Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.348,12.557,12.196,12.521,6071203,0
2005-02-28,12.226,12.796,12.132,12.717,7364735,0
2005-03-01,12.73,12.81,12.653,12.755,5318569,0
2005-03-02,12.68,13.098,12.521,13.027,5706450,0
2005-03-03,12.984,13.142,12.782,13.006,3897910,0
2005-03-04,13.158,13.445,13.107,13.417,6664583,0
2005-03-07,13.41,13.562,13.184,13.323,6015255,0
2005-03-08,13.619,13.834,13.483,13.548,7829611,0
2005-03-09,13.548,13.662,13.323,13.583,4502511,0
2005-03-10,13.548,13.571,13.302,13.503,3707776,0
2005-03-11,13.374,13.483,12.897,13.071,5092985,0
2005-03-14,13.09,13.374,13.02,13.323,2753380,0
2005-03-15,13.433,13.445,13.057,13.134,2869564,0
2005-03-16,13.02,13.51,12.984,13.451,6073974,0
2005-03-17,13.49,13.713,13.468,13.59,4810211,0
2005-03-18,13.533,13.98,13.351,13.96,5219276,0
2005-03-21,13.974,14.103,13.65,14.031,4095522,0
2005-03-22,14.003,14.081,13.734,13.777,2340019,0
2005-03-23,13.742,13.974,13.726,13.771,2365226,0
2005-03-24,14.009,14.291,13.922,14.031,6303156,0
2005-03-28,14.009,14.074,13.496,13.496,4931243,0
2005-03-29,13.518,13.583,12.984,13.078,7356842,0
2005-03-30,13.231,13.49,13.191,13.389,5324525,0
2005-03-31,13.938,14.031,13.655,13.834,5826095,0
2005-04-01,13.908,14.003,13.619,13.726,3271157,0
2005-04-04,13.771,13.771,13.445,13.555,3099717,0
2005-04-05,13.605,13.641,13.302,13.36,4930965,0
2005-04-06,13.374,13.619,13.287,13.323,2984225,0
2005-04-07,13.323,13.611,13.294,13.583,3729657,0
2005-04-08,13.619,13.655,13.46,13.548,2057801,0
2005-04-11,13.576,13.576,13.191,13.374,2366746,0
2005-04-12,13.339,13.571,13.172,13.441,2827054,0
2005-04-13,13.374,13.389,13.064,13.107,3658619,0
2005-04-14,12.925,12.925,12.271,12.298,7110765,0
2005-04-15,12.031,12.168,11.619,11.728,8805195,0
2005-04-18,11.849,11.922,11.639,11.864,5496376,0
2005-04-19,12.348,12.371,12.102,12.271,9632886,0
2005-04-20,12.81,12.984,12.594,12.724,15267744,0
2005-04-21,12.897,13.41,12.839,13.366,6728284,0
2005-04-22,13.02,13.09,12.667,12.912,8821673,0
2005-04-25,12.998,13.165,12.97,13.13,7630614,0
2005-04-26,13.107,13.287,13.027,13.217,6016365,0
2005-04-27,13.165,13.231,12.92,12.984,4155898,0
2005-04-28,12.855,12.984,12.398,12.45,4796084,0
2005-04-29,12.557,12.667,12.239,12.442,4090950,0
2005-05-02,12.442,12.621,12.357,12.506,2422690,0
2005-05-03,12.537,12.709,12.419,12.472,3915913,0
2005-05-04,12.472,12.594,12.29,12.406,6240700,0
2005-05-05,12.419,12.472,12.066,12.176,5464108,0
2005-05-06,12.333,12.847,12.284,12.839,5455939,0
2005-05-09,12.796,12.897,12.737,12.824,2499548,0
2005-05-10,12.796,12.816,12.501,12.661,1854789,0
2005-05-11,12.661,12.775,12.506,12.694,1625190,0
2005-05-12,12.653,12.925,12.479,12.544,2655339,0
2005-05-13,12.653,13.165,12.653,13.142,7688500,0
2005-05-16,13.134,13.655,13.107,13.634,6718453,0
2005-05-17,13.503,14.037,13.468,13.807,8267205,0
2005-05-18,13.93,14.399,13.93,14.344,12625837,0
2005-05-19,14.5,14.558,14.248,14.407,6034780,0
2005-05-20,14.407,14.45,14.147,14.329,3922976,0
2005-05-23,14.429,14.645,14.407,14.602,3826596,0
2005-05-24,14.571,14.869,14.5,14.79,3696007,0
2005-05-25,14.889,15.035,14.602,14.969,5239775,0
2005-05-26,14.969,15.078,14.76,14.927,3923256,0
2005-05-27,14.882,15.02,14.818,14.889,3306189,0
2005-05-31,14.912,15.109,14.711,15.086,6169106,0
2005-06-01,14.962,15.136,14.876,14.962,4952569,0
2005-06-02,14.954,15.18,14.927,15.142,3560718,0
2005-06-03,15.071,15.071,14.594,14.659,3872430,0
2005-06-06,14.645,14.84,14.602,14.783,1867807,0
2005-06-07,15.142,15.28,14.832,15.049,3800007,0
2005-06-08,14.94,14.94,14.336,14.84,6891554,0
2005-06-09,14.889,15.166,14.457,14.515,7537417,0
2005-06-10,14.558,14.718,14.081,14.515,6265351,0
2005-06-13,14.429,14.775,14.429,14.594,4456674,0
2005-06-14,14.523,14.566,14.003,14.312,7861600,0
2005-06-15,14.291,14.355,14.037,14.19,3556422,0
2005-06-16,14.284,14.718,14.22,14.422,4094831,0
2005-06-17,14.088,14.111,13.224,13.503,18841332,0
2005-06-20,13.611,14.147,13.433,13.914,8844246,0
2005-06-21,13.859,14.003,13.757,13.873,4985802,0
2005-06-22,13.966,13.98,13.525,13.814,3412543,0
2005-06-23,13.859,13.888,13.224,13.433,8951847,0
2005-06-24,13.503,13.503,12.97,13.049,7045122,0
2005-06-27,13.098,13.098,12.724,12.868,4732386,0
2005-06-28,12.262,12.601,12.11,12.406,10528016,0
2005-06-29,12.862,13.071,12.333,12.419,5246834,0
2005-06-30,12.428,12.487,12.226,12.472,4887900,0
2005-07-01,12.479,12.613,12.312,12.333,2160966,0
2005-07-05,12.298,12.565,12.255,12.398,4595430,0
2005-07-06,12.487,12.942,12.472,12.73,6607256,0
2005-07-07,12.73,12.912,12.573,12.645,4574518,0
2005-07-08,12.796,13.116,12.724,12.962,4197718,0
2005-07-11,13.294,13.576,13.04,13.571,8240893,0
2005-07-12,13.571,13.576,13.151,13.402,5651059,0
2005-07-13,13.859,13.951,13.685,13.881,9143916,0
2005-07-14,14.22,14.277,13.611,13.662,7619263,0
2005-07-15,13.576,13.814,13.184,13.605,7750262,0
2005-07-18,13.634,13.8,13.503,13.503,4501125,0
2005-07-19,13.685,14.037,13.583,13.829,8819872,0
2005-07-20,13.078,13.605,12.796,13.555,16541887,0
2005-07-21,13.451,13.496,13.02,13.02,6773153,0
2005-07-22,12.933,13.191,12.904,13.013,3466134,0
2005-07-25,13.224,13.28,13.035,13.165,3389830,0
2005-07-26,13.165,13.323,12.976,13.323,3527343,0
2005-07-27,13.316,13.331,12.976,13.28,3139460,0
2005-07-28,13.503,13.814,13.366,13.757,6099453,0
2005-07-29,13.757,13.807,13.539,13.771,4671039,0
2005-08-01,13.771,13.771,13.49,13.562,3646156,0
2005-08-02,13.562,13.598,13.323,13.445,6362421,0
2005-08-03,13.339,13.539,13.236,13.331,7884172,0
2005-08-04,13.323,13.49,13.309,13.445,6211623,0
2005-08-05,13.503,13.583,13.38,13.451,6028133,0
2005-08-08,13.598,13.605,13.331,13.417,3268381,0
2005-08-09,13.525,13.533,13.331,13.374,4675055,0
2005-08-10,13.451,13.49,13.309,13.309,4225280,0
2005-08-11,13.302,13.451,13.179,13.417,6640349,0
2005-08-12,13.425,13.425,12.855,13.006,6898750,0
2005-08-15,13.064,13.184,13.027,13.172,3732154,0
2005-08-16,13.151,13.158,12.824,12.875,4049133,0
2005-08-17,12.954,13.272,12.954,13.191,5831914,0
2005-08-18,13.191,13.257,12.847,12.904,5275224,0
2005-08-19,12.949,13.179,12.949,13.151,4238017,0
2005-08-22,13.272,13.309,13.057,13.098,3906635,0
2005-08-23,13.208,13.224,13.04,13.09,3720243,0
2005-08-24,13.09,13.351,13.02,13.027,5670165,0
2005-08-25,13.151,13.2,12.954,12.954,2785782,0
2005-08-26,12.565,12.573,12.232,12.326,14067678,0
2005-08-29,12.326,12.528,12.284,12.472,4440197,0
2005-08-30,12.017,12.226,11.655,11.791,17296460,0
2005-08-31,11.791,11.996,11.748,11.844,10653202,0
2005-09-01,11.844,11.873,11.295,11.459,15864586,0
2005-09-02,11.459,11.712,11.386,11.394,7603061,0
2005-09-06,11.394,11.431,11.208,11.244,5698139,0
2005-09-07,11.257,11.958,11.257,11.828,13742398,0
2005-09-08,11.706,11.778,11.563,11.677,8655224,0
2005-09-09,11.67,11.683,11.49,11.539,5896303,0
2005-09-12,11.548,11.613,11.431,11.575,7624936,0
2005-09-13,11.568,11.663,11.446,11.575,6792405,0
2005-09-14,11.563,11.568,10.955,11.013,10062308,0
2005-09-15,10.939,11.136,10.711,10.738,10384550,0
2005-09-16,10.781,10.847,10.693,10.733,12611849,0
2005-09-19,10.743,10.781,10.572,10.718,11924439,0
2005-09-20,10.718,10.831,10.594,10.738,9510196,0
2005-09-21,10.743,10.818,10.427,10.47,8230924,0
2005-09-22,10.349,10.775,10.349,10.702,8696075,0
2005-09-23,10.702,10.86,10.55,10.802,4364446,0
2005-09-26,10.781,10.876,10.628,10.781,4200210,0
2005-09-27,10.758,10.818,10.635,10.635,4802595,0
2005-09-28,10.644,10.883,10.644,10.797,4095522,0
2005-09-29,10.955,11.179,10.818,11.122,5906968,0
2005-09-30,11.122,11.409,11.061,11.316,7447133,0
2005-10-03,11.424,11.787,11.316,11.539,9234758,0
2005-10-04,11.563,11.728,11.322,11.337,7057728,0
2005-10-05,11.563,11.563,11.171,11.322,5333524,0
2005-10-06,11.322,11.439,11.005,11.222,5424920,0
2005-10-07,11.272,11.386,11.229,11.272,3401600,0
2005-10-10,11.272,11.575,11.25,11.288,6416292,0
2005-10-11,11.383,11.386,11.055,11.187,5238942,0
2005-10-12,11.027,11.114,10.718,11.042,6283907,0
2005-10-13,10.912,10.912,10.341,10.702,8803397,0
2005-10-14,10.781,10.976,10.726,10.876,8585154,0
2005-10-17,10.991,11.344,10.991,11.187,6960377,0
2005-10-18,11.208,11.352,10.743,10.743,10459330,0
2005-10-19,10.567,10.608,10.248,10.493,20756500,0
2005-10-20,10.514,10.751,10.174,10.211,10954531,0
2005-10-21,10.211,10.29,10.095,10.188,6854715,0
2005-10-24,10.197,10.355,10.168,10.197,5518254,0
2005-10-25,10.26,10.362,10.181,10.334,4320273,0
2005-10-26,10.311,10.327,10.102,10.124,4532840,0
2005-10-27,10.058,10.066,9.863,9.966,9558521,0
2005-10-28,9.958,10.14,9.958,10.066,6688539,0
2005-10-31,10.066,10.349,9.972,10.341,8178025,0
2005-11-01,10.334,10.493,10.26,10.435,4764241,0
2005-11-02,10.624,10.818,10.435,10.775,5587216,0
2005-11-03,10.775,11.265,10.775,11.2,8150187,0
2005-11-04,11.2,11.229,11.005,11.179,3011645,0
2005-11-07,11.179,11.272,11.077,11.25,4500571,0
2005-11-08,11.222,11.329,11.055,11.085,3558914,0
2005-11-09,11.1,11.279,11.07,11.229,3565979,0
2005-11-10,11.179,11.2,11.077,11.15,3382911,0
2005-11-11,11.163,11.605,11.163,11.424,5479344,0
2005-11-14,11.424,11.424,11.163,11.222,4067135,0
2005-11-15,11.229,11.375,11.171,11.288,2947806,0
2005-11-16,11.329,11.655,11.244,11.619,7051356,0
2005-11-17,11.619,12.319,11.619,12.102,7635603,0
2005-11-18,12.203,12.271,12.118,12.19,4525634,0
2005-11-21,12.139,12.278,12.132,12.226,4168084,0
2005-11-22,12.153,12.868,12.096,12.868,6932127,0
2005-11-23,12.796,12.904,12.653,12.89,4305453,0
2005-11-25,12.912,12.912,12.782,12.81,1365403,0
2005-11-28,12.787,12.833,12.557,12.637,2523223,0
2005-11-29,12.92,13.287,12.92,13.287,12522945,0
2005-11-30,13.208,13.59,13.142,13.583,7669805,0
2005-12-01,13.641,14.32,13.425,13.641,13733114,0
2005-12-02,13.28,13.46,13.191,13.316,8952954,0
2005-12-05,13.641,13.7,13.503,13.634,11318869,0
2005-12-06,13.771,13.873,13.669,13.669,4876544,0
2005-12-07,13.571,13.641,13.441,13.571,7297713,0
2005-12-08,13.576,13.75,13.51,13.641,7540883,0
2005-12-09,13.72,13.922,13.641,13.786,13335126,0
2005-12-12,13.888,13.987,13.794,13.966,3130460,0
2005-12-13,13.922,13.966,13.726,13.777,4888868,0
2005-12-14,13.794,13.873,13.726,13.873,4428562,0
2005-12-15,13.93,13.996,13.734,13.93,4051071,0
2005-12-16,13.944,14.124,13.786,14.061,4996603,0
2005-12-19,14.061,14.095,13.893,14.037,3495626,0
2005-12-20,13.996,14.111,13.93,14.068,3661390,0
2005-12-21,13.655,14.571,13.641,14.523,49496876,0
2005-12-22,14.68,14.724,14.413,14.617,18589025,0
