Date,Open,High,Low,Close,Volume,OpenInt
2005-08-25,5.5182,5.5182,5.5182,5.5182,16962,0
2005-09-01,6.1761,6.1761,6.1761,6.1761,1698,0
2005-09-02,6.07,6.1761,6.0347,6.07,18727,0
2005-09-06,5.9286,6.07,5.7517,5.9286,55410,0
2005-09-07,5.8224,6.1054,5.7517,5.8224,47212,0
2005-09-08,5.6457,5.9994,5.6457,5.6457,13992,0
2005-09-09,5.5395,5.5395,5.4686,5.5395,10742,0
2005-09-14,5.5747,5.6102,5.5395,5.5747,25866,0
2005-09-15,5.6314,5.787,5.6102,5.6314,12015,0
2005-09-16,5.8579,5.8579,5.8579,5.8579,1415,0
2005-09-19,6.353,6.353,6.1054,6.353,8458,0
2005-09-20,6.353,6.4591,6.3177,6.353,44242,0
2005-09-21,6.4591,6.4591,6.353,6.4591,40074,0
2005-09-22,6.4591,6.4945,6.353,6.4591,16539,0
2005-09-23,6.2114,6.3177,6.2114,6.2114,47918,0
2005-09-26,6.1407,6.1761,6.1054,6.1407,3675,0
2005-09-27,6.1054,6.1407,6.1054,6.1054,3249,0
2005-09-28,6.07,6.247,6.07,6.07,10212,0
2005-09-29,6.1054,6.1054,6.1054,6.1054,1273,0
2005-09-30,6.0347,6.1407,6.0347,6.0347,11307,0
2005-10-03,5.9639,6.07,5.9639,5.9639,7773,0
2005-10-04,5.787,6.07,5.6457,5.787,7068,0
2005-10-06,5.5747,5.5747,5.3271,5.5747,2643,0
2005-10-07,5.5747,5.5747,5.2918,5.5747,7068,0
2005-10-10,5.2918,5.2918,5.2918,5.2918,847,0
2005-10-11,5.3271,5.3271,5.3271,5.3271,284,0
2005-10-17,5.0087,5.0087,5.0087,5.0087,566,0
2005-10-18,4.5207,4.5207,4.5207,4.5207,424,0
2005-10-19,4.0962,4.0962,3.7424,4.0962,7350,0
2005-10-20,4.5207,4.5207,4.5207,4.5207,140,0
2005-10-21,4.2376,4.3084,4.2376,4.2376,1129,0
2005-10-25,4.5207,4.5207,4.5207,4.5207,566,0
2005-10-27,4.556,4.556,4.556,4.556,1415,0
2005-10-28,4.5914,4.5914,4.5914,4.5914,1129,0
2005-11-01,4.5914,4.5914,4.5914,4.5914,707,0
2005-11-09,4.6621,4.6621,4.6621,4.6621,140,0
2005-11-10,4.2376,4.2376,4.2376,4.2376,3389,0
2005-11-11,4.2164,4.2164,4.2164,4.2164,28696,0
2005-11-17,4.2376,4.2376,4.2376,4.2376,5795,0
2005-11-21,4.5914,4.5914,4.5914,4.5914,1415,0
2005-11-22,4.556,4.7684,4.556,4.556,15052,0
2005-11-28,4.5914,4.5914,4.4145,4.5914,3957,0
2005-11-29,4.45,4.45,4.45,4.45,1415,0
2005-12-01,4.733,4.733,4.4853,4.733,3957,0
2005-12-02,4.6269,4.6269,4.6269,4.6269,1129,0
2005-12-05,4.9027,4.9027,4.9027,4.9027,140,0
2005-12-08,5.2564,5.2564,5.2564,5.2564,566,0
2005-12-12,5.8224,5.8224,5.8224,5.8224,424,0
2005-12-13,5.9286,5.9286,5.681,5.9286,10633,0
2005-12-14,5.9286,5.9639,5.9286,5.9286,17105,0
2005-12-15,5.8579,5.8579,5.7517,5.8579,10511,0
2005-12-16,5.5395,5.5395,5.5395,5.5395,2473,0
2005-12-19,5.1151,5.1151,5.1151,5.1151,7068,0
2005-12-20,5.3981,5.3981,5.1857,5.3981,27704,0
2005-12-21,5.4334,5.4334,5.4334,5.4334,1415,0
2005-12-22,5.7161,5.7161,5.6102,5.7161,1836,0
2005-12-23,5.787,5.787,5.787,5.787,847,0
2005-12-27,5.6457,5.6457,5.6457,5.6457,707,0
2005-12-29,5.6457,5.6457,5.6457,5.6457,1415,0
2006-01-03,5.9994,6.1761,5.9994,5.9994,3181,0
2006-01-04,6.247,6.247,6.1761,6.247,2969,0
2006-01-05,6.3177,6.3177,6.3177,6.3177,2122,0
2006-01-06,6.2114,6.2114,6.0347,6.2114,17187,0
2006-01-09,6.2256,6.2256,6.1903,6.2256,4240,0
2006-01-10,6.1407,6.1407,6.1407,6.1407,742,0
2006-01-11,5.9567,5.9567,5.9567,5.9567,1415,0
2006-01-12,6.4239,6.6007,6.4239,6.4239,13129,0
2006-01-13,6.7774,6.7774,6.5652,6.7774,24522,0
2006-01-17,6.8836,6.8836,6.6359,6.8836,6716,0
2006-01-18,6.4945,6.4945,6.3883,6.4945,7793,0
2006-01-19,6.8128,6.8128,6.6359,6.8128,4665,0
2006-01-20,7.202,7.202,6.8482,7.202,24876,0
2006-01-23,7.4144,7.5202,7.202,7.4144,26619,0
2006-01-24,7.485,7.5202,7.3222,7.485,14700,0
2006-01-25,7.9449,7.9449,7.9449,7.9449,2403,0
2006-01-26,7.5558,7.6972,7.2726,7.5558,11256,0
2006-01-27,7.4144,7.6972,7.4144,7.4144,1906,0
2006-01-30,7.6972,7.6972,7.4144,7.6972,7667,0
2006-01-31,7.5912,7.5912,7.4144,7.5912,6784,0
2006-02-01,7.8035,7.8388,7.492,7.8035,8339,0
2006-02-02,7.5558,7.5558,7.5275,7.5558,12339,0
2006-02-06,7.7327,7.7327,7.7327,7.7327,847,0
2006-02-07,7.5912,7.5912,7.5912,7.5912,1528,0
2006-02-08,7.2587,7.308,7.2587,7.2587,1554,0
2006-02-09,7.3435,7.3435,7.3435,7.3435,284,0
2006-02-10,7.2726,7.308,7.0605,7.2726,26009,0
2006-02-13,7.0958,7.0958,7.0958,7.0958,15201,0
2006-02-14,7.025,7.025,6.7067,7.025,6642,0
2006-02-15,7.202,7.202,7.202,7.202,284,0
2006-02-17,7.2726,7.2726,7.2726,7.2726,707,0
2006-02-21,7.5202,7.5558,7.5202,7.5202,847,0
2006-02-22,7.4144,7.4144,7.3931,7.4144,1723,0
2006-02-23,7.3788,7.3788,7.1667,7.3788,2122,0
2006-02-27,7.3435,7.3435,7.3435,7.3435,1129,0
2006-02-28,7.7466,7.7466,7.7466,7.7466,452,0
2006-03-01,7.7677,7.8388,7.7677,7.7677,1836,0
2006-03-02,8.1853,8.1853,8.1853,8.1853,12184,0
2006-03-03,8.5389,8.5389,8.3552,8.5389,7350,0
2006-03-06,8.2207,8.3976,8.2207,8.2207,6395,0
2006-03-07,7.9802,8.0155,7.7677,7.9802,3675,0
2006-03-08,7.9802,7.9802,7.9802,7.9802,847,0
2006-03-09,7.7677,7.9449,7.7677,7.7677,1554,0
2006-03-10,7.7677,7.7677,7.7677,7.7677,2826,0
2006-03-14,7.9449,7.9449,7.9449,7.9449,1415,0
2006-03-16,8.2914,8.2914,8.2914,8.2914,1415,0
2006-03-17,8.2207,8.2207,8.1853,8.2207,10320,0
2006-03-20,8.2914,8.3622,8.1853,8.2914,5655,0
2006-03-23,8.1853,8.1853,8.1853,8.1853,353,0
2006-03-24,8.9635,8.9635,8.7514,8.9635,4734,0
2006-03-27,9.1401,9.1401,9.1401,9.1401,1129,0
2006-03-30,9.954,9.954,9.706,9.954,1698,0
2006-03-31,9.812,9.884,9.812,9.812,2872,0
2006-04-03,10.378,10.556,10.342,10.378,28975,0
2006-04-04,10.994,11.015,10.732,10.994,9188,0
2006-04-05,11.432,11.503,11.397,11.432,14220,0
2006-04-06,12.069,12.105,11.822,12.069,8578,0
2006-04-07,11.645,12.069,11.334,11.645,10955,0
2006-04-10,11.61,11.61,11.503,11.61,5371,0
2006-04-11,11.263,11.263,11.263,11.263,847,0
2006-04-12,10.944,10.944,10.944,10.944,284,0
2006-04-13,11.122,11.298,11.122,11.122,2262,0
2006-04-18,11.588,11.822,11.588,11.588,22219,0
2006-04-19,11.963,11.963,11.963,11.963,140,0
2006-04-20,11.999,12.034,11.963,11.999,4975,0
2006-04-21,11.999,11.999,11.999,11.999,5936,0
2006-04-24,12.706,12.706,12.282,12.706,21396,0
2006-04-25,12.67,12.811,12.586,12.67,10861,0
2006-04-26,12.883,12.883,12.459,12.883,4734,0
2006-04-27,12.247,12.353,11.645,12.247,8563,0
2006-04-28,12.14,12.175,11.999,12.14,55834,0
2006-05-01,12.14,12.175,11.893,12.14,4031,0
2006-05-02,12.459,12.494,12.175,12.459,15192,0
2006-05-04,12.564,12.811,12.388,12.564,14487,0
2006-05-05,12.529,12.564,12.529,12.529,5795,0
2006-05-08,12.211,12.211,11.999,12.211,1792,0
2006-05-09,11.963,12.077,11.787,11.963,11449,0
2006-05-10,12.741,12.741,12.175,12.741,4945,0
2006-05-11,13.202,13.591,13.202,13.202,9188,0
2006-05-12,13.13,13.13,13.095,13.13,990,0
2006-05-15,11.432,11.999,11.432,11.432,18518,0
2006-05-16,11.467,12.353,11.015,11.467,9680,0
2006-05-17,11.298,11.963,11.298,11.298,2122,0
2006-05-18,10.166,10.591,10.166,10.166,14416,0
2006-05-19,9.954,10.06,9.6,9.954,18941,0
2006-05-22,9.1761,9.1761,8.4685,9.1761,9754,0
2006-05-23,9.884,9.884,9.777,9.884,10955,0
2006-05-24,9.4238,9.777,9.4238,9.4238,3039,0
2006-05-25,10.166,10.166,9.741,10.166,23889,0
2006-05-26,10.803,10.803,10.803,10.803,18093,0
2006-05-30,10.556,10.591,10.413,10.556,17458,0
2006-05-31,10.732,10.732,10.732,10.732,3289,0
2006-06-01,10.697,10.697,10.413,10.697,9894,0
2006-06-02,10.591,10.675,10.413,10.591,3109,0
2006-06-05,10.768,10.768,10.768,10.768,551,0
2006-06-07,9.3177,9.3177,8.9989,9.3177,1978,0
2006-06-08,8.2914,8.2914,8.2914,8.2914,2347,0
2006-06-09,8.8575,8.8575,8.822,8.8575,3343,0
2006-06-12,8.2207,8.2207,8.2207,8.2207,1415,0
2006-06-13,7.9092,7.9092,7.6619,7.9092,2826,0
2006-06-14,8.1147,8.1853,8.1075,8.1147,6291,0
2006-06-15,8.4685,8.6452,8.0511,8.4685,6337,0
2006-06-16,8.3268,8.3976,8.3268,8.3268,3389,0
2006-06-19,8.1853,8.3268,8.1853,8.1853,2721,0
2006-06-20,7.9802,7.9802,7.9449,7.9802,28975,0
2006-06-21,7.6124,7.6124,7.6124,7.6124,14134,0
2006-06-22,8.0511,8.0511,7.874,8.0511,25304,0
2006-06-23,8.3976,8.3976,8.3976,8.3976,5795,0
2006-06-26,8.15,8.15,8.15,8.15,2826,0
2006-06-27,8.15,8.15,8.15,8.15,2969,0
2006-06-28,9.0348,9.0348,8.6452,9.0348,1978,0
2006-06-29,8.8928,9.31,8.8928,8.8928,4184,0
2006-06-30,9.4589,9.4589,9.3177,9.4589,3746,0
2006-07-03,9.812,9.884,9.812,9.812,847,0
2006-07-05,9.53,9.741,9.53,9.53,2969,0
2006-07-06,9.636,9.636,9.636,9.636,707,0
2006-07-07,9.4939,9.4939,9.4939,9.4939,1415,0
2006-07-11,9.4589,9.4589,9.1761,9.4589,2826,0
2006-07-14,9.1049,9.1049,9.1049,9.1049,424,0
2006-07-17,9.2467,9.2467,9.2467,9.2467,2826,0
2006-07-18,8.2914,8.3976,8.2914,8.2914,4403,0
2006-07-20,8.8928,8.8928,8.8928,8.8928,6008,0
2006-07-21,8.2844,8.2844,8.2844,8.2844,140,0
2006-07-24,8.3976,8.3976,8.3622,8.3976,566,0
2006-07-25,8.7868,9.0348,8.7868,8.7868,284,0
2006-07-26,9.0907,9.0907,9.0907,9.0907,7068,0
2006-07-27,9.3528,9.3528,9.3528,9.3528,1415,0
2006-07-28,9.1049,9.1049,9.0698,9.1049,3109,0
2006-07-31,9.1761,9.1761,9.1761,9.1761,4949,0
2006-08-01,9.2112,9.2112,9.1761,9.2112,11307,0
2006-08-02,9.2827,9.53,9.2827,9.2827,7548,0
2006-08-03,9.1049,9.1618,9.0698,9.1049,11588,0
2006-08-04,8.7514,8.7514,8.5389,8.7514,2197,0
2006-08-07,8.7161,8.7514,8.7161,8.7161,2826,0
2006-08-08,8.7161,8.7161,8.7161,8.7161,1273,0
2006-08-09,8.2914,8.2914,8.2914,8.2914,1903,0
2006-08-10,8.1147,8.4685,8.0511,8.1147,22051,0
2006-08-11,7.874,8.15,7.874,7.874,4098,0
2006-08-14,8.0511,8.0511,7.9449,8.0511,4524,0
2006-08-15,8.1853,8.1853,8.1147,8.1853,6359,0
2006-08-16,8.6452,8.6452,8.6098,8.6452,3817,0
2006-08-17,8.3976,8.4685,8.2562,8.3976,78556,0
2006-08-18,8.4685,8.5389,8.1853,8.4685,22193,0
2006-08-21,8.8575,8.8575,8.5389,8.8575,635,0
2006-08-22,8.822,8.822,8.7514,8.822,12738,0
2006-08-23,9.1401,9.1761,8.8928,9.1401,2473,0
2006-08-24,8.9989,8.9989,8.9282,8.9989,5767,0
2006-08-25,9.1761,9.1761,9.1401,9.1761,4949,0
2006-08-28,8.9918,8.9918,8.9282,8.9918,9471,0
2006-08-29,8.822,8.9282,8.7797,8.822,48822,0
2006-08-30,8.8575,8.9918,8.6806,8.8575,57387,0
2006-08-31,9.0348,9.0348,8.7868,9.0348,22685,0
2006-09-01,9.741,9.847,9.53,9.741,50463,0
2006-09-05,9.954,10.06,9.671,9.954,11307,0
2006-09-06,9.706,9.847,9.671,9.706,31258,0
2006-09-07,10.025,10.088,9.812,10.025,149168,0
2006-09-08,9.884,9.954,9.812,9.884,163252,0
2006-09-11,9.0698,9.1761,8.7514,9.0698,105804,0
2006-09-12,9.1401,9.2112,8.9282,9.1401,33308,0
2006-09-13,9.4589,9.4589,9.1761,9.4589,79296,0
2006-09-14,9.3878,9.4589,9.3878,9.3878,13992,0
2006-09-15,9.4589,9.565,9.4238,9.4589,8762,0
2006-09-18,9.636,9.706,9.4238,9.636,10496,0
2006-09-19,9.741,9.777,9.706,9.741,2122,0
2006-09-20,9.565,9.565,9.565,9.565,572,0
2006-09-21,9.2467,9.2467,9.2467,9.2467,494,0
2006-09-22,9.1761,9.2827,9.1401,9.1761,3465,0
2006-09-25,8.3976,8.6098,8.3622,8.3976,23889,0
2006-09-26,8.8928,8.8928,8.7514,8.8928,14630,0
2006-09-27,9.2827,9.2827,9.1049,9.2827,26900,0
2006-09-28,9.2827,9.3177,9.2827,9.2827,3675,0
2006-09-29,9.3528,9.3528,9.3528,9.3528,2826,0
2006-10-02,8.9282,8.9282,8.9282,8.9282,5655,0
2006-10-03,8.5461,8.7868,8.5037,8.5461,4240,0
2006-10-04,8.4329,8.5672,8.2914,8.4329,16255,0
2006-10-05,8.5745,8.7514,8.5745,8.5745,3967,0
2006-10-06,8.4685,8.5037,8.4685,8.4685,4524,0
2006-10-09,8.6098,8.6098,8.3976,8.6098,2122,0
2006-10-10,8.6452,8.6452,8.4329,8.6452,896,0
2006-10-11,8.6098,8.6098,8.6098,8.6098,71665,0
2006-10-12,8.822,8.822,8.5745,8.822,40959,0
2006-10-13,9.1401,9.1401,8.9989,9.1401,124104,0
2006-10-16,9.4238,9.4238,9.3878,9.4238,139182,0
2006-10-17,9.1761,9.3177,9.1761,9.1761,219447,0
2006-10-19,9.706,9.706,9.4238,9.706,75624,0
2006-10-23,9.636,9.671,9.53,9.636,109404,0
2006-10-24,10.025,10.095,9.847,10.025,28252,0
2006-10-25,10.166,10.201,10.06,10.166,31096,0
2006-10-26,10.342,10.413,10.166,10.342,110628,0
2006-10-27,10.378,10.378,10.378,10.378,119298,0
2006-10-30,10.06,10.236,10.025,10.06,3534,0
2006-10-31,9.954,10.236,9.954,9.954,12296,0
2006-11-01,10.378,10.485,10.378,10.378,5371,0
2006-11-02,10.413,10.521,10.365,10.413,3322,0
2006-11-03,10.662,10.662,10.413,10.662,1554,0
2006-11-06,10.697,10.768,10.591,10.697,8623,0
2006-11-07,10.697,10.697,10.521,10.697,893,0
2006-11-09,10.98,10.98,10.732,10.98,11534,0
2006-11-10,11.015,11.086,10.98,11.015,1978,0
2006-11-13,10.697,10.803,10.697,10.697,9850,0
2006-11-14,10.98,11.015,10.98,10.98,2262,0
2006-11-15,10.944,11.228,10.944,10.944,14557,0
2006-11-16,10.874,11.432,10.874,10.874,69544,0
2006-11-17,10.697,10.839,10.378,10.697,13936,0
2006-11-20,10.627,10.839,10.591,10.627,1422,0
2006-11-21,11.298,11.298,11.298,11.298,847,0
2006-11-22,11.467,11.467,11.157,11.467,15787,0
2006-11-24,11.467,11.822,11.467,11.467,1836,0
2006-11-27,11.298,11.467,11.228,11.298,10071,0
2006-11-28,11.086,11.1,10.732,11.086,15687,0
2006-11-29,11.298,11.518,11.192,11.298,33358,0
2006-11-30,11.573,11.61,11.538,11.573,990,0
2006-12-01,11.752,11.752,11.752,11.752,284,0
2006-12-04,11.538,11.716,11.538,11.538,17628,0
2006-12-05,11.645,11.645,11.645,11.645,284,0
2006-12-07,11.858,11.928,11.858,11.858,990,0
2006-12-08,12.14,12.353,11.858,12.14,15860,0
2006-12-11,12.388,12.388,12.069,12.388,11233,0
2006-12-12,12.459,12.494,12.175,12.459,5795,0
2006-12-13,12.388,12.529,12.211,12.388,14842,0
2006-12-14,12.529,12.529,12.416,12.529,8526,0
2006-12-15,12.317,12.635,12.069,12.317,19578,0
2006-12-18,11.858,12.211,11.858,11.858,21273,0
2006-12-19,11.999,11.999,11.61,11.999,3223,0
2006-12-20,11.822,12.211,11.822,11.822,21910,0
2006-12-21,11.928,11.999,11.858,11.928,24456,0
2006-12-22,11.893,11.999,11.893,11.893,2685,0
2006-12-26,11.858,11.963,11.573,11.858,2826,0
2006-12-27,11.744,11.858,11.503,11.744,10672,0
2006-12-28,11.467,11.815,11.467,11.467,31307,0
2006-12-29,11.999,12.069,11.999,11.999,5725,0
2007-01-03,11.822,11.928,11.787,11.822,115397,0
2007-01-04,11.05,11.228,10.874,11.05,97023,0
2007-01-05,11.015,11.05,10.662,11.015,70499,0
2007-01-08,11.228,11.361,11.015,11.228,30965,0
2007-01-09,10.803,11.122,10.591,10.803,99513,0
2007-01-10,10.378,10.768,10.342,10.378,46406,0
2007-01-11,10.449,10.768,10.413,10.449,8481,0
2007-01-12,10.839,10.944,10.803,10.839,23520,0
2007-01-16,10.839,11.015,10.591,10.839,27701,0
2007-01-17,10.725,10.944,10.697,10.725,44533,0
2007-01-18,11.122,11.122,10.803,11.122,37189,0
2007-01-19,11.157,11.228,10.944,11.157,6642,0
2007-01-22,11.503,11.645,11.298,11.503,6257,0
2007-01-23,11.61,11.61,11.334,11.61,6359,0
2007-01-24,11.822,11.928,11.716,11.822,18445,0
2007-01-25,11.681,11.716,11.361,11.681,50434,0
2007-01-26,11.716,11.822,11.432,11.716,17529,0
2007-01-29,11.645,11.716,11.61,11.645,39363,0
2007-01-30,11.858,11.858,11.467,11.858,7401,0
2007-01-31,11.752,11.822,11.432,11.752,9046,0
2007-02-01,11.858,11.858,11.752,11.858,4949,0
2007-02-02,11.61,11.716,11.573,11.61,5795,0
2007-02-05,11.467,11.858,11.467,11.467,9188,0
2007-02-06,11.49,11.822,11.432,11.49,10382,0
2007-02-07,11.787,11.822,11.361,11.787,3109,0
2007-02-09,11.787,11.787,11.787,11.787,311,0
2007-02-12,11.538,11.645,11.334,11.538,8819,0
2007-02-13,11.61,11.61,11.503,11.61,7308,0
2007-02-14,11.787,11.928,11.573,11.787,3675,0
2007-02-15,11.503,11.645,11.298,11.503,35240,0
2007-02-16,11.334,11.467,11.263,11.334,29261,0
2007-02-20,11.361,11.361,11.015,11.361,11052,0
2007-02-21,11.122,11.361,11.086,11.122,5371,0
2007-02-22,11.157,11.361,11.122,11.157,10447,0
2007-02-23,11.573,11.716,11.397,11.573,6359,0
2007-02-26,11.893,11.963,11.573,11.893,19328,0
2007-02-27,11.192,11.467,11.05,11.192,64554,0
2007-02-28,10.768,11.122,10.591,10.768,65170,0
2007-03-01,10.662,10.874,10.556,10.662,96492,0
2007-03-02,10.662,10.944,10.662,10.662,12859,0
2007-03-05,10.521,10.521,10.06,10.521,32795,0
2007-03-06,10.534,10.662,10.534,10.534,9647,0
2007-03-07,10.378,10.627,10.378,10.378,10036,0
2007-03-08,10.803,10.874,10.591,10.803,11166,0
2007-03-09,10.697,10.803,10.627,10.697,6378,0
2007-03-12,10.556,10.627,10.378,10.556,10531,0
2007-03-13,10.839,10.944,10.556,10.839,15324,0
2007-03-14,10.627,10.627,10.378,10.627,37317,0
2007-03-15,10.597,10.697,10.485,10.597,12175,0
2007-03-16,10.662,10.944,10.662,10.662,17132,0
2007-03-19,11.05,11.122,10.909,11.05,9188,0
2007-03-20,11.086,11.157,11.05,11.086,9610,0
2007-03-21,11.298,11.298,11.015,11.298,46306,0
2007-03-22,11.538,11.538,11.538,11.538,1060,0
2007-03-23,11.538,11.645,11.503,11.538,22051,0
2007-03-26,11.573,11.716,11.298,11.573,28553,0
2007-03-27,11.192,11.467,11.192,11.192,17244,0
2007-03-28,11.298,11.538,11.298,11.298,4170,0
2007-03-29,11.298,11.298,11.298,11.298,14134,0
2007-03-30,11.752,11.752,11.645,11.752,1129,0
2007-04-02,11.716,11.716,11.681,11.716,7632,0
2007-04-03,11.752,12.034,11.645,11.752,9824,0
2007-04-04,12.14,12.14,11.822,12.14,1353,0
2007-04-05,11.858,12.353,11.858,11.858,4282,0
2007-04-09,11.787,11.787,11.787,11.787,3534,0
2007-04-10,11.928,11.928,11.893,11.928,1234,0
2007-04-11,11.963,12.048,11.752,11.963,442425,0
2007-04-12,12.034,12.034,11.928,12.034,5703,0
2007-04-13,12.175,12.175,11.858,12.175,10585,0
2007-04-16,12.069,12.247,11.963,12.069,9330,0
2007-04-17,12.105,12.175,12.105,12.105,12439,0
2007-04-18,11.716,11.822,11.631,11.716,35466,0
2007-04-19,11.752,11.752,11.716,11.752,15867,0
2007-04-20,11.752,11.752,11.752,11.752,284,0
2007-04-23,11.999,11.999,11.752,11.999,11345,0
2007-04-24,11.928,11.999,11.858,11.928,38556,0
2007-04-25,11.928,11.928,11.659,11.928,56265,0
2007-04-26,11.858,11.893,11.573,11.858,22893,0
2007-04-27,11.752,11.787,11.538,11.752,16255,0
2007-04-30,11.858,11.858,11.787,11.858,38658,0
2007-05-01,11.822,11.858,11.787,11.822,22616,0
2007-05-02,12.353,12.67,12.353,12.353,14064,0
2007-05-03,12.069,12.388,11.999,12.069,15016,0
2007-05-04,12.564,12.564,12.494,12.564,1661,0
2007-05-07,12.353,12.353,12.282,12.353,27437,0
2007-05-08,11.787,12.175,11.787,11.787,20496,0
2007-05-09,11.752,11.928,11.645,11.752,16052,0
2007-05-10,11.645,11.822,11.61,11.645,10176,0
2007-05-11,11.681,11.681,11.61,11.681,11774,0
2007-05-14,11.716,11.787,11.716,11.716,3957,0
