,9.4471,9.77,9.3743,9.65,22049727,0
2010-03-04,9.6,9.796,9.591,9.716,7062972,0
2010-03-05,9.75,9.813,9.576,9.664,9117416,0
2010-03-08,9.713,9.823,9.689,9.811,6064772,0
2010-03-09,9.743,10.191,9.736,9.991,14181307,0
2010-03-10,10.039,10.221,10.01,10.183,7744289,0
2010-03-11,10.157,10.227,10.061,10.17,8457281,0
2010-03-12,10.021,10.071,9.903,9.997,9372195,0
2010-03-15,9.997,9.997,9.88,9.943,7013132,0
2010-03-16,9.936,10.121,9.936,10.09,8503516,0
2010-03-17,10.129,10.249,10.057,10.131,4390981,0
2010-03-18,10.101,10.161,10.063,10.077,3592911,0
2010-03-19,10.1,10.129,10.01,10.064,9907086,0
2010-03-22,10.05,10.429,10.007,10.413,7219996,0
2010-03-23,10.429,10.499,10.29,10.423,4978645,0
2010-03-24,10.419,10.453,10.321,10.339,3399340,0
2010-03-25,10.383,10.714,10.366,10.506,8349383,0
2010-03-26,10.504,10.701,10.477,10.614,5427310,0
2010-03-29,10.7,10.714,10.521,10.557,5601925,0
2010-03-30,10.7,10.807,10.633,10.723,7661913,0
2010-03-31,10.614,10.723,10.531,10.534,5714618,0
2010-04-01,10.517,10.814,10.517,10.714,13576906,0
2010-04-05,10.797,11.437,10.796,11.427,16667469,0
2010-04-06,11.489,11.996,11.406,11.91,27462113,0
2010-04-07,11.726,11.767,11.314,11.39,25215358,0
2010-04-08,11.324,11.714,11.324,11.69,13913613,0
2010-04-09,11.584,11.786,11.49,11.774,11563706,0
2010-04-12,11.757,11.893,11.65,11.883,9454158,0
2010-04-13,11.897,12.379,11.857,12.34,17263358,0
2010-04-14,12.423,12.729,12.26,12.51,18056521,0
2010-04-15,12.464,12.553,12.214,12.404,12000310,0
2010-04-16,12.351,12.414,12.026,12.187,10971359,0
2010-04-19,12.179,12.371,11.824,12.114,13470401,0
2010-04-20,12.154,12.489,12.123,12.439,12434947,0
2010-04-21,12.636,12.714,12.199,12.426,24311203,0
2010-04-22,13,14.641,12.95,14.321,90485206,0
2010-04-23,14.287,14.366,13.766,14.247,29832628,0
2010-04-26,14.356,15.671,14.349,15.453,47215000,0
2010-04-27,15.01,15.151,14.519,14.581,34268535,0
2010-04-28,14.504,14.68,13.971,14.199,22774864,0
2010-04-29,14.401,14.85,14.194,14.739,18083450,0
2010-04-30,14.836,14.839,14.083,14.129,13062035,0
2010-05-03,14.28,14.83,14.143,14.57,13974177,0
2010-05-04,14.289,14.413,13.979,14.194,15383907,0
2010-05-05,13.93,14.527,13.744,14.033,14750701,0
2010-05-06,13.871,14.427,12.857,13.853,24458217,0
2010-05-07,13.857,14.286,12.919,13.013,25914336,0
2010-05-10,13.747,13.994,13.573,13.929,18570195,0
2010-05-11,13.664,14.593,13.654,14.26,23127202,0
2010-05-12,14.527,15.416,14.49,15.404,27250489,0
2010-05-13,15.493,17.071,15.316,15.716,71568483,0
2010-05-14,15.071,15.139,14.29,14.366,34972868,0
2010-05-17,14.496,15.291,14.473,15.193,31601528,0
2010-05-18,15.056,15.39,14.371,14.573,27513269,0
2010-05-19,14.434,14.927,13.909,14.373,22931671,0
2010-05-20,13.821,13.996,13.284,13.57,28937426,0
2010-05-21,13.061,14.284,12.973,14.21,30018338,0
2010-05-24,14.483,14.909,14.287,14.517,18448325,0
2010-05-25,13.929,15,13.857,15,23362311,0
2010-05-26,15.35,15.547,14.797,14.971,33469065,0
2010-05-27,15.429,15.57,15.071,15.551,19632235,0
2010-05-28,15.553,16.277,15.457,15.879,28195167,0
2010-06-01,15.609,15.883,15.297,15.327,15898288,0
2010-06-02,15.557,15.866,14.97,15.826,18493797,0
2010-06-03,15.991,16.381,15.701,15.979,18263910,0
2010-06-04,15.697,16.386,15.364,15.683,21745143,0
2010-06-07,15.686,16.177,15.321,15.594,26230715,0
2010-06-08,15.867,16.071,15.329,15.761,24122266,0
2010-06-09,16.14,16.839,16.031,16.49,39739875,0
2010-06-10,16.86,17.126,16.624,16.951,24771964,0
2010-06-11,16.783,17.364,16.657,17.241,28701015,0
2010-06-14,17.629,18.28,17.543,18.116,34783903,0
2010-06-15,17.857,17.884,17.461,17.643,31729145,0
2010-06-16,17.543,18,17.146,17.81,30644075,0
2010-06-17,17.936,18.257,17.771,17.98,18619104,0
2010-06-18,17.99,18.157,17.789,18.06,17450419,0
2010-06-21,18.006,18.1,16.771,16.999,26101558,0
2010-06-22,17.074,17.2,16.297,16.633,27766795,0
2010-06-23,16.821,17,16.289,16.824,14742567,0
2010-06-24,16.697,16.837,16.373,16.464,13642300,0
2010-06-25,16.487,16.946,16.071,16.854,18132086,0
2010-06-28,16.953,17.126,16.603,16.801,11554025,0
2010-06-29,16.489,16.547,16.01,16.083,20429388,0
2010-06-30,15.713,16.184,15.427,15.521,26111463,0
2010-07-01,15.543,15.78,14.753,15.666,22770349,0
2010-07-02,15.809,15.92,15.186,15.297,11221616,0
2010-07-06,15.629,15.916,15.184,15.324,15774465,0
2010-07-07,15.546,16.929,15.326,16.927,28489335,0
2010-07-08,17.146,17.536,16.456,16.711,26285980,0
2010-07-09,16.597,16.834,16.326,16.79,12737459,0
2010-07-12,16.85,17.214,16.729,17.054,13426497,0
2010-07-13,17.346,17.387,16.836,17.274,17580759,0
2010-07-14,17.217,17.714,17.014,17.571,13665092,0
2010-07-15,17.381,17.464,17.034,17.301,15297898,0
2010-07-16,17.243,17.283,16.821,16.913,14472675,0
2010-07-19,16.824,17.161,16.45,16.986,13238925,0
2010-07-20,16.736,17.271,16.364,17.199,17632755,0
2010-07-21,17.436,17.657,16.983,17.093,33055183,0
2010-07-22,15.643,16.067,14.536,14.794,95617781,0
2010-07-23,14.997,15.536,14.601,15.386,33513970,0
2010-07-26,15.501,15.57,14.509,14.684,32959346,0
2010-07-27,15,15.066,14.647,14.87,22707300,0
2010-07-28,14.827,14.909,14.243,14.33,34648285,0
2010-07-29,14.36,14.45,13.619,14.003,35403424,0
2010-07-30,14.241,14.74,14.077,14.65,30706669,0
2010-08-02,14.86,15,14.424,14.554,24311238,0
2010-08-03,14.437,14.961,14.104,14.916,30141412,0
2010-08-04,14.996,15.5,14.957,15.447,24270582,0
2010-08-05,15.319,15.814,15.071,15.79,24301011,0
2010-08-06,15.527,16.964,15.411,16.903,48703452,0
2010-08-09,16.857,16.993,16.373,16.7,21489972,0
2010-08-10,16.2,18.069,16.171,17.859,91018802,0
2010-08-11,17.431,18.346,17.336,18.067,71393063,0
2010-08-12,17.779,19.114,17.717,19.007,71980839,0
2010-08-13,18.917,19.196,18.61,18.894,47231128,0
2010-08-16,18.806,19.7,18.669,19.603,42678832,0
2010-08-17,19.929,20.129,18.936,18.996,59532095,0
2010-08-18,18.429,18.593,17.906,17.957,59725204,0
2010-08-19,17.679,18.539,17.656,18.32,46581724,0
2010-08-20,18.24,18.68,18.216,18.566,24225985,0
2010-08-23,18.643,18.926,18.071,18.129,26860428,0
2010-08-24,17.94,17.95,17.291,17.326,36485589,0
2010-08-25,17.144,17.837,17.093,17.75,20061769,0
2010-08-26,17.984,18.244,17.769,17.977,28505218,0
2010-08-27,18.05,18.226,17.554,18.014,20844642,0
2010-08-30,17.893,17.957,17.51,17.586,18647300,0
2010-08-31,17.409,18.136,17.401,17.931,24148264,0
2010-09-01,18.696,19.464,18.444,19.273,58291058,0
2010-09-02,19.186,19.797,18.944,19.714,36819076,0
2010-09-03,20,20.357,19.721,19.783,34196134,0
2010-09-07,19.701,20.421,19.657,20.256,32406815,0
2010-09-08,20.513,21.106,20.483,20.857,38989769,0
2010-09-09,21.186,21.391,20.686,20.811,27964517,0
2010-09-10,20.947,20.981,20.629,20.88,18112262,0
2010-09-13,21.344,21.421,21,21.134,23414244,0
2010-09-14,21.103,21.27,20.871,20.95,20414023,0
2010-09-15,20.941,20.941,20.374,20.446,24117926,0
2010-09-16,20.393,20.5,20.019,20.071,28537635,0
2010-09-17,20.34,20.35,20.003,20.066,21822367,0
2010-09-20,20.286,20.571,20.003,20.413,37010015,0
2010-09-21,20.5,21.229,20.444,21.029,32475128,0
2010-09-22,21.44,22.424,21.329,22.419,62391581,0
2010-09-23,22.68,23.389,22.631,22.924,81990468,0
2010-09-24,23.446,23.874,23,23.173,62655782,0
2010-09-27,22.929,23.737,22.769,23.57,41698832,0
2010-09-28,23.55,23.57,22.784,23.123,38306044,0
2010-09-29,22.913,24.393,22.889,24.376,54503113,0
2010-09-30,24.55,24.914,23.126,23.166,72033374,0
2010-10-01,22.943,22.957,21.973,22.094,57073415,0
2010-10-04,21.86,22.684,21.653,22.341,47433673,0
2010-10-05,22.786,22.859,22.03,22.309,41063008,0
2010-10-06,22.07,22.679,21.209,21.467,47495084,0
2010-10-07,21.524,22.013,21.263,21.633,28775712,0
2010-10-08,21.72,21.857,21.15,21.377,23958893,0
2010-10-11,21.534,22.354,21.461,21.956,28612612,0
2010-10-12,21.96,22.261,21.644,22.199,25461317,0
2010-10-13,22.586,22.786,22.001,22.087,22968022,0
2010-10-14,21.987,22.394,21.649,21.826,21949270,0
2010-10-15,21.933,22.261,21.723,22.246,23339547,0
2010-10-18,22.344,22.379,21.717,21.857,19980177,0
2010-10-19,21.473,21.776,21.05,21.333,25634336,0
2010-10-20,21.429,22.253,21.143,21.879,62658477,0
2010-10-21,24.22,24.991,23.797,24.67,111695892,0
2010-10-22,23.871,24.497,23.706,24.014,48102376,0
2010-10-25,24.176,24.264,23.58,23.834,25839590,0
2010-10-26,23.871,25.651,23.864,25.374,73663548,0
2010-10-27,25.614,26.391,25.08,25.5,64761438,0
2010-10-28,25.571,25.603,24.721,25.1,26396419,0
2010-10-29,24.991,25.114,24.189,24.796,40547416,0
2010-11-01,24.85,24.857,23.671,23.91,34552742,0
2010-11-02,23.813,24.769,23.794,24.516,38243695,0
2010-11-03,24.663,24.863,24.147,24.494,27396208,0
2010-11-04,24.764,24.776,23.8,23.974,41218485,0
2010-11-05,24.406,24.416,23.837,24.014,21495712,0
2010-11-08,23.833,24.363,23.609,24.161,28793632,0
2010-11-09,24.25,24.986,24.203,24.351,40309780,0
2010-11-10,24.286,25.323,24.093,25.267,38534797,0
2010-11-11,24.989,25.527,24.793,25.02,29429099,0
2010-11-12,24.941,25.27,24.3,24.714,26551728,0
2010-11-15,24.561,24.791,23.954,24.043,31998057,0
2010-11-16,23.823,24.176,23.367,23.629,27368558,0
2010-11-17,23.53,24.073,23.431,23.811,18823434,0
2010-11-18,24.227,24.4,24.003,24.047,17789681,0
2010-11-19,24.051,24.75,23.973,24.72,22407868,0
2010-11-22,25.867,26.957,25.857,26.903,71794009,0
2010-11-23,26.604,27.443,26.577,26.816,47730837,0
2010-11-24,27.273,27.404,26.689,26.967,28203364,0
2010-11-26,26.907,27.497,26.829,27.414,20948032,0
2010-11-29,27.716,28.571,27.5,28.417,49322483,0
2010-11-30,28.286,29.543,27.936,29.414,83188224,0
2010-12-01,29.689,29.891,28.267,28.591,74927580,0
2010-12-02,27.747,28.064,27.334,27.631,59821916,0
2010-12-03,27.816,27.886,26.371,26.493,61519409,0
2010-12-06,26.701,27.667,26.613,27.639,47794299,0
2010-12-07,28.179,28.486,27.073,27.116,49225064,0
2010-12-08,26.444,26.927,25.913,26.89,73351691,0
2010-12-09,27.143,27.449,26.513,27.293,47159497,0
2010-12-10,28.197,28.281,27.5,27.804,45088330,0
2010-12-13,27.507,27.516,26.071,26.257,50013488,0
2010-12-14,25.877,26.1,25.301,25.493,63532833,0
2010-12-15,25.397,25.917,25.08,25.5,44503613,0
2010-12-16,25.507,26.104,25.471,25.95,34082174,0
2010-12-17,26.15,26.357,25.656,25.717,49247135,0
2010-12-20,25.829,25.864,25.22,25.436,32928609,0
2010-12-21,25.81,26.644,25.644,26.606,40613636,0
2010-12-22,26.731,27.109,26.371,26.479,29183546,0
2010-12-23,26.483,26.484,25.936,26.369,21017969,0
2010-12-27,25.736,25.834,25.394,25.716,26198249,0
2010-12-28,25.59,26.339,25.503,26.239,27225093,0
2010-12-29,26.293,26.357,25.74,25.753,19399555,0
2010-12-30,25.714,25.764,25.531,25.686,14753270,0
2010-12-31,25.464,25.54,25.076,25.1,19874260,0
2011-01-03,25,25.839,24.786,25.487,39950785,0
2011-01-04,25.907,26.414,25.47,25.91,44071846,0
2011-01-05,25.879,26.113,25.53,25.676,31823008,0
2011-01-06,25.169,25.67,25.093,25.427,31995453,0
2011-01-07,25.524,25.791,25.197,25.614,20925149,0
2011-01-10,25.661,26.85,25.597,26.84,43697213,0
2011-01-11,27.06,27.329,26.539,26.664,32544848,0
2011-01-12,26.859,27,26.393,26.986,21107772,0
2011-01-13,26.92,27.479,26.714,27.356,29946105,0
2011-01-14,27.259,27.607,26.97,27.354,18643443,0
2011-01-18,27.353,27.834,27.081,27.669,18581689,0
2011-01-19,27.544,27.693,27.003,27.267,21762251,0
2011-01-20,26.689,26.89,25.9,26.429,38243569,0
2011-01-21,26.409,26.511,25.956,26.013,22930068,0
2011-01-24,25.713,26.346,25.153,26.28,26970566,0
2011-01-25,26.141,26.693,25.937,26.677,21487928,0
2011-01-26,26.771,26.799,25.976,26.147,59394951,0
2011-01-27,29.593,30.256,29.226,30.124,128973740,0
2011-01-28,30.241,31.143,29.807,31.14,58279907,0
2011-01-31,30.443,30.93,30.037,30.583,41047363,0
2011-02-01,30.661,30.969,30.293,30.414,28680687,0
2011-02-02,29.819,30.524,29.75,30.18,33358521,0
2011-02-03,30.15,30.474,29.96,30.213,21254212,0
2011-02-04,30.429,31.571,30.291,31.439,42537047,0
2011-02-07,31.827,31.83,31.123,31.146,25433765,0
2011-02-08,31.179,31.199,30.877,31.09,17367077,0
2011-02-09,31.041,31.997,31.041,31.756,28979356,0
2011-02-10,31.567,32.143,31.473,31.886,21789474,0
2011-02-11,32.034,33.086,31.989,33.01,44681847,0