2005-12-23,14.617,14.746,14.566,14.594,5648564,0
2005-12-27,14.659,14.659,14.355,14.37,4075028,0
2005-12-28,14.429,14.485,14.055,14.124,5187012,0
2005-12-29,14.147,14.256,14.068,14.168,4325119,0
2005-12-30,14.19,14.413,14.031,14.351,3729657,0
2006-01-03,14.429,14.45,14.132,14.407,11353071,0
2006-01-04,14.531,15.158,14.5,15.101,17521907,0
2006-01-05,15.101,15.158,14.962,14.962,12500234,0
2006-01-06,15.128,15.395,14.986,15.353,13674673,0
2006-01-09,15.446,16.039,15.395,16.002,13325014,0
2006-01-10,16.002,16.776,15.865,16.739,18594980,0
2006-01-11,16.673,16.891,16.415,16.638,10362534,0
2006-01-12,16.473,16.811,16.441,16.508,7148014,0
2006-01-13,17.05,17.467,16.816,17.388,14281354,0
2006-01-17,17.395,17.411,17.174,17.316,10484255,0
2006-01-18,17.221,17.886,16.956,17.656,16567090,0
2006-01-19,18.841,19.18,18.343,18.371,32332939,0
2006-01-20,18.515,18.662,17.879,17.946,13896659,0
2006-01-23,18.011,18.596,17.893,18.356,10094163,0
2006-01-24,18.623,18.998,18.623,18.942,11977200,0
2006-01-25,18.654,18.693,18.161,18.403,13248436,0
2006-01-26,18.711,19.058,18.452,18.803,9832296,0
2006-01-27,19.058,19.192,18.589,18.747,8166393,0
2006-01-30,18.768,18.827,18.319,18.414,7729768,0
2006-01-31,18.377,18.82,18.307,18.718,11048557,0
2006-02-01,18.465,18.811,18.457,18.732,6014565,0
2006-02-02,18.755,18.755,18.356,18.452,5216369,0
2006-02-03,18.452,18.589,18.144,18.363,5336433,0
2006-02-06,18.335,18.559,17.713,17.966,6834085,0
2006-02-07,18.004,18.046,17.446,17.534,8615205,0
2006-02-08,17.785,17.975,17.713,17.923,6435265,0
2006-02-09,18.103,18.465,18.031,18.046,7439240,0
2006-02-10,18.046,18.119,17.656,18.119,5373684,0
2006-02-13,18.119,18.827,18.052,18.688,9544673,0
2006-02-14,18.755,19.006,18.711,18.747,13031442,0
2006-02-15,19.044,19.374,18.788,19.078,22507432,0
2006-02-16,19.13,19.425,18.718,19.297,9019701,0
2006-02-17,19.297,19.73,19.233,19.65,9166074,0
2006-02-21,19.763,19.771,19.439,19.584,6543834,0
2006-02-22,19.513,19.584,18.926,19.013,8910996,0
2006-02-23,18.834,19.281,18.144,18.276,10191648,0
2006-02-24,18.319,18.623,18.284,18.395,9570708,0
2006-02-27,18.538,19.144,18.538,18.718,5063630,0
2006-02-28,18.834,19.325,18.781,19.13,8623791,0
2006-03-01,19.241,19.655,18.977,19.621,6808605,0
2006-03-02,19.65,19.973,19.439,19.946,7325131,0
2006-03-03,19.874,20.24,19.771,20.219,10317807,0
2006-03-06,20.219,20.234,19.621,19.815,9070385,0
2006-03-07,19.476,19.476,18.386,18.827,20574814,0
2006-03-08,18.645,18.702,17.751,17.902,19333903,0
2006-03-09,18.139,18.371,17.643,17.643,16961480,0
2006-03-10,17.686,17.785,16.841,17.483,16169791,0
2006-03-13,17.534,17.953,16.768,17.221,14032785,0
2006-03-14,17.221,17.91,17.064,17.785,9006683,0
2006-03-15,18.126,18.395,18.037,18.327,11021279,0
2006-03-16,18.538,18.538,17.744,17.758,6404383,0
2006-03-17,17.744,18.004,17.302,17.808,10654727,0
2006-03-20,17.808,18.152,17.8,18.004,6791567,0
2006-03-21,18.011,18.35,17.824,17.959,7501969,0
2006-03-22,17.643,17.643,17.064,17.288,16009295,0
2006-03-23,17.606,17.643,17.207,17.439,7889020,0
2006-03-24,17.467,17.628,17.425,17.62,4778500,0
2006-03-27,17.678,17.721,17.316,17.38,6047523,0
2006-03-28,17.353,17.635,17.273,17.338,6782986,0
2006-03-29,17.483,18.495,17.475,18.35,10420833,0
2006-03-30,18.395,19.063,18.307,18.958,11013799,0
2006-03-31,19.078,19.365,18.796,18.958,9107358,0
2006-04-03,18.958,19.152,18.718,18.875,5824433,0
2006-04-04,19.353,19.973,19.353,19.939,22496352,0
2006-04-05,19.548,19.889,19.233,19.621,19653653,0
2006-04-06,19.621,19.701,19.281,19.526,6693943,0
2006-04-07,19.655,19.788,19.353,19.584,6346224,0
2006-04-10,19.439,19.563,18.849,19.044,5808649,0
2006-04-11,18.935,19.044,18.654,19.006,5612697,0
2006-04-12,19.044,19.593,19.006,19.216,8187164,0
2006-04-13,19.224,19.224,18.682,18.862,7242461,0
2006-04-17,18.905,19.365,18.898,19.332,6220204,0
2006-04-18,19.405,19.931,19.405,19.815,11599701,0
2006-04-19,18.645,18.755,18.17,18.538,27930687,0
2006-04-20,18.371,18.645,18.084,18.284,10149275,0
2006-04-21,18.212,18.363,17.86,18.068,10209234,0
2006-04-24,17.966,17.986,17.837,17.98,6176170,0
2006-04-25,17.995,18.356,17.879,18.233,5647458,0
2006-04-26,18.307,18.343,17.86,17.917,3854567,0
2006-04-27,17.917,18.966,17.729,18.693,8757697,0
2006-04-28,18.998,19.513,18.827,19.122,8145900,0
2006-05-01,19.122,19.365,18.87,19.224,7532161,0
2006-05-02,19.382,19.405,19.006,19.256,5016409,0
2006-05-03,19.469,19.678,18.849,19.137,8014061,0
2006-05-04,19.137,19.251,18.95,19.013,5942695,0
2006-05-05,19.137,19.233,19.036,19.122,3977673,0
2006-05-08,19.063,19.309,18.969,19.208,5100881,0
2006-05-09,19.302,19.317,18.926,19.122,4192458,0
2006-05-10,18.781,19.122,18.573,18.582,7458625,0
2006-05-11,18.573,18.582,17.59,17.764,11382430,0
2006-05-12,17.55,17.771,17.128,17.395,11753558,0
2006-05-15,17.395,17.744,17.099,17.188,7408911,0
2006-05-16,17.188,17.188,16.689,16.791,9873285,0
2006-05-17,16.791,17.094,16.333,17.029,9009450,0
2006-05-18,17.079,17.699,17.079,17.377,9598543,0
2006-05-19,17.38,18.313,17.353,18.019,14985658,0
2006-05-22,18.019,18.161,17.455,17.986,12164004,0
2006-05-23,18.403,18.796,17.071,17.099,20081692,0
2006-05-24,17.15,17.196,16.255,16.791,14971535,0
2006-05-25,16.791,17.377,16.791,17.273,10433712,0
2006-05-26,17.455,17.59,17.188,17.483,6104434,0
2006-05-30,17.388,17.395,16.897,16.978,14494196,0
2006-05-31,16.972,17.042,16.645,16.861,22025245,0
2006-06-01,17.005,17.338,16.681,17.295,9947514,0
2006-06-02,17.368,17.656,17.15,17.418,10358240,0
2006-06-05,17.418,17.418,16.566,16.611,12446785,0
2006-06-06,16.645,16.791,16.089,16.409,7478429,0
2006-06-07,16.421,16.529,15.837,16.16,21632654,0
2006-06-08,15.958,16.768,15.532,16.653,17933603,0
2006-06-09,16.717,17.156,15.996,16.689,12109726,0
2006-06-12,16.689,16.811,15.93,16.06,7246890,0
2006-06-13,15.888,15.996,15.217,15.217,15282283,0
2006-06-14,15.274,15.532,15.186,15.267,7485350,0
2006-06-15,15.49,16.248,15.49,16.046,8345447,0
2006-06-16,16.104,16.224,15.685,15.729,6817188,0
2006-06-19,15.925,15.996,15.49,15.612,5057394,0
2006-06-20,15.49,15.604,15.186,15.228,7014106,0
2006-06-21,15.228,15.671,15.166,15.367,10234996,0
2006-06-22,15.419,15.468,15.202,15.228,4309473,0
2006-06-23,15.251,15.468,15.12,15.158,7736551,0
2006-06-26,15.274,15.453,15.202,15.374,4539070,0
2006-06-27,15.353,15.476,15.12,15.222,5342805,0
2006-06-28,15.228,15.527,15.15,15.36,5868056,0
2006-06-29,15.563,16.039,15.395,15.952,7390773,0
2006-06-30,16.248,16.645,16.217,16.348,6849456,0
2006-07-03,16.386,16.659,16.224,16.27,2508551,0
2006-07-05,16.27,16.473,15.888,16.428,5539028,0
2006-07-06,16.355,16.698,16.348,16.594,6512950,0
2006-07-07,16.594,16.594,16.174,16.306,4479523,0
2006-07-10,16.466,16.479,15.77,15.865,5979945,0
2006-07-11,15.888,16.566,15.888,16.466,7207428,0
2006-07-12,16.537,16.746,16.333,16.448,7788622,0
2006-07-13,16.217,16.948,16.089,16.213,7964353,0
2006-07-14,16.392,16.428,16.104,16.2,6688678,0
2006-07-17,16.248,16.753,16.248,16.537,5547477,0
2006-07-18,16.681,17.087,16.508,16.926,9466017,0
2006-07-19,16.972,17.91,16.956,17.526,10200096,0
2006-07-20,18.052,18.196,17.165,17.288,8238541,0
2006-07-21,17.106,17.106,16.224,16.457,14602900,0
2006-07-24,16.537,16.978,16.486,16.978,6516276,0
2006-07-25,16.978,17.035,16.566,16.746,6108589,0
2006-07-26,16.537,16.645,16.082,16.493,9445525,0
2006-07-27,16.493,16.566,16.155,16.355,6265903,0
2006-07-28,16.611,17.331,16.611,16.926,8539316,0
2006-07-31,16.791,16.884,16.523,16.753,8597892,0
2006-08-01,16.572,16.666,16.213,16.217,6217298,0
2006-08-02,16.248,16.508,16.166,16.174,8448614,0
2006-08-03,16.031,16.217,15.958,16.031,8365247,0
2006-08-04,16.067,16.321,15.712,15.712,10409477,0
2006-08-07,15.721,15.879,15.483,15.49,8742325,0
2006-08-08,15.54,15.59,14.946,14.946,16614174,0
2006-08-09,13.866,14.696,13.829,14.407,28017653,0
2006-08-10,14.37,14.608,14.226,14.566,13143469,0
2006-08-11,14.45,14.659,14.391,14.407,6981011,0
2006-08-14,14.586,14.978,14.492,14.673,8984666,0
2006-08-15,14.84,14.999,14.407,14.986,17573971,0
2006-08-16,14.962,15.699,14.962,15.691,11638343,0
2006-08-17,15.691,15.736,15.28,15.446,10815359,0
2006-08-18,15.38,15.453,15.101,15.41,7601120,0
2006-08-21,15.166,15.36,15.15,15.344,5463417,0
2006-08-22,15.367,15.38,15.028,15.109,5173303,0
2006-08-23,15.109,15.395,14.624,14.818,9790060,0
2006-08-24,14.826,14.889,14.539,14.738,5881067,0
2006-08-25,14.775,15.035,14.594,14.848,3926297,0
2006-08-28,14.848,15.101,14.832,15.101,5200586,0
2006-08-29,15.166,15.287,15.086,15.287,7571209,0
2006-08-30,15.344,15.901,15.186,15.888,7893172,0
2006-08-31,15.815,16.125,15.765,16.067,7265861,0
2006-09-01,16.428,16.537,16.031,16.314,9165381,0
2006-09-05,16.248,16.248,15.629,16.053,12514084,0
2006-09-06,15.453,15.453,14.746,14.746,13669554,0
2006-09-07,14.731,14.783,14.22,14.485,12342228,0
2006-09-08,14.638,14.76,14.422,14.477,7503211,0
2006-09-11,14.515,14.796,14.457,14.718,5177459,0
2006-09-12,14.775,15.166,14.746,15.109,7810084,0
2006-09-13,15.18,15.419,15.166,15.267,6616255,0
2006-09-14,15.302,16.031,14.986,16.017,10633675,0
2006-09-15,15.908,16.174,15.453,15.952,15513679,0
2006-09-18,15.958,16.516,15.83,16.039,13507534,0
2006-09-19,16.355,16.466,15.974,16.224,11215701,0
2006-09-20,16.409,16.611,16.371,16.603,9006131,0
2006-09-21,16.486,16.559,16.248,16.479,9827726,0
2006-09-22,16.441,16.457,16.104,16.262,7837366,0
2006-09-25,16.213,16.371,16.098,16.321,7442563,0
2006-09-26,16.241,16.348,16.089,16.241,9386115,0
2006-09-27,16.262,16.94,16.248,16.645,10963530,0
2006-09-28,16.791,16.816,16.421,16.611,7898019,0
2006-09-29,16.537,16.926,16.508,16.673,6944039,0
2006-10-02,16.529,16.753,16.4,16.559,7086119,0
2006-10-03,16.248,16.717,16.166,16.479,11576713,0
2006-10-04,16.415,16.579,16.27,16.473,7165049,0
2006-10-05,16.292,16.479,16.213,16.355,6530125,0
2006-10-06,16.27,16.329,16.053,16.16,6940714,0
2006-10-09,16.155,16.155,15.555,15.641,12254984,0
2006-10-10,15.655,15.655,15.028,15.136,28573231,0
2006-10-11,15.136,15.395,15.062,15.114,13890706,0
2006-10-12,15.453,15.453,14.969,15.101,9955820,0
2006-10-13,15.101,15.641,14.999,15.635,11213763,0
2006-10-16,15.671,16.053,15.655,15.888,8173315,0
2006-10-17,15.879,15.879,15.555,15.808,5981882,0
2006-10-18,15.85,15.945,15.31,15.54,4911995,0
2006-10-19,15.419,15.685,15.28,15.635,6265351,0
2006-10-20,15.532,15.936,15.532,15.936,10641706,0