2007-05-15,11.787,11.787,11.573,11.787,1978,0
2007-05-16,11.681,11.787,11.503,11.681,7379,0
2007-05-17,11.752,11.752,11.681,11.752,28837,0
2007-05-18,11.538,12.494,11.538,11.538,12296,0
2007-05-21,12.848,12.883,12.564,12.848,7986,0
2007-05-22,12.883,12.918,12.706,12.883,5398,0
2007-05-23,12.706,13.059,12.706,12.706,8904,0
2007-05-25,13.413,13.485,13.095,13.413,19108,0
2007-05-29,13.166,13.308,13.13,13.166,31276,0
2007-05-30,13.024,13.059,12.776,13.024,22051,0
2007-05-31,13.697,13.767,13.449,13.697,48942,0
2007-06-01,13.979,13.979,13.697,13.979,20989,0
2007-06-04,13.838,14.05,13.732,13.838,24281,0
2007-06-05,13.944,14.157,13.909,13.944,20453,0
2007-06-06,13.732,13.838,13.485,13.732,17697,0
2007-06-07,13.52,13.767,13.52,13.52,19024,0
2007-06-08,13.237,13.52,13.237,13.237,21176,0
2007-06-11,14.086,14.121,13.873,14.086,19083,0
2007-06-12,14.086,14.121,13.873,14.086,9330,0
2007-06-13,14.05,14.05,13.767,14.05,13613,0
2007-06-14,14.68,14.716,14.368,14.68,6439,0
2007-06-15,15.211,15.281,14.822,15.211,114020,0
2007-06-18,15.352,15.423,15.104,15.352,103773,0
2007-06-19,15.423,15.493,15.175,15.423,36192,0
2007-06-20,15.493,15.775,15.387,15.493,16820,0
2007-06-21,15.423,15.493,15.317,15.423,29096,0
2007-06-22,15.67,15.812,15.634,15.67,10716,0
2007-06-25,15.423,15.74,15.069,15.423,34970,0
2007-06-26,15.175,15.352,15.069,15.175,24891,0
2007-06-27,14.716,14.928,14.68,14.716,8820,0
2007-06-28,15.352,19.59,15.352,15.352,1235,0
2007-06-29,15.387,15.423,14.998,15.387,14920,0
2007-07-02,15.74,15.989,15.528,15.74,29739,0
2007-07-03,15.812,15.919,15.528,15.812,25866,0
2007-07-05,15.847,15.919,15.599,15.847,30039,0
2007-07-06,15.847,16.025,15.847,15.847,8904,0
2007-07-09,15.882,15.919,15.847,15.882,12472,0
2007-07-10,15.493,15.493,15.317,15.493,23275,0
2007-07-11,15.493,15.564,15.211,15.493,33578,0
2007-07-12,15.634,15.705,15.317,15.634,15704,0
2007-07-13,15.67,15.67,15.564,15.67,12063,0
2007-07-16,15.599,15.599,15.175,15.599,33349,0
2007-07-17,15.352,15.705,15.352,15.352,8031,0
2007-07-18,15.139,15.175,14.892,15.139,14254,0
2007-07-19,15.536,15.564,15.317,15.536,12398,0
2007-07-20,15.387,15.458,15.387,15.387,4761,0
2007-07-23,16.236,16.236,15.317,16.236,31819,0
2007-07-24,15.528,15.74,15.423,15.528,22596,0
2007-07-25,15.139,15.246,15.104,15.139,24456,0
2007-07-26,14.474,15.246,14.121,14.474,67835,0
2007-07-27,14.014,14.157,13.591,14.014,61770,0
2007-07-30,14.262,14.298,14.014,14.262,37996,0
2007-07-31,14.545,14.68,14.439,14.545,11576,0
2007-08-01,13.732,13.909,13.556,13.732,57535,0
2007-08-02,14.298,14.298,13.732,14.298,13821,0
2007-08-03,13.944,14.192,13.909,13.944,19789,0
2007-08-06,13.413,13.626,13.166,13.413,56871,0
2007-08-07,13.697,13.697,13.378,13.697,32157,0
2007-08-08,14.262,14.262,13.944,14.262,16519,0
2007-08-09,14.086,14.086,13.697,14.086,7655,0
2007-08-10,13.661,13.697,13.202,13.661,19963,0
2007-08-13,13.944,14.05,13.697,13.944,18977,0
2007-08-14,13.697,14.014,13.449,13.697,26788,0
2007-08-15,13.413,13.413,12.848,13.413,21273,0
2007-08-16,11.752,12.706,11.645,11.752,72944,0
2007-08-17,12.918,12.989,12.635,12.918,42926,0
2007-08-20,13.13,13.237,12.883,13.13,36379,0
2007-08-21,12.989,13.024,12.883,12.989,24990,0
2007-08-22,13.343,13.378,13.202,13.343,16496,0
2007-08-23,13.413,13.732,13.413,13.413,10219,0
2007-08-24,13.449,13.449,13.413,13.449,4154,0
2007-08-27,13.13,13.4,13.024,13.13,23468,0
2007-08-28,12.848,13.166,12.67,12.848,33431,0
2007-08-29,13.237,13.237,12.883,13.237,18941,0
2007-08-30,13.095,13.308,12.989,13.095,19428,0
2007-08-31,13.059,13.308,13.024,13.059,22437,0
2007-09-04,14.014,14.298,13.873,14.014,20390,0
2007-09-05,14.086,14.086,13.803,14.086,6078,0
2007-09-06,14.227,14.227,14.192,14.227,8791,0
2007-09-07,13.838,13.909,13.838,13.838,5725,0
2007-09-10,13.838,13.838,13.626,13.838,2685,0
2007-09-11,13.979,14.014,13.767,13.979,7208,0
2007-09-12,14.121,14.121,14.05,14.121,9314,0
2007-09-13,14.157,14.227,13.909,14.157,13252,0
2007-09-14,14.014,14.298,13.909,14.014,24003,0
2007-09-17,13.979,14.05,13.767,13.979,18927,0
2007-09-18,14.368,14.474,13.838,14.368,67339,0
2007-09-19,14.716,14.928,14.645,14.716,49756,0
2007-09-20,15.281,15.281,14.928,15.281,9754,0
2007-09-21,15.882,15.882,15.528,15.882,21838,0
2007-09-24,15.317,15.55,15.069,15.317,25604,0
2007-09-25,15.139,15.175,14.822,15.139,24348,0
2007-09-26,15.317,15.528,15.211,15.317,13852,0
2007-09-27,15.775,15.847,15.458,15.775,11407,0
2007-09-28,15.812,15.989,15.67,15.812,12163,0
2007-10-01,15.812,16.166,15.705,15.812,9782,0
2007-10-02,16.025,16.06,15.67,16.025,25360,0
2007-10-03,15.634,15.74,15.387,15.634,19843,0
2007-10-04,15.211,15.423,14.998,15.211,28805,0
2007-10-05,15.67,15.775,15.634,15.67,20733,0
2007-10-08,15.528,15.599,15.211,15.528,32228,0
2007-10-09,15.919,16.236,15.705,15.919,8904,0
2007-10-10,16.307,16.413,15.989,16.307,23304,0
2007-10-11,17.05,17.121,16.732,17.05,18748,0
2007-10-12,16.767,16.802,16.449,16.767,14041,0
2007-10-15,17.439,17.439,17.156,17.439,9173,0
2007-10-16,17.227,17.297,16.943,17.227,17268,0
2007-10-17,17.368,17.723,17.368,17.368,28038,0
2007-10-18,17.121,17.297,16.837,17.121,19241,0
2007-10-19,16.555,17.227,16.413,16.555,56972,0
2007-10-22,16.272,16.378,15.775,16.272,124179,0
2007-10-23,16.837,16.837,16.52,16.837,3039,0
2007-10-24,16.696,16.978,16.52,16.696,17450,0
2007-10-25,17.014,17.05,16.732,17.014,6815,0
2007-10-26,17.156,17.262,16.837,17.156,10493,0
2007-10-29,17.191,17.191,16.767,17.191,38212,0
2007-10-30,16.908,17.085,16.59,16.908,11449,0
2007-10-31,17.014,17.014,16.837,17.014,2650,0
2007-11-01,16.908,17.014,16.236,16.908,18844,0
2007-11-02,16.307,16.696,16.272,16.307,18041,0
2007-11-05,16.378,16.449,16.06,16.378,12340,0
2007-11-06,16.555,16.943,16.555,16.555,9944,0
2007-11-07,16.767,17.191,16.59,16.767,26433,0
2007-11-08,16.626,16.943,16.59,16.626,10948,0
2007-11-09,16.837,16.837,16.378,16.837,7597,0
2007-11-12,15.67,15.989,15.599,15.67,10811,0
2007-11-13,15.564,15.74,15.317,15.564,14606,0
2007-11-14,15.705,16.13,15.705,15.705,48698,0
2007-11-15,14.963,15.281,14.928,14.963,7350,0
2007-11-16,14.645,15.033,14.545,14.645,30881,0
2007-11-19,13.979,14.439,13.979,13.979,17973,0
2007-11-20,15.281,15.317,14.786,15.281,23111,0
2007-11-21,15.281,15.281,14.645,14.998,9400,0
2007-11-23,15.033,15.033,14.68,15.033,57706,0
2007-11-26,15.493,15.775,15.352,15.493,18659,0
2007-11-27,15.033,15.139,14.822,15.033,18123,0
2007-11-28,15.317,15.528,15.175,15.317,9748,0
2007-11-29,15.493,15.564,15.069,15.493,42264,0
2007-11-30,15.458,15.599,15.317,15.458,29593,0
2007-12-03,15.352,15.352,14.998,15.352,9961,0
2007-12-04,14.474,14.857,14.474,14.474,9470,0
2007-12-05,14.545,15.175,14.545,14.545,20023,0
2007-12-06,15.387,15.423,14.822,15.387,9413,0
2007-12-07,15.246,15.246,15.246,15.246,140,0
2007-12-10,15.919,16.06,15.564,15.919,17412,0
2007-12-11,16.13,16.236,15.989,16.13,15386,0
2007-12-12,16.342,16.555,16.06,16.342,32600,0
2007-12-13,16.449,16.661,16.13,16.449,16216,0
2007-12-14,16.413,16.413,16.13,16.413,37721,0
2007-12-17,15.812,15.812,15.387,15.812,34655,0
2007-12-18,15.493,15.812,15.423,15.493,18763,0
2007-12-19,15.528,15.599,15.352,15.528,27873,0
2007-12-20,15.521,15.634,15.246,15.521,16255,0
2007-12-21,16.236,16.307,15.775,16.236,15527,0
2007-12-24,16.413,16.413,16.342,16.413,14700,0
2007-12-26,16.555,16.732,16.201,16.555,14700,0
2007-12-27,16.943,16.978,16.449,16.943,21014,0
2007-12-28,17.439,17.51,17.05,17.439,29431,0
2007-12-31,17.368,17.51,16.767,17.368,20651,0
2008-01-02,17.651,17.786,17.332,17.651,24305,0
2008-01-03,17.651,17.723,17.404,17.651,50810,0
2008-01-04,17.545,17.651,17.262,17.545,19843,0
2008-01-07,16.802,17.545,16.802,16.802,10408,0
2008-01-08,17.651,17.856,17.475,17.651,24994,0
2008-01-09,17.014,17.05,16.732,17.014,11327,0
2008-01-10,16.378,17.014,16.342,16.378,13137,0
2008-01-11,16.166,16.378,15.954,16.166,34582,0
2008-01-14,16.378,16.661,16.201,16.378,48484,0
2008-01-15,15.493,16.236,15.493,15.493,26734,0
2008-01-16,14.892,15.705,14.61,14.892,33447,0
2008-01-17,14.474,14.822,14.262,14.474,27140,0
2008-01-18,14.192,14.262,13.803,14.192,32192,0
2008-01-22,13.767,13.873,13.237,13.767,50828,0
2008-01-23,12.848,13.343,12.635,12.848,36630,0
2008-01-24,14.333,14.333,13.979,14.333,9188,0
2008-01-25,15.281,15.705,15.033,15.281,17034,0
2008-01-28,15.104,15.104,14.751,15.104,17244,0
2008-01-29,15.175,15.423,14.998,15.175,10545,0
2008-01-30,15.246,15.246,14.716,15.246,5523,0
2008-01-31,14.545,14.822,14.121,14.545,4721,0
2008-02-01,15.104,15.104,14.716,15.104,19296,0
2008-02-04,15.528,15.528,15.175,15.528,18745,0
2008-02-05,14.716,15.069,14.716,14.716,4624,0
2008-02-06,15.175,15.281,14.751,15.175,13670,0
2008-02-07,14.545,14.645,14.404,14.545,16447,0
2008-02-08,15.281,15.281,14.928,15.281,11663,0
2008-02-11,15.317,15.317,15.246,15.317,2488,0
2008-02-12,15.458,15.812,15.352,15.458,20681,0
2008-02-13,15.67,15.705,15.423,15.67,6590,0
2008-02-14,15.869,16.413,15.847,15.869,8520,0
2008-02-15,16.201,16.413,15.847,16.201,7244,0
2008-02-19,16.837,16.837,16.555,16.837,24065,0
2008-02-20,16.555,16.661,16.201,16.555,15974,0
2008-02-21,16.837,17.191,16.837,16.837,8894,0
2008-02-22,16.767,16.837,16.236,16.767,28489,0
2008-02-25,17.191,17.191,16.873,17.191,18305,0
2008-02-26,17.51,17.51,17.014,17.51,11305,0
2008-02-27,18.493,18.528,17.786,18.493,15769,0
2008-02-28,19.236,19.555,18.847,19.236,43460,0
2008-02-29,18.599,18.812,18.281,18.599,137315,0
2008-03-03,18.316,18.316,17.404,18.316,15504,0
2008-03-04,17.998,18.528,17.786,17.998,16766,0
2008-03-05,18.705,18.741,18.139,18.705,13821,0
2008-03-06,18.528,18.67,18.246,18.528,8048,0
2008-03-07,17.651,18.068,17.404,17.651,31535,0
2008-03-10,17.085,17.723,17.05,17.085,13887,0
2008-03-11,17.892,18.104,17.616,17.892,16749,0
2008-03-12,17.962,18.21,17.892,17.962,3109,0
2008-03-13,17.786,17.962,17.439,17.786,17319,0
2008-03-14,17.723,17.998,17.651,17.723,13315,0
2008-03-17,16.978,17.51,16.943,16.978,15034,0
2008-03-18,17.332,17.545,17.085,17.332,8041,0
2008-03-19,17.014,17.723,17.014,17.014,4381,0
2008-03-20,17.014,17.014,16.59,17.014,13499,0
2008-03-24,17.651,17.651,16.943,17.651,0,0
2008-03-25,17.687,17.821,17.332,17.687,5936,0
2008-03-26,18.351,18.351,17.856,18.351,7201,0
2008-03-27,18.705,19.059,18.493,18.705,7357,0
2008-03-28,18.883,18.883,18.635,18.883,12639,0
2008-03-31,19.236,19.236,18.43,19.236,13181,0
2008-04-01,18.705,18.705,18.351,18.705,33770,0
2008-04-02,18.776,19.059,18.387,18.776,23628,0
2008-04-03,18.705,19.2,18.705,18.705,12401,0
2008-04-04,19.766,20.12,19.377,19.766,26574,0
2008-04-07,20.262,20.474,19.766,20.262,55221,0
2008-04-08,19.413,19.766,19.13,19.413,51995,0
2008-04-09,19.484,19.766,19.484,19.484,18975,0
2008-04-10,20.05,20.192,19.801,20.05,21844,0
2008-04-11,19.943,20.12,19.625,19.943,38755,0
2008-04-14,20.828,20.934,20.298,20.828,79380,0
2008-04-15,20.474,20.651,20.085,20.474,49843,0
2008-04-16,20.651,20.651,20.227,20.651,74549,0
2008-04-17,20.12,20.368,19.837,20.12,51948,0
2008-04-18,20.298,20.58,19.943,20.298,32471,0
2008-04-21,21.316,21.316,20.587,21.316,30659,0
2008-04-22,22.059,22.341,21.882,22.059,40989,0
2008-04-23,22.129,22.235,21.669,22.129,23575,0
2008-04-24,21.004,21.493,20.651,21.004,50908,0
2008-04-25,21.21,21.387,20.969,21.21,17300,0
2008-04-28,22.094,22.235,21.634,22.094,16455,0
2008-04-29,21.245,21.528,20.934,21.245,13992,0
2008-04-30,21.599,21.812,21.174,21.599,11200,0
2008-05-01,21.458,21.528,21.004,21.458,18243,0
2008-05-02,21.988,22.059,21.812,21.988,13406,0
2008-05-05,22.306,22.306,21.882,22.306,16327,0
2008-05-06,22.483,22.66,21.953,22.483,16546,0
2008-05-07,21.882,22.695,21.882,21.882,26813,0
2008-05-08,22.589,23.085,22.589,22.589,23470,0
2008-05-09,22.943,23.015,22.483,22.943,30857,0
2008-05-12,23.227,23.403,22.766,23.227,5725,0
2008-05-13,22.341,22.589,21.705,22.341,52406,0
2008-05-14,22.341,22.413,21.847,22.341,10943,0
2008-05-15,22.554,22.66,22.165,22.554,17746,0
2008-05-16,23.297,23.933,23.156,23.297,27877,0
2008-05-19,25.377,25.66,24.882,25.377,96829,0
2008-05-20,25.058,25.377,24.917,25.058,35165,0
2008-05-21,25.235,25.483,24.776,25.235,50745,0
2008-05-22,25.589,25.907,25.235,25.589,24727,0
2008-05-23,24.811,25.907,24.281,24.811,82041,0
2008-05-27,24.004,24.004,23.297,24.004,48503,0
2008-05-28,23.227,23.368,22.801,23.227,71614,0
2008-05-29,22.165,22.943,22.024,22.165,82130,0
2008-05-30,23.297,23.297,22.73,23.297,31157,0
2008-06-02,22.73,22.943,22.448,22.73,39835,0
2008-06-03,23.05,23.191,22.73,23.05,27345,0
2008-06-04,22.589,22.943,22.341,22.589,37841,0
2008-06-05,22.165,26.792,21.493,22.165,30227,0
2008-06-06,22.73,22.943,22.519,22.73,22353,0
2008-06-09,22.448,22.519,22.024,22.448,56086,0
2008-06-10,21.316,21.882,21.316,21.316,46558,0
2008-06-11,21.564,21.812,21.28,21.564,21727,0
2008-06-12,20.828,21.174,20.722,20.828,40697,0
2008-06-13,21.387,21.535,20.615,21.387,18346,0
2008-06-16,21.988,22.129,21.74,21.988,15335,0
2008-06-17,22.094,22.413,21.882,22.094,23183,0
2008-06-18,21.74,21.812,21.387,21.74,12949,0
2008-06-19,21.988,22.235,21.74,21.988,25946,0
2008-06-20,21.882,22.094,21.669,21.882,28643,0
2008-06-23,21.493,22.059,21.032,21.493,62045,0
2008-06-24,21.564,21.882,21.528,21.564,23071,0
2008-06-25,22.483,22.483,21.847,22.483,20083,0
2008-06-26,21.493,22.094,21.09,21.493,18518,0
2008-06-27,21.422,21.847,21.174,21.422,13818,0
2008-06-30,21.812,21.953,21.352,21.812,13082,0
2008-07-01,21.493,21.599,21.21,21.493,16902,0
2008-07-02,22.448,22.589,22.059,22.448,21594,0
2008-07-03,21.245,21.387,20.793,21.245,24519,0
2008-07-07,21.174,21.493,20.509,21.174,16829,0
2008-07-08,21.004,21.422,20.615,21.004,28436,0
2008-07-09,21.493,21.705,21.174,21.493,7323,0
2008-07-10,20.828,21.139,20.474,20.828,31801,0
2008-07-11,21.004,21.047,20.651,21.004,21090,0
2008-07-14,21.004,21.004,20.58,21.004,21979,0
2008-07-15,19.801,20.58,19.236,19.801,58649,0
2008-07-16,19.413,19.413,18.989,19.413,27248,0
2008-07-17,20.262,20.651,19.696,20.262,59463,0
2008-07-18,19.766,19.907,19.306,19.766,14541,0
2008-07-21,19.271,20.227,19.271,19.271,10081,0
2008-07-22,20.192,20.651,19.837,20.192,9680,0
2008-07-23,20.05,20.12,19.766,20.05,6505,0
2008-07-24,19.568,19.837,19.215,19.568,71996,0
2008-07-25,19.342,19.943,19.342,19.342,10244,0
2008-07-28,20.12,20.12,19.625,20.12,11659,0
2008-07-29,19.95,20.545,19.731,19.95,13507,0
2008-07-30,20.368,20.474,18.246,20.368,30830,0
2008-07-31,21.387,21.422,21.067,21.387,13463,0
2008-08-01,20.615,20.615,20.013,20.615,38257,0
2008-08-04,19.2,19.837,19.059,19.2,33944,0
2008-08-05,18.281,19.377,17.821,18.281,31269,0
2008-08-06,18.493,18.67,18.139,18.493,46620,0
2008-08-07,18.883,18.954,18.528,18.883,10248,0
2008-08-08,17.962,18.528,17.962,17.962,11279,0
2008-08-11,17.962,18.351,17.786,17.962,35410,0
2008-08-12,17.998,18.351,17.651,17.998,7873,0
2008-08-13,17.723,17.998,17.227,17.723,54527,0
2008-08-14,18.316,18.316,17.475,18.316,6261,0
2008-08-15,17.856,18.705,17.786,17.856,21069,0
2008-08-18,18.705,19.059,18.351,18.705,18941,0
2008-08-19,18.563,18.563,17.821,18.563,4665,0
2008-08-20,18.883,18.918,18.812,18.883,6685,0
2008-08-21,19.978,19.978,19.271,19.978,14406,0
2008-08-22,19.2,19.519,19.13,19.2,16962,0
2008-08-25,19.448,19.519,18.954,19.448,8587,0
2008-08-26,18.635,19.024,18.635,18.635,7287,0
2008-08-27,19.59,19.59,19.236,19.59,14351,0
2008-08-28,20.828,20.828,19.696,20.828,39891,0
2008-08-29,19.236,19.801,19.2,19.236,5383,0
2008-09-02,17.998,19.059,17.616,17.998,70617,0
2008-09-03,17.262,17.786,17.227,17.262,24756,0
2008-09-04,15.989,17.439,15.989,15.989,29828,0
2008-09-05,15.387,16.307,15.317,15.387,58654,0
2008-09-08,15.67,16.413,15.493,15.67,49231,0
2008-09-09,14.645,15.352,14.474,14.645,74844,0
2008-09-10,15.104,15.854,15.033,15.104,55498,0
2008-09-11,14.822,15.139,14.545,14.822,24244,0
2008-09-12,16.555,16.661,15.705,16.555,32247,0
2008-09-15,14.645,15.458,14.645,14.645,47020,0
2008-09-16,14.822,14.998,13.52,14.822,76416,0
2008-09-17,14.645,14.822,13.767,14.645,55755,0
2008-09-18,15.882,15.919,15.317,15.882,25563,0
2008-09-19,16.767,17.404,16.59,16.767,19225,0
2008-09-22,18.288,18.394,17.687,18.288,45395,0
2008-09-23,17.651,17.864,17.51,17.651,50983,0
2008-09-24,17.58,17.687,17.156,17.58,8602,0
2008-09-25,17.121,17.227,16.555,17.121,38403,0
2008-09-26,16.166,16.626,15.493,16.166,12296,0
2008-09-29,13.088,14.645,12.416,13.088,87657,0
2008-09-30,14.008,14.645,13.901,14.008,42658,0
2008-10-01,14.149,14.325,13.407,14.149,27860,0
2008-10-02,11.326,12.912,11.142,11.326,112549,0
2008-10-03,12.026,12.345,11.532,12.026,33461,0
2008-10-06,9.87,10.612,9.1049,9.87,93296,0
2008-10-07,9.834,10.33,8.7726,9.834,23369,0
2008-10-08,8.2775,9.763,7.8528,8.2775,62461,0
2008-10-09,8.2419,9.537,8.0299,8.2419,89052,0
2008-10-10,8.2419,8.7726,7.2161,8.2419,165793,0
2008-10-13,8.9847,9.3742,8.3127,8.9847,50639,0
2008-10-14,9.1618,10.011,8.4895,9.1618,52465,0
2008-10-15,7.7466,8.5887,7.7466,7.7466,33245,0
2008-10-16,6.0135,6.9615,5.1292,6.0135,125862,0
2008-10-17,5.4334,5.8368,5.1644,5.4334,185026,0
2008-10-20,6.6502,6.6502,5.8721,6.6502,80059,0
2008-10-21,6.7209,6.9684,6.5441,6.7209,30358,0
2008-10-22,6.0135,6.3671,5.6596,6.0135,64873,0
2008-10-23,5.7303,6.3671,5.7303,5.7303,41522,0
2008-10-24,5.5609,6.0135,5.1292,5.5609,46450,0
2008-10-27,4.7754,5.3059,4.5984,5.3059,94482,0
2008-10-28,5.6245,5.6245,4.8814,5.5891,49990,0
2008-10-29,5.3059,5.978,5.1998,5.3768,48193,0
2008-10-30,6.2966,6.8978,5.978,6.056,70647,0
2008-10-31,6.438,7.1454,6.0842,7.0747,53056,0
2008-11-03,6.9684,7.4284,6.7209,7.1454,48444,0
2008-11-04,7.6761,8.4895,7.4991,8.3835,59556,0
2008-11-05,7.7466,7.7822,7.2869,7.2869,121392,0
2008-11-06,7.0038,7.0038,6.1549,6.4025,40175,0