2011-02-14,33.669,35.364,33.51,35.364,78493499,0
2011-02-15,34.784,34.95,34.001,34.399,47986463,0
2011-02-16,34.617,34.984,33.763,33.96,45573108,0
2011-02-18,33.969,34.053,33.056,33.644,30062942,0
2011-02-22,32.214,32.773,31.53,31.657,55392239,0
2011-02-23,30.774,31.129,29.341,30.171,68942027,0
2011-02-24,30.357,30.913,30.04,30.74,31602732,0
2011-02-25,30.66,31.07,30.15,30.349,29491567,0
2011-02-28,30.554,30.616,29,29.524,40526535,0
2011-03-01,29.46,29.637,28.679,29.233,39856796,0
2011-03-02,29.286,29.643,28.821,29.176,33029220,0
2011-03-03,29.5,29.584,28.621,29.053,35281575,0
2011-03-04,29.107,30.183,29.107,30.103,44117787,0
2011-03-07,30.671,30.699,29.179,29.629,37135721,0
2011-03-08,28.643,28.893,27.766,27.921,67979961,0
2011-03-09,27.897,28.491,27.303,27.57,50240897,0
2011-03-10,27.297,29.106,26.984,28.574,69904562,0
2011-03-11,28.921,29.32,28.587,29.22,35980343,0
2011-03-14,29.033,29.571,28.403,28.743,30170910,0
2011-03-15,28.906,31.314,28.857,31.016,76734994,0
2011-03-16,31.576,31.91,30.321,30.549,59553144,0
2011-03-17,30.991,31.381,30.407,30.557,28751660,0
2011-03-18,30.509,30.634,29.617,29.914,38372642,0
2011-03-21,30.25,30.954,29.65,30.406,32555236,0
2011-03-22,31.539,31.814,31.143,31.627,47282564,0
2011-03-23,31.721,32.857,31.23,32.723,57913261,0
2011-03-24,33.139,33.303,32.331,32.733,44017218,0
2011-03-25,32.429,33.144,32.369,32.859,30235191,0
2011-03-28,33.357,34.471,33.334,33.903,51320290,0
2011-03-29,34.021,34.126,33.571,33.911,26849571,0
2011-03-30,34.131,34.596,33.867,33.993,27040090,0
2011-03-31,33.89,34.243,33.577,33.969,24837057,0
2011-04-01,34.429,34.92,34.343,34.584,37800840,0
2011-04-04,34.981,35.316,34.681,34.96,24028858,0
2011-04-05,34.943,35.521,34.61,34.89,26575073,0
2011-04-06,35.407,35.554,34.046,34.281,40272540,0
2011-04-07,33.626,33.781,33.004,33.423,41872607,0
2011-04-08,33.706,34.243,33.241,33.551,38622815,0
2011-04-11,33.247,33.673,32.354,32.594,31340050,0
2011-04-12,32.124,33.417,32.059,33.417,40486775,0
2011-04-13,33.784,34.121,33.181,34.107,30438821,0
2011-04-14,33.997,34.35,33.393,33.819,35924378,0
2011-04-15,33.803,33.851,33.319,33.641,21928291,0
2011-04-18,33.144,33.453,32.574,33.333,21768796,0
2011-04-19,33.396,34.613,33.123,34.507,36095738,0
2011-04-20,34.77,35.073,34.201,34.919,29531285,0
2011-04-21,34.914,36.046,34.799,36.031,36936900,0
2011-04-25,36.387,36.426,35.429,35.953,70728210,0
2011-04-26,33.873,34.604,32.471,32.701,110685288,0
2011-04-27,32.667,33.801,32.164,33.709,56342111,0
2011-04-28,33.286,34.206,33.234,33.481,30849301,0
2011-04-29,33.257,33.639,33.1,33.239,20906403,0
2011-05-02,34.037,34.267,33.486,33.884,35551705,0
2011-05-03,33.67,33.706,32.571,33.034,32382973,0
2011-05-04,33.114,33.143,32.186,32.741,33525478,0
2011-05-05,32.347,33.397,32.317,32.901,27491156,0
2011-05-06,33.254,33.306,32.714,32.781,22136828,0
2011-05-09,33.114,33.829,33.051,33.773,28857997,0
2011-05-10,33.88,34.214,33.573,33.947,26770317,0
2011-05-11,34.15,34.643,34.001,34.381,33255789,0
2011-05-12,34.457,35.25,34.199,35.11,36602944,0
2011-05-13,34.904,35.66,34.761,35.217,35324618,0
2011-05-16,35.143,35.153,33.471,33.87,33932472,0
2011-05-17,33.547,34.011,33.016,33.849,29658195,0
2011-05-18,33.914,34.814,33.894,34.649,30951809,0
2011-05-19,34.724,35.056,34.443,34.676,23743510,0
2011-05-20,34.489,35.27,34.451,35.129,30803927,0
2011-05-23,34.714,35.697,34.286,35.404,34836235,0
2011-05-24,35.699,36.097,35.231,35.371,31809491,0
2011-05-25,35.42,37.134,35.31,37.067,55615007,0
2011-05-26,37.043,37.983,36.937,37.679,41702605,0
2011-05-27,37.786,37.87,37.36,37.787,19646452,0
2011-05-31,38.179,38.686,37.771,38.686,33665954,0
2011-06-01,38.496,39.091,37.929,38.18,41690019,0
2011-06-02,38.007,38.997,37.731,38.814,30051056,0
2011-06-03,38.571,39.463,38.5,39.1,34935390,0
2011-06-06,39.053,39.671,37.23,37.513,45903410,0
2011-06-07,37.546,38.206,37.254,37.67,36414357,0
2011-06-08,37.609,37.92,36.929,37.466,27863374,0
2011-06-09,37.46,37.783,36.886,37.51,21591073,0
2011-06-10,37.374,37.8,36.831,36.946,30509717,0
2011-06-13,37.111,37.571,36.391,36.746,23247861,0
2011-06-14,37.114,37.371,36.563,37.304,21330463,0
2011-06-15,37.069,37.539,36.613,36.731,22257095,0
2011-06-16,36.636,36.813,34.894,35.614,39376155,0
2011-06-17,35.864,35.977,34.957,35.096,28556437,0
2011-06-20,34.551,35.401,34.303,35.09,19648517,0
2011-06-21,35.093,36.4,34.694,36.236,21618289,0
2011-06-22,35.971,36.177,35.383,35.523,21888230,0
2011-06-23,35.02,37.264,34.957,36.531,36748292,0
2011-06-24,36.714,37.214,36.299,36.709,34062294,0
2011-06-27,36.414,37.494,35.949,37.16,23153165,0
2011-06-28,37.417,38.084,37.224,37.87,16492525,0
2011-06-29,38.141,38.391,37.571,37.849,18241293,0
2011-06-30,37.814,37.857,37.257,37.527,17968615,0
2011-07-01,37.437,38.323,37.437,38.284,27940304,0
2011-07-05,39.429,41.604,39.387,41.376,62918485,0
2011-07-06,40.95,41.683,40.643,41.566,32588066,0
2011-07-07,41.919,42.479,41.661,41.774,26773943,0
2011-07-08,41.18,42.257,41.017,42.163,20739145,0
2011-07-11,42.119,43.071,40.986,41.534,36915018,0
2011-07-12,41.704,42.327,40.971,41.61,36351273,0
2011-07-13,42.957,43.541,42.371,42.676,49215460,0
2011-07-14,42.786,42.857,40.751,40.946,40905312,0
2011-07-15,41.137,41.393,40.231,40.99,28461734,0
2011-07-18,40.351,40.353,39.177,39.857,28855568,0
2011-07-19,40.571,41.33,40.563,41.041,19139407,0
2011-07-20,40.429,40.7,39.717,40.2,19917772,0
2011-07-21,40.214,40.683,39.301,39.401,22671439,0
2011-07-22,38.999,39.814,38.65,39.511,23764090,0
2011-07-25,40.081,40.786,39.629,40.219,52436258,0
2011-07-26,36.514,38.327,35.923,38.13,97054265,0
2011-07-27,38.51,39.143,38.171,38.489,38228575,0
2011-07-28,37.761,38.673,37.587,38.089,28321174,0
2011-07-29,37.299,38.103,37.214,37.999,23353932,0
2011-08-01,38.36,38.5,36.966,37.626,25883739,0
2011-08-02,37.441,38.229,36.706,36.743,23364187,0
2011-08-03,36.786,37.357,35.876,37.143,24922625,0
2011-08-04,36.72,37.181,34.966,35.11,33185495,0
2011-08-05,35.506,35.839,33.776,34.444,37877567,0
2011-08-08,32.85,33.666,31.643,32.377,37289021,0
2011-08-09,32.431,34.3,32.019,33.971,36890336,0
2011-08-10,33.357,34.284,33.02,33.203,22081661,0
2011-08-11,33.587,35.1,33.373,34.733,21568078,0
2011-08-12,35.286,35.407,34.581,34.857,18045622,0
2011-08-15,35.096,35.254,33.744,35.183,19559666,0
2011-08-16,34.904,35.049,33.7,34.149,18447100,0
2011-08-17,34.373,34.44,32.649,33.177,25796715,0
2011-08-18,31.914,32.286,30.711,31.069,34985111,0
2011-08-19,30.624,31.571,29.286,29.316,32871083,0
2011-08-22,30.339,30.339,29.05,29.316,33547339,0
2011-08-23,29.571,31.393,29.156,31.363,29471694,0
2011-08-24,31.291,31.429,29.929,30.861,30866570,0
2011-08-25,31.143,31.959,30.631,30.833,26053727,0
2011-08-26,30.554,31.786,30.357,31.699,25609101,0
2011-08-29,32.424,32.426,31.75,32.149,19524169,0
2011-08-30,32.071,34.116,31.929,33.754,31492895,0
2011-08-31,34.133,34.554,32.984,33.573,27597423,0
2011-09-01,33.5,34.071,33.219,33.324,20949649,0
2011-09-02,29.816,30.699,29.66,30.444,44078335,0
2011-09-06,29.869,31.279,29.819,31.253,28159558,0
2011-09-07,31.641,31.711,30.367,30.857,29743693,0
2011-09-08,30.58,31.25,29.973,30.171,27593237,0
2011-09-09,30.031,30.3,29.027,29.139,31879092,0
2011-09-12,28.759,30.09,28.374,30.007,31901079,0
2011-09-13,29.963,29.997,29.15,29.821,22002246,0
2011-09-14,29.867,30.179,29.346,29.816,18281725,0
2011-09-15,25.286,26.486,24.019,24.179,148757679,0
2011-09-16,23.971,24,22.02,22.17,124949608,0
2011-09-19,22.384,23.284,20.37,20.536,129747786,0
2011-09-20,20.2,20.426,18.481,18.576,224282009,0
2011-09-21,18.626,19.183,17.86,18.357,158396889,0
2011-09-22,18.861,18.986,17.893,18.361,115047933,0
2011-09-23,18.293,19.17,18.217,18.48,74498109,0
2011-09-26,19.46,19.697,18.08,18.889,80988187,0
2011-09-27,19.197,19.284,18.06,18.213,77788844,0
2011-09-28,18.363,18.9,18.081,18.163,56025263,0
2011-09-29,18.304,18.347,15.391,16.17,135931740,0
2011-09-30,15.603,16.536,15.376,16.181,76886320,0
2011-10-03,16.46,17.134,16.089,16.179,59146150,0
2011-10-04,16.383,16.714,15.714,16.414,50519154,0
2011-10-05,16.513,17.123,16,17.109,52432352,0
2011-10-06,17.1,17.75,16.926,17.606,40499221,0
2011-10-07,17.571,17.74,16.714,16.744,31189151,0
2011-10-10,18.223,18.357,15.33,15.946,151770948,0
2011-10-11,15.617,15.849,14.733,15.523,141090537,0
2011-10-12,15.629,16.606,15.296,16.231,72188431,0
2011-10-13,16.086,16.996,15.893,16.716,69073655,0
2011-10-14,17.353,17.429,16.343,16.577,49330064,0
2011-10-17,16.547,17.036,16.461,16.761,39346657,0
2011-10-18,16.75,16.784,15.797,15.963,42019124,0
2011-10-19,15.809,16.299,15.084,15.631,60456487,0
2011-10-20,15.721,15.999,15.583,15.926,25590348,0
2011-10-21,16.241,16.733,15.849,16.72,43943459,0
2011-10-24,17.014,17.183,16.443,16.977,118507823,0
2011-10-25,10.7,11.341,10.607,11.053,315435050,0
2011-10-26,11.247,11.631,10.771,11.343,148691585,0
2011-10-27,11.74,11.817,11.321,11.551,71208088,0
2011-10-28,11.431,12.094,11.371,12.02,52400453,0
2011-10-31,11.949,12.013,11.636,11.726,39663218,0
2011-11-01,11.444,11.571,11.249,11.441,33029633,0
2011-11-02,11.53,12.057,11.444,11.913,41432643,0
2011-11-03,12.019,13.229,11.686,13.184,94724189,0
2011-11-04,13.067,13.27,12.536,12.86,84502152,0
2011-11-07,13,13.406,12.854,12.976,47488119,0
2011-11-08,13.033,13.229,12.807,12.924,31907253,0
2011-11-09,12.714,12.92,12.571,12.579,28771624,0
2011-11-10,12.756,12.9,12.12,12.16,39620532,0
2011-11-11,12.21,12.564,11.957,12.536,35627515,0
2011-11-14,12.57,12.586,12.207,12.246,21814058,0
2011-11-15,12.164,12.436,12.071,12.326,19310333,0
2011-11-16,12.351,12.351,11.556,11.597,34562864,0
2011-11-17,11.539,11.571,10.827,10.923,52836399,0
2011-11-18,10.957,11.286,10.863,11.151,34729793,0
2011-11-21,10.994,11.426,10.466,10.639,44261721,0
2011-11-22,9.887,10.6,9.857,10.064,106711521,0
2011-11-23,9.95,10.111,9.774,9.786,44634653,0
2011-11-25,9.766,9.946,8.9857,9.1229,38044937,0
2011-11-28,9.603,10.109,9.544,9.993,54781384,0
2011-11-29,9.904,9.913,9.3786,9.653,50081234,0
2011-11-30,9.861,9.903,8.91,9.2186,108339609,0
2011-12-01,9.2029,9.777,9.1429,9.596,52440745,0
2011-12-02,9.46,9.699,9.3014,9.4814,39727814,0
2011-12-05,9.564,10.273,9.3286,10.017,67888667,0
2011-12-06,10.011,10.11,9.544,9.734,59481842,0
2011-12-07,9.757,10.396,9.643,10.28,59062990,0
2011-12-08,10.216,10.421,9.87,9.917,42683340,0
2011-12-09,9.934,10.24,9.933,10.127,32920580,0
2011-12-12,9.963,10.976,9.931,10.751,93357579,0
2011-12-13,10.776,11.084,10.229,10.301,72634772,0
2011-12-14,9.964,10.236,9.846,10.149,33754749,0
2011-12-15,10.229,10.28,9.914,9.96,26258974,0
2011-12-16,10.027,10.121,9.88,9.974,32562467,0
2011-12-19,9.97,9.97,9.561,9.593,24214323,0
2011-12-20,9.807,10.227,9.746,10.2,30881767,0
2011-12-21,10.16,10.344,10.027,10.139,25387264,0
2011-12-22,10.16,10.629,10.16,10.549,25868101,0
2011-12-23,10.59,10.654,10.329,10.374,22566929,0
2011-12-27,10.329,10.356,10.029,10.086,21940233,0
2011-12-28,10.074,10.143,9.796,9.886,23596755,0
2011-12-29,9.856,9.984,9.659,9.9,25334078,0
2011-12-30,9.871,10.084,9.833,9.899,21818867,0
2012-01-03,10.057,10.389,10.019,10.32,29215984,0
2012-01-04,10.336,11.567,10.259,11.493,98921256,0
2012-01-05,11.353,11.694,11.04,11.329,86590259,0
2012-01-06,11.303,12.471,11.243,12.327,123914812,0
2012-01-09,12.801,14.236,12.449,14.026,213902962,0
2012-01-10,14.259,14.263,13.214,13.69,146262123,0
2012-01-11,13.563,13.657,13.064,13.164,87176236,0
2012-01-12,13.201,13.339,12.743,13.164,61257910,0
2012-01-13,13.067,13.793,12.886,13.483,88793523,0
2012-01-17,13.721,13.979,13.476,13.531,58841811,0
2012-01-18,13.316,14.131,13.179,14.077,66111829,0
2012-01-19,14.237,14.943,14.237,14.78,78804341,0
2012-01-20,14.657,14.967,14.241,14.32,53862312,0
2012-01-23,14.113,14.231,13.371,13.423,61056051,0
2012-01-24,13.157,13.527,13.069,13.239,41931260,0
2012-01-25,13.266,13.643,13.093,13.577,76971314,0
2012-01-26,16.281,17.053,16.009,16.573,158884138,0