2006-10-23,15.925,15.936,15.195,15.49,11076946,0
2006-10-24,15.583,15.597,15.18,15.259,11891064,0
2006-10-25,15.453,16.428,15.446,16.2,22746722,0
2006-10-26,16.2,16.603,16.174,16.572,8870003,0
2006-10-27,16.355,16.4,15.857,16.009,10317945,0
2006-10-30,15.815,16.392,15.792,16.379,8010605,0
2006-10-31,16.355,16.551,16.213,16.306,4819630,0
2006-11-01,16.392,16.428,15.888,16.074,13751533,0
2006-11-02,16.174,16.213,15.952,16.104,6493009,0
2006-11-03,16.493,16.559,16.248,16.448,11024602,0
2006-11-06,16.448,16.759,16.321,16.681,9173689,0
2006-11-07,16.537,16.708,16.355,16.441,11417742,0
2006-11-08,16.392,16.739,16.11,16.673,12959155,0
2006-11-09,16.847,17.331,16.708,17.071,12902933,0
2006-11-10,16.897,17.156,16.759,16.932,6326696,0
2006-11-13,16.791,17.144,16.611,16.717,6236825,0
2006-11-14,16.681,17.188,16.537,17.165,10337049,0
2006-11-15,17.042,17.931,17.005,17.86,14295620,0
2006-11-16,18.004,18.42,17.959,18.299,18606196,0
2006-11-17,18.299,18.313,18.103,18.307,8251833,0
2006-11-20,18.161,18.811,18.026,18.654,12729975,0
2006-11-21,18.363,18.788,18.343,18.538,7821856,0
2006-11-22,18.465,19.052,18.435,18.998,7209224,0
2006-11-24,19.013,19.281,18.913,19.273,2735931,0
2006-11-27,19.273,19.273,18.112,18.403,12835771,0
2006-11-28,18.248,18.776,18.212,18.654,9323106,0
2006-11-29,18.763,18.776,18.457,18.529,9387360,0
2006-11-30,18.452,18.788,18.271,18.602,9539412,0
2006-12-01,18.602,18.74,18.377,18.645,7089715,0
2006-12-04,18.74,18.849,18.529,18.788,5960972,0
2006-12-05,18.788,19.058,18.637,18.958,5129542,0
2006-12-06,18.958,19.439,18.856,19.044,8880527,0
2006-12-07,19.044,19.273,18.99,19.036,6377378,0
2006-12-08,19.063,19.241,18.898,19.063,7102875,0
2006-12-11,18.966,19.083,18.841,18.898,4785423,0
2006-12-12,18.776,19.029,18.395,18.608,10523031,0
2006-12-13,18.702,18.958,18.479,18.849,6259809,0
2006-12-14,18.781,19.137,18.702,19.029,7588658,0
2006-12-15,19.122,19.345,18.99,19.302,8383943,0
2006-12-18,19.281,19.482,19.2,19.281,4527163,0
2006-12-19,19.208,19.365,18.768,19.365,6045303,0
2006-12-20,19.365,19.693,19.309,19.425,9825509,0
2006-12-21,19.332,19.533,18.89,19.022,5506622,0
2006-12-22,18.958,19.256,18.87,19.166,3852907,0
2006-12-26,19.144,19.521,19.144,19.391,2771246,0
2006-12-27,19.425,19.65,19.332,19.374,4372617,0
2006-12-28,19.317,19.418,19.099,19.116,5984238,0
2006-12-29,19.158,19.302,19.137,19.137,3288049,0
2007-01-03,18.596,18.926,18.559,18.827,8851727,0
2007-01-04,18.645,19.122,18.509,19.063,8069736,0
2007-01-05,18.92,18.958,18.566,18.781,10999261,0
2007-01-08,18.803,18.849,18.551,18.674,10017577,0
2007-01-09,18.763,19.462,18.702,19.264,13739210,0
2007-01-10,19.264,19.701,19.144,19.36,13646841,0
2007-01-11,19.208,19.73,19.186,19.36,8931905,0
2007-01-12,19.317,19.447,19.233,19.365,6772186,0
2007-01-16,19.309,19.621,19.309,19.476,8136343,0
2007-01-17,19.599,19.858,19.425,19.771,8716846,0
2007-01-18,19.506,19.513,18.913,18.984,13183629,0
2007-01-19,18.776,19.078,18.668,18.74,8860175,0
2007-01-22,18.82,19.208,18.566,19.122,8349463,0
2007-01-23,19.13,19.332,18.755,18.905,11394342,0
2007-01-24,19.801,20.573,19.721,20.472,22019843,0
2007-01-25,20.494,20.588,19.889,20.01,10635197,0
2007-01-26,19.548,19.946,19.499,19.749,12478217,0
2007-01-29,20.068,20.068,19.621,19.828,7375679,0
2007-01-30,19.989,20.055,19.779,19.939,5052828,0
2007-01-31,19.513,19.65,19.405,19.563,7476073,0
2007-02-01,19.575,19.708,19.247,19.317,7837645,0
2007-02-02,19.224,19.411,18.875,19.022,11578105,0
2007-02-05,18.898,19.297,18.763,19.063,8108091,0
2007-02-06,18.849,18.958,18.582,18.834,6411033,0
2007-02-07,18.862,19.108,18.803,19.022,6832422,0
2007-02-08,18.99,19.137,18.875,19.013,3758597,0
2007-02-09,19.013,19.281,18.803,18.82,5232847,0
2007-02-12,18.74,18.984,18.668,18.796,2533415,0
2007-02-13,18.849,18.913,18.551,18.827,5889625,0
2007-02-14,18.811,19.325,18.515,19.208,7167958,0
2007-02-15,19.264,19.353,19.116,19.251,3522495,0
2007-02-16,19.137,19.332,19.063,19.166,7952443,0
2007-02-20,19.029,19.453,18.711,19.374,5621559,0
2007-02-21,19.281,19.599,19.2,19.526,6554079,0
2007-02-22,19.837,20.068,19.634,19.882,12511313,0
2007-02-23,19.931,20.322,19.801,20.219,8419951,0
2007-02-26,20.219,20.379,20.061,20.334,8983484,0
2007-02-27,20.133,20.133,19.063,19.216,10164231,0
2007-02-28,19.411,19.634,18.958,19.425,10491180,0
2007-03-01,18.92,19.858,18.63,19.083,10924511,0
2007-03-02,19.083,19.083,17.713,17.791,20850388,0
2007-03-05,17.871,18.233,17.778,17.785,13031442,0
2007-03-06,18.095,18.233,17.729,17.902,10794450,0
2007-03-07,17.879,18.134,17.699,17.837,6760826,0
2007-03-08,18.046,18.139,17.463,17.55,9093092,0
2007-03-09,17.678,17.692,17.259,17.518,12253606,0
2007-03-12,17.388,17.851,17.345,17.791,5970528,0
2007-03-13,17.511,17.663,17.214,17.368,5326876,0
2007-03-14,17.238,17.59,17.128,17.562,6172572,0
2007-03-15,17.663,18.037,17.613,17.764,8338661,0
2007-03-16,17.844,17.844,17.432,17.656,4052591,0
2007-03-19,17.778,17.837,17.432,17.678,4753713,0
2007-03-20,17.778,17.844,17.606,17.778,7718274,0
2007-03-21,17.866,18.299,17.764,18.233,4806626,0
2007-03-22,17.692,18.307,17.62,18.134,4222056,0
2007-03-23,18.068,18.407,17.975,18.084,6965778,0
2007-03-26,18.077,18.077,17.62,17.886,5851436,0
2007-03-27,17.893,18.004,17.584,17.699,4916839,0
2007-03-28,17.584,17.599,17.064,17.188,7998279,0
2007-03-29,17.316,17.361,16.698,16.913,10088623,0
2007-03-30,16.791,16.833,16.566,16.825,9884224,0
2007-04-02,16.791,16.841,16.306,16.559,7894902,0
2007-04-03,16.579,16.841,16.473,16.776,7011616,0
2007-04-04,16.704,16.746,16.435,16.508,7308757,0
2007-04-05,16.466,16.897,16.306,16.804,7357395,0
2007-04-09,16.804,16.948,16.645,16.94,4419281,0
2007-04-10,15.888,15.895,15.36,15.888,48318269,0
2007-04-11,15.917,15.945,15.453,15.527,16511509,0
2007-04-12,15.527,15.808,15.49,15.699,9004537,0
2007-04-13,15.879,15.908,15.604,15.895,11266363,0
2007-04-16,16.017,16.314,15.983,16.276,10887160,0
2007-04-17,16.371,16.457,15.901,15.996,20968057,0
2007-04-18,15.094,15.446,14.586,15.38,44170472,0
2007-04-19,15.344,15.779,15.236,15.403,13090170,0
2007-04-20,15.57,15.621,15.18,15.583,16793005,0
2007-04-23,15.57,15.779,15.527,15.563,7351409,0
2007-04-24,15.59,15.996,15.563,15.952,10061899,0
2007-04-25,15.888,16.098,15.865,15.936,5642896,0
2007-04-26,15.865,16.392,15.604,16.213,14028804,0
2007-04-27,16.213,16.213,15.857,15.958,9490666,0
2007-04-30,15.93,16.233,15.865,15.996,6177720,0
2007-05-01,15.917,15.936,15.59,15.597,8966173,0
2007-05-02,15.54,15.655,15.453,15.635,8670039,0
2007-05-03,15.75,16.067,15.736,16.017,7342198,0
2007-05-04,16.053,16.174,15.85,15.936,5258124,0
2007-05-07,15.936,16.224,15.75,16.132,10193268,0
2007-05-08,16.132,16.355,15.983,16.248,5560354,0
2007-05-09,16.174,16.174,15.888,16.089,5167763,0
2007-05-10,15.996,16.023,15.563,15.671,5003097,0
2007-05-11,15.706,15.989,15.691,15.966,3965769,0
2007-05-14,15.792,15.895,15.604,15.678,3674888,0
2007-05-15,15.729,15.865,15.46,15.476,5069030,0
2007-05-16,15.671,15.671,15.302,15.367,6584546,0
2007-05-17,15.532,15.671,14.905,14.954,11945212,0
2007-05-18,14.986,15.114,14.862,15.078,9900946,0
2007-05-21,15.049,15.136,15.006,15.062,8914459,0
2007-05-22,15.062,15.46,15.043,15.419,11541822,0
2007-05-23,15.647,15.647,15.236,15.274,11775659,0
2007-05-24,15.109,15.274,14.811,14.94,16169087,0
2007-05-25,14.889,15.02,14.638,14.659,13556831,0
2007-05-29,14.665,15.035,14.665,14.993,6823838,0
2007-05-30,14.993,15.043,14.802,14.94,13662746,0
2007-05-31,14.84,14.905,14.724,14.869,11266051,0
2007-06-01,15.02,15.114,14.934,14.969,9597669,0
2007-06-04,14.969,15.12,14.912,14.986,8932043,0
2007-06-05,14.934,14.962,14.724,14.731,10671757,0
2007-06-06,14.624,14.898,14.515,14.862,10142721,0
2007-06-07,14.802,15.049,14.68,14.703,7887745,0
2007-06-08,14.724,15.101,14.703,15.094,8669362,0
2007-06-11,15.166,15.302,14.999,15.062,6570816,0
2007-06-12,14.986,15.28,14.92,15.043,16457555,0
2007-06-13,15.171,15.171,14.731,14.946,9187312,0
2007-06-14,15.012,15.166,14.946,14.999,5772643,0
2007-06-15,15.035,15.353,15.02,15.136,7997864,0
2007-06-18,15.142,15.36,15.055,15.171,6680646,0
2007-06-19,15.15,15.699,15.15,15.647,7571948,0
2007-06-20,15.678,15.678,15.41,15.438,6322402,0
2007-06-21,15.403,16.067,15.344,16.053,9433524,0
2007-06-22,15.873,16.155,15.576,16.023,37004003,0
2007-06-25,15.983,16.039,15.629,15.765,7135414,0
2007-06-26,15.815,15.958,15.691,15.888,4667797,0
2007-06-27,15.671,16.132,15.604,16.11,5410412,0
2007-06-28,16.046,16.11,15.527,15.563,10439296,0
2007-06-29,15.729,15.936,15.597,15.721,10777831,0
2007-07-02,15.958,16.132,15.799,16.132,7001768,0
2007-07-03,16.248,16.523,16.248,16.421,4087349,0
2007-07-05,16.428,16.861,16.329,16.698,6619598,0
2007-07-06,16.768,17.156,16.645,17.019,7939326,0
2007-07-09,16.978,17.15,16.816,16.985,4855115,0
2007-07-10,16.825,16.991,16.543,16.611,6445685,0
2007-07-11,16.587,16.587,16.283,16.379,8426268,0
2007-07-12,16.543,16.739,16.493,16.645,9016086,0
2007-07-13,16.681,16.681,16.386,16.466,19134423,0
2007-07-16,16.441,16.653,16.392,16.448,8108350,0
2007-07-17,16.493,16.94,16.341,16.753,10652230,0
2007-07-18,16.681,17.087,16.611,16.906,16412970,0
2007-07-19,17.042,17.491,16.972,17.418,15137416,0
2007-07-20,17.871,18.052,17.706,17.785,14877702,0
2007-07-23,17.824,18.052,17.824,17.966,7103438,0
2007-07-24,17.771,17.931,17.432,17.568,8759154,0
2007-07-25,18.019,18.192,17.871,18.026,7255315,0
2007-07-26,17.699,18.031,17.411,17.771,13634815,0
2007-07-27,18.052,18.052,17.188,17.196,6761088,0
2007-07-30,17.238,17.55,17.196,17.446,5944509,0
2007-07-31,17.483,17.613,16.948,16.978,6265903,0
2007-08-01,16.825,17.38,16.653,17.174,9350470,0
2007-08-02,17.188,17.504,17.058,17.439,6804402,0
2007-08-03,17.331,17.411,16.932,16.956,7049494,0
2007-08-06,16.972,17.316,16.811,17.282,7525705,0
2007-08-07,17.395,17.395,16.371,16.611,10315610,0
2007-08-08,16.753,17.266,16.624,17.23,12023868,0
2007-08-09,16.877,17.692,16.638,16.768,13142589,0
2007-08-10,16.884,17.599,16.551,17.221,9701931,0
2007-08-13,17.259,17.721,17.259,17.55,7442837,0
2007-08-14,17.686,17.902,17.322,17.55,8531463,0
2007-08-15,17.446,17.758,16.753,16.869,8955893,0
2007-08-16,16.791,16.791,15.621,16.371,18496134,0
2007-08-17,16.972,17.244,16.306,17.15,13256876,0
2007-08-20,17.128,17.62,17.099,17.497,8048410,0
2007-08-21,17.395,17.86,17.388,17.511,8405129,0
2007-08-22,17.635,17.824,17.584,17.671,6821066,0