2008-11-07,6.3671,6.8269,6.3671,6.3671,17489,0
2008-11-10,7.4991,7.6406,6.8978,7.1807,25936,0
2008-11-11,6.6147,6.7209,6.1549,6.3671,54823,0
2008-11-12,6.0842,6.0842,5.5182,5.6596,39176,0
2008-11-13,5.6952,6.3671,5.5182,6.3671,39941,0
2008-11-14,6.5441,6.5441,6.0135,6.1903,19115,0
2008-11-17,6.0842,6.1195,5.8011,6.0135,9033,0
2008-11-18,5.7658,5.8011,5.4827,5.5536,11907,0
2008-11-19,5.6245,5.6245,5.023,5.412,17937,0
2008-11-20,4.74,5.3482,4.1033,4.174,67652,0
2008-11-21,4.3509,4.3509,3.8557,3.8557,33658,0
2008-11-24,5.0583,5.6245,4.9523,5.2706,66566,0
2008-11-25,5.4827,5.7303,5.3059,5.5536,20212,0
2008-11-26,5.5891,5.7303,5.3768,5.6596,15335,0
2008-11-28,5.6952,5.7303,5.6596,5.6596,26505,0
2008-12-01,5.2706,5.2706,4.5984,4.5984,5540,0
2008-12-02,4.8814,5.2352,4.8461,5.1998,19664,0
2008-12-03,4.9523,4.9523,4.9523,4.9523,12157,0
2008-12-04,5.023,5.023,4.9523,4.9523,494,0
2008-12-05,4.4215,4.5773,4.174,4.5277,27235,0
2008-12-08,4.8108,5.2706,4.8108,5.2706,30080,0
2008-12-09,5.0938,5.4827,5.0938,5.3059,19370,0
2008-12-10,5.6952,5.9426,5.6596,5.6596,20855,0
2008-12-11,5.9426,6.2966,5.7303,5.7303,45881,0
2008-12-12,5.5182,5.8368,5.4827,5.4827,21443,0
2008-12-15,5.7658,6.0135,5.6596,5.6952,18544,0
2008-12-16,5.8721,6.1903,5.7658,6.0135,10694,0
2008-12-17,5.9073,6.5441,5.9073,6.5441,23944,0
2008-12-18,5.8932,6.0135,5.4827,5.6596,33173,0
2008-12-19,5.4827,5.4827,5.0583,5.1644,16116,0
2008-12-22,5.0583,5.0583,4.5984,4.6692,9663,0
2008-12-23,4.8814,5.1292,4.74,4.8674,25053,0
2008-12-24,4.7754,4.8461,4.7754,4.8179,11872,0
2008-12-26,4.74,4.8179,4.74,4.7754,5625,0
2008-12-29,5.1644,5.3059,4.8814,4.8814,22948,0
2008-12-30,5.1998,5.6952,5.1998,5.412,21827,0
2008-12-31,5.8368,5.8368,5.3768,5.3768,10445,0
2009-01-02,5.9426,5.9426,5.9426,5.9426,2643,0
2009-01-05,6.0135,6.3319,6.0135,6.3319,14805,0
2009-01-06,6.6855,6.8269,6.3671,6.5088,23737,0
2009-01-07,6.5088,6.5088,6.0135,6.0135,9230,0
2009-01-08,6.0842,6.3671,6.0842,6.3671,7449,0
2009-01-09,6.1549,6.1549,5.8368,5.8368,1627,0
2009-01-12,5.8368,5.8368,5.4827,5.5182,19933,0
2009-01-13,5.5891,5.5891,5.5891,5.5891,847,0
2009-01-14,5.3413,5.5182,5.0583,5.1644,7352,0
2009-01-15,5.3059,5.3059,5.0583,5.0583,424,0
2009-01-16,5.5182,5.8011,5.3413,5.3413,4776,0
2009-01-20,5.3413,5.3413,5.023,5.023,6078,0
2009-01-21,5.2706,5.5891,5.2706,5.2706,7159,0
2009-01-22,5.1292,5.1292,5.1292,5.1292,8087,0
2009-01-23,5.1292,5.3059,5.1292,5.2352,8488,0
2009-01-26,5.6596,6.261,5.6596,5.6596,13448,0
2009-01-27,5.9426,5.9426,5.7303,5.8296,18216,0
2009-01-28,6.3319,6.3319,6.0842,6.0842,15544,0
2009-01-29,6.1903,6.1903,5.9426,5.9426,6925,0
2009-01-30,5.6952,5.8368,5.6952,5.6952,5697,0
2009-02-02,5.5891,5.5891,5.2706,5.3768,11583,0
2009-02-03,5.9142,5.9142,5.7375,5.7375,3281,0
2009-02-04,5.8368,5.8368,5.8368,5.8368,140,0
2009-02-05,5.9286,5.9426,5.7303,5.9426,970,0
2009-02-06,6.1903,6.5793,6.1903,6.5793,31806,0
2009-02-09,6.8623,6.8978,6.7209,6.7917,24120,0
2009-02-10,6.7564,6.7564,6.247,6.3671,12587,0
2009-02-11,6.53,6.5793,6.2256,6.2256,10108,0
2009-02-12,6.1903,6.2256,6.0489,6.1549,23533,0
2009-02-13,6.438,6.6855,6.438,6.6855,2249,0
2009-02-17,6.2966,6.2966,5.9073,5.9073,3263,0
2009-02-18,5.8721,6.0489,5.8721,6.0489,3249,0
2009-02-19,6.3671,6.438,6.2256,6.2256,8949,0
2009-02-20,5.8721,6.0135,5.6596,5.6596,17731,0
2009-02-23,5.5182,5.5182,5.2352,5.2352,3206,0
2009-02-24,5.2352,5.2352,5.0583,5.0583,11746,0
2009-02-25,5.7303,5.7303,5.3059,5.3059,1738,0
2009-02-26,5.1716,5.4476,5.0938,5.4476,22679,0
2009-02-27,5.2706,5.5182,5.0583,5.3482,12058,0
2009-03-02,4.9523,5.0583,4.8814,4.9523,90516,0
2009-03-03,5.0938,5.3059,4.7754,4.924,66323,0
2009-03-04,5.0938,5.2706,5.0583,5.1998,49620,0
2009-03-05,5.023,5.1221,4.8461,5.0583,7527,0
2009-03-06,4.8532,4.8814,4.5277,4.7684,14259,0
2009-03-09,4.7754,4.7754,4.7047,4.7047,18950,0
2009-03-10,5.0655,5.3413,5.0655,5.1292,16627,0
2009-03-11,5.1644,5.1644,4.9876,4.9876,6899,0
2009-03-12,5.1292,5.412,5.1292,5.1644,13751,0
2009-03-13,5.32,5.6245,5.32,5.6245,2861,0
2009-03-16,5.5536,5.5536,5.3059,5.3413,7130,0
2009-03-17,5.2352,5.5182,5.2352,5.4476,3546,0
2009-03-18,5.3768,5.6596,5.3768,5.6596,2560,0
2009-03-19,6.1903,6.5441,6.0135,6.1903,22685,0
2009-03-20,6.6502,6.8623,6.6502,6.8623,15774,0
2009-03-23,6.8623,7.2869,6.8623,7.2513,13575,0
2009-03-24,7.0747,7.0747,6.8978,6.8978,2473,0
2009-03-25,7.11,7.2161,6.8978,7.1807,2977,0
2009-03-26,7.3577,7.4284,7.1807,7.3222,21724,0
2009-03-27,7.1807,7.1807,7.0747,7.0747,11624,0
2009-03-30,6.8978,6.8978,6.3671,6.3671,9059,0
2009-03-31,6.7917,7.0394,6.7209,6.7209,3395,0
2009-04-01,6.7845,7.0747,6.7564,7.0038,5884,0
2009-04-02,7.386,7.8883,7.1454,7.8883,13252,0
2009-04-03,7.492,7.7466,7.3931,7.7466,7208,0
2009-04-06,7.5698,7.5698,7.11,7.2161,8235,0
2009-04-07,7.0038,7.0038,6.8623,7.0038,5768,0
2009-04-08,6.8553,6.8978,6.8553,6.8623,17244,0
2009-04-09,7.1454,7.4637,7.0747,7.3931,9824,0
2009-04-13,7.2161,7.4284,7.2161,7.4284,1085,0
2009-04-14,7.2869,7.2869,7.202,7.202,3181,0
2009-04-15,7.2161,7.3577,7.0747,7.3577,2173,0
2009-04-16,7.2161,7.4991,7.2161,7.3577,12877,0
2009-04-17,7.4991,7.7822,7.4991,7.5346,5088,0
2009-04-20,7.3931,7.3931,7.0038,7.0038,2403,0
2009-04-21,7.0038,7.3222,7.0038,7.0038,2262,0
2009-04-22,7.1454,7.1454,7.1454,7.1454,424,0
2009-04-23,7.2303,7.4991,7.2303,7.2513,302488,0
2009-04-24,7.6761,7.959,7.6052,7.959,4924,0
2009-04-27,7.5346,7.5346,7.2513,7.3577,4073,0
2009-04-28,7.0394,7.1807,7.0394,7.1807,11689,0
2009-04-29,7.3931,7.3931,7.2869,7.2869,11449,0
2009-04-30,7.7822,7.8883,7.4991,7.8883,2430,0
2009-05-01,7.6052,7.6052,7.6052,7.6052,140,0
2009-05-04,8.0299,8.631,7.9943,8.2065,12597,0
2009-05-05,8.4895,8.5603,8.4895,8.4895,4843,0
2009-05-06,8.5603,8.6665,8.348,8.4895,7520,0
2009-05-07,9.3742,9.3742,8.9847,8.9847,16749,0
2009-05-08,9.2681,9.622,9.2681,9.622,24031,0
2009-05-11,9.0556,9.0556,9.0556,9.0556,140,0
2009-05-12,9.2681,9.2681,9.1049,9.1049,148684,0
2009-05-13,8.7726,8.8079,8.2775,8.3835,10672,0
2009-05-14,8.4541,8.5251,8.4541,8.5251,10602,0
2009-05-15,8.6665,8.6665,8.4895,8.4895,7280,0
2009-05-18,8.7371,8.9282,8.7019,8.7019,15052,0
2009-05-19,9.0907,9.3314,9.0196,9.3031,16539,0
2009-05-20,9.4793,10.187,9.4793,10.046,28860,0
2009-05-21,10.046,10.117,9.692,10.117,15818,0
2009-05-22,9.622,9.728,9.515,9.55,17132,0
2009-05-26,8.631,9.905,8.631,9.905,15544,0
2009-05-27,10.259,10.259,9.622,9.622,30885,0
2009-05-28,9.905,10.152,9.777,10.081,4780,0
2009-05-29,10.435,10.612,10.046,10.046,19235,0
2009-06-01,10.435,11.178,10.435,10.86,18941,0
2009-06-02,11.001,11.497,11.001,11.355,27711,0
2009-06-03,10.541,11.319,10.046,10.294,38701,0
2009-06-04,10.365,10.718,10.259,10.718,12367,0
2009-06-05,10.753,10.753,10.138,10.612,31593,0
2009-06-08,10.683,10.683,10.33,10.33,8031,0
2009-06-09,10.753,10.966,10.647,10.93,11375,0
2009-06-10,10.93,11.107,10.471,10.471,8693,0
2009-06-11,10.788,11.461,10.788,11.248,9070,0
2009-06-12,11.248,11.497,11.142,11.497,15090,0
2009-06-15,10.775,10.895,10.259,10.259,16962,0
2009-06-16,10.259,10.647,10.259,10.647,5865,0
2009-06-17,10.435,10.435,9.692,9.905,17280,0
2009-06-18,10.081,10.393,9.976,10.046,10761,0
2009-06-19,10.577,10.725,10.33,10.513,11549,0
2009-06-22,9.728,9.905,8.8786,8.9847,20332,0
2009-06-23,9.1969,9.4443,9.1969,9.3382,12816,0
2009-06-24,9.55,9.905,9.55,9.905,2861,0
2009-06-25,9.834,9.905,9.728,9.763,13468,0
2009-06-26,9.905,10.046,9.905,10.046,15043,0
2009-06-29,10.152,10.33,10.081,10.166,9330,0
2009-06-30,9.94,10.011,9.905,9.905,21204,0
2009-07-01,10.435,10.471,10.4,10.435,4623,0
2009-07-02,10.187,10.259,9.905,10.259,5511,0
2009-07-06,9.3742,9.622,9.3382,9.3382,16255,0
2009-07-07,9.692,9.728,9.3031,9.3742,4806,0
2009-07-08,9.1969,9.1969,8.9141,9.0196,10883,0
2009-07-10,8.9847,8.9847,8.8434,8.8434,2262,0
2009-07-13,9.1618,9.515,9.1618,9.1618,7311,0
2009-07-14,9.3742,9.3742,9.3742,9.3742,10176,0
2009-07-15,9.925,9.976,9.905,9.94,5864,0
2009-07-16,9.905,9.976,9.728,9.728,4734,0
2009-07-17,10.081,10.081,9.905,9.905,4524,0
2009-07-20,10.365,10.4,10.33,10.33,12754,0
2009-07-21,10.895,11.283,10.718,10.753,11189,0
2009-07-22,10.612,11.001,10.612,10.753,5404,0
2009-07-23,10.98,11.255,10.98,11.142,17107,0
2009-07-24,11.142,11.22,11.036,11.142,25839,0
2009-07-27,11.319,11.319,11.142,11.319,2494,0
2009-07-28,10.944,11.072,10.753,11.072,9038,0
2009-07-29,10.788,10.824,10.4,10.4,2155,0
2009-07-30,10.647,10.647,10.647,10.647,2170,0
2009-07-31,10.966,11.248,10.966,11.213,990,0
2009-08-03,11.779,12.345,11.674,12.098,34441,0
2009-08-04,11.815,11.815,11.815,11.815,140,0
2009-08-05,11.603,11.921,11.603,11.885,1357,0
2009-08-06,11.956,11.991,11.709,11.85,17704,0
2009-08-07,11.779,11.779,11.568,11.568,9213,0
2009-08-10,11.142,11.142,11.142,11.142,340,0
2009-08-11,10.966,10.966,10.86,10.93,2789,0
2009-08-12,11.142,11.461,11.142,11.319,9894,0
2009-08-13,11.709,11.709,11.39,11.532,12859,0
2009-08-14,11.497,11.497,11.248,11.248,10816,0
2009-08-17,11.029,11.072,10.937,10.937,3389,0
2009-08-18,11.178,11.39,11.178,11.319,6685,0
2009-08-19,11.497,11.532,11.497,11.532,5301,0
2009-08-20,11.815,12.169,11.815,11.885,7489,0
2009-08-21,12.169,12.373,12.062,12.098,14769,0
2009-08-24,12.557,12.805,12.451,12.592,36115,0
2009-08-25,12.805,12.912,12.663,12.735,14627,0
2009-08-26,12.627,12.65,12.296,12.38,39917,0
2009-08-27,12.275,12.805,12.026,12.805,84627,0
2009-08-28,13.194,13.194,12.925,13.088,27442,0
2009-08-31,12.416,12.522,12.338,12.437,20639,0
2009-09-01,12.451,12.735,12.098,12.098,21385,0
2009-09-02,12.026,12.204,11.85,12.204,23783,0
2009-09-03,12.098,12.098,11.885,11.885,2757,0
2009-09-04,12.026,12.169,12.026,12.098,23182,0
2009-09-08,12.805,13.024,12.77,13.024,6254,0
2009-09-09,13.124,13.159,13.018,13.088,16496,0
2009-09-10,13.265,13.463,13.223,13.336,13718,0
2009-09-11,13.159,13.372,13.018,13.349,11782,0
2009-09-14,13.088,13.159,13.018,13.018,8976,0
2009-09-15,13.548,13.76,13.442,13.76,7874,0
2009-09-16,14.078,14.397,13.973,14.149,21953,0
2009-09-17,14.114,14.503,14.114,14.503,27139,0
2009-09-18,14.29,14.432,14.22,14.432,9360,0
2009-09-21,13.936,14.255,13.901,14.022,25115,0
2009-09-22,14.29,14.538,14.184,14.184,5776,0
2009-09-23,14.05,14.325,13.973,13.973,8907,0
2009-09-24,14.361,14.361,13.724,13.76,8553,0
2009-09-25,13.866,13.866,13.76,13.76,3491,0
2009-09-28,13.83,14.149,13.83,13.901,13428,0
2009-09-29,13.973,14.149,13.973,14.114,3980,0
2009-09-30,14.68,14.998,14.29,14.645,12938,0
2009-10-01,14.361,14.645,14.1,14.1,4389,0
2009-10-02,14.184,14.184,13.936,14.149,11516,0
2009-10-05,14.184,15.508,14.149,14.149,2334,0
2009-10-06,14.857,15.458,14.857,15.033,35067,0
2009-10-07,15.104,15.281,15.069,15.281,9812,0
2009-10-08,15.882,16.307,15.564,16.307,27814,0
2009-10-09,16.264,16.264,16.052,16.166,11345,0
2009-10-12,16.342,16.802,16.201,16.52,18197,0
2009-10-13,15.954,16.342,15.954,16.166,2334,0
2009-10-14,16.484,16.802,16.342,16.449,11024,0
2009-10-15,16.696,16.696,16.413,16.626,7562,0
2009-10-16,16.378,16.449,16.102,16.378,4339,0
2009-10-19,16.696,17.332,16.696,16.802,16637,0
2009-10-20,16.908,16.908,16.802,16.802,4082,0
2009-10-21,16.802,16.908,16.732,16.802,2545,0
2009-10-22,16.236,16.378,16.025,16.272,21204,0
2009-10-23,15.919,16.272,15.919,16.272,3890,0
2009-10-26,16.201,16.201,15.564,15.812,3384,0
2009-10-27,15.634,15.705,15.423,15.493,18960,0
2009-10-28,15.211,15.211,14.135,14.184,35827,0
2009-10-29,15.175,15.528,14.928,15.528,14870,0
2009-10-30,15.211,15.211,13.973,14.68,60851,0
2009-11-02,14.984,15.352,14.984,15.033,7632,0
2009-11-03,14.61,14.857,14.325,14.575,33711,0
2009-11-04,15.614,15.775,15.125,15.775,48625,0
2009-11-05,15.634,16.413,15.634,16.342,77489,0
2009-11-06,16.201,16.449,16.095,16.449,32824,0
2009-11-09,16.908,17.156,16.767,17.156,23835,0
2009-11-10,16.873,16.978,16.732,16.978,11588,0
2009-11-11,17.156,17.439,16.943,17.262,20414,0
2009-11-12,17.05,17.227,16.732,16.732,26033,0
2009-11-13,16.943,17.404,16.943,17.156,5220,0
2009-11-16,17.687,18.04,17.687,18.04,11096,0
2009-11-17,17.545,17.687,17.156,17.404,22496,0
2009-11-18,17.51,17.758,17.332,17.332,5853,0
2009-11-19,17.332,17.332,16.802,17.332,24877,0
2009-11-20,17.156,17.262,16.696,17.085,19272,0
2009-11-23,17.687,17.864,17.332,17.864,6941,0
2009-11-24,17.51,17.687,17.332,17.404,9051,0
2009-11-25,17.475,17.687,17.262,17.332,9639,0
2009-11-27,16.378,16.908,16.236,16.908,12220,0
2009-11-30,16.52,16.873,16.166,16.272,12512,0
2009-12-01,17.05,17.51,16.802,17.332,18165,0
2009-12-02,17.475,17.475,17.156,17.404,3378,0
2009-12-03,17.332,17.332,17.297,17.297,353,0
2009-12-04,17.723,17.899,17.723,17.899,6502,0
2009-12-07,17.687,17.687,17.368,17.687,4381,0
2009-12-08,17.602,17.687,17.332,17.332,28412,0
2009-12-09,17.297,17.368,17.156,17.368,12052,0
2009-12-10,17.368,17.368,17.227,17.368,7560,0
2009-12-11,17.191,17.651,17.156,17.404,5088,0
2009-12-14,17.516,17.828,17.404,17.828,2643,0
2009-12-15,17.368,17.687,17.332,17.332,2265,0
2009-12-16,17.97,18.394,17.899,18.04,24955,0
2009-12-17,17.899,17.899,17.51,17.793,13160,0
2009-12-18,17.934,18.076,17.687,17.687,23747,0
2009-12-21,18.04,18.04,18.005,18.005,3109,0
2009-12-22,17.758,18.111,17.758,17.849,4313,0
2009-12-23,17.97,17.97,17.934,17.934,2403,0
2009-12-28,18.146,18.288,17.723,17.723,5753,0
2009-12-29,18.005,18.076,18.005,18.076,7918,0
2009-12-30,18.146,18.161,17.828,17.828,2054,0
2009-12-31,18.04,18.146,17.934,18.048,3679,0
2010-01-04,18.394,18.747,18.394,18.747,19994,0
2010-01-05,18.465,18.677,18.324,18.43,2757,0
2010-01-06,18.394,18.394,18.288,18.288,990,0
2010-01-07,18.288,18.394,18.189,18.394,14347,0
2010-01-08,18.571,18.606,18.324,18.563,12192,0
2010-01-11,18.394,18.641,18.111,18.224,13606,0
2010-01-12,17.97,18.04,17.758,17.793,13468,0
2010-01-13,17.828,18.146,17.687,18.146,10602,0
2010-01-14,17.793,17.828,17.758,17.758,5232,0
2010-01-15,17.545,17.828,17.545,17.793,6925,0
2010-01-19,17.121,17.297,16.978,17.114,15223,0
2010-01-20,17.014,17.014,15.919,16.484,38127,0
2010-01-21,16.767,16.908,16.328,16.328,5405,0
2010-01-22,15.996,16.378,15.812,16.025,8582,0
2010-01-25,16.449,16.449,16.13,16.222,8180,0
2010-01-26,15.775,16.272,15.74,15.919,16430,0
2010-01-27,16.201,16.342,15.861,15.989,21124,0
2010-01-28,16.449,16.526,15.919,15.954,25486,0
2010-01-29,16.095,16.449,16.06,16.13,9660,0
2010-02-01,16.272,16.342,16.06,16.201,4970,0
2010-02-02,16.626,17.191,16.59,16.767,21063,0
2010-02-03,17.107,17.107,16.978,16.978,2352,0
2010-02-04,16.307,16.307,15.812,16.095,25967,0
2010-02-05,15.211,15.634,15.033,15.352,35055,0
2010-02-08,15.104,15.634,15.104,15.387,2868,0
2010-02-09,15.882,15.919,15.67,15.67,12157,0
2010-02-10,15.775,15.775,15.493,15.493,4164,0
2010-02-11,15.614,15.989,15.614,15.989,20197,0
2010-02-12,15.175,15.309,15.069,15.139,27459,0
2010-02-16,15.033,15.634,14.751,15.387,16171,0
2010-02-17,15.387,15.387,15.281,15.387,39902,0
2010-02-18,14.822,15.033,14.716,14.871,34353,0
2010-02-19,15.458,15.634,15.175,15.634,13708,0
2010-02-22,15.564,15.67,15.423,15.634,11802,0
2010-02-23,15.599,15.634,15.317,15.493,8268,0
2010-02-24,15.493,15.634,15.317,15.458,45301,0
2010-02-25,14.963,15.564,14.716,15.281,58322,0
2010-02-26,15.954,16.449,15.954,16.449,32893,0
2010-03-01,16.555,16.732,16.449,16.52,37584,0
2010-03-02,16.449,16.732,16.378,16.449,16862,0
2010-03-03,16.307,16.626,16.166,16.626,18391,0
2010-03-04,16.767,16.837,16.342,16.52,22516,0
2010-03-05,16.837,17.05,16.626,16.873,26265,0
2010-03-08,17.05,17.05,16.661,16.661,11754,0
2010-03-09,16.449,18.04,16.342,16.626,15335,0
2010-03-10,16.696,17.191,16.696,17.156,7374,0
2010-03-11,17.156,17.332,16.978,17.156,15528,0
2010-03-12,17.687,17.687,17.227,17.404,10676,0
2010-03-15,16.661,16.978,16.427,16.626,57514,0
2010-03-16,16.732,16.767,16.696,16.732,8761,0
2010-03-17,16.837,16.978,16.555,16.696,15974,0
2010-03-18,16.626,16.626,16.307,16.555,12554,0
2010-03-19,16.462,16.661,16.413,16.555,3053,0
2010-03-22,16.25,16.307,16.236,16.307,9116,0
2010-03-23,16.449,16.873,16.449,16.873,14828,0
2010-03-24,16.449,16.626,16.378,16.626,18992,0
2010-03-25,16.413,16.484,16.378,16.413,12578,0
2010-03-26,16.06,16.272,15.954,16.095,12827,0
2010-03-29,16.342,16.413,16.201,16.413,11153,0
2010-03-30,16.272,16.272,16.025,16.025,69474,0
2010-03-31,16.626,16.696,16.342,16.626,18851,0
2010-04-01,16.661,17.156,16.378,16.802,17828,0
2010-04-05,17.156,17.156,16.449,16.943,20775,0
2010-04-06,17.332,17.687,17.297,17.616,46894,0
2010-04-07,17.616,17.864,17.156,17.651,21402,0
2010-04-08,17.262,17.58,17.156,17.58,38212,0
2010-04-09,17.687,18.181,17.665,18.04,37742,0
2010-04-12,18.394,18.5,18.181,18.43,30422,0
2010-04-13,18.04,18.181,17.545,17.934,64782,0
2010-04-14,18.111,18.535,18.04,18.535,35430,0
2010-04-15,19.031,19.37,18.712,19.228,1870854,0
2010-04-16,18.664,18.84,18.373,18.479,2153782,0
2010-04-19,17.97,18.324,17.955,18.048,962011,0
2010-04-20,18.408,19.044,18.401,18.79,1823048,0
2010-04-21,18.649,18.847,18.586,18.627,1046587,0
2010-04-22,18.606,19.597,18.401,19.251,1705852,0
2010-04-23,19.16,20.094,19.088,19.574,1784979,0
2010-04-26,19.597,19.865,19.342,19.688,1155444,0
2010-04-27,19.109,19.455,18.747,18.762,1468363,0
2010-04-28,18.635,18.776,18.359,18.627,1300690,0
2010-04-29,18.896,19.165,18.635,18.925,1888723,0
2010-04-30,18.571,18.712,17.821,17.871,3032079,0
2010-05-03,18.288,18.528,17.92,18.401,1848767,0
2010-05-04,17.672,17.786,17.234,17.332,1569876,0
2010-05-05,16.689,17.354,16.399,16.9,1848225,0
2010-05-06,16.512,16.681,14.397,15.677,2422641,0
2010-05-07,15.911,16.08,15.125,15.465,1714659,0
2010-05-10,17.021,17.121,16.618,16.86,1840304,0
2010-05-11,16.321,16.9,16.194,16.512,1129238,0
2010-05-12,16.887,16.978,16.59,16.661,969051,0
2010-05-13,16.865,16.978,16.286,16.547,594466,0