2012-01-27,16.636,17.713,16.326,17.684,102152736,0
2012-01-30,17.82,18.497,17.603,17.919,105834071,0
2012-01-31,17.854,17.927,16.821,17.171,84290045,0
2012-02-01,17.344,17.679,16.893,17.567,52333582,0
2012-02-02,17.643,17.964,17.464,17.714,41151348,0
2012-02-03,17.831,18.213,17.62,18.061,46797961,0
2012-02-06,17.603,18.657,17.407,18.464,81620721,0
2012-02-07,18.404,19.061,18.116,18.269,81259857,0
2012-02-08,17.97,18.199,17.633,17.714,51025450,0
2012-02-09,17.773,18.14,17.45,17.834,38577714,0
2012-02-10,17.721,18.036,17.553,17.704,33908238,0
2012-02-13,17.83,17.854,16.876,16.9,52565359,0
2012-02-14,16.999,17.75,16.936,17.581,52430588,0
2012-02-15,17.661,17.903,17.299,17.437,34463674,0
2012-02-16,17.459,17.733,17.143,17.416,40574996,0
2012-02-17,17.461,17.553,17.15,17.407,25940600,0
2012-02-21,17.684,18.021,16.669,16.771,80345951,0
2012-02-22,16.417,16.429,15.506,16.057,93198189,0
2012-02-23,15.936,16.307,15.88,16.141,39774665,0
2012-02-24,16.126,16.279,15.9,15.953,25580926,0
2012-02-27,15.45,15.77,15.234,15.63,45083276,0
2012-02-28,15.487,16.41,15.443,16.189,42196672,0
2012-02-29,16.163,16.27,15.68,15.819,37572395,0
2012-03-01,15.621,16.239,15.503,16.107,36879710,0
2012-03-02,16.041,16.834,15.943,16.443,40653088,0
2012-03-05,16.394,16.646,15.816,15.83,27611059,0
2012-03-06,15.614,15.654,15.143,15.304,30770264,0
2012-03-07,15.887,15.914,14.647,15.027,67070717,0
2012-03-08,15.139,15.491,14.857,15.439,45706836,0
2012-03-09,15.287,15.751,15.093,15.59,37097697,0
2012-03-12,15.393,15.821,15.079,15.171,34606376,0
2012-03-13,15.411,15.614,15.021,15.193,30746723,0
2012-03-14,15.114,15.136,14.7,15.036,36224706,0
2012-03-15,15.05,15.807,15,15.739,40889135,0
2012-03-16,15.744,15.959,15.366,15.709,33493334,0
2012-03-19,15.661,16.429,15.544,16.333,37108316,0
2012-03-20,16.25,16.679,16.159,16.431,31515736,0
2012-03-21,16.541,17.27,16.517,17.157,47346880,0
2012-03-22,17.147,17.64,16.839,16.961,42773451,0
2012-03-23,17.063,17.311,16.759,17.167,37652048,0
2012-03-26,17.367,17.456,17.021,17.427,32436726,0
2012-03-27,17.449,17.639,17.22,17.239,24410337,0
2012-03-28,17.179,17.286,16.906,16.973,22877855,0
2012-03-29,16.847,16.941,16.143,16.436,32635029,0
2012-03-30,16.523,16.756,16.311,16.434,29270080,0
2012-04-02,16.4,16.4,16.014,16.281,26648447,0
2012-04-03,15.831,16.321,15.679,16.137,46006590,0
2012-04-04,15.947,16.079,15.7,15.751,20765689,0
2012-04-05,15.706,15.944,15.617,15.786,23001454,0
2012-04-09,15.537,15.669,15.233,15.24,21014357,0
2012-04-10,15.331,15.4,14.543,14.56,35113659,0
2012-04-11,14.749,14.817,14.074,14.259,52332315,0
2012-04-12,14.466,14.99,14.187,14.894,33877389,0
2012-04-13,14.987,15.214,14.616,14.881,27702164,0
2012-04-16,14.944,15,14.343,14.45,26742471,0
2012-04-17,14.529,15.38,14.527,15.289,31113089,0
2012-04-18,15.213,15.531,15.179,15.28,23510669,0
2012-04-19,15.01,15.673,14.897,15.299,25097170,0
2012-04-20,15.36,15.453,15.096,15.159,18280591,0
2012-04-23,14.984,15,14.541,14.549,83667955,0
2012-04-24,12.36,12.857,12.329,12.526,117410944,0
2012-04-25,12.656,12.656,11.651,12.336,83452558,0
2012-04-26,12.229,12.549,11.973,12.153,55977796,0
2012-04-27,12.244,12.27,11.857,11.963,36043273,0
2012-04-30,11.803,11.839,11.394,11.449,52686186,0
2012-05-01,11.47,11.813,11.286,11.623,32983874,0
2012-05-02,11.534,11.854,11.451,11.747,27384931,0
2012-05-03,11.687,11.74,10.789,10.853,53015557,0
2012-05-04,10.827,10.914,10.301,10.449,63674758,0
2012-05-07,10.357,10.803,10.333,10.493,28904092,0
2012-05-08,10.439,10.473,10.083,10.399,27096825,0
2012-05-09,10.304,10.704,10.191,10.621,26074083,0
2012-05-10,10.693,10.711,10.3,10.346,26499480,0
2012-05-11,10.413,11.199,10.356,11.054,62255088,0
2012-05-14,11.019,11.236,10.801,10.994,37943619,0
2012-05-15,11.111,11.329,11.014,11.069,31320611,0
2012-05-16,11.081,11.206,10.521,10.6,36880361,0
2012-05-17,10.607,10.63,10.271,10.281,20624821,0
2012-05-18,10.329,10.393,9.3371,9.994,29414749,0
2012-05-21,9.979,10.313,9.65,10.249,25400795,0
2012-05-22,10.257,10.343,9.607,9.673,40038747,0
2012-05-23,9.639,10.307,9.596,10.273,44127692,0
2012-05-24,10.22,10.22,9.929,10.039,18286338,0
2012-05-25,10.086,10.501,9.984,10.031,33379360,0
2012-05-29,10.151,10.164,9.743,9.92,32008452,0
2012-05-30,9.783,9.857,9.571,9.62,32891593,0
2012-05-31,9.529,9.681,8.91,9.0629,53821264,0
2012-06-01,8.7071,9.1043,8.6714,8.9929,35591808,0
2012-06-04,9.0357,9.32,8.91,9.2857,35292467,0
2012-06-05,9.2871,9.4757,9.1786,9.2614,24050719,0
2012-06-06,9.38,9.767,9.3071,9.4114,29082004,0
2012-06-07,9.514,9.557,9.2014,9.2343,21044674,0
2012-06-08,9.1957,9.4457,9.1043,9.3771,22016946,0
2012-06-11,9.4843,9.513,8.9971,9,22954680,0
2012-06-12,9.0371,9.1943,8.9071,9.0029,20797847,0
2012-06-13,8.9429,9.2057,8.8757,8.9757,17933419,0
2012-06-14,8.97,9.0214,8.7171,8.9514,26142746,0
2012-06-15,9.0386,9.4186,8.9614,9.3986,33036038,0
2012-06-18,9.2943,9.564,9.2557,9.533,22997303,0
2012-06-19,9.557,10.069,9.507,9.976,27706504,0
2012-06-20,9.926,9.936,9.659,9.737,26638255,0
2012-06-21,9.751,9.777,9.3929,9.4057,17690519,0
2012-06-22,9.4629,9.753,9.3857,9.694,18074119,0
2012-06-25,9.687,9.933,9.4857,9.576,29877673,0
2012-06-26,9.601,9.673,9.4771,9.543,15614312,0
2012-06-27,9.576,9.607,9.3714,9.4986,15382192,0
2012-06-28,9.4429,9.723,9.3971,9.623,15092980,0
2012-06-29,9.757,9.823,9.547,9.784,19992126,0
2012-07-02,9.824,9.843,9.607,9.693,12992455,0
2012-07-03,9.783,10.397,9.673,10.291,25261159,0
2012-07-05,10.619,11.843,10.609,11.674,104444214,0
2012-07-06,11.963,12.2,11.46,11.699,85291318,0
2012-07-09,11.854,12.027,11.45,11.856,43271200,0
2012-07-10,11.96,11.971,11.361,11.461,35221830,0
2012-07-11,11.443,12.124,11.411,11.663,43044904,0
2012-07-12,11.646,12.214,11.5,12.139,41455883,0
2012-07-13,12.254,12.379,11.989,12.129,39050550,0
2012-07-16,12.159,12.221,11.804,11.854,20950300,0
2012-07-17,11.893,11.927,11.524,11.683,27820485,0
2012-07-18,11.607,11.844,11.534,11.61,21575848,0
2012-07-19,11.709,12.119,11.646,11.874,29132775,0
2012-07-20,11.809,11.931,11.643,11.689,24369233,0
2012-07-23,11.533,11.603,11.214,11.42,30967265,0
2012-07-24,11.581,11.781,11.116,11.484,64346807,0
2012-07-25,9.1729,9.543,8.4571,8.6114,173423208,0
2012-07-26,8.4729,8.4943,8.02,8.1443,79774660,0
2012-07-27,8.1943,8.4671,8.1429,8.4171,38012646,0
2012-07-30,8.4186,8.5657,8.0471,8.25,29934107,0
2012-07-31,8.2071,8.3314,8.0871,8.1214,17320772,0
2012-08-01,8.2043,8.2543,7.7286,7.7857,33838567,0
2012-08-02,7.7543,7.9557,7.6129,7.6957,23945145,0
2012-08-03,7.8371,7.9257,7.5443,7.7014,37295139,0
2012-08-06,7.7914,8.1671,7.73,8.1129,28527303,0
2012-08-07,8.1357,8.4957,8.0786,8.2714,30769417,0
2012-08-08,8.2243,8.4129,8.1671,8.2571,18198145,0
2012-08-09,8.2271,8.35,8.1786,8.2729,16496473,0
2012-08-10,8.2371,8.6514,8.1286,8.5571,35033278,0
2012-08-13,8.7457,8.75,8.3571,8.5586,33324823,0
2012-08-14,8.66,9.0143,8.5671,8.8229,48120471,0
2012-08-15,8.8614,9.0971,8.8314,9.0371,30842840,0
2012-08-16,9.0657,9.2271,8.9714,9.1871,17631299,0
2012-08-17,9.2686,9.36,9.0729,9.0986,22418914,0
2012-08-20,9.0786,9.3357,8.88,9.1771,26662594,0
2012-08-21,9.3057,9.521,9.2357,9.3714,23341920,0
2012-08-22,9.3029,9.4857,9.2571,9.3429,18032700,0
2012-08-23,9.4314,9.4914,9.0829,9.15,32584209,0
2012-08-24,9.0129,9.1143,8.8357,9.0229,26161359,0
2012-08-27,9.0457,9.1386,8.8943,8.9129,18046497,0
2012-08-28,8.8914,9.0843,8.8814,8.9929,15858850,0
2012-08-29,9.0071,9.1214,8.9357,9.0629,15659840,0
2012-08-30,9.0229,9.0543,8.5957,8.64,18679521,0
2012-08-31,8.7586,8.79,8.4414,8.5314,29572739,0
2012-09-04,8.2857,8.2857,7.59,7.99,87417302,0
2012-09-05,7.9429,7.9543,7.7614,7.8514,38568334,0
2012-09-06,7.9443,8.1129,7.7371,8.0929,37297232,0
2012-09-07,8.0971,8.2571,7.9786,8.0943,29620465,0
2012-09-10,8.0486,8.1471,7.9443,7.9886,24895556,0
2012-09-11,7.9857,8.1957,7.8714,8.1657,33039426,0
2012-09-12,8.2143,8.3614,8.08,8.1729,22101023,0
2012-09-13,8.1243,8.3114,8.0129,8.2857,24492559,0
2012-09-14,8.3571,8.7743,8.3286,8.6457,33070184,0
2012-09-17,8.4257,8.4286,8.11,8.1457,36305500,0
2012-09-18,8.1843,8.3314,7.9743,8.0086,30299808,0
2012-09-19,8.1057,8.2714,7.9571,8.1486,35349216,0
2012-09-20,8.06,8.3986,8.0571,8.3914,37225083,0
2012-09-21,8.49,8.5314,8.2014,8.2557,30074646,0
2012-09-24,8.1229,8.2629,8.0414,8.0557,23662275,0
2012-09-25,8.1071,8.1371,7.6714,7.6857,41858159,0
2012-09-26,7.7129,7.99,7.5786,7.8757,36631343,0
2012-09-27,7.98,8.0143,7.7371,7.9357,21350238,0
2012-09-28,7.8629,7.9729,7.7457,7.7771,15932273,0
2012-10-01,7.8043,8.0857,7.7629,8.0071,30765021,0
2012-10-02,8.0643,8.1843,7.9,8.0657,21594776,0
2012-10-03,8.3414,8.95,8.3214,8.94,76040363,0
2012-10-04,8.9629,9.61,8.9443,9.524,91571417,0
2012-10-05,9.58,9.743,9.3029,9.509,59172288,0
2012-10-08,10.199,10.604,10.017,10.503,92292739,0
2012-10-09,9.843,9.926,9.3429,9.3614,82165909,0
2012-10-10,9.4043,9.704,9.3043,9.3571,38751167,0
2012-10-11,9.557,9.586,9.3186,9.4257,22013166,0
2012-10-12,9.4,9.514,9.1086,9.19,20714715,0
2012-10-15,9.3071,9.3114,9.0571,9.2514,20772374,0
2012-10-16,9.2714,9.4586,9.1086,9.4357,29308692,0
2012-10-17,9.43,9.831,9.3771,9.789,26465873,0
2012-10-18,9.784,9.977,9.564,9.623,26796854,0
2012-10-19,9.599,9.643,9.18,9.2829,22890714,0
2012-10-22,9.1943,9.961,9.1843,9.697,45685395,0
2012-10-23,9.614,9.879,9.4371,9.746,63297038,0
2012-10-24,8.2643,8.7143,8.2,8.5886,100061871,0
2012-10-25,8.5786,8.81,8.5571,8.7871,33080418,0
2012-10-26,8.7929,10.034,8.6414,9.94,103350492,0
2012-10-31,9.4871,12.136,9.3643,11.32,107308411,0
2012-11-01,11.121,11.384,10.664,11.099,62688507,0
2012-11-02,11.036,11.407,10.853,10.986,29650110,0
2012-11-05,10.653,11.277,10.643,11.177,29017282,0
2012-11-06,11.009,11.421,10.816,10.91,39114866,0
2012-11-07,10.919,11.321,10.919,11.097,31103548,0
2012-11-08,11.177,11.476,10.827,10.853,33425686,0
2012-11-09,10.873,11.269,10.873,11.129,23278556,0
2012-11-12,11.286,11.473,11.144,11.17,18343619,0
2012-11-13,11.12,11.563,11.049,11.373,27171480,0
2012-11-14,11.429,11.617,11.25,11.397,26911353,0
2012-11-15,11.444,11.7,11.357,11.64,17399914,0
2012-11-16,11.613,11.871,11.474,11.557,32171300,0
2012-11-19,11.716,11.856,11.45,11.623,23275154,0
2012-11-20,11.644,11.957,11.589,11.771,15340430,0
2012-11-21,11.786,12.08,11.786,11.857,10893197,0
2012-11-23,11.916,11.964,11.74,11.85,8396437,0
2012-11-26,11.786,11.84,11.439,11.723,13492920,0
2012-11-27,11.719,11.929,11.651,11.869,15533266,0
2012-11-28,11.821,11.939,11.687,11.763,12352914,0
2012-11-29,11.806,11.826,11.543,11.626,11475268,0
2012-11-30,11.5,11.673,11.333,11.673,14997920,0
2012-12-03,11.693,11.71,10.786,10.857,29220373,0
2012-12-04,10.836,12.571,10.643,12.379,101772790,0
2012-12-05,12.371,12.511,11.846,11.91,59362212,0
2012-12-06,11.743,12.651,11.671,12.31,38128566,0
2012-12-07,12.613,12.826,12.184,12.283,34782097,0
2012-12-10,12.306,12.429,12.071,12.114,14326256,0
2012-12-11,12.186,12.461,12.057,12.298,16019633,0
2012-12-12,12.357,13.307,12.277,12.961,54929126,0
2012-12-13,12.979,13.331,12.839,13.223,28868847,0
2012-12-14,13.239,13.527,13.143,13.329,27707771,0
2012-12-17,13.286,13.57,13.159,13.529,21661682,0
2012-12-18,13.569,13.936,13.464,13.663,29348053,0
2012-12-19,13.8,13.971,13.35,13.426,30675071,0
2012-12-20,13.476,13.5,13.236,13.357,16614115,0
2012-12-21,13.15,13.269,13.016,13.049,28434287,0
2012-12-24,13.08,13.121,12.757,12.89,7222600,0
2012-12-26,12.89,13.271,12.769,12.95,15167446,0
2012-12-27,12.971,13.063,12.649,12.929,14898569,0
2012-12-28,12.829,12.936,12.7,12.761,11129496,0
2012-12-31,12.77,13.357,12.716,13.227,18078263,0
2013-01-02,13.603,13.687,12.956,13.144,19432784,0
2013-01-03,13.143,13.989,13.076,13.799,27917162,0
2013-01-04,13.791,13.959,13.649,13.711,17761926,0
2013-01-07,13.77,14.536,13.731,14.171,45558723,0
2013-01-08,14.287,14.427,13.829,13.88,24719142,0
2013-01-09,13.886,13.993,13.507,13.701,20223679,0
2013-01-10,13.796,14.274,13.671,14,26123727,0
2013-01-11,14.017,14.56,14,14.47,29851059,0