2007-08-23,17.8,17.966,17.395,17.837,10302020,0
2007-08-24,17.837,18.052,17.599,18.026,5330336,0
2007-08-27,18.263,18.371,17.917,17.975,11481653,0
2007-08-28,17.837,17.98,17.584,17.663,11371357,0
2007-08-29,18.473,18.74,18.203,18.335,20427888,0
2007-08-30,18.299,18.732,18.161,18.343,9647011,0
2007-08-31,18.596,18.724,18.313,18.645,6672619,0
2007-09-04,18.428,18.958,18.428,18.74,6731452,0
2007-09-05,18.495,18.668,18.248,18.403,10883344,0
2007-09-06,18.501,18.803,18.185,18.768,7475104,0
2007-09-07,18.307,18.435,17.785,18.152,10371535,0
2007-09-10,18.307,18.403,17.649,17.946,7873093,0
2007-09-11,18.134,18.544,18.095,18.35,7604724,0
2007-09-12,18.144,18.465,17.785,17.83,5901984,0
2007-09-13,17.995,18.046,17.526,17.879,5444029,0
2007-09-14,17.764,17.851,17.432,17.816,6680216,0
2007-09-17,17.706,18.031,17.678,17.808,4679457,0
2007-09-18,17.808,18.185,17.584,18.077,8986051,0
2007-09-19,18.343,18.551,18.185,18.35,8808104,0
2007-09-20,18.403,18.883,18.196,18.343,8786225,0
2007-09-21,18.35,18.596,18.255,18.327,6913710,0
2007-09-24,18.501,18.89,18.428,18.711,9367837,0
2007-09-25,18.596,19.233,18.495,19.18,8562165,0
2007-09-26,19.172,19.382,18.856,19.029,7475490,0
2007-09-27,19.192,19.317,18.589,18.602,8074440,0
2007-09-28,18.573,18.827,18.363,18.473,5961736,0
2007-10-01,18.529,19.251,18.486,19.233,8490434,0
2007-10-02,19.297,19.297,18.796,19.251,7648480,0
2007-10-03,18.99,19.029,18.509,18.718,9103755,0
2007-10-04,18.724,18.74,18.196,18.435,7864786,0
2007-10-05,18.668,18.856,18.522,18.637,5544845,0
2007-10-08,18.724,19.022,18.63,18.998,3772312,0
2007-10-09,19.071,19.317,18.796,19.317,9116220,0
2007-10-10,19.099,19.569,19.099,19.563,10334006,0
2007-10-11,19.749,19.81,18.862,18.926,8178854,0
2007-10-12,19.022,19.297,18.776,19.297,6633929,0
2007-10-15,19.297,19.584,19.158,19.418,9440956,0
2007-10-16,19.208,19.526,19.013,19.099,10570114,0
2007-10-17,19.788,19.865,19.044,19.506,20393407,0
2007-10-18,19.397,19.858,19.325,19.788,8854631,0
2007-10-19,19.49,19.85,19.172,19.405,11174711,0
2007-10-22,19.241,20.055,19.092,20.055,10961179,0
2007-10-23,20.068,20.183,19.634,20.055,9378504,0
2007-10-24,19.742,19.981,17.058,19.533,11766018,0
2007-10-25,19.482,19.65,18.573,18.926,12658654,0
2007-10-26,19.317,19.526,18.668,19.462,9042550,0
2007-10-29,19.714,20.04,19.655,19.714,10761078,0
2007-10-30,19.714,19.742,19.365,19.482,7106613,0
2007-10-31,19.593,20.178,19.482,20.104,18524630,0
2007-11-01,19.889,20.196,19.749,19.931,13205787,0
2007-11-02,20.01,20.875,19.763,20.652,29316313,0
2007-11-05,20.148,20.732,20.148,20.429,10354609,0
2007-11-06,20.855,20.855,19.997,20.205,9367125,0
2007-11-07,19.858,20.582,19.858,20.082,11274281,0
2007-11-08,19.882,20.291,19.137,20.055,14737830,0
2007-11-09,19.655,20.183,19.382,19.569,15678265,0
2007-11-12,19.533,19.634,18.645,18.718,11759393,0
2007-11-13,18.87,19.137,18.849,18.969,16950610,0
2007-11-14,19.063,19.49,18.95,18.984,12946257,0
2007-11-15,18.905,19.116,18.509,18.74,7163796,0
2007-11-16,18.883,19.264,18.747,19.233,9649341,0
2007-11-19,19.233,19.693,18.776,18.883,10225370,0
2007-11-20,19.036,19.18,18.095,18.465,9449827,0
2007-11-21,18.212,18.682,18.06,18.161,8451066,0
2007-11-23,18.702,18.702,17.938,18.052,4161445,0
2007-11-26,18.088,18.856,18.088,18.284,10547165,0
2007-11-27,18.414,18.935,18.203,18.788,9947817,0
2007-11-28,18.977,20.155,18.977,19.476,17455153,0
2007-11-29,19.499,19.81,19.317,19.563,9514564,0
2007-11-30,19.693,19.889,18.529,18.623,19939283,0
2007-12-03,18.395,18.841,18.319,18.428,7842022,0
2007-12-04,18.377,18.566,18.126,18.486,9250072,0
2007-12-05,19.044,19.858,18.99,19.634,15386087,0
2007-12-06,19.81,20.047,19.339,19.902,13413357,0
2007-12-07,20.074,20.139,19.548,20.126,6582224,0
2007-12-10,20.219,20.219,19.771,20.205,5700971,0
2007-12-11,20.349,20.393,19.874,20.126,10185386,0
2007-12-12,20.334,20.437,19.823,20.032,14561529,0
2007-12-13,20.074,20.074,19.521,19.954,8663674,0
2007-12-14,19.763,19.981,19.353,19.874,9829613,0
2007-12-17,19.96,20.155,19.599,19.671,9652130,0
2007-12-18,20.002,20.082,18.776,19.013,10401398,0
2007-12-19,18.998,19.18,18.566,18.984,8674861,0
2007-12-20,19.2,19.224,18.559,19.058,6886612,0
2007-12-21,19.092,19.462,18.682,18.755,6187094,0
2007-12-24,18.998,19.006,18.776,18.827,1659070,0
2007-12-26,18.942,18.942,18.544,18.92,3196258,0
2007-12-27,18.998,19.029,18.763,18.827,3393876,0
2007-12-28,18.969,18.969,18.589,18.668,3357296,0
2007-12-31,18.827,18.849,18.233,18.414,3878816,0
2008-01-02,18.596,18.596,17.568,17.649,7873737,0
2008-01-03,17.866,18.386,17.144,17.699,13799467,0
2008-01-04,17.156,17.62,16.666,16.833,10442375,0
2008-01-07,16.768,17.029,16.321,16.63,10526836,0
2008-01-08,16.4,16.479,15.945,16.009,13437207,0
2008-01-09,16.208,17.019,16.039,16.978,20140323,0
2008-01-10,16.811,17.403,16.611,17.144,10797824,0
2008-01-11,17.115,17.122,16.421,16.543,6750833,0
2008-01-14,16.624,17.282,16.572,17.156,10849466,0
2008-01-15,17.019,17.15,16.479,16.841,11555884,0
2008-01-16,15.983,16.833,15.983,16.594,12258750,0
2008-01-17,16.611,16.617,15.374,15.597,18493287,0
2008-01-18,15.353,15.873,14.037,14.226,32937450,0
2008-01-22,13.433,14.586,13.433,14.485,16959605,0
2008-01-23,14.154,14.429,13.605,14.233,25266735,0
2008-01-24,14.631,15.186,14.586,15.158,20144023,0
2008-01-25,15.629,15.629,14.986,15.158,14744948,0
2008-01-28,15.171,15.18,14.724,15.055,10814083,0
2008-01-29,15.12,15.12,14.485,14.738,11704935,0
2008-01-30,14.55,15.142,14.5,14.731,10694584,0
2008-01-31,14.783,14.889,14.543,14.638,15052063,0
2008-02-01,14.84,15.228,14.566,15.114,14185021,0
2008-02-04,15.166,15.236,14.76,14.978,7217141,0
2008-02-05,15.158,15.555,14.999,15.331,11696353,0
2008-02-06,15.41,15.563,15.195,15.251,8061376,0
2008-02-07,15.049,15.678,14.946,15.54,8953147,0
2008-02-08,15.647,15.958,15.555,15.85,8575256,0
2008-02-11,15.888,16.248,15.563,16.132,7545103,0
2008-02-12,16.248,16.551,16.053,16.435,8403124,0
2008-02-13,16.4,16.926,16.379,16.797,8443022,0
2008-02-14,16.926,16.926,16.233,16.241,9692579,0
2008-02-15,16.089,16.516,15.996,16.379,8788823,0
2008-02-19,16.594,16.998,16.523,16.816,7593084,0
2008-02-20,16.704,16.884,16.299,16.746,8389863,0
2008-02-21,16.759,17.202,16.753,16.948,8542269,0
2008-02-22,17.029,17.165,16.624,17.165,5947973,0
2008-02-25,17.188,17.411,16.681,17.23,6583718,0
2008-02-26,17.221,17.322,16.732,17.122,11089119,0
2008-02-27,17.115,17.295,16.624,17.035,10310627,0
2008-02-28,16.537,16.804,15.974,16.14,15462432,0
2008-02-29,16.017,16.2,15.498,15.576,11800709,0
2008-03-03,15.873,15.888,15.395,15.758,6516641,0
2008-03-04,16.082,16.638,15.699,16.543,11955864,0
2008-03-05,16.617,17.15,16.466,16.473,10813490,0
2008-03-06,16.415,16.508,15.691,15.729,11129169,0
2008-03-07,15.721,16.132,15.38,15.706,10868682,0
2008-03-10,15.555,15.815,15.287,15.344,7687562,0
2008-03-11,15.779,15.888,15.209,15.77,11901961,0
2008-03-12,15.77,15.958,15.621,15.712,5773542,0
2008-03-13,15.511,16.053,15.38,15.983,7626253,0
2008-03-14,16.039,16.248,15.629,16.039,10976122,0
2008-03-17,15.706,15.873,14.811,15.367,7671469,0
2008-03-18,15.532,15.785,15.331,15.691,7302821,0
2008-03-19,15.706,15.822,14.882,14.912,11744031,0
2008-03-20,14.876,15.419,14.492,15.367,8923694,0
2008-03-24,15.518,16.155,15.31,15.888,9081416,0
2008-03-25,15.742,15.792,15.295,15.621,7513051,0
2008-03-26,15.419,15.785,15.331,15.758,6458963,0
2008-03-27,15.295,15.331,14.768,14.783,14051667,0
2008-03-28,14.962,15.02,14.608,14.659,8933164,0
2008-03-31,14.659,15.222,14.578,15.12,9785364,0
2008-04-01,15.316,15.729,15.222,15.604,12281409,0
2008-04-02,15.736,15.888,15.476,15.799,9151649,0
2008-04-03,15.808,16.255,15.691,15.952,9446196,0
2008-04-04,15.895,16.046,15.576,15.612,9098227,0
2008-04-07,15.583,15.952,15.54,15.699,8070808,0
2008-04-08,15.547,15.815,15.344,15.367,8562452,0
2008-04-09,15.331,15.511,15.166,15.217,7984090,0
2008-04-10,15.166,15.879,15.086,15.621,12608522,0
2008-04-11,15.202,15.498,14.703,14.832,13083785,0
2008-04-14,14.796,14.862,14.291,14.422,15918897,0
2008-04-15,14.651,14.796,14.24,14.566,18603568,0
2008-04-16,14.19,14.22,13.496,13.765,43940967,0
2008-04-17,13.72,14.435,13.72,14.277,19104426,0
2008-04-18,14.391,14.457,13.866,14.068,14958519,0
2008-04-21,14.081,14.578,13.951,14.413,10579927,0
2008-04-22,14.407,14.435,13.938,14.068,7221412,0
2008-04-23,14.141,14.141,13.807,13.881,7684665,0
2008-04-24,13.938,14.233,13.742,14.168,8255368,0
2008-04-25,14.009,14.118,13.576,14.003,8260431,0
2008-04-28,13.93,14.009,13.685,13.859,12625572,0
2008-04-29,13.914,13.93,13.742,13.866,6252417,0
2008-04-30,13.765,13.873,13.583,13.627,6875207,0
2008-05-01,13.576,14.19,13.576,14.081,10735619,0
2008-05-02,13.966,14.32,13.8,14.046,6621710,0
2008-05-05,14.017,14.329,13.888,14.226,11944293,0
2008-05-06,14.132,14.47,14.132,14.351,5395440,0
2008-05-07,14.429,14.558,14.22,14.329,8237812,0
2008-05-08,14.351,14.731,14.297,14.659,8859216,0
2008-05-09,14.457,14.876,14.444,14.608,6281800,0
2008-05-12,14.718,14.718,14.362,14.539,5300212,0
2008-05-13,14.47,14.608,14.351,14.477,7065109,0
2008-05-14,14.558,16.017,14.508,15.338,20823234,0
2008-05-15,15.344,15.504,15.12,15.403,8091496,0
2008-05-16,15.338,15.873,15.259,15.822,7998718,0
2008-05-19,15.873,15.873,14.946,15.049,10304893,0
2008-05-20,15.062,15.136,14.594,14.818,7506722,0
2008-05-21,14.826,15.209,14.624,14.775,8829785,0
2008-05-22,14.68,15.267,14.68,15.086,6852969,0
2008-05-23,14.862,15.158,14.811,14.927,4043973,0
2008-05-27,15.035,15.109,14.818,14.912,5216770,0
2008-05-28,14.999,15.244,14.753,14.848,8227539,0
2008-05-29,14.92,14.978,14.594,14.954,7227872,0
2008-05-30,15.071,15.736,14.969,15.468,14083383,0
2008-06-02,15.504,15.576,15.236,15.389,5685368,0
2008-06-03,15.338,15.799,15.195,15.655,7741897,0
2008-06-04,15.736,15.895,15.483,15.758,8863583,0
2008-06-05,15.785,16.074,15.671,15.958,10651181,0
2008-06-06,15.815,16.448,15.799,16.082,12438002,0
2008-06-09,16.11,16.224,15.374,15.663,7026081,0
2008-06-10,15.483,15.563,15.071,15.158,9844855,0
2008-06-11,15.136,15.344,14.55,14.811,10152296,0
2008-06-12,14.832,15.035,14.492,14.624,7669866,0
2008-06-13,14.775,14.92,14.531,14.638,5332037,0
2008-06-16,14.457,15.389,14.457,15.18,9300107,0
2008-06-17,15.209,15.59,15.028,15.028,7076803,0
2008-06-18,15.02,15.222,14.802,14.946,6450763,0
2008-06-19,14.84,15.251,14.543,15.128,10002961,0
2008-06-20,14.978,15.02,14.464,14.571,10222824,0