2010-05-14,16.498,16.9,16.031,16.172,2682815,0
2010-05-17,16.449,16.477,15.599,15.904,1700552,0
2010-05-18,16.342,16.633,15.508,15.755,1160600,0
2010-05-19,15.331,15.556,14.736,15.217,1570588,0
2010-05-20,14.05,14.807,13.669,14.432,2319004,0
2010-05-21,14.333,15.607,14.213,15.239,928809,0
2010-05-24,15.231,15.486,14.68,14.736,1257180,0
2010-05-25,13.994,15.203,13.973,15.098,1634850,0
2010-05-26,15.755,15.947,15.395,15.521,1157276,0
2010-05-27,15.02,15.74,14.842,15.324,3680434,0
2010-05-28,14.849,14.92,14.376,14.63,1757123,0
2010-06-01,13.732,14.418,13.619,13.661,2824210,0
2010-06-02,14.029,14.786,13.923,14.708,1554370,0
2010-06-03,15.013,15.154,14.729,14.998,1784112,0
2010-06-04,14.468,15.005,14.284,14.411,2585086,0
2010-06-07,14.341,14.411,13.994,14.065,2055293,0
2010-06-08,13.83,14.05,13.336,13.909,3743314,0
2010-06-09,13.959,14.666,13.442,13.583,1664414,0
2010-06-10,14.439,14.786,14.298,14.736,1420741,0
2010-06-11,14.325,14.794,14.284,14.716,1320390,0
2010-06-14,15.43,15.564,15.02,15.239,2299967,0
2010-06-15,14.984,15.267,14.842,15.231,1237160,0
2010-06-16,14.61,15.133,14.51,14.9,1319773,0
2010-06-17,14.822,14.842,14.439,14.575,1450885,0
2010-06-18,14.468,14.723,14.128,14.645,894012,0
2010-06-21,15.09,15.104,14.658,14.744,1070585,0
2010-06-22,14.623,14.92,14.404,14.468,1275196,0
2010-06-23,14.446,14.595,14.043,14.411,1504082,0
2010-06-24,14.27,14.348,13.965,14.022,1713514,0
2010-06-25,13.795,14.008,13.598,13.959,1160746,0
2010-06-28,13.76,13.866,13.52,13.669,1037859,0
2010-06-29,13.251,13.265,12.614,12.799,2370031,0
2010-06-30,12.799,13.265,12.717,12.931,1433763,0
2010-07-01,13.046,13.279,12.6,13.067,1790048,0
2010-07-02,13.498,13.598,13.265,13.498,1095119,0
2010-07-06,14.163,14.383,13.795,13.979,921055,0
2010-07-07,14.065,14.638,14.022,14.63,968953,0
2010-07-08,14.39,14.68,14.248,14.673,1585465,0
2010-07-09,14.51,14.56,14.093,14.333,1907927,0
2010-07-12,14.517,14.822,14.361,14.615,1385858,0
2010-07-13,15.175,15.451,15.139,15.324,2301957,0
2010-07-14,15.203,15.451,15.084,15.387,1102605,0
2010-07-15,15.125,15.182,14.764,15.119,1055641,0
2010-07-16,14.807,14.877,14.503,14.729,1046721,0
2010-07-19,14.849,14.928,14.517,14.764,582978,0
2010-07-20,14.432,14.92,14.404,14.871,762996,0
2010-07-21,15.041,15.211,14.764,14.794,844991,0
2010-07-22,15.246,15.607,15.246,15.521,1104302,0
2010-07-23,15.521,15.805,15.331,15.72,1132888,0
2010-07-26,15.677,16.258,15.614,16.052,1131646,0
2010-07-27,16.258,16.307,15.911,16.109,1112386,0
2010-07-28,16.194,16.505,16.13,16.187,1280545,0
2010-07-29,16.633,16.759,16.25,16.342,1635462,0
2010-07-30,16.01,16.732,15.947,16.562,1262758,0
2010-08-02,17.029,17.602,16.966,17.461,1247207,0
2010-08-03,17.318,17.609,17.121,17.552,1565838,0
2010-08-04,17.489,17.778,17.361,17.602,1736837,0
2010-08-05,17.475,17.75,17.262,17.658,1362144,0
2010-08-06,17.291,17.616,17.227,17.538,1014749,0
2010-08-09,17.51,17.516,17.22,17.404,877099,0
2010-08-10,17.029,17.34,16.802,17.185,797373,0
2010-08-11,16.3,16.328,15.932,16.116,1790248,0
2010-08-12,15.79,16.328,15.775,16.08,1086159,0
2010-08-13,16.045,16.3,16.037,16.187,1051433,0
2010-08-16,16.469,16.562,16.187,16.392,960493,0
2010-08-17,16.469,16.837,16.427,16.575,1136131,0
2010-08-18,16.505,16.653,16.342,16.547,1025474,0
2010-08-19,16.759,16.845,16.35,16.399,884233,0
2010-08-20,16.109,16.264,15.961,16.208,948576,0
2010-08-23,16.392,16.498,16.244,16.356,1044623,0
2010-08-24,15.896,16.293,15.812,16.052,1931222,0
2010-08-25,15.579,16.037,15.43,15.869,2345989,0
2010-08-26,15.904,16.045,15.67,15.692,1029198,0
2010-08-27,16.109,16.64,15.847,16.575,1083345,0
2010-08-30,16.484,16.915,16.462,16.681,1440928,0
2010-08-31,16.675,16.904,16.268,16.402,2937395,0
2010-09-01,17.516,17.7,17.318,17.496,2410842,0
2010-09-02,17.801,18.274,17.735,18.175,3949736,0
2010-09-03,18.238,18.33,18.04,18.267,1666821,0
2010-09-07,17.828,17.907,17.524,17.771,2446087,0
2010-09-08,17.396,17.658,17.347,17.524,2232701,0
2010-09-09,17.92,17.927,17.729,17.821,1513015,0
2010-09-10,17.892,18.224,17.821,18.025,1176077,0
2010-09-13,18.189,18.514,18.097,18.401,1608195,0
2010-09-14,18.161,18.443,17.99,18.238,2084859,0
2010-09-15,18.048,18.274,18.012,18.252,1972607,0
2010-09-16,18.33,18.345,18.111,18.26,1390511,0
2010-09-17,18.457,18.5,18.175,18.359,1630028,0
2010-09-20,18.535,19.067,18.5,18.938,2172039,0
2010-09-21,19.173,19.321,18.889,19.095,1935097,0
2010-09-22,19.286,19.526,19.102,19.504,2649700,0
2010-09-23,19.413,19.88,19.292,19.462,2167953,0
2010-09-24,19.752,20.091,19.653,20.021,1374637,0
2010-09-27,19.922,19.985,19.71,19.809,1550798,0
2010-09-28,19.484,19.809,19.215,19.688,1887508,0
2010-09-29,19.859,20.353,19.83,20.163,2158231,0
2010-09-30,20.515,20.819,20.175,20.508,2005996,0
2010-10-01,20.545,20.835,20.333,20.7,1588138,0
2010-10-04,20.531,20.623,20.169,20.304,1342068,0
2010-10-05,20.566,20.969,20.46,20.793,1435081,0
2010-10-06,20.941,21.21,20.899,21.139,1648188,0
2010-10-07,21.026,21.168,20.601,20.828,1709639,0
2010-10-08,20.573,20.997,20.425,20.835,2033002,0
2010-10-11,20.757,20.813,20.517,20.587,1270292,0
2010-10-12,20.353,21.026,20.262,20.871,2526912,0
2010-10-13,21.458,21.528,21.188,21.344,2018402,0
2010-10-14,21.839,21.931,21.578,21.734,1975801,0
2010-10-15,21.918,21.953,21.415,21.542,1857992,0
2010-10-18,21.38,21.493,21.125,21.45,1365118,0
2010-10-19,21.032,21.259,20.877,21.04,1885580,0
2010-10-20,21.337,21.804,21.33,21.605,2880949,0
2010-10-21,21.174,21.486,20.941,21.139,3358210,0
2010-10-22,21.174,21.528,21.097,21.394,1332243,0
2010-10-25,21.578,21.789,21.507,21.62,1648637,0
2010-10-26,21.288,21.429,21.224,21.288,1461439,0
2010-10-27,21.125,21.196,20.842,21.032,1560254,0
2010-10-28,21.352,21.45,21.055,21.408,982158,0
2010-10-29,21.236,21.539,21.206,21.532,1119967,0
2010-11-01,21.712,21.818,21.535,21.677,1046278,0
2010-11-02,21.931,22.299,21.769,22.278,1659632,0
2010-11-03,22.285,22.335,21.719,22.186,2487577,0
2010-11-04,22.66,23.636,22.639,23.127,3481411,0
2010-11-05,23.106,23.608,22.978,23.41,2630190,0
2010-11-08,23.007,23.53,22.816,23.204,3474227,0
2010-11-09,23.778,23.991,23.474,23.594,2751384,0
2010-11-10,23.438,23.474,22.992,23.395,1858426,0
2010-11-11,22.901,23.042,22.816,23,2485816,0
2010-11-12,22.992,23.042,22.391,22.632,1616761,0
2010-11-15,22.816,22.872,22.391,22.419,1452029,0
2010-11-16,22.003,22.25,21.55,21.754,2196187,0
2010-11-17,22.101,22.434,21.953,22.243,1458327,0
2010-11-18,22.675,23.127,22.639,22.894,1397664,0
2010-11-19,22.639,23.015,22.589,23.015,1188378,0
2010-11-22,22.865,23.078,22.639,23.063,1386337,0
2010-11-23,22.059,22.243,21.931,22.192,2202858,0
2010-11-24,22.215,22.532,22.137,22.349,2187101,0
2010-11-26,22.087,22.207,21.953,22.044,1005807,0
2010-11-29,21.882,22.476,21.777,22.356,1607216,0
2010-11-30,21.455,22.304,21.447,21.995,5906182,0
2010-12-01,22.872,23.219,22.71,23.163,2881487,0
2010-12-02,22.83,23.389,22.703,23.234,1864976,0
2010-12-03,23.459,24.103,23.403,24.089,2214649,0
2010-12-06,23.996,24.23,23.742,24.082,1336481,0
2010-12-07,24.478,24.535,24.082,24.117,2756491,0
2010-12-08,24.054,24.414,23.828,24.387,1792493,0
2010-12-09,24.238,24.633,23.933,23.983,1762542,0
2010-12-10,24.068,24.301,24.047,24.238,1485982,0
2010-12-13,24.733,24.96,24.549,24.591,1991788,0
2010-12-14,24.669,24.684,24.16,24.23,2230565,0
2010-12-15,23.898,23.991,23.524,23.559,3620998,0
2010-12-16,22.797,22.84,22.218,22.638,4259863,0
2010-12-17,22.441,22.83,22.419,22.681,2287892,0
2010-12-20,23.262,23.657,23.055,23.651,1956675,0
2010-12-21,23.7,23.813,23.53,23.813,1642637,0
2010-12-22,23.459,23.502,23.163,23.474,2209107,0
2010-12-23,23.29,23.891,23.262,23.594,1442856,0
2010-12-27,23.502,23.778,23.452,23.742,649686,0
2010-12-28,23.742,23.941,23.657,23.7,894719,0
2010-12-29,23.748,23.77,23.578,23.673,1373794,0
2010-12-30,23.815,23.858,23.496,23.733,1251647,0
2010-12-31,23.856,24.174,23.81,23.996,810247,0
2011-01-03,24.442,24.514,24.195,24.287,1726632,0
2011-01-04,24.372,24.372,23.749,23.933,1716482,0
2011-01-05,23.636,24.11,23.608,24.039,1634747,0
2011-01-06,24.153,24.167,23.63,23.855,1252102,0
2011-01-07,23.8,23.933,23.622,23.735,1448804,0
2011-01-10,23.559,23.7,23.353,23.573,1339147,0
2011-01-11,23.587,23.722,23.381,23.714,2155501,0
2011-01-12,24.019,24.549,23.983,24.379,2359235,0
2011-01-13,24.252,24.266,23.749,23.913,2179722,0
2011-01-14,23.544,23.961,23.481,23.961,1342986,0
2011-01-18,23.884,24.032,23.7,23.996,2324606,0
2011-01-19,23.855,24.301,23.749,23.785,3441582,0
2011-01-20,22.922,23.395,22.724,23.063,4771793,0
2011-01-21,23.353,23.481,23.141,23.227,2434954,0
2011-01-24,22.603,23.042,22.561,22.788,2702352,0
2011-01-25,22.73,22.83,22.427,22.695,1936441,0
2011-01-26,23.042,23.538,22.894,23.417,2220084,0
2011-01-27,23.459,23.489,23.305,23.431,1497363,0
2011-01-28,23.176,23.247,22.766,22.801,1516554,0
2011-01-31,23.16,23.477,23.121,23.453,1614750,0
2011-02-01,24.23,24.478,24.167,24.414,2546132,0
2011-02-02,24.528,24.902,24.492,24.853,2191864,0
2011-02-03,24.542,24.839,24.351,24.754,1353714,0
2011-02-04,24.612,24.627,24.301,24.5,1047915,0
2011-02-07,24.931,25.391,24.902,25.066,2764258,0
2011-02-08,24.761,24.952,24.549,24.874,2233369,0
2011-02-09,24.952,25.073,24.831,24.938,2159120,0
2011-02-10,24.401,25.171,24.336,25.144,2887157,0
2011-02-11,24.938,25.582,24.91,25.355,2577098,0
2011-02-14,25.512,26.241,25.504,26.085,2117720,0
2011-02-15,25.681,25.737,25.426,25.454,1970013,0
2011-02-16,25.681,25.929,25.406,25.901,1958424,0
2011-02-18,25.879,26.12,25.851,25.901,1473468,0
2011-02-22,25.837,26.12,25.363,25.737,2214791,0
2011-02-23,25.979,26.636,25.645,26.466,2830056,0
2011-02-24,26.495,26.87,26.269,26.402,2816049,0
2011-02-25,26.402,26.968,26.36,26.968,2325760,0
2011-02-28,27.055,27.166,26.7,27.055,2241871,0
2011-03-01,27.143,27.23,26.557,26.622,3133174,0
2011-03-02,26.84,27.434,26.84,27.259,1757349,0
2011-03-03,27.23,27.318,27.064,27.209,2111749,0
2011-03-04,27.217,27.217,26.84,26.955,1222425,0
2011-03-07,27.093,27.238,26.433,26.477,1687009,0
2011-03-08,26.687,27.035,26.484,26.912,1382383,0
2011-03-09,26.651,26.68,26.231,26.347,2117784,0
2011-03-10,25.586,25.68,25.057,25.116,3288723,0
2011-03-11,24.637,25.753,24.565,25.702,2398412,0
2011-03-14,25.028,25.47,25.013,25.39,2185131,0
2011-03-15,24.05,25.129,23.926,24.977,4079352,0
2011-03-16,25.057,25.31,24.267,24.5,3050882,0
2011-03-17,25.191,25.39,24.924,25.279,2746860,0
2011-03-18,25.984,26.079,25.644,25.955,2931212,0
2011-03-21,26.484,26.709,26.296,26.709,2337455,0
2011-03-22,26.477,26.651,26.303,26.456,2360584,0
2011-03-23,26.05,26.484,26.043,26.368,1683323,0
2011-03-24,26.384,26.412,26.035,26.244,1504244,0
2011-03-25,26.159,26.397,26.107,26.223,1897696,0
2011-03-28,26.384,26.593,26.166,26.203,1723703,0
2011-03-29,26.079,26.397,25.991,26.288,1347099,0
2011-03-30,26.42,26.709,26.332,26.6,2046246,0
2011-03-31,26.441,26.597,26.125,26.132,2483703,0
2011-04-01,26.311,26.629,26.223,26.615,2013681,0
2011-04-04,26.687,26.984,26.665,26.876,1706124,0
2011-04-05,26.477,26.81,26.433,26.658,1618574,0
2011-04-06,26.528,26.557,26.093,26.208,1657880,0
2011-04-07,26.166,26.281,25.731,25.999,2636987,0
2011-04-08,26.187,26.384,26.107,26.267,1588861,0
2011-04-11,25.955,26.079,25.369,25.405,2325153,0
2011-04-12,25.279,25.456,24.931,25.168,2617289,0
2011-04-13,25.579,25.607,25.282,25.398,1324802,0
2011-04-14,24.818,25.253,24.753,25.217,1697668,0
2011-04-15,24.826,25.238,24.695,24.985,2511506,0
2011-04-18,23.978,24.521,23.869,24.311,4350585,0
2011-04-19,24.891,25.166,24.76,25.108,2350415,0
2011-04-20,25.673,26.05,25.426,25.898,2358110,0
2011-04-21,25.984,26.216,25.774,25.978,1865318,0
2011-04-25,26.027,26.18,25.753,25.904,888201,0
2011-04-26,25.846,25.919,25.586,25.767,1269355,0
2011-04-27,26.05,26.107,25.76,26.063,2729633,0
2011-04-28,25.405,25.565,25.246,25.354,2209784,0
2011-04-29,25.698,25.923,25.559,25.823,1334106,0
2011-05-02,25.846,25.876,25.412,25.412,1011042,0
2011-05-03,25.331,25.456,24.777,24.917,1392638,0
2011-05-04,24.739,24.745,24.022,24.332,3899008,0
2011-05-05,23.829,24.183,23.267,23.459,4935358,0
2011-05-06,23.709,24.079,23.369,23.478,3177601,0
2011-05-09,23.725,24.565,23.652,24.427,3334938,0
2011-05-10,24.514,25.021,24.376,25,1946684,0
2011-05-11,24.517,24.569,23.992,24.022,3191658,0
2011-05-12,23.659,24.21,23.29,23.986,4030044,0
2011-05-13,23.887,24.236,23.585,23.659,3828311,0
2011-05-16,23.645,24.485,23.586,24.007,3040303,0
2011-05-17,24.035,24.311,23.673,24.028,2651783,0
2011-05-18,24.275,25.303,24.231,25.202,4005508,0
2011-05-19,25.108,25.376,24.84,25.303,3172049,0
2011-05-20,25.382,25.479,25.012,25.382,2969312,0
2011-05-23,24.398,24.941,24.304,24.687,3487165,0
2011-05-24,24.961,25.316,24.938,25.191,3003509,0
2011-05-25,25.028,25.449,25.028,25.375,2874001,0
2011-05-26,25.419,25.989,25.184,25.805,2799826,0
2011-05-27,25.56,26.226,25.501,25.775,4827537,0
2011-05-31,26.137,26.168,25.873,26.069,3278131,0
2011-06-01,26.167,26.218,25.664,25.723,4116028,0
2011-06-02,25.879,26.263,25.79,26.197,3136667,0
2011-06-03,25.686,26.396,25.678,26.1,3627717,0
2011-06-06,26.049,26.086,25.324,25.375,3346455,0
2011-06-07,25.782,25.967,25.553,25.664,3029213,0
2011-06-08,25.25,25.523,25.012,25.205,3010390,0
2011-06-09,25.338,25.893,25.242,25.738,3545334,0
2011-06-10,25.649,25.657,24.975,24.983,2336719,0
2011-06-13,25.25,25.369,24.598,24.82,2615930,0
2011-06-14,25.154,25.493,25.139,25.338,1683611,0
2011-06-15,24.547,24.769,24.051,24.362,4941219,0
2011-06-16,24.266,24.502,23.971,24.182,2750197,0
2011-06-17,24.524,24.539,24.103,24.17,2568461,0
2011-06-20,24.059,24.302,23.969,24.236,1539707,0
2011-06-21,24.783,25.213,24.68,25.042,2013606,0
2011-06-22,25.005,25.517,24.968,25.049,2035166,0
2011-06-23,24.413,25.042,24.022,24.983,3040341,0
2011-06-24,24.703,24.82,24.369,24.443,2910087,0
2011-06-27,24.406,24.754,24.265,24.576,1299248,0
2011-06-28,24.658,25.257,24.584,25.131,1608610,0
2011-06-29,25.597,25.893,25.456,25.686,2663326,0
2011-06-30,25.807,26.272,25.776,26.1,1853518,0
2011-07-01,26.271,26.537,26.063,26.433,2638052,0
2011-07-05,26.47,26.714,26.329,26.493,1921722,0
2011-07-06,26.175,26.381,25.993,26.259,2326234,0
2011-07-07,26.581,26.707,26.456,26.604,2127299,0
2011-07-08,26.107,26.308,25.886,26.248,2824985,0
2011-07-11,25.694,25.834,25.456,25.671,2075993,0
2011-07-12,25.331,25.768,25.22,25.39,3443324,0
2011-07-13,25.523,26.308,25.523,25.915,2371101,0
2011-07-14,26.026,26.144,25.546,25.671,2416651,0
2011-07-15,25.649,25.908,25.53,25.782,2345835,0
2011-07-18,25.464,25.523,25.176,25.464,2302532,0
2011-07-19,25.706,25.888,25.486,25.88,2125613,0
2011-07-20,26.049,26.322,25.945,26.292,2215084,0
2011-07-21,26.53,26.625,26.359,26.537,2108288,0
2011-07-22,26.625,26.633,26.189,26.463,1969456,0
2011-07-25,26.374,26.507,26.241,26.382,2008664,0
2011-07-26,26.517,26.706,26.335,26.388,1693323,0
2011-07-27,26.329,26.382,25.819,25.864,1802536,0
2011-07-28,25.866,26.183,25.805,25.843,1627778,0
2011-07-29,25.706,25.971,25.493,25.714,2231601,0
2011-08-01,26.226,26.248,25.168,25.553,2332935,0
2011-08-02,25.078,25.479,24.577,24.592,3154136,0
2011-08-03,24.938,25.012,24.355,24.791,4159304,0
2011-08-04,23.426,23.66,22.122,22.221,9451443,0
2011-08-05,22.512,22.608,20.796,22.164,7516726,0
2011-08-08,19.442,20.367,19.427,19.471,10501706,0
2011-08-09,20.53,21.365,19.975,21.336,8160199,0
2011-08-10,20.803,21.492,20.271,20.67,8067207,0
2011-08-11,20.581,22.261,20.344,22.003,5650695,0
2011-08-12,22.224,22.349,21.802,21.958,4950895,0
2011-08-15,22.446,23.348,22.386,23.267,3508710,0
2011-08-16,22.668,22.911,22.201,22.49,5483511,0
2011-08-17,22.904,23.186,22.631,22.837,3060031,0
2011-08-18,21.773,21.81,21.188,21.498,5225068,0
2011-08-19,21.266,21.834,21.047,21.115,4300294,0
2011-08-22,21.965,21.971,21.24,21.388,4099763,0
2011-08-23,21.455,22.267,21.27,22.267,3881399,0
2011-08-24,22.267,23.119,22.098,22.964,4827718,0
2011-08-25,22.438,22.675,22.024,22.127,6176747,0
2011-08-26,21.932,23.085,21.676,22.918,4407829,0
2011-08-29,23.149,23.636,23.059,23.533,3559920,0
2011-08-30,23.183,23.933,23.001,23.721,4874300,0
2011-08-31,24.019,24.244,23.709,23.95,3247708,0
2011-09-01,23.903,24.131,23.751,23.933,3004762,0
2011-09-02,23.199,23.918,23.121,23.601,3875763,0
2011-09-06,22.797,23.167,22.062,22.82,6288961,0
2011-09-07,23.183,23.865,23.145,23.85,3394620,0
2011-09-08,23.69,24.101,23.615,23.706,2701160,0
2011-09-09,23.766,23.933,23.137,23.373,4434483,0
2011-09-12,22.638,23.357,22.493,23.357,3788346,0
2011-09-13,23.259,23.411,22.85,23.236,3055161,0
2011-09-14,23.281,24.039,22.752,23.85,4031286,0
2011-09-15,24.153,24.532,23.933,24.403,3783797,0
2011-09-16,24.304,24.646,24.063,24.646,2775720,0
2011-09-19,23.789,24.304,23.66,24.115,3441263,0
2011-09-20,24.289,24.744,24.025,24.213,2492521,0
2011-09-21,24.206,24.615,23.713,23.728,3394548,0
2011-09-22,22.66,22.728,21.986,22.425,7078067,0
2011-09-23,22.266,22.728,21.978,22.259,4317513,0
2011-09-26,22.282,22.698,21.6,22.638,3425696,0
2011-09-27,22.797,22.842,21.932,22.092,5940512,0
2011-09-28,22.214,22.417,21.592,21.592,2938110,0
2011-09-29,21.986,22.146,21.486,21.964,4465333,0
2011-09-30,21.239,21.412,20.836,20.859,4163182,0
2011-10-03,20.38,20.532,19.13,19.607,8677497,0
2011-10-04,19.032,19.82,18.699,19.82,7106383,0
2011-10-05,19.977,20.471,19.577,20.418,3617703,0
2011-10-06,20.591,21.388,20.342,21.198,3949971,0
2011-10-07,21.63,22.198,21.471,21.91,5181182,0
2011-10-10,22.645,22.933,22.455,22.759,2878300,0
2011-10-11,22.425,23.031,22.365,22.85,3400602,0
2011-10-12,23.267,23.683,23.137,23.357,3675966,0
2011-10-13,23.145,23.411,22.691,23.327,2939850,0
2011-10-14,23.835,24.153,23.675,24.107,2830952,0