2013-01-14,14.399,14.929,14.366,14.777,23473541,0
2013-01-15,14.717,14.909,14.436,14.527,17073805,0
2013-01-16,14.546,14.614,13.823,13.926,28039011,0
2013-01-17,14.013,14.086,13.679,13.957,16221086,0
2013-01-18,14.34,14.563,14.097,14.167,36006558,0
2013-01-22,14.236,14.236,13.799,13.973,22778854,0
2013-01-23,13.876,14.833,13.86,14.751,73570287,0
2013-01-24,20.57,21.31,19.946,20.98,118720210,0
2013-01-25,20.81,24.669,20.801,24.223,191398550,0
2013-01-28,24.644,25.321,22.97,23.159,109129594,0
2013-01-29,22.591,24.269,22.376,24.16,59565835,0
2013-01-30,24.784,25.071,23.237,23.957,48067866,0
2013-01-31,23.871,24.143,22.903,23.606,35612353,0
2013-02-01,24.294,24.714,23.411,23.543,50376186,0
2013-02-04,23.254,25.019,23.254,24.963,50910986,0
2013-02-05,24.626,25.413,24.429,24.913,57070713,0
2013-02-06,25.027,26.479,24.936,26.344,67207938,0
2013-02-07,26.536,26.983,25.506,25.994,53089344,0
2013-02-08,25.963,26.28,25.716,25.853,25665570,0
2013-02-11,25.569,26.007,24.971,25.413,29342173,0
2013-02-12,25.809,26.223,25.101,25.421,34399260,0
2013-02-13,25.843,26.629,25.666,26.61,40872461,0
2013-02-14,26.756,27.121,26.384,26.771,31990035,0
2013-02-15,26.939,27.143,26.609,27.073,26992056,0
2013-02-19,27.286,28.167,27.164,28.064,34318543,0
2013-02-20,28.226,28.231,26.643,26.731,35006650,0
2013-02-21,26.571,27.457,26.071,26.736,36833720,0
2013-02-22,26.246,26.256,25.49,25.694,38896235,0
2013-02-25,25.856,26.729,25.064,25.617,52166310,0
2013-02-26,25.8,26.46,25.086,26.299,33894126,0
2013-02-27,26.226,26.571,25.794,26.331,22634766,0
2013-02-28,26.259,27.447,26.216,26.869,34293133,0
2013-03-01,26.73,27.191,26.601,27.053,21450856,0
2013-03-04,26.954,27.154,25.237,25.887,47831903,0
2013-03-05,26.381,26.473,25.44,25.961,32339426,0
2013-03-06,26.021,26.423,25.654,26.134,17449719,0
2013-03-07,25.714,26.071,25.166,25.937,28697844,0
2013-03-08,26.064,26.55,25.816,26.386,23516332,0
2013-03-11,26.286,26.36,25.573,25.779,21023037,0
2013-03-12,25.623,26.31,25.607,26.016,21160972,0
2013-03-13,26.771,27.884,26.679,27.48,53897900,0
2013-03-14,27.527,27.527,26.724,26.91,28483287,0
2013-03-15,27.036,27.141,26.364,26.407,20673590,0
2013-03-18,25.911,26.681,25.793,26.513,18083310,0
2013-03-19,26.571,26.679,25.607,25.91,19881974,0
2013-03-20,26.1,26.264,25.776,26.15,11139660,0
2013-03-21,26.043,26.771,25.996,25.999,18807229,0
2013-03-22,26.157,26.266,25.643,25.9,14331709,0
2013-03-25,26.061,26.406,25.681,25.827,15032682,0
2013-03-26,26.286,27.52,26.229,27.23,46825373,0
2013-03-27,27.091,28.151,26.904,27.177,40485676,0
2013-03-28,27.25,27.557,26.943,27.04,19595457,0
2013-04-01,27.286,27.357,25.924,26.061,22957585,0
2013-04-02,26.271,26.454,25.157,25.241,32283853,0
2013-04-03,25.293,25.476,23.466,24.249,75370771,0
2013-04-04,23.91,24.304,23.401,23.813,34460034,0
2013-04-05,23.364,24.357,23.219,23.523,32515651,0
2013-04-08,23.69,23.757,22.714,23.294,31748213,0
2013-04-09,23.356,24.481,23.15,24.194,34059431,0
2013-04-10,24,24.207,23.559,23.724,29720523,0
2013-04-11,24.119,24.771,24.117,24.716,33002249,0
2013-04-12,25.284,25.377,24.457,24.743,37805908,0
2013-04-15,25.08,26.05,24.971,25.214,46535510,0
2013-04-16,25,25.39,24.61,25.121,29720145,0
2013-04-17,24.906,25.341,24.039,24.194,27547149,0
2013-04-18,24.429,24.557,23.114,23.403,23121644,0
2013-04-19,23.643,24.167,23.29,23.339,20164102,0
2013-04-22,23.771,25.214,23.674,24.91,84486241,0
2013-04-23,30.803,31.34,29.93,30.999,114809863,0
2013-04-24,31.05,32.043,30.46,30.96,46909100,0
2013-04-25,30.997,31.256,30.467,30.536,29278473,0
2013-04-26,31,31.019,30.36,30.793,21794752,0
2013-04-29,30.944,31.104,30.287,30.716,20788607,0
2013-04-30,30.657,31.393,30.606,30.867,25076919,0
2013-05-01,30.846,31.056,30.236,30.416,18621589,0
2013-05-02,30.463,30.779,30.027,30.641,18328499,0
2013-05-03,30.826,31.176,30.386,30.493,15586620,0
2013-05-06,29.947,30.35,29.146,30.099,32696321,0
2013-05-07,29.826,30.074,29.371,29.464,17078985,0
2013-05-08,29.276,30.057,29.219,29.801,17623228,0
2013-05-09,29.719,31.269,29.503,30.916,35926296,0
2013-05-10,30.916,31.393,30.651,31.099,18944100,0
2013-05-13,31.024,32.813,31.02,32.769,41381949,0
2013-05-14,33.141,33.799,32.971,33.424,38542826,0
2013-05-15,34.21,35.061,33.976,34.771,36032962,0
2013-05-16,35.286,35.55,33.6,33.861,28057624,0
2013-05-17,34.076,34.679,33.714,34.143,20143550,0
2013-05-20,34.063,34.521,33.823,34.221,14766045,0
2013-05-21,34.291,34.414,33.571,33.87,11493384,0
2013-05-22,33.486,34.029,32.377,32.651,21786940,0
2013-05-23,32.243,32.6,31.65,32.311,16202823,0
2013-05-24,32.176,32.714,32.071,32.677,11810407,0
2013-05-28,33.107,33.709,30.426,30.599,39402286,0
2013-05-29,30.65,31.626,29.987,30.763,34115403,0
2013-05-30,30.861,31.857,30.221,31.809,24096394,0
2013-05-31,32.177,32.797,32.007,32.321,25425813,0
2013-06-03,32.436,32.5,31.081,31.71,21272104,0
2013-06-04,31.446,32.507,31.224,32.187,23012962,0
2013-06-05,31.884,32.571,31.2,31.923,33097337,0
2013-06-06,31.731,32.2,30.571,31.106,26073495,0
2013-06-07,31.234,31.546,30.807,31.46,15299487,0
2013-06-10,31.861,31.904,30.866,31.561,13814066,0
2013-06-11,31.121,31.467,30.543,30.637,14214326,0
2013-06-12,30.833,30.833,29.553,29.663,19108187,0
2013-06-13,29.713,30.793,29.393,30.77,18512137,0
2013-06-14,30.681,31.041,30.331,30.57,12495644,0
2013-06-17,32.22,32.929,31.964,32.747,35853244,0
2013-06-18,32.891,33,32.343,32.69,17481772,0
2013-06-19,32.571,33.697,32.516,33.187,22358966,0
2013-06-20,32.781,33,31.506,31.931,21123858,0
2013-06-21,32.15,32.34,30.6,30.986,23392124,0
2013-06-24,30.429,31.297,29.857,30.8,17899742,0
2013-06-25,30.281,30.5,29.651,30.414,20920060,0
2013-06-26,30.65,31.179,30.117,30.3,18837420,0
2013-06-27,30.416,30.961,29.943,30.71,18330564,0
2013-06-28,30.61,30.9,30.007,30.156,19580617,0
2013-07-01,30.517,32.19,30.286,32.04,24517584,0
2013-07-02,32.176,32.496,31.143,31.637,17729978,0
2013-07-03,31.751,32,31.279,31.559,8641451,0
2013-07-05,31.727,32.179,31.333,32.157,9958459,0
2013-07-08,32.426,33.606,32.216,33.3,24292590,0
2013-07-09,33.577,35.344,33.553,35.34,35515298,0
2013-07-10,35.079,35.271,34.173,34.831,22736574,0
2013-07-11,35.429,35.6,34.403,34.881,21150353,0
2013-07-12,35.119,36.776,35.107,36.751,34254906,0
2013-07-15,37.057,37.121,36.019,36.854,20613978,0
2013-07-16,36.756,38.053,36.671,37.211,33356022,0
2013-07-17,37.32,38.323,36.953,38.274,19517519,0
2013-07-18,38.616,38.616,37.714,38.059,20487551,0
2013-07-19,38.204,38.279,37.597,37.797,18121383,0
2013-07-22,38.121,38.393,36.731,37.423,46128488,0
2013-07-23,35.914,37.461,35.171,35.751,76864711,0
2013-07-24,35.674,36.036,34.314,34.471,33414451,0
2013-07-25,34.366,35.38,34.273,35.249,19633852,0
2013-07-26,34.946,35.283,34.401,35.187,17831142,0
2013-07-29,35.151,35.81,34.643,34.994,13216679,0
2013-07-30,35.057,35.416,34.544,34.823,10885154,0
2013-07-31,34.773,35.3,34.563,34.926,13123460,0
2013-08-01,35.22,35.714,34.939,35.589,14205926,0
2013-08-02,35.62,35.62,34.971,35.169,13918793,0
2013-08-05,34.844,36.271,34.483,36.263,22975883,0
2013-08-06,36.279,36.8,35.729,36.557,20418783,0
2013-08-07,36.337,36.781,35.523,35.601,16332498,0
2013-08-08,35.981,36.271,35.493,35.771,14818461,0
2013-08-09,35.714,36.244,35.686,36.107,12323577,0
2013-08-12,35.897,36.714,35.774,36.657,17805655,0
2013-08-13,36.95,37.457,36.18,37.027,21944951,0
2013-08-14,36.9,37.684,36.86,37.401,17401482,0
2013-08-15,37,37.213,35.909,36.201,16637124,0
2013-08-16,36.173,37.164,35.876,36.981,21354403,0
2013-08-19,36.857,37.643,36.821,37.111,15499400,0
2013-08-20,37.561,39.077,37.5,39.041,30129477,0
2013-08-21,38.984,39.236,38.214,38.624,21274617,0
2013-08-22,38.929,39.066,38.319,38.536,9994705,0
2013-08-23,38.579,39.77,38.431,39.766,22337637,0
2013-08-26,39.444,41.42,39.149,40.389,31008957,0
2013-08-27,39.879,40.84,39.214,39.434,23128189,0
2013-08-28,39.809,40.714,39.486,40.48,19366508,0
2013-08-29,40.576,41.461,40.549,41.121,19082504,0
2013-08-30,41.179,41.261,40.421,40.559,15151738,0
2013-09-03,41.061,41.53,40.65,41.286,19973289,0
2013-09-04,41.263,41.866,40.999,41.776,19730235,0
2013-09-05,42.4,42.704,42.06,42.159,19084730,0
2013-09-06,42.333,42.359,41.457,41.649,17705450,0
2013-09-09,41.821,42.186,41.469,42.021,13846609,0
2013-09-10,42.494,44.749,42.401,44.723,36648871,0
2013-09-11,44.82,44.883,43.411,44.043,29968897,0
2013-09-12,43.107,43.779,42.621,43.059,21949522,0
2013-09-13,43.143,43.714,42.741,43.664,15044568,0
2013-09-16,44.286,44.313,43.114,43.166,14095795,0
2013-09-17,43.239,43.323,42.529,42.793,18209548,0
2013-09-18,42.709,43.954,42.589,43.846,13742897,0
2013-09-19,44.053,44.106,43.43,43.643,17358131,0
2013-09-20,43.691,45.127,43.66,44.833,30819271,0
2013-09-23,45.763,45.77,42.789,43.149,32046357,0
2013-09-24,43.043,44.2,42.907,43.784,18791528,0
2013-09-25,44.029,44.4,43.437,43.877,14644728,0
2013-09-26,44.006,44.927,43.929,44.787,12465950,0
2013-09-27,44.394,44.789,44.243,44.629,8306900,0
2013-09-30,43.96,44.593,43.6,44.173,12535306,0
2013-10-01,44.967,46.386,44.857,46.374,29724324,0
2013-10-02,46.013,47.657,45.946,47.247,30591120,0
2013-10-03,47.287,47.786,45.436,45.96,24658004,0
2013-10-04,46.24,46.9,45.506,46.751,16816800,0
2013-10-07,46.291,46.71,45.45,45.451,14643209,0
2013-10-08,45.613,45.931,42.796,43.189,28634445,0
2013-10-09,42.89,42.94,40.4,41.204,42006930,0
2013-10-10,42.974,43.919,42.343,43.427,30672663,0
2013-10-11,43.473,43.944,42.876,42.979,19186874,0
2013-10-14,44.373,46.467,43.714,46.337,45627260,0
2013-10-15,46.443,46.761,45.62,45.956,26868583,0
2013-10-16,45.73,46.5,45.466,46.126,18864923,0
2013-10-17,46.03,47.173,45.666,47.157,19289942,0
2013-10-18,47.714,48.069,46.8,47.643,25414270,0
2013-10-21,48.989,50.774,48.586,50.713,64409331,0
2013-10-22,55.406,55.594,45.929,46.074,180778234,0
2013-10-23,45.331,47.884,45.286,47.177,58404346,0
2013-10-24,47.349,48.121,46.237,47.317,33530763,0
2013-10-25,47.286,48.171,46.559,46.861,24078362,0
2013-10-28,46.429,47.28,44.544,44.857,34259029,0
2013-10-29,45.51,46.767,44.171,46.757,30959334,0
2013-10-30,46.96,46.99,45.089,45.449,21671517,0
2013-10-31,45.451,46.664,45.1,46.069,18489681,0
2013-11-01,47,47.643,46.557,47.039,22035069,0
2013-11-04,47.279,48.256,46.45,48.229,21928550,0
2013-11-05,47.934,48.914,47.579,48.786,17301900,0
2013-11-06,48.499,49.196,47.541,47.947,20773592,0
2013-11-07,48.429,48.524,46.451,46.694,20015646,0
2013-11-08,46.703,47.943,46.503,47.843,19463500,0
2013-11-11,47.601,48.5,46.946,48.273,16823100,0
2013-11-12,48.026,48.5,47.336,47.676,12238800,0
2013-11-13,47.603,47.923,47.014,47.897,11979800,0
2013-11-14,47.97,49.143,47.874,48.939,20116005,0
2013-11-15,49.229,49.984,49.011,49.966,20182085,0
2013-11-18,50,50.07,48.5,48.824,20259456,0
2013-11-19,48.681,49.546,47.749,48.184,17047947,0
2013-11-20,49.05,49.479,48.236,48.503,19483429,0
2013-11-21,48.891,49.811,48.81,49.786,16007614,0
2013-11-22,49.833,50.086,49.143,49.693,14205800,0
2013-11-25,49.557,50.419,49.287,50.034,13983620,0
2013-11-26,50.071,50.923,49.653,50.743,14688100,0
2013-11-27,51,51.979,50.506,51.784,16828350,0
2013-11-29,52.007,52.543,51.859,52.257,8388135,0
2013-12-02,52.126,52.566,51.373,51.989,11676511,0
2013-12-03,51.699,51.94,50.929,51.849,13400800,0
2013-12-04,51.513,52.664,50.893,50.896,19397000,0
2013-12-05,51.114,51.59,50.484,51.151,13791645,0
2013-12-06,51.577,51.619,50.286,50.634,12081573,0
2013-12-09,50.739,51.41,50.516,50.81,11719085,0
2013-12-10,50.714,52.063,50.474,51.871,14097062,0
2013-12-11,52.053,53.023,51.746,51.997,20098820,0
2013-12-12,51.953,53.549,51.936,53.333,21311262,0
2013-12-13,53.736,53.857,52.687,52.71,17856475,0
2013-12-16,52.857,53,52.036,52.33,13916483,0
2013-12-17,52.393,53.957,52.324,53.553,18463165,0
2013-12-18,53.409,53.857,52.359,53.749,19890948,0
2013-12-19,53.457,54.266,53.336,53.82,13853952,0
2013-12-20,53.786,54.241,53.477,53.667,18820676,0
2013-12-23,54.099,54.776,53.804,54.369,12629120,0
2013-12-24,54.394,54.851,53.926,54.056,5577845,0