2008-06-23,14.68,14.68,14.046,14.312,11587514,0
2008-06-24,14.262,14.422,14.017,14.197,9457641,0
2008-06-25,14.378,14.651,14.204,14.47,7788740,0
2008-06-26,14.336,14.355,13.851,14.081,9752571,0
2008-06-27,14.017,14.168,13.59,14.068,11256442,0
2008-06-30,13.93,14.037,13.655,13.814,5893485,0
2008-07-01,13.794,14.046,13.555,14.031,7583069,0
2008-07-02,13.966,14.111,13.571,13.583,5613898,0
2008-07-03,13.583,13.713,12.875,12.954,8559993,0
2008-07-07,13.064,13.245,12.537,12.688,14109979,0
2008-07-08,12.804,13.064,12.456,12.787,9760660,0
2008-07-09,12.782,12.804,12.219,12.305,8203955,0
2008-07-10,12.406,12.661,12.083,12.298,9535276,0
2008-07-11,12.239,12.487,11.914,12.278,10129739,0
2008-07-14,12.333,12.513,12.203,12.326,7471778,0
2008-07-15,12.196,12.694,11.93,12.494,13236400,0
2008-07-16,11.237,11.265,10.306,10.558,34939876,0
2008-07-17,10.616,11.07,10.45,11.055,15002598,0
2008-07-18,11.106,11.308,10.586,10.726,8889099,0
2008-07-21,10.733,10.946,10.652,10.789,5872073,0
2008-07-22,10.667,10.667,10.362,10.435,13633429,0
2008-07-23,10.5,11.013,10.419,10.934,14192881,0
2008-07-24,10.983,11.005,10.578,10.733,8561062,0
2008-07-25,10.624,10.991,10.624,10.811,10597113,0
2008-07-28,10.89,11.042,10.818,10.818,5858061,0
2008-07-29,10.825,11.085,10.818,10.905,10380353,0
2008-07-30,10.939,10.939,10.693,10.811,7132121,0
2008-07-31,10.493,10.955,10.493,10.811,7005196,0
2008-08-01,10.905,10.905,10.578,10.853,7277323,0
2008-08-04,10.839,10.868,10.586,10.674,5665081,0
2008-08-05,10.718,10.743,10.47,10.635,6218341,0
2008-08-06,10.535,10.918,10.327,10.868,6419075,0
2008-08-07,10.831,10.939,10.616,10.751,5325875,0
2008-08-08,10.667,10.912,10.652,10.831,6074569,0
2008-08-11,10.868,11.337,10.831,11.179,5125398,0
2008-08-12,11.122,11.764,11.122,11.619,7821052,0
2008-08-13,11.548,11.699,11.368,11.386,9015992,0
2008-08-14,11.439,11.734,11.322,11.619,7954397,0
2008-08-15,11.663,12.096,11.639,12.096,6762866,0
2008-08-18,12.096,12.096,11.548,11.639,6169833,0
2008-08-19,11.49,11.67,11.303,11.481,5738310,0
2008-08-20,11.481,11.699,11.446,11.517,7470339,0
2008-08-21,11.424,11.857,11.424,11.814,7134671,0
2008-08-22,11.82,11.835,11.59,11.72,6499340,0
2008-08-25,11.394,11.728,11.257,11.303,6547814,0
2008-08-26,11.25,11.394,11.163,11.279,4538310,0
2008-08-27,11.2,11.525,11.2,11.329,5730232,0
2008-08-28,11.272,11.439,11.034,11.1,6842662,0
2008-08-29,10.912,10.955,10.693,10.767,8148927,0
2008-09-02,10.897,10.955,10.711,10.802,7766860,0
2008-09-03,10.738,10.968,10.586,10.628,8635691,0
2008-09-04,10.624,10.831,10.52,10.644,10368879,0
2008-09-05,10.685,10.743,10.443,10.635,6028615,0
2008-09-08,10.781,10.781,10.219,10.529,5821649,0
2008-09-09,10.47,10.789,10.16,10.174,7190034,0
2008-09-10,10.306,10.435,10.108,10.362,6167651,0
2008-09-11,10.225,10.29,9.979,10.102,7666028,0
2008-09-12,10.082,10.082,9.748,9.807,7070443,0
2008-09-15,9.581,9.9,9.4313,9.511,5346173,0
2008-09-16,9.2223,9.3074,7.9436,8.7308,14048019,0
2008-09-17,8.6646,8.9246,8.4565,8.4995,9824518,0
2008-09-18,8.5155,8.8098,8.3181,8.6147,10034099,0
2008-09-19,9.0127,9.696,8.9687,9.2794,13141647,0
2008-09-22,9.1279,9.2929,8.8023,8.8023,7835118,0
2008-09-23,8.8098,9.0343,8.6797,8.7894,8797514,0
2008-09-24,9.0277,9.1345,8.7737,8.8954,7137124,0
2008-09-25,8.8678,9.1972,8.7387,9.0052,5373165,0
2008-09-26,8.9038,9.0399,8.8244,8.9687,5077318,0
2008-09-29,8.8023,8.948,7.7921,8.4767,9308744,0
2008-09-30,8.2686,8.8244,7.9722,8.7522,8164346,0
2008-10-01,8.7894,8.7894,8.1459,8.3401,13809853,0
2008-10-02,8.1962,8.3181,8.0298,8.0948,7895637,0
2008-10-03,8.1893,8.3262,7.7921,7.893,11660509,0
2008-10-06,7.9436,7.9436,7.474,7.8133,12464717,0
2008-10-07,7.8209,7.9436,7.1276,7.1491,13820272,0
2008-10-08,6.8963,7.337,6.8169,6.9902,13637072,0
2008-10-09,6.9327,7.3079,6.6362,6.7302,9374953,0
2008-10-10,6.3837,6.7302,5.9866,6.2537,15807096,0
2008-10-13,6.5354,6.7666,6.3187,6.7159,8425891,0
2008-10-14,6.9327,7.0048,6.3476,6.362,10197367,0
2008-10-15,6.362,6.5065,6.0733,6.1019,8853984,0
2008-10-16,6.362,6.4631,5.8277,6.16,9716778,0
2008-10-17,6.1383,6.4559,6.0298,6.3476,7794809,0
2008-10-20,6.4559,6.4559,6.0586,6.16,5116748,0
2008-10-21,6.1526,6.16,5.8204,5.8562,4375713,0
2008-10-22,5.8131,5.8854,5.5747,5.7769,8527539,0
2008-10-23,5.3437,5.5818,4.7951,5.091,14824111,0
2008-10-24,4.867,5.1849,4.8019,5.0836,15100890,0
2008-10-27,5.091,5.2067,4.8167,4.8311,9261606,0
2008-10-28,4.9177,4.9681,4.4919,4.7735,12631661,0
2008-10-29,4.5423,4.867,4.5423,4.6577,14398172,0
2008-10-30,4.7877,4.8743,4.5496,4.629,11996316,0
2008-10-31,4.7155,5.1342,4.4628,4.8888,21423251,0
2008-11-03,5.0043,5.2283,4.8383,5.1055,13709177,0
2008-11-04,5.3584,5.8562,5.3075,5.4374,21928901,0
2008-11-05,5.3437,5.4161,5.0549,5.0621,14102352,0
2008-11-06,4.9614,5.0767,4.5711,4.6433,15397419,0
2008-11-07,4.7082,4.8019,4.5785,4.7662,33163354,0
2008-11-10,4.8817,4.9033,4.376,4.4772,12623795,0
2008-11-11,4.4412,4.5279,3.9429,3.9647,14189312,0
2008-11-12,4.0007,4.0439,3.4591,3.4735,17846186,0
2008-11-13,3.43,3.7408,3.1412,3.6252,17842866,0
2008-11-14,3.5674,3.7552,3.43,3.5168,15061313,0
2008-11-17,3.4518,3.6322,3.3288,3.4445,13037952,0
2008-11-18,3.5674,3.5891,3.0041,3.1196,14329399,0
2008-11-19,3.0114,3.1773,2.8164,2.8236,12487485,0
2008-11-20,2.744,3.0331,2.6574,2.7657,16681169,0
2008-11-21,2.8236,3.1847,2.6501,3.1773,18741160,0
2008-11-24,3.2567,3.4591,3.0545,3.2207,12307295,0
2008-11-25,3.0763,3.4518,3.0688,3.1919,11004427,0
2008-11-26,3.3365,3.3365,3.1123,3.2567,11958199,0
2008-11-28,3.2567,3.2567,2.9896,3.0402,7552128,0
2008-12-01,3.0474,3.0688,2.7802,2.7802,11587031,0
2008-12-02,2.8017,3.1558,2.7802,3.1123,19427025,0
2008-12-03,3.0402,3.3075,2.9825,3.1773,12303368,0
2008-12-04,3.0688,3.2423,3.0258,3.1054,12487385,0
2008-12-05,3.0114,3.2639,2.9392,3.2639,12880002,0
2008-12-08,3.4445,3.7552,3.4012,3.726,16713531,0
2008-12-09,3.5891,4.0079,3.5532,3.6758,17035181,0
2008-12-10,3.6107,4.0512,3.6107,3.9647,17246597,0
2008-12-11,3.8561,3.8921,3.4155,3.4375,11798514,0
2008-12-12,3.4084,3.8417,3.3216,3.8058,12849140,0
2008-12-15,3.784,3.8489,3.3507,3.4375,11526435,0
2008-12-16,3.5023,3.5384,3.1701,3.2135,20054725,0
2008-12-17,3.134,3.5384,3.134,3.4445,19503907,0
2008-12-18,3.6107,3.6107,3.1919,3.2786,12080586,0
2008-12-19,3.3798,3.4155,3.1991,3.2858,8796909,0
2008-12-22,3.2567,3.394,3.1196,3.1847,7290356,0
2008-12-23,3.1847,3.2639,3.0834,3.1412,7151605,0
2008-12-24,3.0909,3.0979,2.9536,2.9896,4412540,0
2008-12-26,2.9896,3.0258,2.8958,3.0041,4396225,0
2008-12-29,3.1123,3.1558,2.8812,2.9536,5653796,0
2008-12-30,2.9608,3.0618,2.8958,2.9896,5991724,0
2008-12-31,2.9608,3.2712,2.9247,3.1991,7267673,0
2009-01-02,3.2858,3.7118,3.2567,3.6682,12956753,0
2009-01-05,3.69,3.8921,3.5818,3.7118,12347459,0
2009-01-06,3.8346,4.2604,3.82,4.1739,18346976,0
2009-01-07,3.8921,4.0439,3.8489,3.8778,15129880,0
2009-01-08,3.726,4.0439,3.69,4.0439,7067635,0
2009-01-09,4.08,4.1596,3.8271,4.0728,11739354,0
2009-01-12,4.0079,4.0079,3.3147,3.4375,30131648,0
2009-01-13,3.3288,3.4735,3.1701,3.3075,14459193,0
2009-01-14,3.3288,3.3288,3.0474,3.0979,17330397,0
2009-01-15,3.1196,3.2062,2.8958,3.1269,16994054,0
2009-01-16,3.2351,3.2497,3.0185,3.1701,14090703,0
2009-01-20,3.2351,3.2351,2.7802,2.8017,13921822,0
2009-01-21,2.8886,3.0688,2.8812,3.0688,8850884,0
2009-01-22,2.8091,2.8453,2.2601,2.3323,42433505,0
2009-01-23,2.2601,2.3543,2.1519,2.2458,48185974,0
2009-01-26,2.2674,2.5204,2.2529,2.4697,37986461,0
2009-01-27,2.5273,2.6718,2.4335,2.6141,30957337,0
2009-01-28,2.7802,2.9751,2.6933,2.8525,17019311,0
2009-01-29,2.8164,3.2278,2.7584,2.9176,28202088,0
2009-01-30,3.0688,3.1196,2.7224,2.7368,14922194,0
2009-02-02,2.6357,2.9029,2.578,2.8667,14424764,0
2009-02-03,2.7731,2.8595,2.6357,2.7657,13305114,0
2009-02-04,2.8164,3.2278,2.8017,3.0909,24158330,0
2009-02-05,3.0618,3.2858,2.9536,3.1701,22383946,0
2009-02-06,3.2135,3.3798,3.0474,3.2567,23157426,0
2009-02-09,3.2497,3.2858,3.1054,3.1485,12271420,0
2009-02-10,3.3075,3.43,2.9247,2.9608,26597757,0
2009-02-11,3.1054,3.1269,2.9319,3.0331,10544810,0
2009-02-12,2.9608,3.2858,2.9176,3.2351,14383840,0
2009-02-13,3.1847,3.2351,3.0979,3.1558,8908996,0
2009-02-17,3.0909,3.3365,3.0402,3.0979,17822973,0
2009-02-18,3.2207,3.3798,3.0763,3.2135,14714739,0
2009-02-19,3.2858,3.3365,2.9825,3.0763,18146021,0
2009-02-20,2.9896,3.0618,2.6718,3.0258,26127240,0
2009-02-23,3.0474,3.0474,2.8236,2.8958,13461284,0
2009-02-24,2.9247,2.9247,2.7512,2.8595,27011511,0
2009-02-25,2.9608,3.1701,2.9176,3.1123,17853179,0
2009-02-26,3.0763,3.1627,2.9608,2.9608,10576196,0
2009-02-27,2.9679,3.134,2.8886,3.1054,20841598,0
2009-03-02,2.9608,3.1196,2.6214,2.6574,22512583,0
2009-03-03,2.7512,2.9247,2.6286,2.7152,13927199,0
2009-03-04,2.744,2.8886,2.6501,2.7152,17626661,0
2009-03-05,2.6501,2.7731,2.4408,2.4697,16528888,0
2009-03-06,2.5345,2.6357,2.1953,2.2458,20720360,0
2009-03-09,2.2744,2.4192,2.2314,2.2674,11183287,0
2009-03-10,2.3467,2.7006,2.3467,2.607,14491638,0
2009-03-11,2.6501,2.7297,2.477,2.6863,15362753,0
2009-03-12,2.7368,2.8595,2.6718,2.8017,9963620,0
2009-03-13,2.8091,3.1054,2.7802,3.0763,19561140,0
2009-03-16,3.0834,3.2497,3.0402,3.1054,17016263,0
2009-03-17,3.0402,3.2567,3.0114,3.2207,8008760,0
2009-03-18,3.2497,3.4735,3.1773,3.394,12569684,0
2009-03-19,3.3652,3.4805,3.3075,3.358,9530396,0
2009-03-20,3.4375,3.4518,3.1701,3.3216,11530775,0
2009-03-23,3.4591,3.7332,3.4155,3.726,17321529,0
2009-03-24,3.6107,4.1812,3.5168,4.1016,39087482,0
2009-03-25,4.2245,4.4195,4.0947,4.304,40471164,0
2009-03-26,4.5063,4.7371,4.1377,4.7371,32199976,0
2009-03-27,4.4628,4.7226,4.369,4.398,17137862,0
2009-03-30,4.2028,4.34,4.0295,4.2678,18592624,0
2009-03-31,4.4124,4.4772,4.2749,4.34,12378153,0
2009-04-01,4.015,4.3472,3.9789,4.3183,19021554,0
2009-04-02,4.405,4.6503,4.369,4.4772,16657011,0
2009-04-03,4.398,4.9102,4.3111,4.86,19646735,0
2009-04-06,4.8817,4.9102,4.5567,4.6216,18190009,0
2009-04-07,4.4772,4.5858,4.405,4.4412,9240570,0
2009-04-08,4.304,4.6143,4.2893,4.5858,12181250,0
2009-04-09,4.7662,4.9033,4.629,4.8019,14491715,0
2009-04-13,4.5496,4.6866,4.2388,4.5785,22536232,0
2009-04-14,4.4628,4.5496,4.1016,4.369,20559970,0
2009-04-15,4.1953,4.3545,4.0512,4.2245,19161185,0
2009-04-16,4.3111,4.6866,4.2678,4.5858,19743871,0
2009-04-17,4.5496,5.0406,4.4412,4.932,20575985,0
2009-04-20,4.5496,4.8528,4.5496,4.6649,12719318,0