2011-10-17,24.093,24.139,23.426,23.547,2558407,0
2011-10-18,23.599,24.448,23.199,24.304,3084302,0
2011-10-19,24.312,24.486,23.933,23.994,3289362,0
2011-10-20,24.486,24.615,24.055,24.44,3255203,0
2011-10-21,24.986,25.335,24.933,25.138,3016110,0
2011-10-24,25.168,25.805,25.122,25.683,2862611,0
2011-10-25,25.667,25.667,25.133,25.194,2671295,0
2011-10-26,25.653,25.752,24.964,25.387,4611505,0
2011-10-27,26.471,26.562,25.88,26.001,6275607,0
2011-10-28,25.85,26.031,25.721,25.933,3320739,0
2011-10-31,25.365,25.507,25.104,25.104,3082927,0
2011-11-01,23.825,24.731,23.748,24.251,5459887,0
2011-11-02,24.888,25.176,24.661,25.084,2915067,0
2011-11-03,25.481,26.031,25.188,25.931,3830098,0
2011-11-04,25.691,26.039,25.52,25.97,3646250,0
2011-11-07,26.137,26.403,25.759,26.305,2883318,0
2011-11-08,26.508,26.638,26.183,26.546,4211275,0
2011-11-09,25.605,25.861,25.38,25.559,4752122,0
2011-11-10,25.978,25.985,25.297,25.598,4119096,0
2011-11-11,26.092,26.327,25.993,26.191,3165715,0
2011-11-14,26.191,26.237,25.858,26.085,1943967,0
2011-11-15,25.986,26.357,25.835,26.205,2145132,0
2011-11-16,26.047,26.6,25.993,26.009,2902050,0
2011-11-17,26.069,26.153,25.078,25.273,4292454,0
2011-11-18,25.675,25.799,25.373,25.582,2112943,0
2011-11-21,25.04,25.084,24.577,25.009,3107466,0
2011-11-22,24.789,25.016,24.547,24.705,3199421,0
2011-11-23,24.282,24.304,23.502,23.721,3766380,0
2011-11-25,23.508,24.019,23.508,23.593,1588385,0
2011-11-28,24.902,25.04,24.539,24.729,2361477,0
2011-11-29,24.699,25.13,24.646,24.819,2372274,0
2011-11-30,26.12,26.501,25.974,26.428,4396138,0
2011-12-01,26.241,26.472,26.024,26.303,2287143,0
2011-12-02,26.588,26.681,26.147,26.387,3672354,0
2011-12-05,27.076,27.084,26.658,26.728,3493419,0
2011-12-06,26.828,27.317,26.798,27.161,4094834,0
2011-12-07,26.937,27.278,26.782,27.122,3394772,0
2011-12-08,26.859,27.014,25.845,25.992,4260878,0
2011-12-09,26.441,26.759,26.278,26.566,3247587,0
2011-12-12,25.985,26.093,25.644,26.031,2575736,0
2011-12-13,26.272,26.519,25.188,25.466,3984671,0
2011-12-14,25.272,25.419,24.514,24.932,3179667,0
2011-12-15,25.211,25.272,24.483,24.707,2978893,0
2011-12-16,24.994,25.056,24.739,25.017,2833708,0
2011-12-19,25.041,25.164,24.638,24.677,1964762,0
2011-12-20,25.427,25.714,25.373,25.652,7074199,0
2011-12-21,25.559,25.791,25.194,25.691,2444681,0
2011-12-22,25.737,26,25.667,25.845,2446608,0
2011-12-23,26.1,26.125,25.784,26.031,1342389,0
2011-12-27,26.164,26.217,25.877,26.109,1548975,0
2011-12-28,25.939,25.961,25.389,25.505,2007892,0
2011-12-29,25.559,25.907,25.505,25.753,1387836,0
2011-12-30,25.745,26.008,25.667,25.683,1293536,0
2012-01-03,26.317,26.458,26.147,26.278,2094285,0
2012-01-04,26.031,26.449,25.931,26.294,1762892,0
2012-01-05,26.356,26.805,26.07,26.612,2817153,0
2012-01-06,26.541,26.681,26.225,26.573,1858959,0
2012-01-09,26.681,26.705,26.38,26.511,1454267,0
2012-01-10,26.867,27.038,26.852,26.929,2433521,0
2012-01-11,26.937,27.084,26.697,27.038,2503573,0
2012-01-12,27.325,27.688,27.092,27.208,2639273,0
2012-01-13,26.828,27.363,26.79,27.331,2978919,0
2012-01-17,27.451,27.561,27.19,27.34,2423917,0
2012-01-18,27.726,27.866,27.502,27.858,3280099,0
2012-01-19,27.905,28.184,27.719,28.052,2828683,0
2012-01-20,27.704,27.998,27.447,27.626,3448424,0
2012-01-23,27.594,27.944,27.494,27.726,2449447,0
2012-01-24,27.3,27.742,27.192,27.657,2259026,0
2012-01-25,27.851,28.253,27.502,28.206,2278378,0
2012-01-26,28.616,28.794,28.431,28.562,3634742,0
2012-01-27,28.562,28.748,28.423,28.539,1876308,0
2012-01-30,28.16,28.663,28.044,28.539,2822609,0
2012-01-31,28.716,28.945,28.581,28.716,2495225,0
2012-02-01,29.019,29.019,28.725,28.787,3339797,0
2012-02-02,28.694,28.942,28.461,28.88,3682231,0
2012-02-03,29.034,29.353,28.973,29.32,2612045,0
2012-02-06,29.259,29.747,29.159,29.654,2098425,0
2012-02-07,29.522,29.735,29.284,29.704,2137804,0
2012-02-08,29.846,29.956,29.728,29.941,1963670,0
2012-02-09,30.186,30.329,29.918,30.241,2686317,0
2012-02-10,29.747,30.699,29.739,30.583,3617215,0
2012-02-13,30.915,30.915,30.389,30.552,2679130,0
2012-02-14,30.359,30.42,30.156,30.32,2100578,0
2012-02-15,30.165,30.219,29.847,29.979,2521445,0
2012-02-16,29.964,30.436,29.87,30.389,2168808,0
2012-02-17,30.4,30.747,30.233,30.502,2289283,0
2012-02-21,30.9,31.04,30.514,30.66,3430053,0
2012-02-22,30.684,31.158,30.605,31,3033852,0
2012-02-23,31.117,31.303,30.9,31.256,3085047,0
2012-02-24,31.403,31.862,31.372,31.64,3084559,0
2012-02-27,31.078,31.968,31.023,31.783,5298004,0
2012-02-28,31.62,32.169,31.465,31.806,4774490,0
2012-02-29,32.468,32.775,32.069,32.564,5318104,0
2012-03-01,31.537,31.711,30.952,31.451,9576083,0
2012-03-02,31.158,31.276,30.779,30.842,5051243,0
2012-03-05,30.732,30.779,30.312,30.557,3190403,0
2012-03-06,29.672,29.752,28.937,29.269,6907803,0
2012-03-07,29.656,30.091,29.451,29.909,3470261,0
2012-03-08,30.383,30.589,30.115,30.272,3619832,0
2012-03-09,30.66,30.976,30.589,30.644,3130188,0
2012-03-12,30.589,30.605,30.068,30.115,2664749,0
2012-03-13,30.226,30.534,30.06,30.534,3021404,0
2012-03-14,30.193,30.233,29.593,29.719,3024109,0
2012-03-15,29.925,30.218,29.791,30.044,2044539,0
2012-03-16,30.068,30.826,30.068,30.653,3277417,0
2012-03-19,30.511,30.707,30.179,30.582,2319130,0
2012-03-20,29.775,29.846,29.388,29.695,3552338,0
2012-03-21,29.688,29.735,29.411,29.593,2223179,0
2012-03-22,29.206,29.38,29.008,29.221,3363468,0
2012-03-23,29.324,29.823,29.213,29.728,2457866,0
2012-03-26,30.392,30.44,30.193,30.407,2934488,0
2012-03-27,30.139,30.233,29.695,29.767,2346689,0
2012-03-28,29.363,29.593,29.064,29.388,2869791,0
2012-03-29,28.898,29.142,28.74,29.079,3141584,0
2012-03-30,29.522,29.989,29.284,29.648,3442882,0
2012-04-02,29.601,30.352,29.538,29.996,2609595,0
2012-04-03,30.036,30.131,29.743,29.918,2775114,0
2012-04-04,29.641,29.681,29.324,29.505,2007211,0
2012-04-05,29.482,30.004,29.324,29.42,1429913,0
2012-04-09,29.245,29.388,28.969,29.19,1931146,0
2012-04-10,28.834,29.048,28.178,28.281,4253465,0
2012-04-11,28.882,28.889,28.471,28.533,3062514,0
2012-04-12,29.024,29.672,28.945,29.459,3317413,0
2012-04-13,29.309,29.403,28.969,29.301,2305807,0
2012-04-16,29.846,29.909,29.135,29.388,3308910,0
2012-04-17,29.764,30.065,29.691,29.78,2709507,0
2012-04-18,29.767,30.431,29.695,30.202,2919460,0
2012-04-19,30.154,30.463,29.806,29.972,2591429,0
2012-04-20,30.25,30.44,29.759,29.823,2139066,0
2012-04-23,29.159,29.743,28.96,29.688,2240664,0
2012-04-24,29.553,29.925,29.467,29.681,2166063,0
2012-04-25,30.004,30.193,29.791,30.044,2507155,0
2012-04-26,29.878,30.471,29.783,30.335,2456155,0
2012-04-27,30.375,30.479,30.131,30.36,2061684,0
2012-04-30,30.415,30.976,30.352,30.929,2204254,0
2012-05-01,30.998,31.517,30.843,31.176,2287956,0
2012-05-02,30.724,31.016,30.596,30.914,2278945,0
2012-05-03,31.014,31.014,30.576,30.818,2064561,0
2012-05-04,30.259,30.365,29.407,29.683,3976687,0
2012-05-07,29.317,29.514,28.969,29.372,2343873,0
2012-05-08,28.747,28.834,27.902,28.747,5098187,0
2012-05-09,27.913,28.611,27.832,28.409,3285768,0
2012-05-10,28.66,28.79,28.377,28.529,2465093,0
2012-05-11,28.043,29.139,28.027,28.944,4781787,0
2012-05-14,28.36,28.911,28.157,28.652,4215425,0
2012-05-15,28.822,29.009,28.295,28.417,3102785,0
2012-05-16,28.741,29.164,28.62,28.709,4626893,0
2012-05-17,28.847,29.187,28.254,28.441,2593729,0
2012-05-18,28.701,28.798,28.059,28.19,3090957,0
2012-05-21,28.636,29.325,28.579,29.278,3641605,0
2012-05-22,29.228,29.439,28.523,28.628,4180552,0
2012-05-23,28.424,28.701,27.84,28.596,3763975,0
2012-05-24,28.538,28.603,28.1,28.351,1916204,0
2012-05-25,28.263,28.628,28.19,28.433,1366281,0
2012-05-29,28.766,29.001,28.587,28.895,2242234,0
2012-05-30,28.456,28.473,27.783,27.881,3070843,0
2012-05-31,27.913,27.913,26.672,27.142,4330345,0
2012-06-01,26.234,26.428,25.876,26.135,5953560,0
2012-06-04,25.795,26.047,25.462,26.03,4228593,0
2012-06-05,25.649,26.517,25.632,26.428,6044916,0
2012-06-06,26.501,27.394,26.476,27.281,4464450,0
2012-06-07,27.929,28.068,27.223,27.272,3338010,0
2012-06-08,26.875,27.613,26.672,27.442,3345176,0
2012-06-11,27.71,27.767,26.955,27.004,2991370,0
2012-06-12,26.939,27.256,26.582,26.988,4650869,0
2012-06-13,26.38,26.72,26.161,26.257,3454290,0
2012-06-14,26.72,27.102,26.421,26.971,3746112,0
2012-06-15,27.345,27.792,27.216,27.767,3337076,0
2012-06-18,27.354,27.442,27.117,27.248,2730916,0
2012-06-19,27.596,27.881,27.523,27.71,3380763,0
2012-06-20,27.905,28.27,27.613,27.945,2278717,0
2012-06-21,27.849,27.913,26.858,27.069,3901618,0
2012-06-22,26.875,27.289,26.809,27.272,5198048,0
2012-06-25,26.736,26.777,26.403,26.64,3427574,0
2012-06-26,26.494,26.663,26.257,26.395,6230234,0
2012-06-27,26.695,27.475,26.622,27.394,3393420,0
2012-06-28,27.021,27.669,26.948,27.646,3516952,0
2012-06-29,28.684,28.911,28.336,28.83,4886965,0
2012-07-02,29.05,29.244,28.628,29.22,2830983,0
2012-07-03,29.918,30.17,29.789,30.031,2880513,0
2012-07-05,29.22,29.439,28.977,29.139,3430058,0
2012-07-06,28.652,29.001,28.587,28.928,2356307,0
2012-07-09,28.798,29.123,28.611,28.977,2188475,0
2012-07-10,29.391,29.471,28.684,28.863,2343428,0
2012-07-11,28.968,29.278,28.839,29.205,2719309,0
2012-07-12,29.001,29.318,28.749,29.228,2326646,0
2012-07-13,29.48,29.894,29.48,29.683,2472751,0
2012-07-16,29.796,30.178,29.585,29.958,1963609,0
2012-07-17,30.332,30.503,29.748,30.471,3093753,0
2012-07-18,30.299,30.998,30.284,30.811,3361970,0
2012-07-19,31.046,31.526,31.006,31.314,3853187,0
2012-07-20,31.039,31.858,31.022,31.793,4052927,0
2012-07-23,30.941,31.29,30.462,31.095,3496024,0
2012-07-24,30.9,31.046,30.398,30.673,3368564,0
2012-07-25,32.037,32.061,31.249,31.606,4483627,0
2012-07-26,31.874,32.004,31.558,31.955,4341065,0
2012-07-27,31.98,32.337,31.874,32.158,3225301,0
2012-07-30,32.126,32.304,32.085,32.15,3454817,0
2012-07-31,32.101,32.182,31.468,31.485,3144434,0
2012-08-01,31.801,32.094,31.526,31.614,3370949,0
2012-08-02,31.249,31.687,30.876,31.233,3317790,0
2012-08-03,31.939,32.158,31.842,31.882,2476056,0
2012-08-06,32.288,32.386,32.053,32.191,2271589,0
2012-08-07,32.523,32.815,32.386,32.67,3431163,0
2012-08-08,32.434,32.726,32.377,32.702,2465337,0
2012-08-09,32.459,32.945,32.418,32.767,2099555,0
2012-08-10,32.304,32.856,32.167,32.815,2111942,0
2012-08-13,32.564,32.742,32.369,32.507,1941994,0
2012-08-14,32.742,32.872,32.573,32.653,1867760,0
2012-08-15,32.767,32.807,32.515,32.792,1736274,0
2012-08-16,33.002,33.278,32.856,33.221,2356813,0
2012-08-17,33.335,33.611,33.205,33.482,2098473,0
2012-08-20,33.36,33.668,33.287,33.562,2994040,0
2012-08-21,33.716,33.789,33.328,33.392,2788182,0
2012-08-22,33.335,33.562,33.157,33.497,2202143,0
2012-08-23,33.124,33.538,33.051,33.278,3053320,0
2012-08-24,33.23,33.482,33.157,33.384,2069238,0
2012-08-27,33.839,33.862,33.482,33.628,2942805,0
2012-08-28,33.343,33.579,33.173,33.401,3054009,0
2012-08-29,33.351,33.384,33.075,33.311,2134141,0
2012-08-30,33.246,33.278,32.687,33.214,2434723,0
2012-08-31,33.424,33.643,33.164,33.457,3018525,0
2012-09-04,33.564,33.647,33.233,33.49,3753113,0
2012-09-05,33.183,33.358,32.687,32.753,2818462,0
2012-09-06,33.01,33.333,33.01,33.051,2777391,0
2012-09-07,33.407,33.913,33.349,33.863,2585593,0
2012-09-10,33.564,33.597,33.084,33.117,3003822,0
2012-09-11,33.233,33.374,33.101,33.349,1925145,0
2012-09-12,33.706,33.78,33.516,33.665,1597400,0
2012-09-13,33.656,34.086,33.407,33.955,1972268,0
2012-09-14,34.467,34.568,34.004,34.112,2841727,0
2012-09-17,33.871,33.904,33.407,33.516,2075664,0
2012-09-18,33.407,33.441,32.985,33.241,3099544,0
2012-09-19,33.143,33.176,32.786,32.828,3110072,0
2012-09-20,32.538,32.795,32.389,32.761,2678595,0
2012-09-21,32.959,32.993,32.777,32.885,2080343,0
2012-09-24,32.902,33.092,32.828,32.985,1685488,0
2012-09-25,33.176,33.283,32.959,32.977,2176647,0
2012-09-26,32.613,32.613,32.114,32.189,2833740,0
2012-09-27,32.538,32.861,32.338,32.861,1751981,0
2012-09-28,32.678,32.703,32.356,32.496,1551004,0
2012-10-01,33.109,33.307,32.952,32.993,2599776,0
2012-10-02,33.316,33.374,33.026,33.267,1860611,0
2012-10-03,32.902,32.985,32.147,32.322,3087348,0
2012-10-04,32.529,32.545,32.289,32.43,1926890,0
2012-10-05,32.935,32.935,32.479,32.604,2128719,0
2012-10-08,32.455,32.604,32.314,32.571,885808,0
2012-10-09,32.371,32.628,32.314,32.437,1417415,0
2012-10-10,32.661,32.81,32.322,32.496,1650813,0
2012-10-11,32.769,32.935,32.571,32.711,1631420,0
2012-10-12,32.869,32.919,32.52,32.769,1378174,0
2012-10-15,32.91,33.051,32.728,33.034,1916370,0
2012-10-16,33.217,33.863,33.217,33.863,4004623,0
2012-10-17,33.855,34.244,33.755,34.145,2202378,0
2012-10-18,34.377,34.757,34.252,34.5,2716500,0
2012-10-19,34.717,34.741,34.17,34.327,3509511,0
2012-10-22,34.186,34.294,33.623,33.937,2684146,0
2012-10-23,33.241,33.382,32.835,33.233,2868689,0
2012-10-24,33.241,33.582,33.217,33.382,1841496,0
2012-10-25,33.333,33.597,33.241,33.573,1952307,0
2012-10-26,33.449,33.631,33.159,33.217,1517165,0
2012-10-31,34.004,34.054,33.225,33.424,2430430,0
2012-11-01,33.656,34.128,33.59,34.079,1613769,0
2012-11-02,34.36,34.36,33.647,33.713,1210629,0
2012-11-05,33.516,34.021,33.449,33.863,1587743,0
2012-11-06,33.921,34.36,33.888,33.979,1565604,0
2012-11-07,33.3,33.564,32.952,33.424,2760753,0
2012-11-08,33.192,33.358,32.661,32.753,2410155,0
2012-11-09,32.322,32.952,32.198,32.613,2447807,0
2012-11-12,32.371,32.479,32.156,32.463,2023749,0
2012-11-13,31.692,32.314,31.609,31.874,3928623,0
2012-11-14,31.817,31.925,31.211,31.336,3078188,0
2012-11-15,31.262,31.411,30.723,31.08,3204189,0
2012-11-16,31.038,31.385,30.863,31.344,3545818,0
2012-11-19,31.899,32.33,31.874,32.281,2700582,0
2012-11-20,32.082,32.147,31.932,32.082,1947087,0
2012-11-21,31.941,32.396,31.8,32.214,2184105,0
2012-11-23,32.479,32.728,32.389,32.694,1096233,0
2012-11-26,32.107,32.646,32.098,32.488,3550837,0
2012-11-27,32.09,32.14,31.709,31.866,3263285,0
2012-11-28,31.385,31.808,31.22,31.8,3301728,0
2012-11-29,31.775,32.156,31.675,31.982,3558186,0
2012-11-30,31.866,32.065,31.75,31.925,4010520,0
2012-12-03,32.032,32.356,31.982,32.14,4225085,0
2012-12-04,32.113,32.322,32.044,32.088,2823552,0
2012-12-05,32.061,32.235,31.62,31.931,2501466,0
2012-12-06,31.906,32.122,31.854,32.053,2162318,0
2012-12-07,31.767,32.071,31.767,32.027,2326755,0
2012-12-10,31.862,32.027,31.689,31.793,1661724,0
2012-12-11,31.966,32.201,31.801,31.983,1843477,0
2012-12-12,32.279,32.322,31.941,32.044,1492099,0
2012-12-13,32.322,32.356,31.828,31.931,2031893,0
2012-12-14,31.811,31.88,31.629,31.87,2171535,0
2012-12-17,31.767,32.166,31.732,32.157,1898126,0
2012-12-18,32.01,32.729,31.975,32.555,2870395,0
2012-12-19,32.781,32.997,32.712,32.824,2362784,0
2012-12-20,32.643,32.729,32.546,32.677,1782189,0
2012-12-21,32.157,32.392,32.071,32.392,2100024,0
2012-12-24,32.392,32.599,32.166,32.452,968530,0
2012-12-26,32.555,32.746,31.87,31.87,1457183,0
2012-12-27,32.322,32.322,31.516,32,2339218,0
2012-12-28,31.715,31.758,31.412,31.49,1617258,0
2012-12-31,31.429,31.923,31.412,31.889,1994399,0
2013-01-02,32.633,33.058,32.581,33.041,2428618,0
2013-01-03,32.668,33.144,32.564,32.668,2711848,0
2013-01-04,32.295,32.833,32.295,32.755,3161034,0
2013-01-07,32.504,32.815,32.442,32.815,2282274,0
2013-01-08,32.59,32.737,32.477,32.624,1883405,0
2013-01-09,32.511,32.686,32.426,32.633,1443781,0
2013-01-10,32.928,33.18,32.911,33.093,1635992,0
2013-01-11,32.954,33.084,32.868,33.015,1291710,0
2013-01-14,33.144,33.491,33.11,33.344,2572307,0
2013-01-15,32.806,32.833,32.581,32.633,3011640,0
2013-01-16,32.382,32.693,32.364,32.659,2502858,0
2013-01-17,32.859,33.119,32.772,33.067,2696242,0
2013-01-18,33.127,33.525,33.075,33.509,1951893,0
2013-01-22,33.284,33.578,33.11,33.335,2391216,0
2013-01-23,33.456,33.882,33.448,33.777,2136914,0
2013-01-24,33.682,33.716,33.448,33.483,2376033,0
2013-01-25,33.725,34.055,33.587,34.055,2066320,0
2013-01-28,33.925,34.011,33.63,33.795,1951010,0
2013-01-29,34.089,34.367,33.925,34.28,2578718,0
2013-01-30,34.263,34.548,34.236,34.288,2230783,0
2013-01-31,34.47,34.532,34.219,34.384,1869278,0
2013-02-01,33.812,34.392,33.656,34.315,4206799,0
2013-02-04,33.847,33.986,33.666,33.682,2903492,0
2013-02-05,33.553,33.769,33.37,33.534,2468458,0
2013-02-06,33.301,33.353,32.937,33.335,3167801,0
2013-02-07,33.067,33.232,32.98,33.154,3191294,0
2013-02-08,32.997,33.293,32.98,33.274,2087597,0
2013-02-11,33.18,33.396,33.11,33.205,2353327,0
2013-02-12,33.023,33.144,32.868,32.945,2426955,0
2013-02-13,32.85,33.05,32.833,32.884,2149267,0
2013-02-14,32.842,33.127,32.798,33.067,2178499,0
2013-02-15,32.972,32.989,32.581,32.755,2218529,0
2013-02-19,32.85,32.911,32.686,32.79,1457779,0
2013-02-20,32.712,32.746,32.105,32.148,2376789,0
2013-02-21,31.801,31.828,31.273,31.55,3586904,0
2013-02-22,31.828,31.897,31.568,31.793,2303756,0
2013-02-25,32.096,32.131,31.29,31.308,2746715,0
2013-02-26,31.576,31.715,31.099,31.638,3529263,0
2013-02-27,31.541,32.053,31.472,31.906,2849468,0
2013-02-28,31.793,31.983,31.56,31.776,3536513,0
2013-03-01,31.629,32.209,31.532,32.061,3587364,0
2013-03-04,32.036,32.096,31.741,31.906,2188716,0
2013-03-05,32.452,32.624,32.313,32.564,2847447,0
2013-03-06,32.53,32.581,32,32.182,2968990,0
2013-03-07,32.295,32.408,32.131,32.218,2325675,0
2013-03-08,32.105,32.408,32.071,32.408,2163974,0
2013-03-11,32.148,32.339,32.071,32.218,1774401,0
2013-03-12,32.295,32.539,32.148,32.322,1555966,0
2013-03-13,32.036,32.088,31.819,31.983,2703312,0
2013-03-14,31.723,32.27,31.707,32.174,3537582,0
2013-03-15,32.261,32.712,32.218,32.564,3378224,0
2013-03-18,32.218,32.763,32.088,32.616,2627677,0
2013-03-19,32.442,32.486,31.707,31.889,3260115,0
2013-03-20,31.914,32.018,31.472,31.707,2322981,0
2013-03-21,31.576,31.889,31.525,31.663,1424159,0
2013-03-22,31.723,31.975,31.585,31.723,1695492,0