2013-12-26,54.016,54.416,53.69,53.847,12273835,0
2013-12-27,53.873,54.107,52.259,52.5,16952131,0
2013-12-30,52.517,52.791,51.291,52.427,15077307,0
2013-12-31,52.214,52.736,51.947,52.596,10524948,0
2014-01-02,52.401,52.511,51.543,51.831,12331606,0
2014-01-03,52,52.496,51.843,51.871,10818360,0
2014-01-06,51.89,52.044,50.476,51.367,15503264,0
2014-01-07,49.684,49.699,48.153,48.5,36193409,0
2014-01-08,48.104,49.426,48.074,48.713,20007330,0
2014-01-09,48.824,49.14,47.857,48.15,17007998,0
2014-01-10,48.296,48.377,47.219,47.449,16240462,0
2014-01-13,47.304,49.81,47.304,48.116,27242600,0
2014-01-14,48.777,48.8,47.51,48.28,19753545,0
2014-01-15,47.857,48.367,45.581,47.197,40457417,0
2014-01-16,46.916,47.696,46.003,47.383,21136059,0
2014-01-17,47.437,47.831,46.891,47.149,16426270,0
2014-01-21,47.453,47.496,45.75,46.959,25230800,0
2014-01-22,47.071,47.777,46.764,47.676,48903603,0
2014-01-23,55.343,56.519,53.927,55.531,91323897,0
2014-01-24,54.921,55.814,54.769,55.154,35704312,0
2014-01-27,55.364,55.929,52.937,54.461,32566562,0
2014-01-28,54.474,58.201,54.394,58.11,43651265,0
2014-01-29,57.589,58.191,56.864,57.203,29009743,0
2014-01-30,58.157,58.456,57.359,57.81,18396490,0
2014-01-31,57.473,58.914,57.471,58.476,23640316,0
2014-02-03,58.843,58.879,57.244,57.769,20149486,0
2014-02-04,57.921,58.361,56.716,57.987,18075379,0
2014-02-05,57.614,58.25,56.857,57.774,16774534,0
2014-02-06,58.06,58.701,57.203,58.273,12888001,0
2014-02-07,59.063,61.5,58.651,61.426,33013113,0
2014-02-10,61.303,61.767,60.611,61.491,13825882,0
2014-02-11,61.423,62.251,60.787,61.999,13678637,0
2014-02-12,62.111,62.129,60.791,61.276,15679909,0
2014-02-13,60.813,62.784,60.714,62.364,18713506,0
2014-02-14,62.437,62.529,61.67,62.216,12081209,0
2014-02-18,62.423,63.034,61.143,62.407,15513708,0
2014-02-19,61.667,62.321,61.139,61.176,16046877,0
2014-02-20,61.53,62.539,61.309,62.136,11967361,0
2014-02-21,62.671,62.671,61.379,61.747,13498065,0
2014-02-24,62.21,64.241,61.214,63.857,26065809,0
2014-02-25,64.286,65.399,63.571,64.719,18731020,0
2014-02-26,65.129,65.143,63.714,64.113,15013369,0
2014-02-27,63.977,64.876,63.977,64.604,10311861,0
2014-02-28,64.733,64.886,63,63.661,15764000,0
2014-03-03,62.944,63.679,62.586,63.656,13529215,0
2014-03-04,64.417,65,63.656,64.997,12396853,0
2014-03-05,64.856,65.263,64.559,64.786,10877783,0
2014-03-06,64.991,65.429,64.141,64.359,11820907,0
2014-03-07,64.927,64.934,63.644,64.053,11574122,0
2014-03-10,64.071,64.111,61.729,62.85,15459675,0
2014-03-11,63.234,63.811,62.236,62.497,10453079,0
2014-03-12,61.954,62.786,61.383,62.369,12152063,0
2014-03-13,62.816,62.897,61.183,61.437,11390225,0
2014-03-14,61.104,62.141,60.429,60.641,15005844,0
2014-03-17,61.17,61.543,60.33,60.389,10704666,0
2014-03-18,60.339,60.894,59.5,60.036,14728917,0
2014-03-19,59.981,60.779,59.58,60.013,10529932,0
2014-03-20,59.953,61.743,59.929,60.61,14495075,0
2014-03-21,60.871,61.191,57.963,57.999,26799066,0
2014-03-24,57.923,58.064,52.657,54.129,42484022,0
2014-03-25,54.143,54.99,52.25,52.977,30405592,0
2014-03-26,53.287,53.921,52.367,53.183,27159300,0
2014-03-27,53.001,53.976,51.647,52.026,28671909,0
2014-03-28,51.46,52.714,50.821,51.267,24699360,0
2014-03-31,51.644,52.409,49.983,50.29,22114498,0
2014-04-01,50.287,52.179,50.249,52.099,21351218,0
2014-04-02,52.237,53.007,51.186,51.84,24183670,0
2014-04-03,51.619,52.157,50.014,50.67,21989149,0
2014-04-04,50.814,50.857,47.983,48.187,34983683,0
2014-04-07,48.644,49.741,47.301,48.286,37274594,0
2014-04-08,48.633,50.113,48.341,49.841,25768421,0
2014-04-09,50.147,50.557,49.021,50.433,20520038,0
2014-04-10,50.69,51.069,47.716,47.819,24901464,0
2014-04-11,47.257,47.831,46.23,46.673,30147152,0
2014-04-14,47.556,47.857,46.506,47.369,17995047,0
2014-04-15,47.011,47.367,44.586,46.61,30817157,0
2014-04-16,47.439,47.71,46.194,47.344,16115883,0
2014-04-17,48.109,49.961,47.5,49.391,32122265,0
2014-04-21,49.9,49.914,48.329,49.784,47658835,0
2014-04-22,53.804,54.411,52.119,53.271,64642921,0
2014-04-23,51.819,52.5,50.429,50.5,40307274,0
2014-04-24,50.357,50.843,47.829,49.153,30658460,0
2014-04-25,48.209,48.773,46,46.011,33102468,0
2014-04-28,45.429,45.843,42.786,44.887,47110084,0
2014-04-29,44.606,46.376,44.576,45.696,23133684,0
2014-04-30,45.417,46.057,44.321,46.006,23620226,0
2014-05-01,46.293,49.384,46.15,48.074,37007887,0
2014-05-02,48.2,49.129,47.721,48.664,26208154,0
2014-05-05,48.296,49.354,48.014,49.197,20331115,0
2014-05-06,49.103,49.674,46.52,46.599,22717114,0
2014-05-07,46.59,46.834,45.03,45.791,25681593,0
2014-05-08,45.309,47.389,44.909,45.951,21171864,0
2014-05-09,46.011,47.134,45.336,46.936,17959809,0
2014-05-12,47.266,49.361,47.217,49.35,21396760,0
2014-05-13,49.193,50.61,48.677,49.591,20820352,0
2014-05-14,49.579,50.629,49.437,50.269,19902897,0
2014-05-15,50.091,50.256,48.483,49.17,23372272,0
2014-05-16,49.353,49.996,48.549,49.983,19071612,0
2014-05-19,49.571,52.46,49.507,52.071,25418281,0
2014-05-20,52.144,53.243,51.771,53.096,28829962,0
2014-05-21,53.589,55.813,53.336,55.8,39945451,0
2014-05-22,55.84,56.786,55.357,55.971,33225724,0
2014-05-23,55.949,57.496,55.666,57.479,22136205,0
2014-05-27,57.44,57.46,56.164,56.973,26747875,0
2014-05-28,56.734,57.886,56.214,57.32,19874169,0
2014-05-29,57.629,59.427,57.079,59.314,22846593,0
2014-05-30,59.311,60.249,58.801,59.69,29249094,0
2014-06-02,59.919,60.416,58.929,60.294,20496420,0
2014-06-03,59.999,60.8,59.579,59.653,17135412,0
2014-06-04,59.537,60.643,59.043,60.459,17435425,0
2014-06-05,60.53,61.343,59.796,61.193,18941181,0
2014-06-06,61.43,62.127,61.194,61.447,15733557,0
2014-06-09,61.349,61.521,60.013,60.441,16616901,0
2014-06-10,60.791,62.291,60.717,61.184,22940848,0
2014-06-11,60.767,61.8,60.714,61.429,13751206,0
2014-06-12,61.336,61.464,60.071,60.35,15827546,0
2014-06-13,60.429,61.129,59.601,61.101,15785497,0
2014-06-16,60.933,61.601,60.489,61.466,12549600,0
2014-06-17,62.577,64.013,62.539,63.379,28996471,0
2014-06-18,63.381,64.403,62.893,64.097,18787328,0
2014-06-19,64.159,64.213,62.58,63.056,17318014,0
2014-06-20,63.029,63.269,62.14,62.883,13243237,0
2014-06-23,62.774,63.123,62.221,62.789,10688916,0
2014-06-24,62.579,64.277,62.214,62.337,20383251,0
2014-06-25,62.143,63.537,61.904,63.459,15755719,0
2014-06-26,62.97,63.163,62.393,62.801,14239764,0
2014-06-27,62.617,63.313,62.486,63.154,15587418,0
2014-06-30,63.214,63.839,62.813,62.943,10611797,0
2014-07-01,65.176,67.669,65.043,67.586,38019555,0
2014-07-02,67.643,67.981,66.577,66.677,17322200,0
2014-07-03,67.166,67.517,66.981,67.479,11359495,0
2014-07-07,67.443,67.461,65.714,65.803,18316613,0
2014-07-08,65.663,65.857,62.754,63.579,26199789,0
2014-07-09,63.74,64.191,62.819,63.286,21011991,0
2014-07-10,62.056,63.456,61.171,62.65,24390758,0
2014-07-11,63.066,63.447,62.45,62.851,14222593,0
2014-07-14,63.329,65.069,62.714,64.654,17434354,0
2014-07-15,64.384,64.481,63.181,64.156,13518120,0
2014-07-16,64.879,65.1,63.343,63.491,13449359,0
2014-07-17,63.326,64.121,62.613,62.766,13270628,0
2014-07-18,63.1,63.471,62.249,63.453,11766552,0
2014-07-21,64.527,65.357,63.946,64.564,34588757,0
2014-07-22,63.283,63.524,60.723,61.584,57174733,0
2014-07-23,61.487,62.201,60.93,61.129,17276812,0
2014-07-24,61.353,61.459,59.86,60.769,18632978,0
2014-07-25,60.714,61.167,60.057,60.266,11615093,0
2014-07-28,60.316,60.844,59.789,60.666,11960900,0
2014-07-29,60.459,61.199,60.459,60.611,9286039,0
2014-07-30,60.679,62.184,60.616,62.051,15268876,0
2014-07-31,61.466,61.853,60.184,60.389,13824937,0
2014-08-01,60.251,61.104,58.93,60.771,18947530,0
2014-08-04,61.029,61.429,60.111,60.386,10694257,0
2014-08-05,60.186,61.143,60.044,60.407,10665102,0
2014-08-06,60.09,62.129,60.079,61.471,15835134,0
2014-08-07,62.201,64.279,62.079,64.239,27322582,0
2014-08-08,64.314,64.424,63.15,63.693,15504545,0
2014-08-11,64.174,65.379,64.101,64.506,13253254,0
2014-08-12,64.376,64.714,63.344,63.773,10847354,0
2014-08-13,64,64.887,63.831,64.504,9058063,0
2014-08-14,64.601,65,64.031,64.41,6665043,0
2014-08-15,64.579,66,64.086,65.584,22048957,0
2014-08-18,66.009,67.071,65.893,66.571,13517161,0
2014-08-19,66.727,67.214,66.061,66.879,10902598,0
2014-08-20,66.714,67.679,66.363,67.456,12165601,0
2014-08-21,67.326,68.021,66.81,67.436,11747015,0
2014-08-22,67.277,68.507,67.15,68.456,13744276,0
2014-08-25,68.793,69.329,68.219,68.704,13493613,0
2014-08-26,68.357,68.836,67.793,68.48,10156034,0
2014-08-27,68.486,68.606,67.661,67.814,10394559,0
2014-08-28,67.5,68.211,67.259,67.887,7585977,0
2014-08-29,68.121,68.643,67.734,68.234,9839060,0
2014-09-02,68.357,68.399,67.799,68.086,8809836,0
2014-09-03,68.646,69.657,68.076,68.199,16226098,0
2014-09-04,68.444,68.813,67.447,67.524,11959129,0
2014-09-05,67.604,68.193,67.153,67.954,11953298,0
2014-09-08,67.771,68.657,67.743,68.476,7670362,0
2014-09-09,69.471,69.899,68.057,68.43,19745481,0
2014-09-10,68.687,69.25,68.149,69.199,9105096,0
2014-09-11,68.974,69.194,68.524,68.794,7865130,0
2014-09-12,69.093,69.27,68.017,68.079,13429234,0
2014-09-15,68.22,68.22,65.264,65.393,20566854,0
2014-09-16,63.957,65.449,63.657,65.273,26839708,0
2014-09-17,65.273,65.553,64.47,64.933,12133345,0
2014-09-18,65.353,65.909,64.76,65.573,10630333,0
2014-09-19,65.857,65.904,64.881,65.36,11961691,0
2014-09-22,65.181,65.279,62.697,63.254,16171169,0
2014-09-23,63.033,64.001,62.929,63.414,11471635,0
2014-09-24,63.494,64.523,63.22,64.366,9553348,0
2014-09-25,64.221,64.621,63.203,63.356,9843673,0
2014-09-26,63.571,64.377,63.413,64.107,10404695,0
2014-09-29,63.439,64.363,63.146,64.223,9517179,0
2014-09-30,64.614,65.313,64.257,64.454,12476737,0
2014-10-01,64.099,64.286,62.47,62.686,15416695,0
2014-10-02,62.7,64.356,62.554,64.283,18451790,0
2014-10-03,64.733,65.8,64.644,65.649,15292116,0
2014-10-06,66,66.744,65.857,66.211,13711138,0
2014-10-07,65.879,66.611,65.143,65.179,13759102,0
2014-10-08,65.236,66.8,64.483,66.694,14341061,0
2014-10-09,66.577,66.856,65.651,65.946,14931175,0
2014-10-10,65.673,66.406,64.491,64.583,19120080,0
2014-10-13,64.464,64.639,61.857,62.654,20223112,0
2014-10-14,63.644,64.57,62.59,64.16,16751539,0
2014-10-15,63.496,64.426,61.454,64.084,59436041,0
2014-10-16,47.533,52.31,47.286,51.671,92267413,0
2014-10-17,51.401,51.439,48.786,51.013,79178673,0
2014-10-20,50.857,52.741,50.793,51.317,33536244,0
2014-10-21,51.751,52.399,50.777,52.284,19390581,0
2014-10-22,52.713,54.569,51.886,53.521,32166204,0
2014-10-23,54.36,55.11,54.036,54.72,19922252,0
2014-10-24,54.654,55.286,54.401,55.003,14658098,0
2014-10-27,54.843,54.929,53.814,54.2,14951363,0
2014-10-28,54.284,55.267,54.05,55.174,11750844,0
2014-10-29,55.174,55.24,53.967,54.014,12560051,0
2014-10-30,53.937,54.62,53.514,54.144,10593681,0
2014-10-31,54.921,56.253,54.857,56.11,20486739,0
2014-11-03,56.176,56.503,55.016,55.487,17597923,0
2014-11-04,55.274,55.321,54.11,54.683,11379529,0
2014-11-05,55.171,55.406,53.77,54.34,13643133,0
2014-11-06,54.014,55.047,53.907,54.757,9990533,0
2014-11-07,54.777,55.036,54.186,54.88,9298422,0
2014-11-10,54.707,55.636,54.143,55.324,9708461,0
2014-11-11,55.324,56.3,54.544,54.65,14840616,0
2014-11-12,54.429,55.137,53.863,54.837,10957478,0
2014-11-13,54.923,55.007,53.931,54.201,10488716,0
2014-11-14,54.197,55.317,54.081,55.149,10982601,0
2014-11-17,55.029,55.643,54.393,54.449,9224943,0
2014-11-18,54.429,54.986,54.361,54.433,7923587,0
2014-11-19,54.744,55.293,51.809,51.871,24503150,0
2014-11-20,51.831,53.323,51.571,52.591,15420531,0
2014-11-21,53.211,53.321,51.357,51.469,17875375,0
2014-11-24,51.509,51.923,50.771,50.924,17863160,0
2014-11-25,50.146,50.347,49.143,49.856,28096782,0
2014-11-26,50.143,50.527,49.746,50.166,10063081,0
2014-11-28,50.52,50.571,49.427,49.513,6702255,0
2014-12-01,49.286,49.571,48.234,48.83,11964302,0
2014-12-02,48.757,50.477,48.691,50.33,14269934,0
2014-12-03,50.221,50.731,49.181,50.731,13831475,0
2014-12-04,50.429,51.136,49.909,50.086,11863579,0
2014-12-05,50.147,50.643,49.733,50.131,9929871,0