2009-04-21,4.6001,4.8743,4.5567,4.8167,16285836,0
2009-04-22,4.7444,5.3075,4.7444,5.1632,32007253,0
2009-04-23,5.2426,5.2426,4.9614,5.0692,25362367,0
2009-04-24,5.1993,5.2714,4.9754,5.2572,20225503,0
2009-04-27,5.1416,5.4161,5.0117,5.0692,18073875,0
2009-04-28,5.0189,5.1632,5.0043,5.0692,11211827,0
2009-04-29,5.091,5.4663,5.0836,5.3726,14600831,0
2009-04-30,5.6328,6.0442,5.5605,5.8926,27256229,0
2009-05-01,5.8926,6.2321,5.8204,6.1019,18025233,0
2009-05-04,6.3187,6.5786,6.2969,6.5643,17848842,0
2009-05-05,6.5497,6.5497,6.0586,6.1092,23255020,0
2009-05-06,6.1092,6.2392,5.8562,6.0733,20054642,0
2009-05-07,6.1383,6.196,5.4521,5.5605,21267595,0
2009-05-08,5.7697,5.7697,5.1774,5.6252,23448148,0
2009-05-11,5.5459,5.6617,5.3943,5.4663,15728285,0
2009-05-12,5.5243,5.6976,5.0549,5.3005,20977885,0
2009-05-13,5.2354,5.2572,4.896,5.0406,26871106,0
2009-05-14,5.0549,5.3005,4.932,5.2646,18982784,0
2009-05-15,5.1774,5.4737,5.1703,5.2354,12159911,0
2009-05-18,5.1774,5.5243,5.1487,5.5028,11960781,0
2009-05-19,5.5389,6.0006,5.4882,5.8562,16595893,0
2009-05-20,5.9938,6.0733,5.6469,5.7122,21921692,0
2009-05-21,5.6469,5.7988,5.4882,5.7843,14095605,0
2009-05-22,5.8926,6.16,5.7627,6.0949,18576851,0
2009-05-26,5.9358,6.3548,5.9216,6.3403,17849440,0
2009-05-27,6.3548,6.4704,6.1886,6.196,17442759,0
2009-05-28,6.3332,6.3909,5.9866,6.2679,17184289,0
2009-05-29,6.2392,6.4485,6.1813,6.2898,32417795,0
2009-06-01,6.4921,6.853,6.4126,6.8313,18330856,0
2009-06-02,6.7159,6.7159,6.2101,6.3403,25636124,0
2009-06-03,6.2031,6.2969,6.0006,6.1092,15600528,0
2009-06-04,6.1235,6.4849,6.1092,6.4485,13835755,0
2009-06-05,6.3837,6.4993,6.1526,6.362,10643286,0
2009-06-08,6.3332,6.5135,6.1454,6.398,13946563,0
2009-06-09,6.5425,6.9252,6.4921,6.8313,17671689,0
2009-06-10,6.9327,6.9758,6.4921,6.7374,21074688,0
2009-06-11,6.759,7.0624,6.7519,6.9687,13496118,0
2009-06-12,6.8746,6.9615,6.687,6.8892,10177755,0
2009-06-15,6.853,6.853,6.6292,6.7447,11611365,0
2009-06-16,6.6796,6.8676,6.5786,6.5858,15862421,0
2009-06-17,6.788,6.918,6.593,6.7806,13938378,0
2009-06-18,6.7736,6.8746,6.5135,6.687,14943289,0
2009-06-19,6.7736,7.0407,6.7447,6.9977,17045007,0
2009-06-22,6.9543,7.0984,6.788,6.8026,13776575,0
2009-06-23,6.7014,6.9687,6.5643,6.9327,24070146,0
2009-06-24,7.0048,7.2719,6.9037,7.1276,22298722,0
2009-06-25,7.1855,7.1855,6.8099,6.8603,33952078,0
2009-06-26,6.9615,7.4236,6.8457,7.4164,30750568,0
2009-06-29,7.3154,7.5173,7.2502,7.4309,15771455,0
2009-06-30,7.4671,7.6765,7.4164,7.5537,24918047,0
2009-07-01,7.4887,7.8355,7.4887,7.6546,14951172,0
2009-07-02,7.5824,7.5824,7.3802,7.4236,9187824,0
2009-07-06,7.4451,7.6546,7.1276,7.2574,22410485,0
2009-07-07,7.2429,7.3441,6.723,6.8603,34262736,0
2009-07-08,6.8603,6.9398,6.6796,6.8603,15339888,0
2009-07-09,6.8746,6.9687,6.6943,6.882,12689593,0
2009-07-10,7.0048,7.2574,6.8313,7.2214,26097021,0
2009-07-13,7.2285,7.5098,6.9758,7.4887,15518992,0
2009-07-14,7.3873,7.6978,7.3585,7.6619,16340389,0
2009-07-15,7.8209,7.979,7.7413,7.8496,18469575,0
2009-07-16,7.8496,8.0873,7.7994,7.8859,16643206,0
2009-07-17,7.8859,8.0948,7.8133,8.0517,14105013,0
2009-07-20,8.1158,8.1893,7.8496,7.9722,16396812,0
2009-07-21,7.9722,8.1082,7.7413,8.0873,19416658,0
2009-07-22,8.4268,8.8466,8.1679,8.5575,44135852,0
2009-07-23,8.5782,8.7737,8.3699,8.4206,25666908,0
2009-07-24,8.2538,8.3629,8.1459,8.3262,20217799,0
2009-07-27,8.3979,8.8466,8.348,8.8244,18518554,0
2009-07-28,8.8328,9.2136,8.8244,9.106,24271468,0
2009-07-29,8.9112,8.9893,8.6362,8.745,19471859,0
2009-07-30,8.9404,8.9687,8.7821,8.8162,18254424,0
2009-07-31,8.9038,8.9112,8.6646,8.6957,11844535,0
2009-08-03,8.7821,8.9621,8.7737,8.9038,13627759,0
2009-08-04,8.7737,8.9404,8.7737,8.853,16520888,0
2009-08-05,8.8162,8.8808,8.4767,8.6433,19626748,0
2009-08-06,8.6433,8.7663,8.4417,8.5495,15157788,0
2009-08-07,8.8098,9.0127,8.5932,8.9246,14948830,0
2009-08-10,8.8393,8.9321,8.6646,8.7226,8641290,0
2009-08-11,8.7155,8.8244,8.5279,8.7663,9747329,0
2009-08-12,8.6957,9.1203,8.6646,9.0277,14642957,0
2009-08-13,9.1203,9.1718,8.8743,9.0484,12615705,0
2009-08-14,8.9893,9.0127,8.6646,8.8098,10874968,0
2009-08-17,8.6646,8.6646,8.348,8.5076,12772845,0
2009-08-18,8.5209,8.7949,8.4995,8.7663,11511963,0
2009-08-19,8.4995,8.8678,8.4645,8.8244,12330456,0
2009-08-20,8.8466,8.919,8.7155,8.8808,6879896,0
2009-08-21,9.0127,9.1422,8.8743,9.1203,7700166,0
2009-08-24,9.1972,9.2291,8.8162,8.8678,9569086,0
2009-08-25,8.8678,9.0399,8.8162,8.9112,7877767,0
2009-08-26,8.9321,8.9321,8.6307,8.7581,13493158,0
2009-08-27,8.8889,9.848,8.8614,9.815,36391265,0
2009-08-28,10.051,10.254,9.945,10.124,19112393,0
2009-08-31,9.857,10.058,9.729,10.001,8625413,0
2009-09-01,9.923,10.327,9.59,9.678,15854521,0
2009-09-02,9.59,9.748,9.4549,9.4716,10376632,0
2009-09-03,9.554,9.662,9.4804,9.561,15242037,0
2009-09-04,9.531,10.043,9.524,9.879,15755400,0
2009-09-08,10.102,10.718,10.001,10.667,22636176,0
2009-09-09,10.685,10.876,10.542,10.781,17005689,0
2009-09-10,10.789,10.998,10.652,10.797,16777086,0
2009-09-11,10.811,10.868,10.628,10.738,14760787,0
2009-09-14,10.616,10.905,10.567,10.89,12352977,0
2009-09-15,10.897,11.295,10.883,11.1,14297112,0
2009-09-16,11.093,11.229,11.027,11.1,9811155,0
2009-09-17,11.122,11.163,10.624,10.825,15211703,0
2009-09-18,10.825,11.077,10.711,11.021,12830832,0
2009-09-21,11.093,11.179,10.831,11.157,11443252,0
2009-09-22,11.303,11.409,11.127,11.322,12074615,0
2009-09-23,11.647,11.67,11.15,11.163,28225641,0
2009-09-24,11.194,11.303,10.86,10.962,14490509,0
2009-09-25,11.061,11.061,10.628,10.758,18818473,0
2009-09-28,10.883,11.337,10.853,11.194,9785438,0
2009-09-29,11.215,11.272,10.905,10.946,12053641,0
2009-09-30,11.034,11.295,10.831,10.983,12100706,0
2009-10-01,11.013,11.055,10.457,10.478,25728101,0
2009-10-02,10.306,10.601,10.233,10.399,19107565,0
2009-10-05,10.465,10.839,10.355,10.811,12990314,0
2009-10-06,10.818,11.055,10.711,10.89,20820327,0
2009-10-07,10.897,11.042,10.514,10.586,16204400,0
2009-10-08,10.818,10.86,10.572,10.702,16683984,0
2009-10-09,10.674,11.2,10.652,11.163,14337957,0
2009-10-12,11.835,11.844,11.303,11.439,18504435,0
2009-10-13,11.504,11.584,11.215,11.295,11400731,0
2009-10-14,11.563,11.734,11.511,11.633,18917411,0
2009-10-15,11.475,11.548,11.027,11.222,15158922,0
2009-10-16,11.208,11.208,10.775,11.027,16050385,0
2009-10-19,11.122,11.303,10.927,11.229,13160347,0
2009-10-20,11.265,11.49,11.163,11.229,18475077,0
2009-10-21,10.976,11.179,10.26,10.968,36871125,0
2009-10-22,10.905,11.539,10.883,11.497,25381742,0
2009-10-23,11.639,11.639,11.308,11.36,19899100,0
2009-10-26,11.531,11.914,11.368,11.424,15051369,0
2009-10-27,11.431,11.539,11.05,11.061,11256401,0
2009-10-28,11.021,11.055,10.355,10.427,19754681,0
2009-10-29,10.667,10.718,10.355,10.529,19310242,0
2009-10-30,10.478,10.594,9.951,10.074,19527961,0
2009-11-02,10.108,10.37,10.031,10.225,13107659,0
2009-11-03,10.132,10.362,9.972,10.355,17165895,0
2009-11-04,10.327,10.934,10.306,10.628,22468683,0
2009-11-05,10.802,11.2,10.802,11.1,14428204,0
2009-11-06,11.005,11.208,10.918,11.055,8996835,0
2009-11-09,11.157,11.439,11.122,11.368,8328002,0
2009-11-10,11.288,11.555,11.272,11.497,10917959,0
2009-11-11,11.517,11.778,11.504,11.771,12923669,0
2009-11-12,11.787,12.298,11.771,12.132,27851185,0
2009-11-13,12.184,12.203,11.953,12.074,11549242,0
2009-11-16,12.096,12.319,12.083,12.284,13495463,0
2009-11-17,12.168,12.442,12.004,12.406,17690638,0
2009-11-18,11.93,11.996,11.706,11.895,18654249,0
2009-11-19,11.677,11.988,11.504,11.59,13092866,0
2009-11-20,11.424,11.555,11.2,11.257,14078488,0
2009-11-23,11.454,11.72,11.402,11.497,12691226,0
2009-11-24,11.575,11.575,11.272,11.316,8654783,0
2009-11-25,11.383,11.539,11.208,11.475,11451566,0
2009-11-27,11.208,11.303,11.061,11.222,5679831,0
2009-11-30,11.194,11.222,10.831,10.927,11379923,0
2009-12-01,11.127,11.49,10.927,11.368,12045007,0
2009-12-02,11.386,11.953,11.368,11.902,21602880,0
2009-12-03,11.914,12.059,11.67,11.808,13394734,0
2009-12-04,12.196,12.363,11.67,12.051,17763109,0
2009-12-07,11.988,12.262,11.98,12.004,8563936,0
2009-12-08,11.878,12.074,11.808,11.835,7819646,0
2009-12-09,11.799,12.096,11.633,12.066,8728455,0
2009-12-10,12.089,12.153,11.902,11.922,12380034,0
2009-12-11,11.971,12.044,11.699,11.864,7860439,0
2009-12-14,11.849,12.051,11.778,11.964,6390599,0
2009-12-15,11.914,11.988,11.748,11.844,6125149,0
2009-12-16,11.953,12.544,11.953,12.464,18288203,0
2009-12-17,12.384,12.589,12.226,12.472,12546436,0
2009-12-18,12.537,12.606,12.298,12.606,14019114,0
2009-12-21,12.875,12.912,12.661,12.768,13940728,0
2009-12-22,12.81,12.897,12.717,12.875,9837590,0
2009-12-23,12.998,13.035,12.92,12.962,7826073,0
2009-12-24,12.998,13.078,12.949,13.049,2762865,0
2009-12-28,13.13,13.25,12.833,12.976,6840627,0
2009-12-29,12.984,12.991,12.606,12.862,9859192,0
2009-12-30,12.882,13.331,12.833,13.316,13116920,0
2009-12-31,13.309,13.425,13.134,13.134,8340512,0
2010-01-04,13.41,13.7,13.287,13.641,15394491,0
2010-01-05,13.619,13.75,13.309,13.374,20130941,0
2010-01-06,13.309,13.46,13.158,13.28,9930511,0
2010-01-07,13.287,13.294,12.954,13.027,11851880,0
2010-01-08,12.694,13.057,12.621,12.92,15691266,0
2010-01-11,13.184,13.468,13.158,13.25,15922847,0
2010-01-12,13.191,13.316,12.688,12.796,15957535,0
2010-01-13,12.962,13.217,12.701,13.134,12186491,0
2010-01-14,13.116,13.351,13.006,13.245,8860770,0
2010-01-15,13.224,13.433,12.661,12.833,18994652,0
2010-01-19,12.912,13.191,12.833,13.116,10809928,0
2010-01-20,13.107,13.13,12.606,12.824,22549798,0
2010-01-21,14.329,14.659,13.966,14.074,48667126,0
2010-01-22,13.987,14.168,13.191,13.287,27850332,0
2010-01-25,13.571,13.765,13.425,13.662,21578767,0
2010-01-26,13.641,14.168,13.548,13.944,22181854,0
2010-01-27,13.881,14.031,13.49,13.777,21350491,0
2010-01-28,13.859,13.922,13.098,13.257,19564917,0
2010-01-29,13.25,13.366,11.895,12.066,39681059,0
2010-02-01,12.442,12.984,12.319,12.925,25211199,0
2010-02-02,12.912,13.433,12.839,13.417,24336557,0
2010-02-03,13.265,13.627,13.184,13.605,23410099,0
2010-02-04,13.123,13.345,12.839,13.013,29780961,0
2010-02-05,13.071,13.134,12.613,13.013,33008939,0
2010-02-08,13.035,13.525,12.882,13.13,20685752,0
2010-02-09,13.402,13.533,13.158,13.236,17192068,0
2010-02-10,13.257,13.476,13.123,13.345,13529445,0
2010-02-11,13.351,13.598,13.134,13.548,11275422,0
2010-02-12,13.396,13.627,13.107,13.503,15900733,0