2013-03-25,31.836,31.958,31.576,31.776,2986716,0
2013-03-26,31.638,31.828,31.594,31.732,2555573,0
2013-03-27,31.568,32.226,31.481,32.157,1982653,0
2013-03-28,32.279,32.486,31.983,32.244,1867707,0
2013-04-01,32.279,32.279,31.845,31.975,1861595,0
2013-04-02,31.767,31.966,31.507,31.585,2370034,0
2013-04-03,31.767,31.819,31.195,31.247,3158316,0
2013-04-04,31.134,31.195,30.718,30.875,3739021,0
2013-04-05,30.546,31.239,30.415,31.212,2694722,0
2013-04-08,31.256,31.507,31.152,31.378,1427546,0
2013-04-09,31.429,31.707,31.334,31.61,1670438,0
2013-04-10,31.369,31.914,31.35,31.819,2726598,0
2013-04-11,31.845,32.148,31.758,31.801,1774439,0
2013-04-12,31.532,31.55,31.221,31.369,2021566,0
2013-04-15,30.927,30.935,30.164,30.251,3689002,0
2013-04-16,30.597,30.701,30.233,30.675,3035100,0
2013-04-17,30.571,30.588,29.956,30.112,3755240,0
2013-04-18,30.961,31.385,30.684,31.281,5024133,0
2013-04-19,31.689,31.776,30.944,31.178,2339726,0
2013-04-22,31.325,31.723,31.204,31.56,2509175,0
2013-04-23,31.576,31.732,31.316,31.498,2247050,0
2013-04-24,31.672,32.261,31.585,32.131,2576920,0
2013-04-25,32.693,32.954,32.521,32.599,3153171,0
2013-04-26,32.755,32.824,32.392,32.729,2065706,0
2013-04-29,32.945,33.257,32.798,33.127,2109628,0
2013-04-30,32.893,33.37,32.85,33.353,1873889,0
2013-05-01,33.162,33.214,32.746,32.876,1571655,0
2013-05-02,32.79,33.127,32.729,33.05,1391535,0
2013-05-03,33.162,33.795,33.11,33.622,4084104,0
2013-05-06,33.916,34.401,33.795,34.341,3617040,0
2013-05-07,34.376,34.721,34.341,34.644,3805486,0
2013-05-08,34.765,35.51,34.757,35.449,3954540,0
2013-05-09,35.39,35.424,34.479,34.548,3974484,0
2013-05-10,34.548,34.548,33.933,34.436,2012370,0
2013-05-13,34.323,34.783,34.263,34.567,2377458,0
2013-05-14,34.288,34.661,34.098,34.505,2776657,0
2013-05-15,34.15,34.367,34.011,34.315,2268029,0
2013-05-16,34.297,34.714,34.254,34.574,1945940,0
2013-05-17,34.705,34.982,34.661,34.765,1384468,0
2013-05-20,34.714,35.355,34.608,35.259,2282908,0
2013-05-21,35.043,35.346,34.799,35.12,1771567,0
2013-05-22,35.224,35.493,34.799,34.999,2276094,0
2013-05-23,34.124,34.652,34.037,34.617,2686612,0
2013-05-24,34.288,34.608,34.228,34.592,1590286,0
2013-05-28,35.571,35.693,35.155,35.39,3648445,0
2013-05-29,35.581,35.797,35.355,35.615,3640972,0
2013-05-30,35.84,36.126,35.606,35.935,3261523,0
2013-05-31,35.613,35.676,35.043,35.125,3866205,0
2013-06-03,35.285,35.735,35.129,35.71,2970925,0
2013-06-04,35.753,35.882,35.459,35.684,3509454,0
2013-06-05,35.409,35.471,35.055,35.064,2968997,0
2013-06-06,34.905,35.117,34.647,35.073,2454692,0
2013-06-07,35.117,35.489,34.948,35.427,1900309,0
2013-06-10,35.463,35.498,35.161,35.357,1694317,0
2013-06-11,34.762,35.188,34.719,34.967,2466063,0
2013-06-12,35.197,35.232,34.675,34.798,2491797,0
2013-06-13,34.524,35.17,34.427,35.081,2232985,0
2013-06-14,35.152,35.622,35.091,35.4,2584163,0
2013-06-17,35.543,35.914,35.524,35.87,2894343,0
2013-06-18,35.736,36.162,35.729,36.047,2562884,0
2013-06-19,36.108,36.331,35.957,35.957,2537780,0
2013-06-20,35.126,35.152,34.621,34.842,4513712,0
2013-06-21,34.746,34.967,34.374,34.772,4088201,0
2013-06-24,33.833,34.037,33.284,33.798,5086093,0
2013-06-25,34.099,34.887,34.081,34.807,3416073,0
2013-06-26,35.099,35.33,34.807,35.25,2607315,0
2013-06-27,35.604,36.073,35.55,35.914,2861634,0
2013-06-28,36.542,36.986,36.516,36.887,17837702,0
2013-07-01,36.241,36.437,35.843,35.994,3450659,0
2013-07-02,35.985,36.145,35.578,35.851,2170632,0
2013-07-03,35.622,35.701,35.383,35.693,972046,0
2013-07-05,36.419,36.463,35.71,36.206,3240998,0
2013-07-08,36.259,36.632,36.037,36.604,3125528,0
2013-07-09,36.639,36.932,36.49,36.773,2357959,0
2013-07-10,36.976,36.976,36.533,36.729,2103261,0
2013-07-11,37.428,37.455,36.835,37.224,2492306,0
2013-07-12,37.42,37.436,36.959,37.322,1864602,0
2013-07-15,37.366,37.383,37.136,37.357,1383644,0
2013-07-16,37.516,37.587,37.304,37.542,2036693,0
2013-07-17,37.614,38.021,37.57,37.915,2729520,0
2013-07-18,37.649,38.092,37.499,37.924,2626031,0
2013-07-19,37.792,38.34,37.792,38.296,2075225,0
2013-07-22,38.331,38.544,38.092,38.145,1584100,0
2013-07-23,37.977,38.269,37.942,38.234,1652194,0
2013-07-24,37.995,38.11,37.49,37.676,1892728,0
2013-07-25,37.295,37.578,36.924,37.383,2456659,0
2013-07-26,37.144,37.304,36.667,37.269,1965633,0
2013-07-29,37.021,37.481,37.011,37.287,1660433,0
2013-07-30,37.224,37.357,37.074,37.216,1333934,0
2013-07-31,37.472,37.959,37.455,37.792,1847220,0
2013-08-01,37.764,38.411,37.764,38.304,1684969,0
2013-08-02,38.774,39.181,38.553,39.11,2785731,0
2013-08-05,39.048,39.279,38.952,39.208,1716592,0
2013-08-06,39.137,39.199,38.535,38.747,1405762,0
2013-08-07,38.535,38.987,38.384,38.933,1527972,0
2013-08-08,39.058,39.199,38.659,38.933,1543079,0
2013-08-09,38.774,39.066,38.57,38.907,1363854,0
2013-08-12,38.695,39.172,38.686,39.066,1409050,0
2013-08-13,39.039,39.411,38.872,39.34,2021571,0
2013-08-14,39.279,39.429,39.119,39.119,1537273,0
2013-08-15,38.881,39.074,38.553,38.916,1510046,0
2013-08-16,38.836,38.959,38.535,38.667,1439563,0
2013-08-19,38.641,38.836,38.561,38.596,1543722,0
2013-08-20,38.216,38.632,38.075,38.394,2149967,0
2013-08-21,38.03,38.447,38.004,38.11,2153144,0
2013-08-22,38.128,38.544,37.721,37.87,2828892,0
2013-08-23,38.013,38.667,37.879,38.615,1776648,0
2013-08-26,38.827,39.164,38.782,38.924,1446873,0
2013-08-27,38.942,39.181,38.712,38.721,1475423,0
2013-08-28,39.978,40.457,39.713,40.244,6022439,0
2013-08-29,40.314,40.872,40.271,40.81,3706259,0
2013-08-30,41.731,42.011,41.495,41.885,1963211,0
2013-09-03,41.436,41.69,41.328,41.635,3047290,0
2013-09-04,41.88,42.077,41.562,41.572,3725069,0
2013-09-05,41.446,41.654,41.202,41.283,4154346,0
2013-09-06,41.662,41.906,41.292,41.671,2656954,0
2013-09-09,41.716,41.87,41.671,41.861,2204167,0
2013-09-10,42.185,42.367,41.969,42.312,1825877,0
2013-09-11,42.331,42.538,42.06,42.349,1540408,0
2013-09-12,42.421,42.855,42.195,42.547,1968065,0
2013-09-13,42.367,42.529,42.113,42.222,1607300,0
2013-09-16,42.358,42.701,42.312,42.619,2757792,0
2013-09-17,42.583,42.908,42.466,42.763,1834734,0
2013-09-18,42.529,43.314,42.403,43.143,2423231,0
2013-09-19,43.035,43.423,42.809,43.062,2285717,0
2013-09-20,42.665,42.899,41.824,41.852,3435641,0
2013-09-23,41.96,42.086,41.59,41.88,2265355,0
2013-09-24,41.726,41.933,41.446,41.599,2167361,0
2013-09-25,41.4,42.185,41.4,41.671,1907244,0
2013-09-26,41.68,41.834,41.428,41.509,1536859,0
2013-09-27,41.319,41.509,40.777,41.41,2349738,0
2013-09-30,41.595,41.882,41.263,41.622,2368084,0
2013-10-01,40.967,41.662,40.859,41.599,1746022,0
2013-10-02,41.635,42.204,41.464,42.06,1867368,0
2013-10-03,42.041,42.06,41.518,41.798,1838791,0
2013-10-04,41.654,42.05,41.536,41.852,1269970,0
2013-10-07,41.075,41.454,41.039,41.121,1944111,0
2013-10-08,40.849,41.247,40.642,40.859,2545661,0
2013-10-09,40.497,40.615,40.074,40.281,3173003,0
2013-10-10,40.245,41.049,40.218,40.868,2915999,0
2013-10-11,40.849,41.301,40.642,41.265,2435665,0
2013-10-14,40.876,41.834,40.832,41.698,2156517,0
2013-10-15,41.464,41.906,41.382,41.545,2203176,0
2013-10-16,41.572,41.69,41.292,41.518,1759249,0
2013-10-17,41.41,41.59,41.31,41.518,1561086,0
2013-10-18,41.726,42.475,41.716,42.286,2059012,0
2013-10-21,42.123,42.168,41.446,41.626,1916447,0
2013-10-22,41.671,42.358,41.635,42.033,1531377,0
2013-10-23,41.536,41.752,41.319,41.644,1654704,0
2013-10-24,41.916,42.096,41.536,42.069,1377313,0
2013-10-25,42.303,42.43,42.077,42.375,1449436,0
2013-10-28,42.493,42.493,41.824,42.185,1816439,0
2013-10-29,42.086,42.375,42.05,42.286,1598602,0
2013-10-30,42.349,42.701,42.069,42.267,2171178,0
2013-10-31,43.046,43.432,42.814,43.046,2224448,0
2013-11-01,42.168,42.286,41.021,41.355,2666380,0
2013-11-04,41.671,41.906,41.328,41.906,2244549,0
2013-11-05,41.536,41.635,41.075,41.337,1466445,0
2013-11-06,41.969,42.439,41.916,42.394,2088015,0
2013-11-07,42.439,42.466,41.418,41.518,1837041,0
2013-11-08,41.147,41.87,41.085,41.861,1733160,0
2013-11-11,41.824,42.069,41.762,41.843,1279412,0
2013-11-12,41.238,41.247,40.57,40.705,2539648,0
2013-11-13,40.353,41.157,40.127,41.039,3236548,0
2013-11-14,40.715,41.418,40.705,41.382,1647169,0
2013-11-15,41.662,41.798,41.472,41.599,1667558,0
2013-11-18,41.834,41.834,41.337,41.428,1908854,0
2013-11-19,41.59,41.626,41.121,41.301,1387938,0
2013-11-20,41.111,41.157,40.705,40.768,1849006,0
2013-11-21,40.768,40.895,40.416,40.76,1638503,0
2013-11-22,40.741,40.912,40.633,40.849,2024428,0
2013-11-25,40.163,40.208,38.222,38.339,9569003,0
2013-11-26,38.032,39.296,37.816,38.809,5382233,0
2013-11-27,38.899,38.971,38.267,38.673,3349285,0
2013-11-29,39.582,39.748,39.425,39.434,1644816,0
2013-12-02,38.394,39.197,38.267,38.909,4614539,0
2013-12-03,38.086,38.862,38.049,38.631,6185775,0
2013-12-04,38.105,38.289,37.903,38.244,6162579,0
2013-12-05,38.114,38.926,37.984,38.53,3605917,0
2013-12-06,38.64,38.918,38.502,38.603,2634930,0
2013-12-09,38.262,38.355,38.013,38.17,3845468,0
2013-12-10,37.957,38.253,37.763,38.078,4021425,0
2013-12-11,37.856,37.92,36.84,37.006,5234815,0
2013-12-12,36.582,37.154,36.563,36.895,3552570,0
2013-12-13,36.545,37.218,36.535,37.015,3365534,0
2013-12-16,37.126,37.514,36.877,36.988,3405898,0
2013-12-17,36.904,36.988,36.526,36.821,2161634,0
2013-12-18,36.535,36.784,35.852,36.582,4961139,0
2013-12-19,35.926,36.083,35.445,35.584,7215926,0
2013-12-20,35.741,36.535,35.723,36.184,4452356,0
2013-12-23,36.212,36.563,36.129,36.258,3018382,0
2013-12-24,36.415,37.44,36.313,37.329,1676531,0
2013-12-26,37.421,37.421,37.006,37.006,2231233,0
2013-12-27,37.237,37.708,37.191,37.542,2211930,0
2013-12-30,37.487,37.91,37.366,37.819,2878985,0
2013-12-31,37.957,38.123,37.671,37.93,1959956,0
2014-01-02,37.366,37.524,36.821,36.998,3479280,0
2014-01-03,37.228,37.56,37.173,37.292,1851801,0
2014-01-06,37.173,37.403,36.932,37.218,2346791,0
2014-01-07,37.015,37.21,36.904,37.107,2747215,0
2014-01-08,36.887,36.932,36.471,36.72,2976060,0
2014-01-09,36.665,36.803,36.498,36.665,2529297,0
2014-01-10,36.877,37.634,36.776,37.615,3168142,0
2014-01-13,37.21,37.255,36.803,36.932,2984416,0
2014-01-14,36.914,37.218,36.858,37.144,2279685,0
2014-01-15,36.887,37.339,36.867,37.117,2675901,0
2014-01-16,36.932,37.2,36.821,37.062,3169616,0
2014-01-17,37.163,37.255,36.932,37.043,1903269,0
2014-01-21,37.56,37.856,37.025,37.708,3439822,0
2014-01-22,37.8,37.883,36.941,37.173,3694828,0
2014-01-23,36.895,36.951,36.036,36.157,4572724,0
2014-01-24,35.519,35.529,34.402,34.79,8394828,0
2014-01-27,34.938,35.086,34.439,34.855,3296301,0
2014-01-28,34.107,34.661,33.857,34.218,7576093,0
2014-01-29,33.554,33.608,33.165,33.276,7321740,0
2014-01-30,33.286,33.848,32.501,33.443,8984376,0
2014-01-31,32.87,33.48,32.87,32.972,4449586,0
2014-02-03,33.064,33.267,32.501,32.814,4188483,0
2014-02-04,33.101,33.608,32.87,33.396,4391885,0
2014-02-05,33.249,33.387,32.649,32.768,3755127,0
2014-02-06,32.888,33.534,32.805,33.414,4250186,0
2014-02-07,33.635,34.07,33.424,33.978,3930827,0
2014-02-10,34.043,34.199,33.665,33.766,2975598,0
2014-02-11,33.783,34.725,33.783,34.597,3081987,0
2014-02-12,33.987,34.393,32.612,32.962,9881023,0
2014-02-13,32.723,33.165,32.592,33.036,4765457,0
2014-02-14,33.054,33.359,32.925,33.128,3034555,0
2014-02-18,32.713,32.935,31.448,32.768,11357421,0
2014-02-19,32.777,34.199,32.768,33.488,7580581,0
2014-02-20,33.692,33.746,33.257,33.645,3845128,0
2014-02-21,34.024,34.162,33.793,34.006,4729271,0
2014-02-24,34.624,35.049,34.495,34.79,5877825,0
2014-02-25,33.249,33.35,32.353,32.602,15987133,0
2014-02-26,32.223,33.47,31.993,32.861,8824895,0
2014-02-27,33.239,34.117,33.091,34.107,7590556,0
2014-02-28,34.439,34.439,33.941,34.126,6286734,0
2014-03-03,33.885,34.301,33.692,33.84,4489512,0
2014-03-04,34.614,34.624,34.015,34.033,6007557,0
2014-03-05,34.043,34.422,33.815,34.355,5427062,0
2014-03-06,34.308,34.327,33.71,33.976,4754291,0
2014-03-07,34.062,34.137,33.388,33.578,4174689,0
2014-03-10,33.616,33.692,33.218,33.521,2890069,0
2014-03-11,33.882,33.957,33.16,33.265,4667403,0
2014-03-12,33.018,33.066,32.743,32.999,4038720,0
2014-03-13,33.094,33.189,31.454,31.965,8644188,0
2014-03-14,31.852,31.984,31.567,31.643,5092528,0
2014-03-17,31.89,31.89,31.178,31.235,6290566,0
2014-03-18,31.159,31.482,31.14,31.302,4937708,0
2014-03-19,31.672,32.155,31.576,31.794,7066516,0
2014-03-20,31.747,32.431,31.68,32.231,4887111,0
2014-03-21,32.297,32.914,32.269,32.355,5992913,0
2014-03-24,32.687,32.725,32.041,32.241,3406903,0
2014-03-25,32.401,32.687,32.127,32.657,3119265,0
2014-03-26,32.809,32.952,32.487,32.487,3849967,0
2014-03-27,32.525,32.781,32.421,32.515,2865728,0
2014-03-28,32.743,33.151,32.563,33.094,2675713,0
2014-03-31,33.36,33.596,33.066,33.35,3107108,0
2014-04-01,33.265,33.416,32.867,33.123,2609180,0
2014-04-02,33.55,33.768,33.198,33.692,3456107,0
2014-04-03,33.748,33.768,33.123,33.16,3637266,0
2014-04-04,33.388,34.024,33.265,33.483,3875371,0
2014-04-07,33.426,33.464,33.047,33.16,2641409,0
2014-04-08,33.056,33.596,32.657,33.189,4910287,0
2014-04-09,33.512,33.596,32.431,32.725,4787040,0
2014-04-10,32.487,32.999,32.108,32.174,4363669,0
2014-04-11,31.462,31.756,31.15,31.311,6100206,0
2014-04-14,31.358,32.003,31.083,31.87,4398871,0
2014-04-15,32.136,32.279,31.776,32.117,3866071,0
2014-04-16,32.241,32.25,31.378,31.424,5094981,0
2014-04-17,31.368,31.785,30.733,31.064,5562846,0
2014-04-21,31.121,31.538,31.064,31.396,3297945,0
2014-04-22,31.273,31.386,31.093,31.216,3750953,0
2014-04-23,31.311,31.69,31.244,31.302,3170760,0
2014-04-24,31.672,32.629,31.424,32.497,5967477,0
2014-04-25,32.563,33.236,32.431,32.98,4853187,0
2014-04-28,33.17,33.208,32.639,32.895,4518600,0
2014-04-29,33.047,33.72,33.037,33.378,4453024,0
2014-04-30,33.236,33.464,32.857,33.407,3300760,0
2014-05-01,33.35,33.369,32.469,32.667,4147051,0
2014-05-02,32.705,32.952,32.089,32.563,5512872,0
2014-05-05,32.383,33.066,32.307,32.99,2209566,0
2014-05-06,33.066,33.294,32.923,33.142,2086655,0
2014-05-07,33.454,33.672,33.265,33.634,2771891,0
2014-05-08,34.687,34.887,33.692,34.119,8904188,0
2014-05-09,33.692,33.692,32.771,33.208,5016856,0
2014-05-12,33.35,33.768,33.284,33.664,3282628,0
2014-05-13,33.616,33.777,33.492,33.654,3022612,0
2014-05-14,33.664,34.024,33.588,33.692,4145791,0
2014-05-15,33.71,33.748,33.113,33.55,3918088,0
2014-05-16,33.512,33.73,33.246,33.483,2637686,0
2014-05-19,33.568,33.844,33.512,33.702,2524207,0
2014-05-20,33.596,34.024,33.512,33.844,2992728,0
2014-05-21,33.929,34.355,33.92,34.27,3131599,0
2014-05-22,34.194,34.859,34.194,34.811,4160113,0
2014-05-23,34.375,34.603,34.242,34.498,3683516,0
2014-05-27,35.446,35.636,34.839,35.626,7209058,0
2014-05-28,36.063,36.072,35.19,35.608,8789311,0
2014-05-29,35.712,36.595,35.684,36.405,5883450,0
2014-05-30,35.816,36.101,35.684,36.044,4893194,0
2014-06-02,36.234,36.537,36.063,36.461,5240975,0
2014-06-03,36.395,37.173,36.347,37.011,5669860,0
2014-06-04,36.679,37.182,36.281,36.945,5852700,0
2014-06-05,36.831,37.116,36.821,36.983,4360142,0
2014-06-06,37.125,37.382,36.907,37.353,3952326,0
2014-06-09,37.609,37.79,37.362,37.514,5971864,0
2014-06-10,37.582,37.796,37.076,37.222,6092078,0
2014-06-11,36.804,37.028,36.502,36.726,4394908,0
2014-06-12,37.096,37.884,37.057,37.758,4134400,0
2014-06-13,38.283,38.468,37.728,38.361,4535358,0
2014-06-16,38.157,38.77,38.049,38.371,3397530,0
2014-06-17,38.157,38.546,37.972,38.38,3374222,0
2014-06-18,38.332,38.633,38.303,38.604,3019749,0
2014-06-19,38.624,38.633,38.351,38.497,2903856,0
2014-06-20,38.594,39.305,38.225,39.023,4180386,0
2014-06-23,39.12,39.353,38.809,39.285,2923457,0
2014-06-24,39.208,39.344,38.458,38.507,3759225,0
2014-06-25,37.66,38.594,37.641,38.137,4669641,0
2014-06-26,38.059,38.195,37.767,38.127,3253931,0
2014-06-27,37.904,38.497,37.855,38.371,5319298,0
2014-06-30,38.371,38.974,38.254,38.877,3031038,0
2014-07-01,38.896,38.925,38.332,38.809,3603839,0
2014-07-02,38.565,39.003,38.565,38.877,3050355,0
2014-07-03,38.906,39.139,38.857,39.139,2352812,0
2014-07-07,38.925,39.042,38.497,38.536,2689457,0
2014-07-08,37.115,37.135,36.405,36.522,15983506,0
2014-07-09,37.631,37.884,36.999,37.553,9148075,0
2014-07-10,37.076,37.417,36.921,37.076,4458397,0
2014-07-11,36.94,37.076,36.541,36.697,3844531,0
2014-07-14,37.008,37.359,36.901,37.222,2306611,0
2014-07-15,37.193,37.446,36.814,37.349,2852215,0
2014-07-16,37.514,37.826,37.485,37.748,2817390,0
2014-07-17,37.719,37.855,37.106,37.144,2497370,0
2014-07-18,37.232,37.29,36.434,36.492,5968333,0
2014-07-21,36.434,36.853,36.424,36.765,2352607,0
2014-07-22,36.94,37.154,36.891,36.979,2576814,0
2014-07-23,37.057,37.144,36.901,37.028,2322470,0
2014-07-24,36.882,36.979,36.405,36.531,4421434,0
2014-07-25,36.492,36.833,36.288,36.483,3312391,0
2014-07-28,36.347,36.366,35.208,35.802,5173236,0
2014-07-29,35.393,35.977,35.334,35.51,4323194,0
2014-07-30,35.305,35.665,35.062,35.471,5033252,0
2014-07-31,35.179,35.529,35.013,35.286,4677377,0
2014-08-01,35.091,35.539,34.848,35.208,3987437,0
2014-08-04,34.906,35.188,34.595,34.984,4770600,0
2014-08-05,34.897,34.994,34.459,34.819,3447414,0
2014-08-06,34.4,35.15,34.391,34.595,4241087,0
2014-08-07,34.789,35.14,34.556,34.76,3246315,0
2014-08-08,35.14,35.753,34.789,35.714,3347573,0
2014-08-11,36.152,36.687,36.006,36.327,3046534,0
2014-08-12,36.025,36.298,35.792,36.006,2730743,0
2014-08-13,36.22,36.259,35.587,35.724,2767375,0
2014-08-14,35.899,35.918,35.043,35.091,4410694,0
2014-08-15,35.549,36.162,35.286,36.123,3617239,0
2014-08-18,36.512,36.512,36.025,36.249,2513793,0
2014-08-19,36.347,36.775,36.152,36.473,2530230,0
2014-08-20,36.405,36.619,36.142,36.561,2495749,0
2014-08-21,36.444,36.492,36.103,36.366,2448170,0
2014-08-22,36.084,36.181,35.617,35.704,3797791,0