2014-12-08,49.567,49.983,48.29,48.497,13627761,0
2014-12-09,47.82,49.337,47.003,49.111,17994368,0
2014-12-10,49.1,49.247,47.666,47.76,12671302,0
2014-12-11,48.013,48.7,47.656,47.804,11770304,0
2014-12-12,47.417,48.323,46.98,47.783,13570235,0
2014-12-15,48.039,48.419,46.619,46.72,12022745,0
2014-12-16,46.427,47.07,45.143,45.206,16966656,0
2014-12-17,45.376,47.867,45.077,47.664,20191507,0
2014-12-18,48.4,48.929,47.233,47.774,15636845,0
2014-12-19,48.214,48.72,47.621,48.589,15048061,0
2014-12-22,48.543,49.24,47.749,48.097,8007440,0
2014-12-23,48.287,48.429,47.473,48.061,8307964,0
2014-12-24,48.073,49.07,47.999,48.871,5412407,0
2014-12-26,48.844,49.484,48.534,48.579,8847174,0
2014-12-29,47.97,49.104,47.653,48.847,8608586,0
2014-12-30,48.714,49.14,48.539,49.033,7011144,0
2014-12-31,49.033,49.391,48.787,48.801,8623923,0
2015-01-02,49.151,50.331,48.731,49.849,13468301,0
2015-01-05,49.259,49.259,47.147,47.311,18161262,0
2015-01-06,47.347,47.64,45.661,46.501,16036440,0
2015-01-07,47.347,47.421,46.271,46.743,9850022,0
2015-01-08,47.12,47.836,46.479,47.779,9624069,0
2015-01-09,47.66,48.02,46.899,47.041,9577155,0
2015-01-12,47.09,47.199,45.264,45.547,12944225,0
2015-01-13,46.021,47.049,45.9,46.256,18726988,0
2015-01-14,47.071,47.37,45.68,46.32,19884319,0
2015-01-15,46.547,46.786,45.844,46.251,11674068,0
2015-01-16,46.857,48.25,46.381,48.191,19695326,0
2015-01-20,48.571,50,47.714,49.829,40551287,0
2015-01-21,59.234,59.24,57.41,58.469,88065411,0
2015-01-22,58.503,61.374,57.829,61.206,48825266,0
2015-01-23,60.886,62.743,60.881,62.493,37871050,0
2015-01-26,62.571,63.899,61.957,63.794,21260561,0
2015-01-27,63.094,65.34,63.05,64.881,24599526,0
2015-01-28,64.729,64.821,63.081,63.214,24131100,0
2015-01-29,63.204,63.927,62.5,63.4,15119979,0
2015-01-30,63.133,63.984,62.656,63.114,13214642,0
2015-02-02,62.843,63.429,61.956,63.01,12986883,0
2015-02-03,63.32,65.467,62.73,65.274,16435622,0
2015-02-04,65.041,65.174,63.89,64.101,12445419,0
2015-02-05,64.541,65.139,63.666,64.13,14247002,0
2015-02-06,64.25,64.429,63.176,63.48,8898176,0
2015-02-09,63.199,63.786,62.637,63.296,8178387,0
2015-02-10,63.46,65.157,63.101,64.85,15418417,0
2015-02-11,64.83,66.141,64.557,64.984,13947038,0
2015-02-12,65.003,65.607,64.451,65.247,8471785,0
2015-02-13,65.426,66.63,65.423,66.586,12968186,0
2015-02-17,66.516,67.371,65.944,67.137,11166673,0
2015-02-18,67.023,68.07,66.646,67.866,10313779,0
2015-02-19,67.86,68.714,67.574,67.8,10436454,0
2015-02-20,67.95,68.374,67.637,68.314,9421146,0
2015-02-23,68.22,68.314,67.143,67.406,9029188,0
2015-02-24,67.373,68.083,67.356,67.84,6073739,0
2015-02-25,67.807,68.794,67.807,68.333,6856710,0
2015-02-26,68.626,69.5,68.43,69.004,10849944,0
2015-02-27,69.081,69.429,67.819,67.844,11512858,0
2015-03-02,67.714,68.607,67.234,68.607,10186400,0
2015-03-03,68.346,68.457,67.507,67.816,7426300,0
2015-03-04,67.53,67.926,66.183,67.11,17453100,0
2015-03-05,67.463,67.464,66.42,66.807,11248300,0
2015-03-06,66.643,66.926,64.844,64.874,12888400,0
2015-03-09,64.99,65.093,62.829,63.661,18970700,0
2015-03-10,63.016,63.351,61.983,62.151,17946600,0
2015-03-11,62.24,63.94,62.24,62.884,16363200,0
2015-03-12,63.347,64.583,63.34,64.046,14654500,0
2015-03-13,63.854,64.057,62.367,62.629,10160500,0
2015-03-16,61.547,61.547,59.62,60.281,26796000,0
2015-03-17,59.713,60.694,59.384,59.789,18427500,0
2015-03-18,59.704,60.65,59.3,60.446,14634900,0
2015-03-19,60.46,61.211,60.256,60.744,11449200,0
2015-03-20,61.37,61.786,60.896,61.186,13641600,0
2015-03-23,60.89,61.156,60.33,60.714,7663600,0
2015-03-24,61.136,63.099,61.119,62.611,16888200,0
2015-03-25,62.684,62.691,60.244,60.25,21651700,0
2015-03-26,59.629,60.447,59.39,59.751,16038400,0
2015-03-27,59.33,59.847,58.573,59.253,15851500,0
2015-03-30,59.716,60.564,59.364,60.367,13272000,0
2015-03-31,60.11,60.42,59.456,59.527,14248605,0
2015-04-01,59.74,59.786,58.703,59.017,14639100,0
2015-04-02,59.071,59.607,58.861,59.154,9863700,0
2015-04-06,58.769,60.447,58.464,60.33,10730300,0
2015-04-07,60.497,60.849,60.043,60.494,9977716,0
2015-04-08,61.201,63.107,61.184,63.05,22327200,0
2015-04-09,62.891,63.136,62.114,62.786,13454875,0
2015-04-10,64.164,64.996,63.947,64.939,22366400,0
2015-04-13,67.214,69.286,67.057,67.811,44436700,0
2015-04-14,68.814,69.143,67.421,68.387,28641900,0
2015-04-15,68.704,68.704,67.364,67.923,42062027,0
2015-04-16,75.943,81.25,75.714,80.293,104500592,0
2015-04-17,79.779,82.143,79.714,81.65,58305800,0
2015-04-20,81.586,82.304,80.381,81.056,30764762,0
2015-04-21,81.234,81.484,79.8,80.063,15908102,0
2015-04-22,80.211,80.713,79.544,79.669,12085514,0
2015-04-23,79.656,80.343,78.956,79.866,12686800,0
2015-04-24,80.173,80.809,79.507,79.771,11045237,0
2015-04-27,80.293,81.786,80.23,80.869,15246700,0
2015-04-28,80.59,81.279,79.944,80.437,8826475,0
2015-04-29,80.07,81.056,79.644,80.407,9540300,0
2015-04-30,80.237,80.836,79.124,79.5,10565100,0
2015-05-01,79.736,79.967,78.894,79.576,8905400,0
2015-05-04,79.571,79.714,78.9,79.271,7966700,0
2015-05-05,81.239,82.443,80.757,80.793,27115900,0
2015-05-06,81.121,81.214,79.521,80.077,11500629,0
2015-05-07,80.114,80.794,79.457,80.749,10215016,0
2015-05-08,81.041,82.153,80.964,82.086,13827800,0
2015-05-11,82.324,84.857,82.186,84.279,23881900,0
2015-05-12,83.774,83.809,82.993,83.377,11906846,0
2015-05-13,83.404,84.197,82.691,82.873,11155725,0
2015-05-14,83.337,83.924,82.33,83.836,8898400,0
2015-05-15,86.364,88.349,85.756,87.607,37038589,0
2015-05-18,87.544,88.534,87.024,88.267,14807807,0
2015-05-19,88.927,89.786,87.81,88.069,19101306,0
2015-05-20,88.214,89.109,87.363,88.79,12757129,0
2015-05-21,89.08,89.571,88.181,89.003,12766600,0
2015-05-22,89.123,89.407,88.693,88.839,7465500,0
2015-05-26,88.874,89.061,87.786,87.993,9643228,0
2015-05-27,88.143,89.907,87.929,89.857,10506300,0
2015-05-28,89.714,89.856,88.93,89.507,7816508,0
2015-05-29,89.473,90.206,88.956,89.151,12712000,0
2015-06-01,88.837,89.121,87.944,89.003,9925832,0
2015-06-02,88.711,89.679,88.406,89.13,7526680,0
2015-06-03,89.243,89.733,88.644,88.809,6237700,0
2015-06-04,88.379,89.429,88.043,89.349,10073700,0
2015-06-05,89.214,90.54,89.126,90.46,11624200,0
2015-06-08,90.771,90.816,88.996,89.604,11148900,0
2015-06-09,89.334,92.714,89.334,92.45,21960379,0
2015-06-10,93.426,98.97,93.226,95.871,57098076,0
2015-06-11,96.89,96.919,94.087,95.094,26622190,0
2015-06-12,94.916,95.343,94.124,94.419,10266900,0
2015-06-15,92.857,93.591,91.659,93.431,19053300,0
2015-06-16,94.243,95.607,93.691,95.273,16042600,0
2015-06-17,95.133,95.133,93.957,94.271,9905000,0
2015-06-18,94.651,95.341,94.369,94.743,8962800,0
2015-06-19,96.184,96.419,93.821,93.871,19814200,0
2015-06-22,95.043,96.693,94.189,96.414,16732800,0
2015-06-23,96.336,97.39,95.75,97.313,15626436,0
2015-06-24,100.01,100.89,96.397,96.944,77138600,0
2015-06-25,95.429,96,93.459,94.891,41622700,0
2015-06-26,95.3,95.314,93.089,93.089,30314200,0
2015-06-29,91.506,92.913,91.117,92.231,24575600,0
2015-06-30,93.357,94.356,92.786,93.849,16880458,0
2015-07-01,94.806,95.239,93.219,93.636,14699300,0
2015-07-02,93.999,94.199,93.214,94.044,11053000,0
2015-07-06,93.473,94.929,93.34,94.571,11808300,0
2015-07-07,95.013,95.427,92.623,94.091,21572600,0
2015-07-08,93.471,93.996,92.284,93.507,12990600,0
2015-07-09,94.951,95.846,94.286,95.727,16730700,0
2015-07-10,97.527,98.503,96.9,97.229,21636300,0
2015-07-13,98.1,102.31,98.079,101.09,33204500,0
2015-07-14,101.27,101.64,99.65,100.37,19730410,0
2015-07-15,99.97,100.75,97.05,98.13,30800137,0
2015-07-16,111.02,116.49,107.68,115.81,63460900,0
2015-07-17,117.33,117.88,114.24,114.77,25136900,0
2015-07-20,114.7,114.7,110.14,110.55,22676900,0
2015-07-21,110.21,113.71,109.32,112.51,14085400,0
2015-07-22,112.14,113.88,110.56,111.5,10500500,0
2015-07-23,110.91,112.18,109.84,110.1,8306700,0
2015-07-24,111.55,111.68,108.9,109.34,8125000,0
2015-07-27,107.79,109.86,106.25,106.43,11302600,0
2015-07-28,107.29,107.94,103.88,106.9,11155900,0
2015-07-29,106.83,107.75,105.4,107.08,6695600,0
2015-07-30,106.4,111.9,105.4,111.56,14229100,0
2015-07-31,111.95,115,111.15,114.31,16349000,0
2015-08-03,114.6,114.6,111.78,112.56,10140090,0
2015-08-04,113.15,122.79,113,121.15,29653300,0
2015-08-05,125.62,129.29,122.71,123.71,26946400,0
2015-08-06,126.29,128.85,122.04,126.45,24694772,0
2015-08-07,126.42,126.6,121.3,123.52,17360600,0
2015-08-10,126.09,126.5,121.51,123.03,13424500,0
2015-08-11,120.01,123.76,120,122.74,11586078,0
2015-08-12,121.47,122.45,118.66,120.51,13881600,0
2015-08-13,120.99,125.73,119.34,123.73,15284300,0
2015-08-14,124.96,125,123,123.39,8667600,0
2015-08-17,123.14,125.7,122.59,125.36,9233800,0
2015-08-18,125.26,126.75,123.55,124.05,9381900,0
2015-08-19,123.5,123.7,121.5,122.06,10115200,0
2015-08-20,119.8,121.45,111.34,112.49,28045300,0
2015-08-21,106.2,110,102.75,103.96,33228200,0
2015-08-24,88.75,109.63,85.5,96.88,59934025,0
2015-08-25,107.75,107.88,101.5,101.52,37620700,0
2015-08-26,107.15,110.28,102.02,110.13,36164600,0
2015-08-27,114.94,118.25,113.02,117.66,37056000,0
2015-08-28,116.35,119.35,115.88,117.63,20240200,0
2015-08-31,115.24,117,113.76,115.03,17005500,0
2015-09-01,109.35,111.24,103.82,105.79,35977000,0
2015-09-02,109.31,109.5,100.3,105.44,39843200,0
2015-09-03,102.69,104.17,100.11,101.06,29546600,0
2015-09-04,98.05,99.93,97.34,98.79,24211900,0
2015-09-08,102.08,102.5,93.55,94.95,43479600,0
2015-09-09,96.51,102.79,95.52,99.18,35524400,0
2015-09-10,99.42,100.85,96.78,99.48,21023545,0
2015-09-11,98.57,100.85,97.23,97.51,17373900,0
2015-09-14,96.84,97.91,94.33,95.69,15545900,0
2015-09-15,95.22,99.65,93.61,99.16,22591000,0
2015-09-16,99.7,104.48,99.33,104.08,28058200,0
2015-09-17,103.67,107.5,101.83,104.21,25817651,0
2015-09-18,102,104.36,100.71,102.62,21715000,0
2015-09-21,103.3,103.77,99.56,100.3,17900600,0
2015-09-22,98.29,99.9,97,98.47,16717900,0
2015-09-23,98.6,99.74,97.66,98.07,10264540,0
2015-09-24,97.11,104,96.78,103.76,21241023,0
2015-09-25,105.3,105.45,101.57,102.24,19066600,0
2015-09-28,101.57,103.33,97.84,99.47,17020123,0
2015-09-29,99.63,100.63,96.85,98.35,17405900,0
2015-09-30,99.91,103.46,99.05,103.26,17027500,0
2015-10-01,102.91,106.11,101.12,105.98,17426900,0
2015-10-02,103.01,106.87,101.45,106.11,21526700,0
2015-10-05,107.48,112.28,105.76,111.25,21154831,0
2015-10-06,110.33,112.25,105.64,108.33,20836300,0
2015-10-07,108.84,109.78,106.75,108.1,12329535,0
2015-10-08,107.94,115.05,102.6,114.93,42831900,0
2015-10-09,114.11,115.83,112.44,113.33,22421100,0
2015-10-12,114.45,115.42,112.36,113.45,12617234,0
2015-10-13,112.85,113.72,108.78,109.73,17512100,0
2015-10-14,111.5,111.63,108.05,110.23,33231400,0
2015-10-15,103.77,104.88,99.1,101.09,48484300,0
2015-10-16,100.21,101.65,98.41,98.99,21340500,0
2015-10-19,98.07,103.62,96.26,101.69,29964714,0
2015-10-20,101.06,102.11,97.58,98.99,17345614,0
2015-10-21,99.67,100.34,97.01,97.96,13759500,0
2015-10-22,98.07,99.93,96.86,97.32,12786700,0
2015-10-23,97.61,101.56,97.27,100.04,18019800,0
2015-10-26,100.05,103.31,99.38,103.04,12234800,0
2015-10-27,102.58,104.72,101.23,103.07,12066400,0
2015-10-28,102.9,106.21,102.06,105.8,13093900,0
2015-10-29,105,106.91,104.75,105.12,9841400,0
2015-10-30,105.12,110.1,104.9,108.38,15571400,0
2015-11-02,109.2,109.37,106.3,107.64,11783846,0
2015-11-03,107.36,111.05,107.24,109.74,12484136,0
2015-11-04,110.36,114.28,109.39,114.05,17492017,0
2015-11-05,113.75,115.68,111.72,113.5,13814900,0
2015-11-06,113.39,114.8,112.05,114.06,10936600,0
2015-11-09,113.36,114,108.64,109.86,16154512,0
2015-11-10,108.86,112.84,108.01,112.7,11166300,0
2015-11-11,113.08,114.61,111.41,112.86,11039100,0
2015-11-12,112.52,115.25,108.2,108.92,17568100,0
2015-11-13,108.34,109.07,103.27,103.65,18819400,0
2015-11-16,102.97,111.65,101.86,111.35,19866100,0
2015-11-17,112.11,118.79,111.7,117.1,33016300,0
2015-11-18,117.94,121,116.1,120.63,23353500,0
2015-11-19,120.25,123.13,119.61,120.22,19253200,0