2010-02-16,13.576,14.329,13.576,14.248,26363080,0
2010-02-17,14.399,14.477,14.118,14.444,18456793,0
2010-02-18,14.355,15.028,14.24,14.969,24156828,0
2010-02-19,14.84,15.12,14.731,14.811,20882257,0
2010-02-22,14.826,15.062,14.718,14.969,14769438,0
2010-02-23,14.905,14.962,14.464,14.68,16106176,0
2010-02-24,14.718,14.969,14.009,14.081,38470728,0
2010-02-25,13.834,14.111,13.441,14.074,38941003,0
2010-02-26,14.204,14.444,14.009,14.378,12590558,0
2010-03-01,14.515,15.49,14.444,15.419,28559275,0
2010-03-02,15.527,15.583,15.101,15.171,18573751,0
2010-03-03,14.986,15.049,14.161,14.174,34912328,0
2010-03-04,14.304,14.312,13.821,14.248,21503244,0
2010-03-05,14.312,14.515,14.088,14.384,14319980,0
2010-03-08,14.578,14.608,14.181,14.362,13756471,0
2010-03-09,14.355,14.543,14.081,14.154,17708268,0
2010-03-10,14.24,14.37,13.72,13.843,35612010,0
2010-03-11,13.576,13.914,13.28,13.888,36566654,0
2010-03-12,13.974,13.974,13.611,13.914,19927060,0
2010-03-15,13.821,13.834,13.417,13.562,16361887,0
2010-03-16,13.707,13.899,13.483,13.814,16355517,0
2010-03-17,13.873,14.147,13.734,13.951,15815767,0
2010-03-18,14.017,14.095,13.866,13.951,9527616,0
2010-03-19,14.009,14.061,13.555,13.669,17019384,0
2010-03-22,13.571,14.399,13.483,14.233,21262783,0
2010-03-23,14.269,14.882,14.22,14.768,28164405,0
2010-03-24,14.624,14.659,14.444,14.464,14713114,0
2010-03-25,14.566,14.638,14.168,14.168,14083007,0
2010-03-26,13.873,13.98,13.576,13.669,29847839,0
2010-03-29,13.807,13.996,13.59,13.65,14850849,0
2010-03-30,13.598,13.669,13.084,13.123,35737861,0
2010-03-31,12.976,13.441,12.912,13.184,17537471,0
2010-04-01,13.374,13.433,12.912,13.078,15364294,0
2010-04-05,13.231,13.433,13.13,13.345,20516984,0
2010-04-06,13.294,13.888,13.217,13.765,20800354,0
2010-04-07,13.605,13.72,13.316,13.611,21006949,0
2010-04-08,13.605,13.627,13.28,13.49,13105299,0
2010-04-09,13.598,13.843,13.49,13.821,11032706,0
2010-04-12,13.794,14.046,13.742,13.777,15139275,0
2010-04-13,13.634,13.821,13.231,13.272,29638108,0
2010-04-14,13.433,14.141,13.417,13.914,35903964,0
2010-04-15,13.8,14.378,13.777,14.22,18755233,0
2010-04-16,14.147,14.407,13.734,13.899,20325941,0
2010-04-19,13.72,13.794,13.417,13.786,16525855,0
2010-04-20,13.893,14.037,13.605,13.96,18959560,0
2010-04-21,14.492,14.673,13.938,14.111,39790463,0
2010-04-22,14.009,14.351,13.742,14.22,16449856,0
2010-04-23,14.311,15.094,14.311,14.997,33631105,0
2010-04-26,15.028,15.043,14.638,14.775,13850883,0
2010-04-27,14.608,14.68,14.095,14.174,21072148,0
2010-04-28,14.24,14.329,13.8,14.061,22470823,0
2010-04-29,14.055,14.111,13.707,13.821,26065429,0
2010-04-30,13.851,13.873,13.217,13.25,21837123,0
2010-05-03,13.389,13.834,13.366,13.685,19498342,0
2010-05-04,13.662,13.685,13.265,13.65,25932347,0
2010-05-05,13.476,13.742,13.098,13.257,32446130,0
2010-05-06,13.165,13.483,11.563,12.89,39117006,0
2010-05-07,12.824,13.236,12.442,12.816,37768294,0
2010-05-10,13.389,13.576,13.217,13.345,21768707,0
2010-05-11,13.287,13.619,13.172,13.287,17427273,0
2010-05-12,13.302,13.794,13.302,13.713,14145944,0
2010-05-13,13.571,13.866,13.28,13.38,15703573,0
2010-05-14,13.179,13.231,12.804,12.984,16960478,0
2010-05-17,13.084,13.339,12.589,12.882,20895575,0
2010-05-18,13.013,13.098,12.096,12.319,35662484,0
2010-05-19,12.278,12.582,11.878,12.004,32449164,0
2010-05-20,11.633,11.945,11.431,11.625,25177531,0
2010-05-21,11.531,12.621,11.295,11.808,26433590,0
2010-05-24,11.677,11.906,11.598,11.655,15475278,0
2010-05-25,11.187,11.257,10.775,11.208,43816443,0
2010-05-26,11.394,11.584,10.685,10.733,36785090,0
2010-05-27,11.1,11.467,10.733,11.322,28723705,0
2010-05-28,11.308,11.322,10.876,11.093,19011937,0
2010-06-01,10.983,11.163,10.427,10.443,25231928,0
2010-06-02,10.5,11.143,10.5,11.106,24277914,0
2010-06-03,11.127,11.584,10.991,11.511,29498608,0
2010-06-04,11.136,11.386,10.868,10.934,18321643,0
2010-06-07,10.927,11.034,10.47,10.485,19034664,0
2010-06-08,10.386,10.726,10.248,10.406,24999760,0
2010-06-09,10.508,10.905,10.435,10.465,26234725,0
2010-06-10,10.743,10.797,10.47,10.743,15705161,0
2010-06-11,10.674,10.831,10.443,10.652,19670580,0
2010-06-14,10.831,11.055,10.702,10.758,17347891,0
2010-06-15,11.005,11.308,10.853,11.279,15337141,0
2010-06-16,11.244,11.344,11.077,11.171,12298007,0
2010-06-17,11.215,11.288,11.013,11.215,10465960,0
2010-06-18,11.2,11.237,11.005,11.085,11229299,0
2010-06-21,11.237,11.288,10.586,10.738,17692630,0
2010-06-22,10.781,10.831,10.406,10.435,13876288,0
2010-06-23,10.406,10.535,10.277,10.334,18101221,0
2010-06-24,10.26,10.283,9.612,9.863,31559308,0
2010-06-25,9.893,10.066,9.69,9.879,23101697,0
2010-06-28,10.116,10.283,10.001,10.024,18096333,0
2010-06-29,9.823,9.966,9.598,9.662,21052165,0
2010-06-30,9.682,9.833,9.3882,9.4147,14740612,0
2010-07-01,9.3872,9.729,9.1642,9.598,22544959,0
2010-07-02,9.763,9.77,9.4225,9.511,10555359,0
2010-07-06,9.634,9.815,9.0277,9.2059,24700777,0
2010-07-07,9.619,9.823,9.3725,9.721,16798877,0
2010-07-08,9.8,9.972,9.647,9.886,17097002,0
2010-07-09,9.929,9.995,9.807,9.972,8833628,0
2010-07-12,10.038,10.334,10.024,10.16,15720614,0
2010-07-13,10.334,10.542,10.082,10.443,16233298,0
2010-07-14,10.693,11.034,10.644,10.818,29042870,0
2010-07-15,10.775,10.825,10.47,10.667,17830736,0
2010-07-16,10.674,10.811,10.16,10.225,13090426,0
2010-07-19,10.225,10.419,10.089,10.306,8413144,0
2010-07-20,10.058,10.514,9.916,10.493,20393132,0
2010-07-21,10.55,10.578,9.396,9.4892,59714884,0
2010-07-22,9.506,9.754,9.396,9.518,21616927,0
2010-07-23,9.4804,9.531,9.1498,9.2368,36584317,0
2010-07-26,9.2427,9.647,9.1865,9.612,24179847,0
2010-07-27,9.605,9.784,9.4461,9.554,20363378,0
2010-07-28,9.4804,9.59,9.1972,9.2726,14194161,0
2010-07-29,9.3793,9.3793,8.9404,9.0983,16796614,0
2010-07-30,8.9893,9.1718,8.8678,9.063,13416876,0
2010-08-02,9.2794,9.4147,9.0983,9.3371,10727260,0
2010-08-03,9.3293,9.3293,8.9893,9.0052,17267943,0
2010-08-04,8.9818,9.0983,8.7949,9.063,15069973,0
2010-08-05,8.9546,9.1914,8.9546,9.0277,8291921,0
2010-08-06,8.9753,8.9818,8.7894,8.8162,27152579,0
2010-08-09,8.8162,8.9038,8.5352,8.5709,27285788,0
2010-08-10,8.39,8.4487,7.9148,8.0158,42355138,0
2010-08-11,7.7627,8.2969,7.6978,8.1459,42887194,0
2010-08-12,7.9436,8.1534,7.8355,7.9373,24829210,0
2010-08-13,7.9436,8.1158,7.9436,8.0737,21165635,0
2010-08-16,7.9512,8.2686,7.9436,8.1082,19162381,0
2010-08-17,8.1679,8.2686,7.9512,7.9512,17185596,0
2010-08-18,7.9436,8.2686,7.8997,8.139,20589131,0
2010-08-19,8.1893,8.2969,7.9864,8.0158,16595665,0
2010-08-20,8.0948,8.1679,7.8859,7.9373,22053417,0
2010-08-23,8.0298,8.0517,7.828,7.8432,13745838,0
2010-08-24,7.7485,7.7627,7.474,7.4887,19420782,0
2010-08-25,7.4597,7.6978,7.2142,7.6112,14070917,0
2010-08-26,7.6619,7.6619,7.3079,7.3221,20519713,0
2010-08-27,7.3873,7.7413,7.1058,7.6765,22078943,0
2010-08-30,7.6835,7.828,7.5969,7.6401,12232527,0
2010-08-31,7.5642,7.5719,7.3019,7.3237,17372295,0
2010-09-01,7.5173,8.0873,7.5098,7.7485,16236870,0
2010-09-02,7.8209,7.9373,7.5607,7.9373,15633689,0
2010-09-03,8.0815,8.2179,7.9373,8.0737,11459956,0
2010-09-07,7.9931,8.0449,7.8133,7.828,11849863,0
2010-09-08,7.7196,8.0298,7.5028,7.9722,25041413,0
2010-09-09,8.0373,8.0948,7.9436,7.9657,13634554,0
2010-09-10,7.9722,7.979,7.6475,7.7627,14651085,0
2010-09-13,7.8355,8.1459,7.8355,8.1158,17631620,0
2010-09-14,8.0517,8.2323,7.8709,8.0225,20695793,0
2010-09-15,8.0158,8.3038,7.9436,8.2253,18469498,0
2010-09-16,8.1962,8.2101,8.0449,8.1602,14279913,0
2010-09-17,8.1893,8.2763,7.979,8.0594,14396062,0
2010-09-20,8.0815,8.1747,7.8859,8.1534,15152176,0
2010-09-21,8.1459,8.6576,7.828,8.2538,57047370,0
2010-09-22,8.0873,8.1962,7.7994,8.0158,26338337,0
2010-09-23,7.9148,8.1534,7.8859,8.0084,17728467,0
2010-09-24,8.1022,8.4128,8.0873,8.39,24031320,0
2010-09-27,8.4487,8.4487,8.2179,8.3401,11892662,0
2010-09-28,8.3629,8.4487,8.1311,8.4417,18671595,0
2010-09-29,8.3629,8.7522,8.3629,8.6726,22556889,0
2010-09-30,8.7155,8.7522,8.3979,8.4995,22529785,0
2010-10-01,8.6226,8.6226,8.3699,8.4417,14935487,0
2010-10-04,8.3979,8.4268,8.1602,8.2901,14686771,0
2010-10-05,8.4339,8.6307,8.1534,8.6147,26682982,0
2010-10-06,8.5209,8.6093,8.2462,8.2969,28768553,0
2010-10-07,8.4206,8.6147,8.2179,8.5709,21999801,0
2010-10-08,8.7821,8.9621,8.6093,8.8098,26844208,0
2010-10-11,9.0052,9.0193,8.8023,8.8808,17296739,0
2010-10-12,8.9818,9.1126,8.7581,9.0697,22589637,0
2010-10-13,9.1565,9.3725,9.063,9.1972,20134062,0
2010-10-14,9.1565,9.2871,9.0343,9.1642,26535130,0
2010-10-15,10.86,11.279,10.47,11.2,100305300,0
2010-10-18,11.728,11.791,11.308,11.497,55532651,0
2010-10-19,11.25,11.316,10.983,11.005,36072367,0
2010-10-20,11.027,11.208,10.927,10.983,30473869,0
2010-10-21,10.955,11.171,10.711,10.998,33423156,0
2010-10-22,10.946,11.055,10.818,10.962,16324186,0
2010-10-25,10.991,11.1,10.674,10.693,25494063,0
2010-10-26,10.667,11.157,10.644,11.077,23386450,0
2010-10-27,10.976,11.106,10.927,10.991,14334073,0
2010-10-28,11.005,11.027,9.627,10.066,76887739,0
2010-10-29,10.251,10.833,10.19,10.621,34188206,0
2010-11-01,10.702,10.767,10.478,10.508,13418071,0
2010-11-02,10.578,10.726,10.47,10.674,10236646,0
2010-11-03,10.652,10.674,10.47,10.601,12350854,0
2010-11-04,10.635,10.818,10.616,10.775,9959386,0
2010-11-05,10.751,11.061,10.652,11.061,11307819,0
2010-11-08,10.927,11.005,10.789,10.876,8697074,0
2010-11-09,10.905,10.912,10.5,10.572,12683581,0
2010-11-10,10.601,10.616,10.306,10.406,10255266,0
2010-11-11,10.29,10.674,10.108,10.414,14402623,0
2010-11-12,10.283,10.399,10.14,10.174,19239611,0
2010-11-15,10.26,10.37,10.14,10.146,19813599,0
2010-11-16,10.089,10.242,9.966,10.001,17928203,0
2010-11-17,10.001,10.219,10.001,10.066,13299531,0
2010-11-18,10.197,10.311,10.116,10.268,20983385,0
2010-11-19,10.399,10.883,10.393,10.781,34516163,0
2010-11-22,10.674,10.68,10.225,10.355,30281030,0
2010-11-23,10.399,10.419,9.966,9.972,23541138,0
2010-11-24,10.16,10.283,10.089,10.16,11365347,0
2010-11-26,10.089,10.219,10.016,10.031,6606191,0
2010-11-29,9.951,10.074,9.807,10.009,16577473,0
2010-11-30,9.578,9.767,9.499,9.687,57762990,0
2010-12-01,9.823,10.168,9.807,10.051,27652506,0
2010-12-02,10.132,10.775,10.116,10.493,35612120,0
2010-12-03,10.435,10.831,10.393,10.818,15439443,0
2010-12-06,10.847,10.86,10.667,10.726,9327156,0
2010-12-07,11.042,11.07,10.868,10.946,18501539,0
2010-12-08,10.976,10.976,10.659,10.883,12005418,0