2014-08-25,35.763,36.055,35.753,35.948,2170282,0
2014-08-26,36.269,36.658,36.21,36.658,5858042,0
2014-08-27,35.325,35.948,35.237,35.646,8784339,0
2014-08-28,35.461,36.181,35.461,35.909,5225095,0
2014-08-29,35.938,36.366,35.899,36.249,3969500,0
2014-09-02,36.405,36.454,36.016,36.064,4425150,0
2014-09-03,36.239,36.376,36.064,36.22,5020085,0
2014-09-04,35.97,36.03,35.06,35.21,6561520,0
2014-09-05,34.83,34.85,34.21,34.75,6951597,0
2014-09-08,34.27,34.31,33.5,33.7,7250925,0
2014-09-09,33.38,33.98,33.25,33.7,4824919,0
2014-09-10,33.48,33.73,33.21,33.46,5418243,0
2014-09-11,32.52,32.92,32.37,32.83,11317345,0
2014-09-12,32.13,32.16,30.8,30.87,17315536,0
2014-09-15,30.45,30.62,29.42,30.12,16630150,0
2014-09-16,30.07,31.03,30.02,30.52,10152849,0
2014-09-17,30.77,30.78,30.15,30.39,8971270,0
2014-09-18,30.53,30.68,30.15,30.35,7352685,0
2014-09-19,30.08,30.17,27.9,28.26,20632754,0
2014-09-22,28.36,28.56,27.76,28.38,9943844,0
2014-09-23,28.24,28.67,28.05,28.09,6923046,0
2014-09-24,27.99,27.99,27.51,27.68,7791367,0
2014-09-25,27.47,27.6,26.86,26.97,9009338,0
2014-09-26,26.53,27.61,26.25,27.23,9202595,0
2014-09-29,26.92,27.02,26.36,26.58,5936818,0
2014-09-30,26.89,27.09,26.26,26.76,7895023,0
2014-10-01,26.36,26.88,25.46,25.47,11780317,0
2014-10-02,25.31,25.45,24.32,24.85,17054184,0
2014-10-03,24.96,24.99,24.22,24.3,8058116,0
2014-10-06,24.54,25.21,24.45,24.84,7220016,0
2014-10-07,24.78,26.09,24.65,24.9,8244318,0
2014-10-08,24.87,25.29,24.16,25.29,9964862,0
2014-10-09,25.21,25.21,23.99,24.11,7473635,0
2014-10-10,23.54,23.64,22.01,22.83,15048117,0
2014-10-13,23.86,24.41,22.85,22.88,9493845,0
2014-10-14,23.33,24.3,22.48,22.86,11852195,0
2014-10-15,22.52,23.63,22.14,23.01,12305604,0
2014-10-16,22.38,23.43,22.18,22.94,12681545,0
2014-10-17,23.8,24.28,22.6,23.06,9560773,0
2014-10-20,22.48,23.5,22.42,23.06,7375528,0
2014-10-21,23.87,24.54,23.65,24.53,8507587,0
2014-10-22,24.5,25.23,23.66,23.7,7890132,0
2014-10-23,23.92,24.47,23.34,24.14,7372448,0
2014-10-24,23.94,23.96,23.3,23.69,4892151,0
2014-10-27,22.97,23,22.33,22.61,6918234,0
2014-10-28,22.81,23.4,22.51,23.28,5589867,0
2014-10-29,23.4,23.74,22.57,22.89,7526395,0
2014-10-30,22.66,22.9,22.16,22.68,6624312,0
2014-10-31,22.34,23.01,22.08,23,6593745,0
2014-11-03,22.99,23.15,22.19,22.26,6066999,0
2014-11-04,21.54,21.56,20.21,20.29,15441323,0
2014-11-05,20.7,21.38,20.39,21.23,8271540,0
2014-11-06,21.28,21.73,20.91,21.71,6460723,0
2014-11-07,21.42,22.14,21.42,21.77,7433702,0
2014-11-10,22.54,22.83,21.52,21.76,8642881,0
2014-11-11,21.6,22,21.11,21.6,8103264,0
2014-11-12,21.58,21.91,21.16,21.27,5858794,0
2014-11-13,21.01,21.16,20.2,20.65,9071964,0
2014-11-14,20.86,21.05,20.31,20.78,8442930,0
2014-11-17,20.84,21.15,20.35,21.01,7729577,0
2014-11-18,21.36,21.5,20.95,21.3,5227908,0
2014-11-19,20.92,20.98,20.46,20.69,6823835,0
2014-11-20,21.08,21.32,20.68,20.79,6849920,0
2014-11-21,21.23,21.6,21.03,21.36,7819493,0
2014-11-24,21.27,21.43,20.64,20.74,6493344,0
2014-11-25,20.92,21.03,20.3,20.71,9266341,0
2014-11-26,18.28,18.41,15.93,15.99,84967669,0
2014-11-28,15,15.1,14.26,14.66,28057094,0
2014-12-01,14.46,14.55,13.31,13.92,34499659,0
2014-12-02,13.97,14.39,13.25,13.38,26472825,0
2014-12-03,13.27,13.71,13.12,13.31,17853322,0
2014-12-04,12.88,12.95,12.27,12.33,20313617,0
2014-12-05,12.02,12.7,11.78,12.32,24580125,0
2014-12-08,12.13,12.15,11.54,11.57,18903257,0
2014-12-09,11.67,12.32,11.62,12.17,19368831,0
2014-12-10,11.75,11.89,11.27,11.31,20435355,0
2014-12-11,11.16,11.75,11.15,11.21,16350602,0
2014-12-12,10.98,11.42,10.85,11.06,21457662,0
2014-12-15,11.06,11.24,10.55,10.66,19192297,0
2014-12-16,10.83,11.7,10.7,11,19825403,0
2014-12-17,11.26,12.59,11.18,12.16,26374775,0
2014-12-18,12.69,12.86,11.85,12.36,22154170,0
2014-12-19,11.74,12.6,11.69,12.6,22986784,0
2014-12-22,12.39,12.43,11.6,11.89,17215898,0
2014-12-23,12,12.19,11.59,11.86,14790034,0
2014-12-24,11.76,11.94,11.42,11.9,7137088,0
2014-12-26,11.91,12.14,11.68,12.06,10560800,0
2014-12-29,12.16,12.23,11.76,11.91,11934409,0
2014-12-30,11.68,12.06,11.56,11.93,12298690,0
2014-12-31,11.72,12.03,11.64,11.94,12561730,0
2015-01-02,11.66,12.19,11.59,12.01,11123854,0
2015-01-05,11.27,11.29,10.75,10.81,20675822,0
2015-01-06,10.67,10.94,10.38,10.48,17199084,0
2015-01-07,10.74,10.79,10.25,10.38,11127904,0
2015-01-08,10.51,10.7,10.25,10.37,14120637,0
2015-01-09,10.3,10.39,9.78,9.95,19636700,0
2015-01-12,9.72,9.74,9.37,9.52,11841127,0
2015-01-13,9.58,9.79,9.45,9.66,12381070,0
2015-01-14,9.49,9.77,9.18,9.56,15323366,0
2015-01-15,9.89,9.98,9.48,9.55,12444605,0
2015-01-16,9.68,10.22,9.66,10.13,12281590,0
2015-01-20,10.18,10.38,9.77,10.34,15287250,0
2015-01-21,10.51,10.71,10.27,10.38,10520956,0
2015-01-22,10.75,10.87,10.33,10.66,13212442,0
2015-01-23,10.48,10.66,10.04,10.06,10069823,0
2015-01-26,10.2,10.3,10.1,10.3,7180897,0
2015-01-27,10.19,10.65,10.19,10.5,6130794,0
2015-01-28,10.4,10.44,10.05,10.18,12654765,0
2015-01-29,10.17,10.37,9.98,10.3,10062733,0
2015-01-30,10.16,10.85,10.09,10.74,16632408,0
2015-02-02,11.31,11.85,11.04,11.83,22375777,0
2015-02-03,12.31,13.2,12.26,12.81,27763787,0
2015-02-04,12.03,12.68,12,12.16,19402970,0
2015-02-05,12.52,12.79,12.33,12.76,13517056,0
2015-02-06,12.8,13.59,12.79,13.26,17982619,0
2015-02-09,13.38,14.49,13.37,14.34,22218773,0
2015-02-10,13.8,13.97,13.24,13.48,23847114,0
2015-02-11,12.76,13.13,12.4,13.02,20340537,0
2015-02-12,13.17,13.55,12.92,13.02,13897875,0
2015-02-13,12.25,12.42,12.06,12.32,31954350,0
2015-02-17,12.51,12.67,12.19,12.65,13433195,0
2015-02-18,12.53,12.9,12.41,12.63,9470827,0
2015-02-19,12.11,12.66,12.05,12.53,11180074,0
2015-02-20,12.55,12.65,12.19,12.34,10007726,0
2015-02-23,11.97,12.22,11.81,11.95,11662779,0
2015-02-24,11.82,11.97,11.5,11.59,14481422,0
2015-02-25,11.68,11.83,11.51,11.75,10482729,0
2015-02-26,11.99,12.09,11.38,11.46,11798058,0
2015-02-27,11.38,11.74,11.34,11.53,9438439,0
2015-03-02,11.25,11.3,10.86,10.99,16168500,0
2015-03-03,11.2,11.35,11.11,11.11,7611500,0
2015-03-04,10.9,10.99,10.55,10.8,13172300,0
2015-03-05,10.83,10.97,10.7,10.94,6526700,0
2015-03-06,10.89,11,10.43,10.55,10230100,0
2015-03-09,10.4,10.47,10.08,10.14,11726900,0
2015-03-10,9.9,10.05,9.66,9.66,13054000,0
2015-03-11,9.63,9.8,9.165,9.1699,12354758,0
2015-03-12,9.92,9.94,9.14,9.14,7855100,0
2015-03-13,9.5,9.51,8.6026,8.6026,15047400,0
2015-03-16,8.95,9.19,8.58,9.15,17295000,0
2015-03-17,9.15,9.22,8.87,8.97,9701200,0
2015-03-18,9.03,9.74,8.93,9.64,13683900,0
2015-03-19,9.4,9.57,9.21,9.37,11731300,0
2015-03-20,9.56,9.95,9.54,9.83,11820200,0
2015-03-23,10.1,10.26,9.79,9.86,11650900,0
2015-03-24,9.93,9.99,9.62,9.69,8124200,0
2015-03-25,9.78,10.18,9.74,10.06,8913300,0
2015-03-26,10.27,10.42,9.94,10.06,9248000,0
2015-03-27,9.82,9.86,9.57,9.64,8059300,0
2015-03-30,9.73,9.78,9.41,9.65,10287500,0
2015-03-31,9.39,9.47,9.25,9.35,11009169,0
2015-04-01,9.35,9.59,9.3,9.35,8277600,0
2015-04-02,9.33,9.7,9.3,9.66,9297700,0
2015-04-06,9.74,10.43,9.73,10.32,15554300,0
2015-04-07,10.43,10.98,10.29,10.6,17862759,0
2015-04-08,10.61,10.69,10.19,10.26,9222000,0
2015-04-09,10.18,10.78,10.17,10.72,9425027,0
2015-04-10,10.97,11.04,10.62,10.77,9572600,0
2015-04-13,10.8,10.98,10.63,10.8,6581100,0
2015-04-14,11.02,11.72,10.97,11.62,16381500,0
2015-04-15,11.87,12.7,11.82,12.59,22402025,0
2015-04-16,12.44,12.67,12.03,12.26,15535791,0
2015-04-17,12.09,12.4,11.91,12,11740700,0
2015-04-20,11.97,12.24,11.61,11.67,11613757,0
2015-04-21,11.74,11.76,10.93,11.05,12109427,0
2015-04-22,11.2,11.59,11.03,11.33,11254927,0
2015-04-23,11.6,11.91,11.58,11.65,10304900,0
2015-04-24,11.68,11.68,11.27,11.39,7825380,0
2015-04-27,11.2,11.8,11.15,11.46,9953900,0
2015-04-28,11.69,11.8,11.2,11.48,11353700,0
2015-04-29,11.7,12.2,11.55,12.16,16095600,0
2015-04-30,12.62,13.12,12.32,13.09,18933200,0
2015-05-01,12.84,13.28,12.72,13.22,12353200,0
2015-05-04,13.4,13.64,13.28,13.32,13378300,0
2015-05-05,13.79,15.08,13.76,14.58,29091600,0
2015-05-06,15.24,15.44,14.23,14.35,19424006,0
2015-05-07,14.33,14.36,13.33,13.37,17857853,0
2015-05-08,13.59,13.67,13.04,13.66,12088400,0
2015-05-11,14.06,14.08,13.63,13.83,9963900,0
2015-05-12,14.13,14.66,14.1,14.54,14745520,0
2015-05-13,14.89,15.23,14.73,15,17479100,0
2015-05-14,14.98,15.11,13.97,14.08,18631700,0
2015-05-15,14.03,14.08,13.24,13.82,18802358,0
2015-05-18,13.64,13.7,13.26,13.41,13357809,0
2015-05-19,12.95,12.99,12.45,12.91,17953800,0
2015-05-20,12.94,12.99,12.75,12.8,10375700,0
2015-05-21,13.1,13.97,13.07,13.94,15333000,0
2015-05-22,13.37,13.66,13.18,13.32,15045900,0
2015-05-26,12.86,13.11,12.77,12.91,11430787,0
2015-05-27,12.77,13.19,12.69,12.73,12420600,0
2015-05-28,12.51,12.73,11.76,11.97,18515056,0
2015-05-29,11.83,12.27,11.75,11.91,17350400,0
2015-06-01,12.02,12.17,11.75,11.86,10249073,0
2015-06-02,12.14,12.58,12.14,12.36,12293989,0
2015-06-03,12.32,12.68,12.21,12.34,9579300,0
2015-06-04,12.16,12.35,12.08,12.24,9083400,0
2015-06-05,11.94,12.72,11.91,12.59,12044100,0
2015-06-08,12.51,12.79,12.27,12.32,6913200,0
2015-06-09,12.57,12.88,12.37,12.38,9443204,0
2015-06-10,12.65,12.83,12.53,12.68,9652467,0
2015-06-11,12.6,12.63,12.1,12.1,9411156,0
2015-06-12,12.02,12.13,11.75,11.84,8402200,0
2015-06-15,11.7,11.7,11.34,11.41,12908600,0
2015-06-16,11.34,11.54,11.27,11.43,6255500,0
2015-06-17,11.64,11.83,11.22,11.29,10925800,0
2015-06-18,11.36,11.38,10.74,10.87,16057800,0
2015-06-19,10.82,11,10.5,10.66,12137400,0
2015-06-22,10.63,11.11,10.57,10.87,10190300,0
2015-06-23,10.67,11.12,10.67,10.9,7984886,0
2015-06-24,10.73,10.96,10.57,10.69,8537000,0
2015-06-25,10.66,10.74,10.43,10.52,7734100,0
2015-06-26,10.37,10.85,10.32,10.79,10905900,0
2015-06-29,10.35,10.64,10.3,10.43,8346500,0
2015-06-30,10.41,10.52,10.15,10.34,9386521,0
2015-07-01,10.13,10.19,9.72,9.79,12778700,0
2015-07-02,10.18,10.35,10.01,10.11,9245600,0
2015-07-06,9.69,9.79,9.55,9.62,10815300,0
2015-07-07,9.48,9.95,8.97,9.9,18334600,0
2015-07-08,9.71,9.92,9.37,9.48,8090700,0
2015-07-09,9.7,9.89,9.7,9.74,10584900,0
2015-07-10,9.88,9.98,9.34,9.38,10908800,0
2015-07-13,9.53,9.87,9.35,9.81,11643200,0
2015-07-14,9.8,10.39,9.77,10.12,11880670,0
2015-07-15,9.97,10.11,9.48,9.51,12728903,0
2015-07-16,9.77,9.84,9.53,9.66,10204200,0
2015-07-17,9.54,9.54,8.96,9.04,15909700,0
2015-07-20,9,9.03,8.72,8.86,12503900,0
2015-07-21,8.87,9.29,8.85,9.06,13634300,0
2015-07-22,8.88,9.12,8.77,8.86,9755300,0
2015-07-23,9.04,9.19,8.72,9.05,11152900,0
2015-07-24,8.88,8.97,8.55,8.65,10930800,0
2015-07-27,8.39,8.49,8.18,8.28,11910000,0
2015-07-28,8.59,9.17,8.39,8.98,16659700,0
2015-07-29,8.96,9.79,8.94,9.61,16147800,0
2015-07-30,9.59,9.74,9.13,9.34,14795800,0
2015-07-31,9.28,9.33,8.86,8.91,10086900,0
2015-08-03,8.57,8.77,8.01,8.04,19420802,0
2015-08-04,8.38,8.46,7.86,7.9,13161500,0
2015-08-05,8.27,8.35,7.69,7.91,15259800,0
2015-08-06,7.95,8.63,7.8,8.5,18469512,0
2015-08-07,8.49,8.81,8.21,8.27,12465700,0
2015-08-10,8.13,8.83,8.12,8.8,15484400,0
2015-08-11,8.39,8.66,8.29,8.64,12435042,0
2015-08-12,8.76,8.94,8.55,8.71,12415400,0
2015-08-13,8.46,8.47,8.07,8.14,10781300,0
2015-08-14,8.08,8.28,7.82,7.87,10630300,0
2015-08-17,7.96,7.96,7.66,7.78,11198800,0
2015-08-18,7.73,7.85,7.67,7.79,9094400,0
2015-08-19,7.64,7.8,7.35,7.45,10042200,0
2015-08-20,7.48,7.66,7.21,7.24,9287100,0
2015-08-21,7.34,7.44,6.74,6.78,17401700,0
2015-08-24,6.35,6.8,6.15,6.34,15650211,0
2015-08-25,6.9,7.05,6.26,6.34,15357200,0
2015-08-26,6.87,6.92,6.37,6.5,19129500,0
2015-08-27,6.75,7.48,6.57,7.38,24347600,0
2015-08-28,6.99,8.18,6.97,7.9,27051600,0
2015-08-31,7.55,8.22,7.27,8.04,17002300,0
2015-09-01,7.46,7.83,7.37,7.54,14358300,0
2015-09-02,7.52,7.58,7.11,7.41,12575800,0
2015-09-03,7.32,7.6,7.19,7.26,10027300,0
2015-09-04,7.15,7.17,6.95,7.1,8626500,0
2015-09-08,7.09,7.3,6.95,7.2,10103700,0
2015-09-09,7.24,7.42,6.76,6.88,15533800,0
2015-09-10,6.88,6.93,6.52,6.82,12468897,0
2015-09-11,6.51,6.6,6.19,6.43,14404900,0
2015-09-14,6.38,6.59,6.21,6.46,7003600,0
2015-09-15,6.61,7.1,6.61,7.07,14656300,0
2015-09-16,7.11,7.61,7.11,7.51,14056700,0
2015-09-17,7.36,7.82,7.31,7.47,14644658,0
2015-09-18,7.13,7.2,6.81,6.89,16408500,0
2015-09-21,6.96,7.17,6.75,7.01,13334600,0
2015-09-22,6.7,7.07,6.65,6.84,13279800,0
2015-09-23,6.89,6.9,6.3,6.31,13324100,0
2015-09-24,6.28,6.45,6.06,6.22,15005531,0
2015-09-25,6.24,6.26,6.01,6.18,11527700,0
2015-09-28,5.92,5.93,5.6,5.62,15341989,0
2015-09-29,5.87,5.89,5.6,5.82,13101600,0
2015-09-30,5.75,5.97,5.68,5.9,10196400,0
2015-10-01,6.2,6.36,5.86,5.89,11220400,0
2015-10-02,5.81,6.23,5.8,6.15,11710800,0
2015-10-05,6.49,6.69,6.39,6.56,12855312,0
2015-10-06,6.79,7.35,6.73,7.31,16963800,0
2015-10-07,7.75,7.9,7.16,7.68,22386200,0
2015-10-08,7.48,7.7,7.19,7.49,14679000,0
2015-10-09,7.89,7.93,7.62,7.72,14976100,0
2015-10-12,7.7,7.7,7,7.11,12232906,0
2015-10-13,6.93,7.31,6.84,7.03,8441400,0
2015-10-14,7.34,7.47,7.21,7.42,11076200,0
2015-10-15,7.42,7.65,7.26,7.65,8894600,0
2015-10-16,7.62,7.69,7.21,7.39,7217600,0
2015-10-19,6.94,7.11,6.77,6.84,10496293,0
2015-10-20,6.81,6.92,6.68,6.86,6543811,0
2015-10-21,6.7,6.84,6.63,6.73,5792500,0
2015-10-22,6.84,7.03,6.75,6.87,7622300,0
2015-10-23,6.87,6.91,6.63,6.74,8046900,0
2015-10-26,6.7,6.72,6.37,6.48,5660300,0
2015-10-27,6.2,6.37,6.06,6.16,12101400,0
2015-10-28,6.17,6.63,6.16,6.37,11180700,0
2015-10-29,6.23,6.52,6.2,6.24,7862400,0
2015-10-30,6.33,6.58,6.23,6.47,7116900,0
2015-11-02,6.36,6.76,6.33,6.72,8432361,0
2015-11-03,6.84,7.13,6.75,7.02,11939400,0
2015-11-04,7.17,7.27,6.94,7.02,9229569,0
2015-11-05,6.89,6.99,6.63,6.8,8552300,0
2015-11-06,6.67,6.9,6.64,6.84,5998800,0
2015-11-09,6.91,6.98,6.63,6.72,5633399,0
2015-11-10,6.59,6.76,6.56,6.64,4560700,0
2015-11-11,6.64,6.64,6.2,6.3,8155000,0
2015-11-12,6.13,6.3,6.1,6.15,6045800,0
2015-11-13,6,6.47,5.9,6.41,18706800,0
2015-11-16,6.27,6.59,5.97,6.24,17636400,0
2015-11-17,6.24,6.29,5.93,6,11610700,0
2015-11-18,6.3,6.43,6.02,6.35,10199500,0
2015-11-19,6.27,6.33,6.12,6.22,5050900,0
2015-11-20,6.19,6.33,6.1,6.12,4940000,0
2015-11-23,6.18,6.4,6.11,6.33,8001700,0
2015-11-24,6.46,6.6,6.28,6.48,9980200,0
2015-11-25,6.16,6.46,6.11,6.37,9676400,0
2015-11-27,6.21,6.28,6.15,6.17,3296700,0
2015-11-30,6.08,6.19,5.98,6.08,14919800,0
2015-12-01,6,6.13,6,6.09,5699346,0
2015-12-02,5.85,6,5.77,5.83,10518398,0
2015-12-03,5.89,6,5.76,5.84,7533024,0
2015-12-04,5.61,5.74,5.39,5.43,13913400,0
2015-12-07,5.04,5.05,4.85,4.88,14676000,0
2015-12-08,4.37,4.61,4.29,4.38,18154492,0
2015-12-09,4.63,4.71,4.31,4.33,11726500,0
2015-12-10,4.44,4.57,4.34,4.37,8417100,0
2015-12-11,4.19,4.24,4.01,4.16,8528200,0
2015-12-14,3.95,4.07,3.87,4,11121082,0
2015-12-15,4.1,4.22,4.1,4.22,7414200,0
2015-12-16,4.09,4.3,4.07,4.23,7485200,0
2015-12-17,4.05,4.08,3.81,3.83,7619000,0
2015-12-18,3.79,3.81,3.63,3.67,8343700,0
2015-12-21,3.69,3.75,3.6,3.65,5069100,0
2015-12-22,3.69,3.85,3.68,3.73,6740463,0
2015-12-23,4.04,4.05,3.79,3.87,11143500,0
2015-12-24,3.85,3.9,3.76,3.83,3097918,0
2015-12-28,3.79,3.8,3.62,3.63,5507962,0
2015-12-29,3.73,3.79,3.63,3.64,6806152,0
2015-12-30,3.5,3.545,3.38,3.38,7689483,0
2015-12-31,3.31,3.4422,3.31,3.39,7608237,0
2016-01-04,3.42,3.55,3.36,3.47,11733621,0
2016-01-05,3.41,3.43,3.26,3.29,7287435,0
2016-01-06,3.09,3.17,3.02,3.02,10785024,0
2016-01-07,2.84,3.04,2.82,2.87,9355822,0
2016-01-08,2.91,2.925,2.75,2.82,8745825,0
2016-01-11,2.73,2.86,2.6001,2.67,10385705,0
2016-01-12,2.7,2.71,2.41,2.54,10547416,0
2016-01-13,2.6,2.659,2.38,2.39,11981537,0
2016-01-14,2.42,2.5591,2.36,2.52,9743435,0
2016-01-15,2.3,2.36,2.25,2.34,11435451,0
2016-01-19,2.36,2.37,2.09,2.12,9462600,0
2016-01-20,1.88,1.9,1.6,1.87,17108073,0
2016-01-21,1.85,2.05,1.82,1.98,10730643,0
2016-01-22,2.09,2.12,1.97,2.04,10673399,0
2016-01-25,1.94,1.95,1.76,1.83,8257349,0
2016-01-26,1.94,2.07,1.88,2.07,8897271,0
2016-01-27,1.93,2.09,1.881,2.05,16585955,0
2016-01-28,2.23,2.27,2.06,2.15,12118428,0
2016-01-29,2.11,2.14,2.03,2.07,9102787,0
2016-02-01,1.99,2.08,1.97,2.05,13481196,0
2016-02-02,1.97,1.97,1.86,1.88,7488356,0
2016-02-03,1.97,1.98,1.85,1.96,7559659,0
2016-02-04,1.955,2.1,1.95,2.05,7919454,0
2016-02-05,2.18,2.23,2.06,2.07,10154036,0
2016-02-08,1.93,1.98,1.82,1.86,8386376,0
2016-02-09,1.82,1.83,1.69,1.73,6345292,0
2016-02-10,1.69,1.81,1.61,1.63,8369960,0
2016-02-11,1.61,1.65,1.57,1.63,8107872,0
2016-02-12,1.72,1.75,1.65,1.67,7599091,0
2016-02-16,1.79,1.8,1.69,1.74,5021056,0
2016-02-17,1.81,1.89,1.79,1.85,7543881,0
2016-02-18,1.94,1.94,1.75,1.79,7410587,0
2016-02-19,1.76,1.79,1.69,1.71,5288917,0
2016-02-22,1.79,1.84,1.77,1.83,4656197,0
2016-02-23,1.81,1.82,1.7,1.72,4157804,0
2016-02-24,1.62,1.82,1.61,1.82,10335255,0
2016-02-25,1.81,1.87,1.73,1.82,9258531,0
2016-02-26,1.76,1.96,1.76,1.89,9764303,0
2016-02-29,1.98,2.25,1.98,2.24,15434605,0
2016-03-01,2.24,2.32,2.11,2.29,8316521,0
2016-03-02,2.13,2.36,2.13,2.34,9213928,0
2016-03-03,2.35,3.06,2.34,2.7,21409782,0
2016-03-04,3.21,7.49,3.06,5.97,148689128,0
2016-03-07,5.01,6.46,4.88,6.06,75442049,0
2016-03-08,5.48,5.5,4.82,4.83,31652087,0
2016-03-09,4.18,4.47,3.84,3.95,35948362,0
2016-03-10,3.95,3.95,3.49,3.56,22670460,0
2016-03-11,3.97,4.15,3.9,4,18631904,0
2016-03-14,3.8,4.04,3.76,3.88,8874605,0
2016-03-15,3.7,3.7361,3.41,3.56,9028155,0
2016-03-16,3.68,3.85,3.51,3.66,13060145,0
2016-03-17,3.8,3.92,3.6745,3.75,13622992,0
2016-03-18,3.96,4.02,3.62,3.75,13101513,0
2016-03-21,3.61,3.7064,3.48,3.53,9074868,0
2016-03-22,3.37,3.63,3.35,3.58,6117077,0
2016-03-23,3.42,3.46,3.2,3.23,9655956,0
2016-03-24,3.04,3.3,2.94,3.27,10680006,0
2016-03-28,3.21,3.4492,3.15,3.36,8433083,0
2016-03-29,3.09,3.25,2.98,3.25,11306804,0
2016-03-30,3.19,3.34,3.12,3.28,10507279,0
2016-03-31,3.14,3.31,3.13,3.3,10306802,0
2016-04-01,3.24,3.24,3.07,3.14,10215539,0