2015-11-20,120.85,124.07,119.21,123.84,17977000,0
2015-11-23,124.3,126.2,121.66,125.03,15726900,0
2015-11-24,123.67,124.66,120.03,123.31,18332800,0
2015-11-25,124.23,125.2,122.36,124.16,10980600,0
2015-11-27,123.85,126.39,123.59,125.44,6645400,0
2015-11-30,126.03,126.6,122.89,123.33,13894000,0
2015-12-01,124.47,125.57,122.42,125.37,12550755,0
2015-12-02,125.53,131.35,124.93,128.93,24091564,0
2015-12-03,129.62,132.2,126.39,126.81,26640119,0
2015-12-04,127,130.99,125.75,130.93,20250400,0
2015-12-07,131.19,133.27,122.75,125.36,23351600,0
2015-12-08,121.51,128.24,121.1,126.98,18591147,0
2015-12-09,127.7,128.78,122.33,124.2,17788700,0
2015-12-10,124.5,125.21,121.62,122.91,13474100,0
2015-12-11,121.45,123,118.6,118.91,16105300,0
2015-12-14,119.77,120.9,114.66,120.67,18729080,0
2015-12-15,121.93,123.3,118.54,118.6,11759900,0
2015-12-16,119.8,123,118.09,122.64,13180900,0
2015-12-17,123.97,126.35,122.42,122.51,17284800,0
2015-12-18,120.85,122.19,117.92,118.02,17948000,0
2015-12-21,119.51,119.59,115.66,116.63,11669900,0
2015-12-22,117.3,117.43,114.86,116.24,9683996,0
2015-12-23,116.91,118.56,115.78,118.16,9324300,0
2015-12-24,118.22,118.8,117.3,117.33,3541403,0
2015-12-28,117.26,117.35,113.85,117.11,8424276,0
2015-12-29,118.19,119.6,116.92,119.12,8159211,0
2015-12-30,118.95,119.02,116.43,116.71,7265859,0
2015-12-31,116.21,117.46,114.28,114.38,8451212,0
2016-01-04,109,110,105.21,109.96,18966876,0
2016-01-05,110.45,110.58,105.85,107.66,17081687,0
2016-01-06,105.29,117.91,104.96,117.68,31796077,0
2016-01-07,116.36,122.18,112.29,114.56,33102819,0
2016-01-08,116.33,117.72,111.1,111.39,16510280,0
2016-01-11,112.13,116.79,111.2,114.97,21920390,0
2016-01-12,116.11,117.78,115.08,116.58,14408124,0
2016-01-13,114.43,114.48,104.53,106.56,22765290,0
2016-01-14,105.65,109.25,101.21,107.06,21787978,0
2016-01-15,102.43,105.5,101.72,104.04,19399727,0
2016-01-19,106.57,110.14,105.55,107.89,35722700,0
2016-01-20,108.91,109.99,97.0501,107.74,50268996,0
2016-01-21,108.32,108.51,102.1,102.35,30262904,0
2016-01-22,104.723,104.99,99.22,100.72,26456633,0
2016-01-25,99.78,102.68,99,99.12,18582614,0
2016-01-26,99.74,100.55,94.85,97.83,21751087,0
2016-01-27,96.61,97.8495,90.59,91.15,25055260,0
2016-01-28,93.84,95.25,90.11,94.41,22227995,0
2016-01-29,92,94.39,90.63,91.84,18408413,0
2016-02-01,91.79,97.18,91.3,94.09,19479414,0
2016-02-02,95.54,96.65,90.73,91.49,21356813,0
2016-02-03,92.41,92.69,86.14,90.74,26792099,0
2016-02-04,89.5,91.25,86.54,89.71,17722148,0
2016-02-05,88.23,88.95,81.86,82.79,25519796,0
2016-02-08,80.57,84.7,79.95,83.32,23103531,0
2016-02-09,81.75,88.4,81.55,86.13,24951366,0
2016-02-10,89,92.21,87.42,88.45,20993982,0
2016-02-11,87.42,88.39,82.911,86.35,20776561,0
2016-02-12,86.64,89.72,85.26,87.4,18435205,0
2016-02-16,89,90.14,87.54,89.05,15007566,0
2016-02-17,90.13,94.77,89.64,94.76,16935596,0
2016-02-18,94.8,94.9,90.31,90.49,16104044,0
2016-02-19,89.98,91.4,88.03,89.23,14018725,0
2016-02-22,90.75,93.11,88.3,91.93,15571804,0
2016-02-23,91.4,92.49,89.05,89.12,11632144,0
2016-02-24,88.5,91.76,86.7,91.61,14668446,0
2016-02-25,91.08,94.81,90.21,94.53,16806436,0
2016-02-26,95.3,97.48,94.25,94.79,15671275,0
2016-02-29,94.81,97.2,93.34,93.41,11817677,0
2016-03-01,94.58,99.16,93.61,98.3,15695849,0
2016-03-02,98.01,99.48,95.9,97.61,17773324,0
2016-03-03,97.83,98.35,95.39,97.93,14676339,0
2016-03-04,98.76,102.22,98.32,101.59,21824194,0
2016-03-07,101,101.79,95.25,95.49,22612400,0
2016-03-08,95,98.28,94.5,96.23,13794892,0
2016-03-09,96.82,98.37,95,98,11560506,0
2016-03-10,98.18,99.74,95.45,97.36,17002063,0
2016-03-11,99.51,99.6,96.05,97.66,14274425,0
2016-03-14,97.2,99.42,97.17,98.13,11251874,0
2016-03-15,97.87,98.51,96.43,97.86,9691768,0
2016-03-16,97.53,99.73,97.5,99.35,12630530,0
2016-03-17,99.05,101.39,99,99.72,13824964,0
2016-03-18,100.5,102.41,100.01,101.12,15453454,0
2016-03-21,101.15,102.1,99.5,101.06,9578466,0
2016-03-22,100.48,101.52,99.2,99.84,9069905,0
2016-03-23,99.75,100.39,98.81,99.59,8313480,0
2016-03-24,98.64,98.85,97.07,98.36,10671139,0
2016-03-28,98.34,101.44,97.82,101.21,11560769,0
2016-03-29,101.08,104.33,101,104.13,15772942,0
2016-03-30,104.65,104.91,101.481,102.19,13426903,0
2016-03-31,102.43,103.53,101.05,102.23,8975060,0
2016-04-01,102.93,105.79,102.47,105.7,13169067,0
2016-04-04,105.9,105.92,103.2,104.35,10071561,0
2016-04-05,103.47,105.75,103.25,104.94,9329503,0
2016-04-06,105.3,106.44,104.25,104.83,8909734,0
2016-04-07,104.31,106.435,103.6,104.45,10020334,0
2016-04-08,105.12,105.326,102.82,103.81,7416291,0
2016-04-11,104.04,104.98,102.62,102.68,6756202,0
2016-04-12,103.15,107.22,102.21,106.98,11427540,0
2016-04-13,108,111.28,107.88,109.65,15289558,0
2016-04-14,110.01,111.64,109.15,110.42,8700678,0
2016-04-15,110.64,111.85,109.78,111.51,11063814,0
2016-04-18,109.9,110.7,106.02,108.4,21126820,0
2016-04-19,99.49,101.37,94.2,94.34,54127517,0
2016-04-20,94.34,96.98,93.14,96.77,24141366,0
2016-04-21,97.31,97.38,94.78,94.98,17952264,0
2016-04-22,94.847,96.69,94.21,95.9,13803230,0
2016-04-25,95.7,95.7461,92.8,93.56,13900691,0
2016-04-26,93.5,93.55,91.25,92.43,13366783,0
2016-04-27,92.18,92.5,90.21,91.04,11091372,0
2016-04-28,91.5,92.67,90.09,90.28,10299793,0
2016-04-29,90.5,90.56,88.21,90.03,13643179,0
2016-05-02,90.41,93.22,89.8901,93.11,11969979,0
2016-05-03,92.08,93.25,91.3,91.54,10420807,0
2016-05-04,91,92.16,90.35,90.79,7106826,0
2016-05-05,90.91,92.0775,89.25,89.37,9634676,0
2016-05-06,88.83,90.88,88.11,90.84,9754529,0
2016-05-09,90.73,91.828,89.9,90.55,8873461,0
2016-05-10,91.14,93.25,91.09,92.89,10853075,0
2016-05-11,92.4,92.59,89.9,90.02,10819495,0
2016-05-12,90.32,90.41,85.74,87.74,19038965,0
2016-05-13,87.39,88.59,86.26,87.88,10701813,0
2016-05-16,87.56,90,86.15,89.12,10774745,0
2016-05-17,89,90.87,88.172,88.63,10731199,0
2016-05-18,88.25,91.72,88.25,90.49,12669565,0
2016-05-19,90.16,91.27,88.3,89.55,10753197,0
2016-05-20,90.08,93.28,89.98,92.49,14073620,0
2016-05-23,92.98,95.2924,92.85,94.89,12944333,0
2016-05-24,95.98,99.14,95.75,97.89,20707473,0
2016-05-25,99,100.31,98.3,100.25,14702391,0
2016-05-26,103.21,104,101.38,102.81,16653195,0
2016-05-27,102.44,103.5,101.44,103.3,8397719,0
2016-05-31,102.95,103.45,102.13,102.57,7637655,0
2016-06-01,101.5,101.92,100.16,101.5,8084831,0
2016-06-02,101.39,102.15,100.77,101.25,7071914,0
2016-06-03,100.99,101,98.53,99.59,8480185,0
2016-06-06,100.29,101.071,99.72,100.74,6074483,0
2016-06-07,101.2,101.63,99.77,99.89,5808600,0
2016-06-08,100.02,100.28,97.6,97.86,8682830,0
2016-06-09,97.22,98.433,96.664,97.09,8276370,0
2016-06-10,94.88,95.35,93.28,93.75,12713653,0
2016-06-13,95.02,97.2,93.62,93.85,12827248,0
2016-06-14,94.16,95.8,93.27,94.12,7983309,0
2016-06-15,94.61,95.46,93.5,94.29,6960882,0
2016-06-16,94.18,95.56,93.2474,95.44,6844975,0
2016-06-17,95.75,95.77,94.2,94.45,6753109,0
2016-06-20,95.22,95.88,93.65,93.78,8012132,0
2016-06-21,93.87,93.88,90.77,90.99,14062617,0
2016-06-22,90.78,91.98,89.77,90,8264567,0
2016-06-23,90.62,91.68,88.15,91.66,9933035,0
2016-06-24,87.53,90.49,87.21,88.44,10250156,0
2016-06-27,87.88,88,84.81,85.33,12236666,0
2016-06-28,87.41,88.88,86.41,87.97,11209600,0
2016-06-29,89.67,91.97,88.7,91.06,11155523,0
2016-06-30,90.91,91.7201,89.9,91.48,8245061,0
2016-07-01,95,97,94.8,96.67,15031391,0
2016-07-05,95.2,101.27,93.31,97.91,25267612,0
2016-07-06,95.03,96,93.55,94.6,15147887,0
2016-07-07,94.7,95.38,93.18,95.1,9203829,0
2016-07-08,96,97.41,95.3,97.06,7472733,0
2016-07-11,96.19,96.869,94.3,94.67,12102984,0
2016-07-12,95.07,96.72,94.09,95.97,11467685,0
2016-07-13,96.26,96.72,94.8,96.43,8033018,0
2016-07-14,97,98.27,96.8,98.02,7642637,0
2016-07-15,98.52,98.7,97.41,98.39,8097508,0
2016-07-18,98.43,99.84,97.24,98.81,15016529,0
2016-07-19,85.43,86.75,84.5,85.84,55068179,0
2016-07-20,86.67,88.49,85.82,87.91,21722709,0
2016-07-21,88.3,88.38,85.21,85.99,14808709,0
2016-07-22,86.48,86.5,85.11,85.89,11008401,0
2016-07-25,85.73,87.87,85.01,87.66,13724022,0
2016-07-26,91.03,93.1,90.9,91.41,18229101,0
2016-07-27,91.5,92.06,90.1,92.04,7936012,0
2016-07-28,91.92,92.21,90.68,91.65,6030634,0
2016-07-29,91.19,91.749,90.59,91.24,5265313,0
2016-08-01,91.23,94.67,90.5,94.37,10480677,0
2016-08-02,94,94.08,92.18,93.56,9028774,0
2016-08-03,93.28,94.67,92.55,93.09,6229371,0
2016-08-04,93.2,93.7319,91.82,93.44,5472340,0
2016-08-05,93.77,97.74,93.56,97.05,17629740,0
2016-08-08,95.91,95.93,94,95.1,9324205,0
2016-08-09,95.12,95.81,93.48,93.99,8295503,0
2016-08-10,94.4,94.75,92.95,93.93,5924955,0
2016-08-11,94.6,96.33,94.37,95.89,7840264,0
2016-08-12,95.53,96.83,95.08,96.59,6325419,0
2016-08-15,96.83,96.91,95.24,95.31,6642826,0
2016-08-16,95.19,95.61,94.4,95.12,5891914,0
2016-08-17,94.94,96.93,94.85,96.37,7146843,0
2016-08-18,95.98,97.2168,95.17,96.16,6575855,0
2016-08-19,96.05,96.78,95.51,95.87,6388238,0
2016-08-22,95.67,96.13,94.95,95.26,5231420,0
2016-08-23,95.68,96.59,95.48,95.94,4976046,0
2016-08-24,96.13,96.36,94.91,95.18,5600945,0
2016-08-25,96.38,98.245,96.04,97.32,9900157,0
2016-08-26,97.33,97.95,96.57,97.58,5989829,0
2016-08-29,96.97,98.4497,96.57,97.3,7362297,0
2016-08-30,97.84,98.85,97.14,97.45,5609064,0
2016-08-31,97.48,97.88,96.76,97.45,4267601,0
2016-09-01,97.81,97.98,96.916,97.38,3644384,0
2016-09-02,97.9,98.18,97.01,97.38,3854923,0
2016-09-06,97.76,100.32,97.649,100.09,8016898,0
2016-09-07,100.11,100.19,98.42,99.16,6195560,0
2016-09-08,99.23,100.05,98.82,99.66,4519962,0
2016-09-09,99.06,99.39,96.5,96.5,6298888,0
2016-09-12,95.91,99.29,95.71,99.05,7353494,0
2016-09-13,97.17,98,95.33,96.09,11433953,0
2016-09-14,97.35,98.35,96.96,97.01,7832054,0
2016-09-15,97.23,97.97,96.53,97.34,4743296,0
2016-09-16,97.1,99.49,97.04,99.48,7558651,0
2016-09-19,99.9,100.35,97.82,98.06,8379646,0
2016-09-20,98.78,99.16,97.66,98.24,4070967,0
2016-09-21,96.9,97.1,93.26,94.87,18131729,0
2016-09-22,95.54,95.88,94.23,95.85,10204930,0
2016-09-23,95.75,96.97,95.43,95.94,5485510,0
2016-09-26,95.38,95.38,94.04,94.56,6230339,0
2016-09-27,95.04,97.64,95,97.07,8897673,0
2016-09-28,97.1,97.59,96.02,97.48,6263233,0
2016-09-29,97.31,98.31,96.6,96.67,5762915,0
2016-09-30,96.9,99.53,96.79,98.55,8983636,0
2016-10-03,98,103.39,98,102.63,14058544,0
2016-10-04,103.19,104.44,101.86,102.34,11260144,0
2016-10-05,103.5,106.97,103.43,106.28,11841958,0
2016-10-06,104.97,105.47,103.88,105.07,6409865,0
2016-10-07,103.98,106.5,103.55,104.82,8061756,0
2016-10-10,103.18,104.53,102.76,103.34,5774162,0
2016-10-11,102.31,102.9,99.86,100.59,8196565,0
2016-10-12,100.88,102.47,99.22,99.5,6836197,0
2016-10-13,98.01,100.5,97.63,100.25,7515608,0
2016-10-14,101.59,102.099,100.35,101.47,9015170,0
2016-10-17,100.5,100.73,98.38,99.8,18409581,0
2016-10-18,116.63,119.82,116.5,118.89,40791622,0
2016-10-19,118.25,122.45,118,121.87,21220453,0
2016-10-20,121.97,123.75,121.06,123.36,12571411,0
2016-10-21,122.5,127.85,122.31,127.5,17297432,0
2016-10-24,127.42,129.29,126.15,127.33,15677478,0
2016-10-25,126.52,128.06,125.75,126.51,8040153,0
2016-10-26,126.29,128.72,125.75,126.97,8039926,0
2016-10-27,127.43,128.18,125.93,126.47,6860807,0
2016-10-28,126.08,128.93,126.012,126.57,6907200,0
2016-10-31,126.85,126.9,124.4,124.87,6517512,0
2016-11-01,124.98,125.83,121.8,123.3,6978621,0
2016-11-02,122.83,124.07,121.83,122.34,4816526,0
2016-11-03,122.31,123.72,121.84,122.14,5041321,0
2016-11-04,122,123.43,121.62,122.03,5077719,0
2016-11-07,124.26,125.75,123.37,124.58,5479603,0
2016-11-08,124.12,125.81,123.22,124.34,4607453,0
2016-11-09,121.84,123.65,120.861,122.19,7484255,0
2016-11-10,122.76,122.97,113.7,115.42,18877781,0
2016-11-11,114.9,116.63,113.11,114.78,10970981,0
2016-11-14,114.75,115.9,110.68,113.38,9932379,0
2016-11-15,114.55,116.41,113.091,113.59,7445094,0
2016-11-16,112.96,116.12,111.81,115.19,5882458,0
2016-11-17,115.13,116.81,113.56,115.03,5896323,0
2016-11-18,115.73,116.42,113.51,115.21,6689103,0
2016-11-21,116.2,118.72,116.19,117.96,6955495,0
2016-11-22,118.32,119.46,116.98,118.04,6913447,0
2016-11-23,117.76,118.89,117.31,117.69,4474075,0
2016-11-25,117.64,118.39,117.18,117.41,1551828,0
2016-11-28,117.05,117.62,115.71,116.93,4898980,0
2016-11-29,117.3,119.18,117.132,117.51,6934041,0
2016-11-30,119,120.37,116.391,117,7528258,0
2016-12-01,117.52,118.68,113.95,117.22,8436826,0
2016-12-02,116.75,120.98,116.75,120.81,8794168,0
2016-12-05,120.73,120.75,118.4,119.16,7482725,0
2016-12-06,120.1,124.79,119.42,124.57,10951306,0
2016-12-07,124.48,125.75,123.25,125.39,7869794,0
2016-12-08,125.4,126.35,122.16,123.24,8564376,0
2016-12-09,123.78,124.3,121.73,122.88,4644500,0
2016-12-12,122.84,124.03,122.3,122.83,3876341,0
2016-12-13,123.51,125.09,122.781,123.78,5363292,0
2016-12-14,123.43,124.4,122.5,123.44,5846987,0
2016-12-15,123.44,127.43,122.95,125,7152600,0
2016-12-16,126.39,126.68,124.01,124.22,6974752,0
2016-12-19,124.3,126.44,122.87,125.45,4753771,0
2016-12-20,125.46,126.3,124.64,125.12,3868945,0
2016-12-21,125.53,127.737,125,126.5,6457772,0
2016-12-22,126.84,127.5,125.18,125.58,3996648,0
2016-12-23,125.61,126.28,125.08,125.59,1953422,0
2016-12-27,126.24,129.05,125.7,128.35,4971854,0
2016-12-28,129.07,129.07,125.76,125.89,4314250,0
2016-12-29,125.95,126.14,124.2,125.33,3432616,0
2016-12-30,126.24,126.57,123.6,123.8,4455351,0
2017-01-03,124.96,128.19,124.31,127.49,9348606,0
2017-01-04,127.49,130.17,126.55,129.41,7741520,0
2017-01-05,129.22,132.75,128.9,131.81,9219264,0
2017-01-06,132.08,133.88,129.81,131.07,10010073,0
2017-01-09,131.48,131.99,129.89,130.95,5465791,0
2017-01-10,131.27,132.22,129.29,129.89,5922917,0
2017-01-11,130.91,131.5,129.248,130.5,5542920,0
2017-01-12,130.63,130.85,128.5,129.18,5338324,0
2017-01-13,131.15,133.93,130.58,133.7,10397829,0
2017-01-17,135.04,135.4,132.09,132.89,10893423,0
2017-01-18,133.21,133.65,131.06,133.26,11413470,0
2017-01-19,142.01,143.46,138.25,138.41,23057474,0
2017-01-20,139.36,140.79,137.66,138.6,9365544,0
2017-01-23,138.65,139.49,137.31,137.39,6328507,0
2017-01-24,138.11,140.93,137.03,140.11,7629663,0
2017-01-25,140.8,141.39,139.05,139.52,7134881,0
2017-01-26,140.45,141.21,138.51,138.95,5217477,0
2017-01-27,139.46,142.49,139,142.47,7931612,0
2017-01-30,141.77,141.967,138.8,141.22,7816244,0
2017-01-31,140.55,141.83,139.7,140.71,3807769,0
2017-02-01,141.2,142.41,139.3,140.77,5779175,0
2017-02-02,140.61,141.04,139.05,139.2,3383142,0
2017-02-03,139.51,140.64,139.1,140.25,3512568,0
2017-02-06,140,141,139.16,140.97,3397185,0
2017-02-07,141.49,144.28,141.05,144,8157537,0
2017-02-08,143.57,145.07,142.56,144.74,6657131,0
2017-02-09,144.98,145.09,143.58,144.14,4486731,0
2017-02-10,144.68,145.299,143.97,144.82,5470533,0
2017-02-13,145.19,145.95,143.05,143.2,4638443,0
2017-02-14,143.2,144.11,140.05,140.79,7970478,0
2017-02-15,140.72,142.43,140.51,142.27,5218230,0
2017-02-16,142.42,142.44,141.07,142.01,2762012,0
2017-02-17,141.75,142.9,141.27,142.22,4028690,0
2017-02-21,142.99,143.38,141.81,142.6,3380678,0
2017-02-22,142.92,144,142.17,143.86,3329692,0
2017-02-23,144.45,144.49,141.52,142.77,4542214,0
2017-02-24,141.88,143.56,141.55,143.25,3240117,0
2017-02-27,143.12,143.92,142.38,143.41,3304433,0
2017-02-28,143.3,143.57,141.85,142.13,3646244,0
2017-03-01,142.84,143.26,142.1,142.65,4031422,0
2017-03-02,142.15,142.7,139.09,139.53,6044493,0
2017-03-03,139.69,140.91,138.26,139.14,5346320,0
2017-03-06,141,142.84,140.54,141.94,6992276,0
2017-03-07,141.99,142.4,140.38,141.43,4082728,0
2017-03-08,141.47,142.06,139.77,140.32,4003739,0
2017-03-09,140.04,141.24,139.74,140.53,2612880,0
2017-03-10,141.39,141.8,140.28,140.89,2878956,0
2017-03-13,140.846,143.71,140.321,143.52,4922432,0
2017-03-14,142.95,143.31,141.7,143.19,4660294,0
2017-03-15,144.2,145.52,143.23,145.25,5987198,0
2017-03-16,145.5,146.5,144.22,144.39,5286456,0
2017-03-17,144.05,145.76,143.4,145.11,5874910,0
2017-03-20,145.45,146.25,144.58,145.83,3421046,0
2017-03-21,146.75,147.7,142.1,142.42,7669753,0
2017-03-22,142.545,143.8,140.76,142.65,6486893,0
2017-03-23,142.14,142.89,141.26,141.84,3712625,0
2017-03-24,142.36,142.8,141.58,142.02,3443089,0
2017-03-27,140.83,144.39,140,144.06,4730838,0
2017-03-28,144.1,146.11,143.92,145.17,4504905,0
2017-03-29,145.5,147.18,144.909,146.47,3768620,0
2017-03-30,146.81,148.29,146.53,148.06,4404596,0
2017-03-31,148,148.225,147.33,147.81,3809874,0
2017-04-03,146.7,148.005,145.74,146.92,4609336,0
2017-04-04,146.84,147.09,144.89,145.5,4063782,0
2017-04-05,146.19,146.25,143.26,143.62,4492948,0
2017-04-06,144,144.14,143.01,143.74,3257313,0
2017-04-07,143.79,143.89,142.71,143.11,3040506,0
2017-04-10,143.04,144.65,141.21,143.85,5613225,0
2017-04-11,144.28,144.54,141.98,144.35,4621451,0
2017-04-12,144.85,145.74,143.55,143.83,4212820,0
2017-04-13,144.25,144.55,142.76,142.92,3490225,0
2017-04-17,144.43,147.32,144.43,147.25,12744725,0
2017-04-18,147.34,147.4,140,143.36,19531842,0
2017-04-19,143.37,144,138.66,139.76,12170308,0
2017-04-20,140.3,141.8,139.27,141.18,7189450,0
2017-04-21,141.39,143.03,140.903,142.87,6057043,0
2017-04-24,143.61,144.5,143.4,143.83,4793850,0
2017-04-25,147.46,153.52,146.22,152.16,20659801,0
2017-04-26,151.53,152.16,148.9,150.17,9265387,0
2017-04-27,150.6,153.49,149.3,153.08,7706510,0
2017-04-28,152.71,152.97,150.94,152.2,6366247,0
2017-05-01,151.91,157.7,151.61,155.35,9018167,0
2017-05-02,155.875,156.5,154.61,156.45,5219159,0
2017-05-03,156.29,156.54,154.88,155.59,3928713,0
2017-05-04,155.59,157.9,154.55,157.25,5556871,0
2017-05-05,158.55,158.59,155.9,156.6,5341735,0
2017-05-08,156.55,157.64,155.3,156.38,4816603,0
2017-05-09,156.1,157.85,155.97,157.46,3908696,0
2017-05-10,157.82,161.1,156.56,160.28,6862319,0
2017-05-11,160.33,160.52,157.55,158.53,5674300,0
2017-05-12,159.11,160.84,158.51,160.81,5089706,0
2017-05-15,160.25,161.78,159.76,160.02,4962679,0
2017-05-16,160.5,161.18,159.33,159.41,3453066,0
2017-05-17,158.09,158.78,153,153.2,8163744,0
2017-05-18,153.61,156.89,153.24,155.7,6802670,0
2017-05-19,156.15,158.05,155.91,157.02,4065588,0
2017-05-22,157.86,158.6,156.43,157.16,3736911,0
2017-05-23,157.75,158.31,156.8,157.95,3366057,0
2017-05-24,158.35,158.48,157.17,157.75,2988048,0
2017-05-25,161,164.1,160.55,163.05,8547378,0
2017-05-26,162.84,163.05,161.12,162.43,4826892,0
2017-05-30,163.6,164.75,162.71,163.22,4824661,0
2017-05-31,163.61,164,160.74,163.07,5340488,0
2017-06-01,163.52,163.932,161.7,162.99,3887094,0
2017-06-02,163.42,165.36,162.8,165.18,4253560,0
2017-06-05,165.49,165.5,163.43,165.06,3869116,0
2017-06-06,164.95,166.82,164.51,165.17,4373398,0
2017-06-07,165.6,166.4,164.409,165.61,3351097,0
2017-06-08,166.12,166.87,164.84,165.88,3703068,0
2017-06-09,166.27,166.27,154.5,158.03,10285486,0
2017-06-12,155.3,155.53,148.31,151.44,14095158,0
2017-06-13,154.38,155.68,150.13,152.72,8475922,0
2017-06-14,154.34,155.615,150.28,152.2,6455046,0
2017-06-15,149.44,152.56,147.3,151.76,7016667,0
2017-06-16,151.45,153.53,150.39,152.38,6810591,0
2017-06-19,154.29,155.58,152.41,153.4,6537074,0
2017-06-20,153.68,154.5,151.4,152.05,4876701,0
2017-06-21,152.5,155.38,152.26,155.03,5803446,0
2017-06-22,155.13,155.2,153.7,154.89,3765667,0
2017-06-23,155.01,158.19,153.76,158.02,6248280,0
2017-06-26,158.78,159.97,156.56,157.5,6009010,0
2017-06-27,156.62,156.978,150.72,151.03,7418658,0
2017-06-28,151.64,154.2,150.12,153.41,5585878,0
2017-06-29,152.82,152.82,148,150.09,7140590,0
2017-06-30,149.76,150.71,148.42,149.41,5210424,0
2017-07-03,149.8,150.45,145.8,146.17,3908215,0
2017-07-05,146.58,148.26,145.58,147.61,4621713,0
2017-07-06,146.13,147.27,144.25,146.25,5483985,0
2017-07-07,146.65,150.75,146.65,150.18,5509947,0
2017-07-10,150.34,153.23,149.65,152.67,5355156,0
2017-07-11,152.37,155.23,151.55,154.33,4891361,0
2017-07-12,155.77,158.8,155.77,158.75,8470129,0
2017-07-13,158.51,160.13,156.98,158.21,6694463,0
2017-07-14,159.3,161.35,157.97,161.12,5524000,0
2017-07-17,162.91,163.55,160.02,161.7,16884715,0
2017-07-18,176.12,185,174.24,183.6,41531337,0
2017-07-19,182.97,187.17,181.75,183.86,17340884,0
2017-07-20,183.84,185.92,182.7,183.6,7873655,0
2017-07-21,182.72,191.5,182.71,188.54,9258728,0
2017-07-24,188.685,190.25,187.01,187.91,8789945,0
2017-07-25,187.79,188.66,185.81,186.97,5371509,0
2017-07-26,187.7,189.704,187.51,189.09,4466980,0
2017-07-27,189.89,190,179.38,182.68,11215577,0
2017-07-28,182,185.03,181.18,184.03,6200383,0
2017-07-31,184.26,184.974,180.65,181.66,4866224,0
2017-08-01,182.49,184.62,181.43,182.03,5107647,0
2017-08-02,182.22,182.57,177.815,180.74,5760221,0
2017-08-03,180.53,181.225,178.02,179.23,4624583,0
2017-08-04,179.6,181,178.5,180.27,4488923,0
2017-08-07,181,182.27,179.1,181.33,4608541,0
2017-08-08,181.37,181.91,177.45,178.36,5983367,0
2017-08-09,171.43,175.96,170.01,175.78,9662857,0
2017-08-10,174.03,174.45,167.6,169.14,9625864,0
2017-08-11,169.86,172.58,169,171.4,5021064,0
2017-08-14,169.8,172.45,168.8,171,7464420,0
2017-08-15,171.53,171.88,168.25,168.5,5532034,0
2017-08-16,167.5,170.5,166.25,169.98,7009525,0
2017-08-17,169.23,170.58,165.72,166.09,5193581,0
2017-08-18,165.95,169.97,165.8,166.54,7382862,0
2017-08-21,166.91,168.99,164.23,166.76,6475331,0
2017-08-22,167.76,169.93,167.04,169.34,4881627,0
2017-08-23,168.35,169.64,166.7,169.06,4630335,0
2017-08-24,169.86,171.236,166.15,168.13,5358728,0
2017-08-25,168.58,168.75,165.5,165.95,4060428,0
2017-08-28,166.43,168.67,165.6,167.12,3649357,0
2017-08-29,165,169.68,164.73,168.81,4618047,0
2017-08-30,169.5,174.85,169.37,174.69,8027699,0
2017-08-31,175.45,176.24,173.86,174.71,6932169,0
2017-09-01,175.55,176.48,173.92,174.74,3810702,0
2017-09-05,173.4,175.88,172.44,174.52,4595381,0
2017-09-06,175.25,179.46,173.73,179.25,8739665,0
2017-09-07,178.8,180.35,177.1,179,6018145,0
2017-09-08,178.45,180.39,176.25,176.42,4589431,0
2017-09-11,178.1,182.47,178.03,181.74,5974140,0
2017-09-12,182.55,185.33,180.644,185.15,6681664,0
2017-09-13,184.07,184.5,182.55,183.62,4312456,0
2017-09-14,183.39,185.288,182.07,182.63,4501233,0
2017-09-15,182.73,184.93,181.43,182.35,5584364,0
2017-09-18,183.61,185.45,182.73,184.62,5355969,0
2017-09-19,184.98,186.23,184.17,185.68,4963492,0
2017-09-20,186.1,186.5,183.2,185.51,4616719,0
2017-09-21,185.82,189.95,184.51,188.75,7145396,0
2017-09-22,188.4,189.85,186.39,187.35,5460749,0
2017-09-25,186.46,186.55,177.7,178.55,9361920,0
2017-09-26,180.7,180.95,176.55,179.38,5599990,0
2017-09-27,181.01,183.34,180.7,181.97,4988975,0
2017-09-28,181.25,181.95,179.36,180.69,4074490,0
2017-09-29,180.73,182.9,180.65,181.26,4225974,0
2017-10-02,182.11,182.8,176.58,177.01,7336120,0
2017-10-03,177.65,179.7,177.55,179.19,3952363,0
2017-10-04,181.41,186.7,181.25,184.45,9194463,0
2017-10-05,185.65,194.49,184.49,194.39,19369576,0
2017-10-06,194.3,198.92,192.05,198.02,15329316,0
2017-10-09,199.1,199.4,196.56,196.87,6966741,0
2017-10-10,197.85,198.3,192.1,195.08,6231326,0
2017-10-11,195.57,196.22,193.81,194.95,6438296,0
2017-10-12,196.75,198.62,194.71,195.86,7766761,0
2017-10-13,199.7,200.82,197.187,199.49,12051411,0
2017-10-16,201.95,202.83,197.86,202.68,21892982,0
2017-10-17,200.11,204.38,197.77,199.48,23857450,0
2017-10-18,199.99,200.01,194.25,195.54,11188582,0
2017-10-19,193.01,195.25,191.16,195.13,7031123,0
2017-10-20,195.9,196.38,193.77,194.16,5990246,0
2017-10-23,194.17,194.9,191.035,192.47,6976929,0
2017-10-24,192.75,196.735,191.4,196.02,7056627,0
2017-10-25,195.38,197.055,193.01,193.77,5313152,0
2017-10-26,194.66,197.61,194.08,195.21,5174664,0
2017-10-27,197.2,200.65,196.22,199.54,8122893,0
2017-10-30,199.69,201.099,197.072,198.37,5439563,0
2017-10-31,198.21,198.59,195.218,196.43,5518595,0
2017-11-01,197.24,199.199,196,198,5017420,0
2017-11-02,197.45,199.44,197.09,199.32,3606332,0
2017-11-03,199.8,200.55,197.99,200.01,3678829,0
2017-11-06,200,202.48,198.09,200.13,5845318,0
2017-11-07,200,200,194.8,195.89,6462740,0
2017-11-08,196,197.09,194.74,196.44,4233611,0
2017-11-09,194.46,194.49,190.81,193.9,5964989,0
2017-11-10,191.61,192.59,189.5,192.02,6620920,0