2016-04-04,3.05,3.245,2.98,3,11139546,0
2016-04-05,2.9,2.99,2.85,2.98,12801350,0
2016-04-06,2.99,3.16,2.86,2.94,11525869,0
2016-04-07,2.88,2.97,2.7,2.85,8786332,0
2016-04-08,2.99,3.14,2.95,3.01,12296822,0
2016-04-11,3.06,3.2,3.0599,3.08,6964797,0
2016-04-12,3.19,3.99,3.13,3.83,34441148,0
2016-04-13,4.03,4.25,3.6802,3.9,29155694,0
2016-04-14,4.13,4.16,3.46,3.64,22056648,0
2016-04-15,3.6,3.85,3.56,3.82,11486072,0
2016-04-18,3.57,3.875,3.53,3.72,9468775,0
2016-04-19,3.9,4.68,3.815,4.2,37484933,0
2016-04-20,4.28,4.41,4.14,4.2,20974826,0
2016-04-21,4.23,4.34,3.87,3.96,17910040,0
2016-04-22,4.04,4.2,3.96,4.03,15044854,0
2016-04-25,4.11,4.15,3.75,3.83,13753810,0
2016-04-26,3.94,4.07,3.8,4.02,9372077,0
2016-04-27,4.18,4.5,4.17,4.45,22685597,0
2016-04-28,4.48,4.74,4.35,4.43,17894741,0
2016-04-29,5.04,5.21,4.46,4.78,34812889,0
2016-05-02,4.62,4.74,4.46,4.55,17055129,0
2016-05-03,4.26,4.39,4.08,4.1,12329623,0
2016-05-04,4.29,4.38,4.03,4.14,7712602,0
2016-05-05,4.4,4.41,3.96,4.07,12059731,0
2016-05-06,3.9,4.15,3.87,3.94,11942139,0
2016-05-09,3.88,3.9,3.5326,3.71,11514692,0
2016-05-10,3.79,3.98,3.77,3.97,5012215,0
2016-05-11,3.91,4.25,3.85,3.9,13271904,0
2016-05-12,4.14,4.15,3.68,3.8,12757789,0
2016-05-13,3.73,3.86,3.58,3.6,9615562,0
2016-05-16,3.73,3.82,3.6,3.63,11568583,0
2016-05-17,3.64,3.8,3.6,3.72,10860908,0
2016-05-18,3.84,3.85,3.48,3.49,15765342,0
2016-05-19,3.33,3.37,3.13,3.17,13133172,0
2016-05-20,3.24,3.25,3.17,3.2,5777176,0
2016-05-23,3.06,3.2,2.98,3.1,8144291,0
2016-05-24,3.15,3.15,3.01,3.06,8847552,0
2016-05-25,3.05,3.48,3.05,3.41,13452052,0
2016-05-26,3.64,3.64,3.07,3.15,18531332,0
2016-05-27,3.2,3.4,3.13,3.27,10126339,0
2016-05-31,3.2,3.33,3.07,3.09,14828731,0
2016-06-01,3.09,3.23,3.05,3.19,9257483,0
2016-06-02,3.15,3.23,3.07,3.16,6591420,0
2016-06-03,3.2,3.22,3.09,3.16,5225241,0
2016-06-06,3.25,3.575,3.25,3.47,14535061,0
2016-06-07,3.56,3.785,3.48,3.72,11996589,0
2016-06-08,3.86,3.99,3.74,3.75,14869983,0
2016-06-09,3.58,3.61,3.33,3.38,14793551,0
2016-06-10,3.32,3.34,3.24,3.3,8803686,0
2016-06-13,3.22,3.45,3.2,3.3,6877935,0
2016-06-14,3.2,3.33,3.16,3.3,6574464,0
2016-06-15,3.3,3.41,3.18,3.19,9441504,0
2016-06-16,3.12,3.16,3,3.16,10740418,0
2016-06-17,3.25,3.46,3.25,3.43,12874991,0
2016-06-20,3.62,3.63,3.42,3.45,6508728,0
2016-06-21,3.37,3.47,3.3,3.41,6367733,0
2016-06-22,3.53,3.6,3.36,3.38,8907738,0
2016-06-23,3.48,3.54,3.41,3.41,9271191,0
2016-06-24,3.13,3.38,3.12,3.38,41942019,0
2016-06-27,3.23,3.27,3.11,3.16,6855787,0
2016-06-28,3.27,3.34,3.2,3.25,6023778,0
2016-06-29,3.33,3.45,3.23,3.26,8592767,0
2016-06-30,3.26,3.26,3.16,3.24,6094313,0
2016-07-01,3.24,3.39,3.23,3.39,7002249,0
2016-07-05,3.26,3.29,3.08,3.13,8205609,0
2016-07-06,3.05,3.21,3.04,3.18,12685323,0
2016-07-07,3.22,3.27,3,3.01,12533283,0
2016-07-08,3.09,3.116,3,3.05,7427489,0
2016-07-11,3.07,3.12,3,3.04,7486701,0
2016-07-12,3.11,3.29,3.11,3.25,13156265,0
2016-07-13,3.33,3.35,3.12,3.15,7516441,0
2016-07-14,3.25,3.27,3.16,3.17,6848241,0
2016-07-15,3.26,3.31,3.12,3.14,7639142,0
2016-07-18,3.15,3.26,3.11,3.2,6216366,0
2016-07-19,3.19,3.21,3.14,3.16,5494861,0
2016-07-20,3.12,3.23,3.08,3.16,8078434,0
2016-07-21,3.24,3.3,3.18,3.18,6899360,0
2016-07-22,3.17,3.2,3.09,3.11,5309935,0
2016-07-25,3.1,3.104,3.03,3.04,5497639,0
2016-07-26,3.05,3.12,3.04,3.11,4225075,0
2016-07-27,3.13,3.18,3.03,3.09,7153024,0
2016-07-28,3.06,3.108,2.99,3,8740176,0
2016-07-29,3.02,3.04,2.9,2.97,7786445,0
2016-08-01,2.9,2.9,2.73,2.74,9821391,0
2016-08-02,2.73,2.78,2.52,2.56,8068332,0
2016-08-03,2.56,2.65,2.5,2.64,8025722,0
2016-08-04,2.68,2.82,2.66,2.75,5746987,0
2016-08-05,2.82,2.86,2.78,2.86,4079358,0
2016-08-08,2.92,3.09,2.92,3.07,8204649,0
2016-08-09,3.11,3.13,2.96,2.96,4372752,0
2016-08-10,3.01,3.02,2.81,2.81,4829219,0
2016-08-11,2.9,2.96,2.85,2.89,4054168,0
2016-08-12,2.95,2.98,2.71,2.74,10272673,0
2016-08-15,2.77,2.85,2.74,2.83,6272321,0
2016-08-16,2.84,2.92,2.78,2.79,5334800,0
2016-08-17,2.75,2.77,2.7,2.73,4183367,0
2016-08-18,2.72,2.88,2.72,2.79,5570265,0
2016-08-19,2.78,2.79,2.7,2.73,4110138,0
2016-08-22,2.65,2.66,2.54,2.62,7651532,0
2016-08-23,2.61,2.68,2.61,2.63,4553155,0
2016-08-24,2.62,2.64,2.53,2.53,4502676,0
2016-08-25,2.64,2.72,2.58,2.61,8454360,0
2016-08-26,2.58,2.68,2.55,2.61,4869353,0
2016-08-29,2.59,2.62,2.53,2.58,3547226,0
2016-08-30,2.58,2.6,2.45,2.47,6884235,0
2016-08-31,2.48,2.5,2.4,2.41,4284368,0
2016-09-01,2.4,2.42,2.31,2.33,5724534,0
2016-09-02,2.4,2.45,2.38,2.42,4249569,0
2016-09-06,2.42,2.48,2.4,2.44,3124945,0
2016-09-07,2.48,2.5,2.4,2.4,2935575,0
2016-09-08,2.42,2.48,2.38,2.48,7394000,0
2016-09-09,2.41,2.42,2.35,2.35,5848602,0
2016-09-12,2.31,2.36,2.28,2.34,3497054,0
2016-09-13,2.28,2.31,2.15,2.15,8230317,0
2016-09-14,2.15,2.22,2.07,2.07,4917661,0
2016-09-15,2.08,2.17,2.04,2.14,6967641,0
2016-09-16,2.12,2.32,2.09,2.14,9778253,0
2016-09-19,2.15,2.18,2.1,2.11,3938043,0
2016-09-20,2.08,2.11,2.02,2.04,4277916,0
2016-09-21,2.06,2.1,2.04,2.09,5587443,0
2016-09-22,2.15,2.17,2.09,2.1,4553470,0
2016-09-23,2.1,2.15,2.01,2.03,5278315,0
2016-09-26,2.05,2.09,2,2,5988396,0
2016-09-27,1.999,2,1.9,1.93,5660512,0
2016-09-28,1.95,2.32,1.86,2.31,18600057,0
2016-09-29,2.3,2.62,2.24,2.49,29932606,0
2016-09-30,2.52,2.52,2.3,2.37,14192397,0
2016-10-03,2.39,2.41,2.14,2.15,11790791,0
2016-10-04,2.88,2.96,2.53,2.66,57647090,0
2016-10-05,2.64,2.9,2.53,2.74,17493807,0
2016-10-06,2.78,2.82,2.66,2.71,9657080,0
2016-10-07,2.7,2.7,2.55,2.57,8241861,0
2016-10-10,2.67,2.85,2.65,2.82,11137249,0
2016-10-11,2.81,2.81,2.68,2.73,7241193,0
2016-10-12,2.72,2.73,2.58,2.64,7092845,0
2016-10-13,2.58,2.62,2.45,2.47,9891318,0
2016-10-14,2.55,2.56,2.37,2.38,9145809,0
2016-10-17,2.41,2.46,2.28,2.29,8183265,0
2016-10-18,2.34,2.39,2.26,2.32,7163680,0
2016-10-19,2.36,2.47,2.32,2.37,8149615,0
2016-10-20,2.37,2.43,2.27,2.35,8143930,0
2016-10-21,2.31,2.37,2.29,2.31,5310938,0
2016-10-24,2.31,2.3145,2.2,2.26,5171891,0
2016-10-25,2.25,2.4,2.235,2.25,8365734,0
2016-10-26,2.23,2.29,2.18,2.27,6670970,0
2016-10-27,2.28,2.32,2.245,2.28,4278734,0
2016-10-28,2.3,2.32,2.2,2.23,4327967,0
2016-10-31,2.2,2.2233,2.11,2.13,5359172,0
2016-11-01,2.14,2.18,2.06,2.13,5094806,0
2016-11-02,2.1,2.1,2,2.03,5222417,0
2016-11-03,2.03,2.09,2,2.02,4687407,0
2016-11-04,2,2.06,1.95,2.02,6162903,0
2016-11-07,2.05,2.1,2.04,2.08,3667010,0
2016-11-08,2.06,2.11,2.01,2.02,3661968,0
2016-11-09,1.97,2.22,1.97,2.19,8057641,0
2016-11-10,2.2,2.26,2.12,2.22,8710075,0
2016-11-11,2.19,2.22,2.09,2.21,6772056,0
2016-11-14,2.17,2.21,2.09,2.17,6212037,0
2016-11-15,2.22,2.34,2.19,2.29,7609172,0
2016-11-16,2.37,2.39,2.22,2.29,9865026,0
2016-11-17,2.32,2.39,2.27,2.3,6534391,0
2016-11-18,2.31,2.38,2.28,2.35,6448540,0
2016-11-21,2.38,2.47,2.34,2.46,10448839,0
2016-11-22,2.55,2.56,2.36,2.5,14615216,0
2016-11-23,2.37,2.95,2.37,2.74,21538548,0
2016-11-25,2.71,2.8,2.57,2.6,8045928,0
2016-11-28,2.64,2.68,2.52,2.55,6848479,0
2016-11-29,2.48,2.51,2.37,2.45,9795767,0
2016-11-30,2.88,2.9,2.72,2.79,25261930,0
2016-12-01,3.05,3.33,2.97,3.08,39218395,0
2016-12-02,3.05,3.12,2.9,2.95,13244223,0
2016-12-05,3.1,3.165,3.04,3.1,11519323,0
2016-12-06,3.02,3.24,2.98,3.18,11723781,0
2016-12-07,3.17,3.225,3.08,3.11,9937649,0
2016-12-08,3.19,3.4,3.13,3.4,14398375,0
2016-12-09,3.46,3.94,3.46,3.81,41240257,0
2016-12-12,4.46,4.59,3.84,3.93,44822576,0
2016-12-13,4.06,4.09,3.53,3.8,22906299,0
2016-12-14,3.66,3.77,3.44,3.45,15583828,0
2016-12-15,3.45,3.62,3.37,3.57,11743123,0
2016-12-16,3.74,3.85,3.6,3.67,13620012,0
2016-12-19,3.75,3.82,3.69,3.71,8205993,0
2016-12-20,3.77,3.84,3.65,3.72,9674211,0
2016-12-21,3.77,3.77,3.5,3.53,9510314,0
2016-12-22,3.55,3.58,3.4,3.42,8084131,0
2016-12-23,3.41,3.44,3.33,3.39,5453389,0
2016-12-27,3.51,3.67,3.48,3.55,10081018,0
2016-12-28,3.63,3.64,3.42,3.52,7824659,0
2016-12-29,3.56,3.6,3.47,3.52,5953446,0
2016-12-30,3.44,3.55,3.41,3.41,6464503,0
2017-01-03,3.64,3.73,3.45,3.59,15479601,0
2017-01-04,3.56,3.61,3.5,3.51,8868368,0
2017-01-05,3.6,3.6,3.47,3.51,7919782,0
2017-01-06,3.5,3.51,3.38,3.42,8058193,0
2017-01-09,3.33,3.38,3.23,3.3,10930374,0
2017-01-10,3.32,3.37,3.24,3.37,8739035,0
2017-01-11,3.4,3.57,3.36,3.54,10245053,0
2017-01-12,3.59,3.63,3.42,3.45,6417454,0
2017-01-13,3.43,3.477,3.34,3.36,6009322,0
2017-01-17,3.4,3.44,3.32,3.33,5639084,0
2017-01-18,3.26,3.33,3.225,3.25,6239921,0
2017-01-19,3.23,3.2701,3.11,3.11,7375838,0
2017-01-20,3.18,3.21,3.07,3.07,10204699,0
2017-01-23,3,3.01,2.84,2.85,14625464,0
2017-01-24,2.85,2.98,2.85,2.93,8294591,0
2017-01-25,2.99,3.06,2.96,3.03,7984326,0
2017-01-26,3.09,3.12,2.9,2.94,8144947,0
2017-01-27,2.91,2.92,2.82,2.86,6389224,0
2017-01-30,2.8,2.8,2.65,2.66,11356711,0
2017-01-31,2.08,2.1,1.85,1.87,50313528,0
2017-02-01,2.01,2.01,1.93,1.96,13091315,0
2017-02-02,1.84,1.9,1.58,1.81,32407723,0
2017-02-03,1.9,1.93,1.81,1.85,12074833,0
2017-02-06,1.9,1.91,1.75,1.75,13315256,0
2017-02-07,1.76,1.77,1.65,1.72,19959396,0
2017-02-08,1.71,1.75,1.66,1.68,19960880,0
2017-02-09,1.71,1.85,1.71,1.75,21676626,0
2017-02-10,1.8,2,1.79,1.92,32653385,0
2017-02-13,1.99,2,1.9,1.95,9882484,0
2017-02-14,2,2.19,1.95,2.17,20444732,0
2017-02-15,2.1,2.17,2.09,2.17,11169008,0
2017-02-16,2.12,2.1532,1.98,2,12428488,0
2017-02-17,1.97,1.99,1.91,1.94,7118412,0
2017-02-21,2.03,2.18,2.01,2.15,19644327,0
2017-02-22,2.03,2.08,1.98,2.03,14155587,0
2017-02-23,2.08,2.08,1.98,2.06,8337578,0
2017-02-24,2,2.05,1.98,1.98,8517851,0
2017-02-27,2,2.09,1.95,2.04,10790355,0
2017-02-28,1.8,1.82,1.66,1.75,26084484,0
2017-03-01,1.7,1.77,1.68,1.7,15516719,0
2017-03-02,1.67,1.71,1.62,1.67,12256977,0
2017-03-03,1.65,1.67,1.18,1.25,40239450,0
2017-03-06,1.35,1.35,1.25,1.26,17152263,0
2017-03-07,1.31,1.34,1.02,1.11,31916638,0
2017-03-08,1.12,1.27,1.1,1.21,18394430,0
2017-03-09,1.22,1.36,1.19,1.34,27879085,0
2017-03-10,1.32,1.33,1.22,1.24,11367979,0
2017-03-13,1.33,1.38,1.24,1.34,12486374,0
2017-03-14,1.29,1.35,1.26,1.29,8199919,0
2017-03-15,1.32,1.47,1.31,1.44,16280970,0
2017-03-16,1.44,1.56,1.4,1.53,14101062,0
2017-03-17,1.5,1.54,1.44,1.49,9292405,0
2017-03-20,1.47,1.49,1.41,1.42,11697876,0
2017-03-21,1.42,1.45,1.34,1.38,8012798,0
2017-03-22,1.35,1.43,1.35,1.43,9196255,0
2017-03-23,1.4,1.44,1.38,1.44,5132423,0
2017-03-24,1.44,1.46,1.4,1.4,4081168,0
2017-03-27,1.35,1.43,1.35,1.41,6200307,0
2017-03-28,1.4,1.59,1.4,1.52,19072444,0
2017-03-29,1.48,1.59,1.43,1.59,14466109,0
2017-03-30,1.6,1.64,1.51,1.57,11046817,0
2017-03-31,1.53,1.67,1.52,1.65,12598938,0
2017-04-03,1.62,1.68,1.61,1.67,7217019,0
2017-04-04,1.01,1.1,0.6505,0.7399,75484186,0
2017-04-05,0.728,0.768,0.69,0.6933,24650334,0
2017-04-06,0.6931,0.722,0.69,0.6965,10030866,0
2017-04-07,0.75,0.75,0.6701,0.6974,8435384,0
2017-04-10,0.7354,0.82,0.71,0.8101,12547291,0
2017-04-11,0.925,0.9274,0.7853,0.8238,16404640,0
2017-04-12,0.84,0.84,0.75,0.7768,9921608,0
2017-04-13,0.77,0.7768,0.7166,0.7521,6566351,0
2017-04-17,0.7552,0.77,0.7252,0.76,5604849,0
2017-04-18,0.753,0.76,0.74,0.75,4995381,0
2017-04-19,0.75,0.75,0.7013,0.704,4018793,0
2017-04-20,0.7217,0.7595,0.705,0.7325,7136289,0
2017-04-21,0.7379,0.7499,0.715,0.721,4562077,0
2017-04-24,0.7209,0.73,0.7,0.7,5222166,0
2017-04-25,0.6999,0.7108,0.695,0.699,5654897,0
2017-04-26,0.7049,0.728,0.7,0.7059,5294372,0
2017-04-27,0.7,0.7001,0.66,0.6677,6381187,0
2017-04-28,0.6878,0.7,0.68,0.6898,5410654,0
2017-05-01,0.68,0.6855,0.641,0.659,4693745,0
2017-05-02,0.648,0.6513,0.6,0.6081,8154280,0
2017-05-03,0.5894,0.6185,0.5816,0.6056,6261050,0
2017-05-04,0.5814,0.59,0.5619,0.5741,6363917,0
2017-05-05,0.56,0.65,0.56,0.6271,9323015,0
2017-05-08,0.5985,0.648,0.5907,0.6291,4889521,0
2017-05-09,0.62,0.63,0.6031,0.6113,5094144,0
2017-05-10,0.6001,0.664,0.5999,0.6446,10224547,0
2017-05-11,0.6299,0.65,0.61,0.6108,6841536,0
2017-05-12,0.5999,0.603,0.59,0.59,3677706,0
2017-05-15,0.6263,0.642,0.59,0.6117,9521579,0
2017-05-16,0.6067,0.615,0.5942,0.6115,4476026,0
2017-05-17,0.62,0.62,0.575,0.579,5604856,0
2017-05-18,0.57,0.5893,0.5584,0.5834,6940154,0
2017-05-19,0.55,0.55,0.52,0.5348,10528562,0
2017-05-22,0.5251,0.5348,0.51,0.5243,7017536,0
2017-05-23,0.52,0.6584,0.52,0.5893,22319055,0
2017-05-24,0.6699,0.6787,0.571,0.592,20623728,0
2017-05-25,0.57,0.61,0.51,0.5326,12412218,0
2017-05-26,0.52,0.5358,0.512,0.5225,5130569,0
2017-05-30,0.5,0.5042,0.4502,0.46,11151797,0
2017-05-31,0.4622,0.4766,0.45,0.4504,9773967,0
2017-06-01,0.4684,0.514,0.4545,0.5036,8851967,0
2017-06-02,0.485,0.4875,0.4628,0.4628,6461061,0
2017-06-05,0.46,0.4628,0.4362,0.44,6301525,0
2017-06-06,0.43,0.475,0.421,0.4599,7390733,0
2017-06-07,0.4367,0.4544,0.42,0.4239,6895252,0
2017-06-08,0.4339,0.4499,0.4231,0.4301,5014231,0
2017-06-09,0.42,0.4754,0.412,0.4509,6703411,0
2017-06-12,0.4513,0.4875,0.4459,0.4502,7494734,0
2017-06-13,0.453,0.48,0.4469,0.48,5902237,0
2017-06-14,0.43,0.449,0.425,0.4351,6305972,0
2017-06-15,0.4206,0.4299,0.4155,0.4246,4691353,0
2017-06-16,0.4299,0.4413,0.4258,0.4413,6006025,0
2017-06-19,0.4346,0.455,0.427,0.4406,5268484,0
2017-06-20,0.43,0.47,0.4215,0.4549,5921144,0
2017-06-21,0.4456,0.46,0.439,0.456,5208604,0
2017-06-22,0.445,0.4785,0.44,0.4604,5887375,0
2017-06-23,0.465,0.465,0.3531,0.3666,46034028,0
2017-06-26,0.395,0.395,0.35,0.3652,13398500,0
2017-06-27,0.375,0.386,0.36,0.3739,9478497,0
2017-06-28,0.38,0.38,0.36,0.36,6187069,0
2017-06-29,0.3687,0.376,0.355,0.37,7080371,0
2017-06-30,0.37,0.372,0.3566,0.3606,4904654,0
2017-07-03,0.3676,0.378,0.3587,0.365,5155091,0
2017-07-05,0.36,0.37,0.347,0.368,7961003,0
2017-07-06,0.358,0.3639,0.3376,0.3376,5712159,0
2017-07-07,0.347,0.3572,0.332,0.3414,5848988,0
2017-07-10,0.3452,0.36,0.34,0.34,5221567,0
2017-07-11,0.35,0.36,0.3422,0.3541,3869880,0
2017-07-12,0.3669,0.3883,0.3639,0.378,6208481,0
2017-07-13,0.381,0.39,0.37,0.3881,6008061,0
2017-07-14,0.385,0.39,0.3625,0.38,5255198,0
2017-07-17,0.3855,0.3925,0.375,0.3815,4472888,0
2017-07-18,0.385,0.4189,0.385,0.4189,5616556,0
2017-07-19,0.4092,0.445,0.403,0.4299,6769580,0
2017-07-20,0.4444,0.465,0.44,0.455,9406595,0
2017-07-21,0.44,0.4499,0.425,0.44,3935408,0
2017-07-24,0.4399,0.455,0.4286,0.4412,3213623,0
2017-07-25,0.45,0.54,0.4455,0.519,13403657,0
2017-07-26,0.4417,0.4417,0.375,0.388,13693710,0
2017-07-27,0.355,0.378,0.35,0.3725,8289597,0
2017-07-28,0.38,0.4065,0.3761,0.383,5052866,0
2017-07-31,0.38,0.3859,0.3552,0.3687,4681705,0
2017-08-01,0.37,0.37,0.3516,0.3525,3879788,0
2017-08-02,0.356,0.3671,0.35,0.358,3286899,0
2017-08-03,0.3646,0.3649,0.35,0.35,2804197,0
2017-08-04,0.353,0.3649,0.353,0.3567,2659140,0
2017-08-07,0.3587,0.3587,0.335,0.3413,4665320,0
2017-08-08,0.345,0.35,0.335,0.34,4052493,0
2017-08-09,0.34,0.3467,0.33,0.3387,3081589,0
2017-08-10,0.34,0.3418,0.315702,0.32,5442641,0
2017-08-11,0.32,0.3222,0.27501,0.3,6086284,0
2017-08-14,0.3171,0.3171,0.305,0.314,2758441,0
2017-08-15,0.3133,0.3198,0.3,0.3,3770820,0
2017-08-16,0.3105,0.32,0.2963,0.3111,5211516,0
2017-08-17,0.2987,0.3,0.2775,0.2775,4914355,0
2017-08-18,0.28,0.2836,0.253,0.28,6063375,0
2017-08-21,0.2788,0.2789,0.25,0.25,5841366,0
2017-08-22,0.262,0.27,0.26,0.27,3851311,0
2017-08-23,0.2664,0.27,0.2557,0.2668,3374449,0
2017-08-24,0.1985,0.2021,0.153,0.1829,23849811,0
2017-08-25,0.191,0.1975,0.1834,0.1958,5733547,0
2017-08-28,0.19,0.2,0.1866,0.2,5274652,0
2017-08-29,0.185,0.1985,0.1811,0.195,4928099,0
2017-08-30,0.186,0.1925,0.181,0.1826,2954965,0
2017-08-31,0.18,0.19,0.1756,0.1891,3748948,0
2017-09-01,0.3349,0.3579,0.2602,0.28,39400181,0
2017-09-05,0.2701,0.3577,0.265,0.3211,16843332,0
2017-09-06,0.2798,0.335,0.27,0.287,14660256,0
2017-09-07,0.2316,0.2467,0.22,0.2301,10899796,0
2017-09-08,0.224,0.2284,0.2,0.2161,8265851,0
2017-09-11,0.199,0.208,0.19,0.1944,7729052,0
2017-09-12,0.2001,0.265,0.2001,0.2287,28159436,0
2017-09-13,0.27,0.28,0.23,0.275,38445984,0
2017-09-14,0.2545,0.27,0.23,0.2525,24196269,0
2017-09-15,0.2356,0.252,0.22,0.2366,20286930,0
2017-09-18,0.229,0.279,0.225,0.279,18140003,0
2017-09-19,0.2599,0.3751,0.2596,0.335,39291392,0
2017-09-20,0.35,0.62,0.342,0.4779,99018773,0
2017-09-21,0.45,0.475,0.37,0.3715,39183960,0
2017-09-22,0.3901,0.4299,0.35,0.39,22059021,0
2017-09-25,0.395,0.429,0.3801,0.3921,12836692,0
2017-09-26,0.39,0.3997,0.37,0.382,10660340,0
2017-09-27,0.36,0.377,0.34,0.3539,8229958,0
2017-09-28,0.36,0.3748,0.3492,0.3575,6237417,0
2017-09-29,0.3495,0.385,0.34,0.35,6461154,0
2017-10-02,0.3261,0.37,0.3261,0.37,4889635,0
2017-10-03,0.3589,0.3825,0.355,0.3675,4428767,0
2017-10-04,0.3723,0.395,0.3576,0.3823,6259687,0
2017-10-05,0.38,0.391,0.375,0.38,4415641,0
2017-10-06,0.379,0.385,0.375,0.38,2559884,0
2017-10-09,0.3545,0.3615,0.342,0.3465,4284280,0
2017-10-10,0.35,0.365,0.35,0.35,1909757,0
2017-10-11,0.35,0.35,0.305,0.3115,7604267,0
2017-10-12,0.3,0.305,0.2819,0.2895,5412096,0
2017-10-13,0.298,0.308,0.29,0.293,2228793,0
2017-10-16,0.29,0.307,0.29,0.2999,2264278,0
2017-10-17,0.293,0.296,0.276,0.2856,3427775,0
2017-10-18,0.272,0.282,0.262,0.27,2957650,0
2017-10-19,0.265,0.308,0.2597,0.29,4584840,0
2017-10-20,0.2905,0.307,0.29,0.2949,2704996,0
2017-10-23,0.28,0.299,0.2746,0.2883,2190493,0
2017-10-24,0.2726,0.29,0.27,0.27,3064419,0
2017-10-25,0.271,0.28,0.265,0.2701,2192328,0
2017-10-26,0.265,0.2872,0.255,0.2872,2513218,0
2017-10-27,0.2702,0.277,0.265,0.265,2802149,0
2017-10-30,0.2728,0.275,0.263,0.2722,2140027,0
2017-10-31,0.2692,0.2728,0.2505,0.2505,2679202,0
2017-11-01,0.2605,0.2684,0.2558,0.263,1923287,0
2017-11-02,0.263,0.2695,0.2571,0.2604,1740481,0
2017-11-03,0.252,0.2844,0.252,0.266,4286936,0
2017-11-06,0.27,0.307,0.266,0.306,8598059,0
2017-11-07,0.34,0.4589,0.34,0.4118,34927067,0
2017-11-08,0.4691,0.5537,0.3625,0.363,56547457,0
2017-11-09,0.349,0.3949,0.33,0.3669,11094224,0
2017-11-10,0.365,0.398,0.358,0.38,5876499,0