2010-12-09,10.955,11.021,10.831,10.934,9443839,0
2010-12-10,10.946,11.077,10.934,11.021,8218584,0
2010-12-13,11.042,11.061,10.802,10.839,8246612,0
2010-12-14,10.853,10.853,10.558,10.624,10601922,0
2010-12-15,10.435,10.644,10.399,10.478,18843847,0
2010-12-16,10.478,10.711,10.478,10.535,11347572,0
2010-12-17,10.508,10.652,10.478,10.616,15969624,0
2010-12-20,10.68,10.758,10.578,10.608,11999731,0
2010-12-21,10.652,10.775,10.652,10.659,7659945,0
2010-12-22,10.644,10.758,10.635,10.726,6010666,0
2010-12-23,10.667,10.738,10.659,10.685,3762339,0
2010-12-27,10.667,10.976,10.628,10.853,9453051,0
2010-12-28,10.868,11.114,10.868,10.998,11017978,0
2010-12-29,10.999,11.08,10.811,10.884,4874150,0
2010-12-30,10.847,10.884,10.725,10.832,4265585,0
2010-12-31,10.711,10.851,10.657,10.851,3291770,0
2011-01-03,10.962,11.07,10.758,10.811,9735067,0
2011-01-04,10.847,10.912,10.535,10.674,10181412,0
2011-01-05,10.624,10.802,10.558,10.616,12720870,0
2011-01-06,10.635,10.667,10.298,10.652,18425313,0
2011-01-07,10.652,10.659,10.419,10.443,7886640,0
2011-01-10,10.377,10.435,10.26,10.341,13079728,0
2011-01-11,10.362,10.443,10.168,10.197,10516913,0
2011-01-12,10.268,10.393,10.16,10.254,8461030,0
2011-01-13,10.248,10.277,10.095,10.168,8579078,0
2011-01-14,10.188,10.406,10.146,10.298,10403795,0
2011-01-18,10.298,10.55,10.298,10.529,11922571,0
2011-01-19,10.52,10.685,10.108,10.203,19911853,0
2011-01-20,9.776,9.784,9.3161,9.612,43827199,0
2011-01-21,9.669,9.696,9.4804,9.59,15710298,0
2011-01-24,9.568,9.857,9.568,9.763,17371875,0
2011-01-25,9.704,9.763,9.581,9.748,12545874,0
2011-01-26,10.001,10.108,9.763,9.886,29139954,0
2011-01-27,9.879,10.203,9.857,10.108,15525770,0
2011-01-28,10.154,10.248,9.713,9.966,16029694,0
2011-01-31,9.984,10.118,9.751,10.11,15633178,0
2011-02-01,10.16,10.233,10.024,10.074,18087761,0
2011-02-02,10.038,10.427,10.038,10.298,14892332,0
2011-02-03,10.219,10.327,10.108,10.277,7276587,0
2011-02-04,10.268,10.435,10.203,10.349,9655499,0
2011-02-07,10.349,10.465,10.311,10.386,7049299,0
2011-02-08,10.399,10.535,10.334,10.427,10459456,0
2011-02-09,10.406,10.5,10.277,10.414,8279305,0
2011-02-10,10.349,10.435,10.306,10.393,6979286,0
2011-02-11,10.298,10.406,10.277,10.393,6992633,0
2011-02-14,10.362,10.586,10.306,10.319,8382147,0
2011-02-15,10.306,10.443,10.188,10.268,9184371,0
2011-02-16,10.298,10.311,9.916,10.024,17158485,0
2011-02-18,9.945,10.009,9.729,9.908,10719484,0
2011-02-22,9.763,9.835,9.4549,9.568,13052885,0
2011-02-23,9.548,9.568,9.0127,9.1865,27186690,0
2011-02-24,9.1718,9.2503,9.0983,9.1972,15759448,0
2011-02-25,9.2503,9.4461,9.2368,9.2648,15604228,0
2011-02-28,8.8844,9.2417,8.8559,9.1699,16940342,0
2011-03-01,9.1126,9.1345,8.853,8.8743,19716223,0
2011-03-02,8.8743,9.1565,8.853,9.0484,14851944,0
2011-03-03,9.1718,9.3519,9.0983,9.1345,13626812,0
2011-03-04,9.106,9.1422,8.919,8.9818,10026610,0
2011-03-07,10.038,10.248,9.704,9.791,61968905,0
2011-03-08,9.754,10.124,9.619,10.074,20077827,0
2011-03-09,9.995,10.124,9.815,9.886,21788309,0
2011-03-10,9.77,9.848,9.669,9.736,13729205,0
2011-03-11,9.696,9.945,9.662,9.776,17203093,0
2011-03-14,9.713,9.835,9.4892,9.4971,10958899,0
2011-03-15,9.1718,9.4971,9.0773,9.396,15093581,0
2011-03-16,9.3793,9.678,9.1794,9.2871,16700267,0
2011-03-17,9.447,9.739,9.2417,9.554,19986289,0
2011-03-18,9.4716,9.678,9.3872,9.524,16082397,0
2011-03-21,9.576,9.776,9.531,9.748,13959664,0
2011-03-22,9.748,9.841,9.678,9.721,9276847,0
2011-03-23,9.696,9.893,9.647,9.83,9235249,0
2011-03-24,9.871,10.29,9.807,10.248,16718914,0
2011-03-25,10.277,10.485,10.154,10.414,17595895,0
2011-03-28,10.493,10.594,10.319,10.334,10540819,0
2011-03-29,10.349,10.349,10.174,10.311,6458501,0
2011-03-30,10.341,10.652,10.298,10.624,12987587,0
2011-03-31,10.612,10.621,10.32,10.402,13554364,0
2011-04-01,10.47,10.831,10.29,10.789,20715216,0
2011-04-04,10.781,10.789,10.443,10.535,10657666,0
2011-04-05,10.512,10.725,10.475,10.591,9426840,0
2011-04-06,10.702,10.831,10.558,10.659,9311732,0
2011-04-07,10.626,10.738,10.534,10.607,9121107,0
2011-04-08,11.453,11.773,11.293,11.438,62328615,0
2011-04-11,11.481,11.525,11.308,11.368,17364619,0
2011-04-12,11.3,11.641,11.102,11.626,22983691,0
2011-04-13,11.748,11.886,11.677,11.864,21944893,0
2011-04-14,11.873,12.384,11.82,12.342,34523337,0
2011-04-15,12.334,12.735,12.298,12.735,29088984,0
2011-04-18,12.561,12.992,12.474,12.881,30296066,0
2011-04-19,13.014,13.167,12.334,12.948,45030153,0
2011-04-20,13.065,13.211,12.992,13.159,18681248,0
2011-04-21,12.912,13.137,12.881,13.109,17321949,0
2011-04-25,12.999,13.159,12.925,13.145,20836445,0
2011-04-26,13.167,13.252,13.085,13.1,17707083,0
2011-04-27,13.1,13.109,12.685,12.97,19189049,0
2011-04-28,12.897,13.085,12.706,12.984,14595620,0
2011-04-29,12.969,13.006,12.648,12.857,11875743,0
2011-05-02,12.932,13.058,12.743,12.786,11133751,0
2011-05-03,12.861,12.889,12.507,12.531,16436424,0
2011-05-04,12.603,12.735,12.196,12.625,16010695,0
2011-05-05,12.547,12.713,12.43,12.474,12504929,0
2011-05-06,12.592,12.839,12.516,12.642,8924573,0
2011-05-09,12.603,12.897,12.547,12.693,9272272,0
2011-05-10,12.743,13.035,12.685,12.948,11658188,0
2011-05-11,12.904,12.992,12.603,12.713,8584300,0
2011-05-12,12.786,12.831,12.516,12.54,10374342,0
2011-05-13,12.554,12.568,12.385,12.503,7794977,0
2011-05-16,12.481,12.547,12.138,12.183,10996494,0
2011-05-17,12.159,12.298,11.927,12.116,11478742,0
2011-05-18,12.101,12.438,12.073,12.298,8750112,0
2011-05-19,12.313,12.342,11.956,12.087,9955559,0
2011-05-20,12.073,12.408,12.057,12.349,10976903,0
2011-05-23,12.087,12.342,12.081,12.225,7362461,0
2011-05-24,12.225,12.54,12.183,12.342,8257002,0
2011-05-25,12.262,12.284,12.057,12.225,10479211,0
2011-05-26,12.219,12.219,12.131,12.167,10797569,0
2011-05-27,12.183,12.271,12.001,12.008,19218080,0
2011-05-31,12.055,12.295,11.997,12.257,24112689,0
2011-06-01,12.284,12.298,11.831,11.905,17404634,0
2011-06-02,11.942,12.001,11.708,11.876,9811617,0
2011-06-03,11.759,11.876,11.563,11.598,10307229,0
2011-06-06,11.591,11.626,11.35,11.358,7246667,0
2011-06-07,11.385,11.548,11.307,11.319,7191701,0
2011-06-08,11.205,11.531,11.036,11.27,11584180,0
2011-06-09,11.254,11.373,11.146,11.219,8986773,0
2011-06-10,11.205,11.27,11.007,11.131,10707653,0
2011-06-13,11.139,11.262,10.978,11.036,10441782,0
2011-06-14,11.254,11.614,11.242,11.373,14360289,0
2011-06-15,11.242,11.481,10.839,10.868,18712771,0
2011-06-16,10.892,10.924,10.501,10.625,12401195,0
2011-06-17,10.797,10.839,10.343,10.395,15209771,0
2011-06-20,10.321,10.583,10.314,10.482,7925456,0
2011-06-21,10.564,10.898,10.534,10.781,13342825,0
2011-06-22,10.732,11.205,10.732,10.92,15838279,0
2011-06-23,10.811,11.539,10.811,11.466,25068982,0
2011-06-24,11.453,11.466,10.985,11.197,59509014,0
2011-06-27,11.154,11.285,11.016,11.102,13068416,0
2011-06-28,11.365,11.373,11.088,11.166,11509897,0
2011-06-29,11.225,11.416,11.146,11.358,7988900,0
2011-06-30,11.377,11.793,11.377,11.788,10390640,0
2011-07-01,11.803,11.945,11.632,11.936,7391302,0
2011-07-05,11.884,11.884,11.677,11.818,8901527,0
2011-07-06,11.847,12.039,11.832,11.906,9532255,0
2011-07-07,12.29,12.401,12.114,12.136,19471899,0
2011-07-08,12.062,12.366,12.039,12.35,12576941,0
2011-07-11,12.144,12.305,12.008,12.19,9973572,0
2011-07-12,12.15,12.254,12.012,12.105,9685381,0
2011-07-13,12.219,12.365,12.152,12.278,8007375,0
2011-07-14,12.365,12.481,12.131,12.167,11942428,0
2011-07-15,12.313,12.423,12.099,12.261,8077971,0
2011-07-18,12.255,12.255,11.767,12.057,9726335,0
2011-07-19,12.121,12.401,12.114,12.35,12713341,0
2011-07-20,12.523,12.523,12.211,12.394,19995467,0
2011-07-21,10.65,10.717,10.205,10.307,61608139,0
2011-07-22,10.393,10.967,10.315,10.625,24433868,0
2011-07-25,10.467,10.825,10.321,10.683,18614565,0
2011-07-26,10.692,10.944,10.692,10.776,14306475,0
2011-07-27,10.743,10.758,10.309,10.45,15473782,0
2011-07-28,10.532,10.581,10.385,10.405,10678812,0
2011-07-29,10.328,10.441,10.11,10.133,15392884,0
2011-08-01,10.294,10.399,9.998,10.094,15830661,0
2011-08-02,10.049,10.102,9.6,9.63,12966207,0
2011-08-03,9.761,9.761,9.3479,9.4372,22777999,0
2011-08-04,9.4206,9.4206,8.9112,8.9246,23304421,0
2011-08-05,9.0659,9.2435,8.6977,8.919,23972469,0
2011-08-08,8.6522,8.7111,8.009,8.0467,25712441,0
2011-08-09,8.2831,8.4967,7.9131,8.3647,21396152,0
2011-08-10,8.1423,8.5782,8.0612,8.1936,22338792,0
2011-08-11,8.2375,8.6665,8.0975,8.5486,22123339,0
2011-08-12,8.5558,8.8954,8.5558,8.7557,14250459,0
2011-08-15,8.7857,8.9771,8.7785,8.8808,12053812,0
2011-08-16,8.8669,9.0593,8.7424,8.9921,16505823,0
2011-08-17,8.9846,9.0521,8.3418,8.6522,12115663,0
2011-08-18,8.3568,8.3568,7.7057,7.8316,14946912,0
2011-08-19,7.8388,7.8388,7.3658,7.4544,20468900,0
2011-08-22,7.6467,7.6765,7.3804,7.5358,13889971,0
2011-08-23,7.5654,7.9864,7.5578,7.9722,12867050,0
2011-08-24,7.9864,8.1798,7.8759,8.1203,8632085,0
2011-08-25,8.0831,8.3418,7.9572,7.9864,9070673,0
2011-08-26,7.9722,8.2608,7.824,8.2005,6824575,0
2011-08-29,8.3191,8.644,8.2307,8.6307,5673496,0
2011-08-30,8.6977,8.6977,8.4303,8.5782,6215474,0
2011-08-31,8.6156,8.8023,8.52,8.5638,11066144,0
2011-09-01,8.6592,8.6665,8.2979,8.3117,7425955,0
2011-09-02,8.1594,8.1594,7.8897,7.9198,5934443,0
2011-09-06,7.7428,7.8539,7.5801,7.8388,8505075,0
2011-09-07,7.9872,8.4067,7.9647,8.362,8856749,0
2011-09-08,8.3568,8.586,8.0831,8.1576,7884691,0
2011-09-09,8.1423,8.4887,8.0167,8.2686,9424447,0
2011-09-12,8.15,8.481,8.0243,8.3047,7690390,0
2011-09-13,8.3418,8.4757,8.2239,8.4303,6787063,0
2011-09-14,8.5334,8.963,8.5048,8.8005,12687758,0
2011-09-15,8.9414,8.9921,8.6592,8.7857,7641210,0
2011-09-16,8.8143,8.9556,8.7263,8.8889,7263869,0
2011-09-19,8.7263,8.7922,8.5334,8.6522,4544589,0
2011-09-20,8.7343,8.7343,8.3857,8.4382,9279840,0
2011-09-21,8.4609,8.5932,8.2686,8.2686,9070162,0
2011-09-22,8.0536,8.0762,7.728,7.8907,13134128,0
2011-09-23,7.7872,8.009,7.7652,7.9504,5701749,0
2011-09-26,8.0167,8.334,7.8834,8.3117,6364538,0
2011-09-27,8.4757,8.8457,8.4005,8.4887,9877831,0
2011-09-28,8.5334,8.5709,8.1723,8.216,11514276,0
2011-09-29,8.3568,8.4084,7.6614,7.9206,13148536,0
2011-09-30,7.8439,7.8439,7.5313,7.5924,11567202,0
2011-10-03,7.5578,7.5727,6.9812,7.0182,17939043,0
2011-10-04,6.955,7.1646,6.6933,7.1346,10882363,0
2011-10-05,7.172,7.5908,7.1272,7.5161,9298228,0
2011-10-06,7.5384,7.9504,7.5161,7.9279,7823732,0
2011-10-07,7.9572,8.0831,7.7209,7.9206,8782737,0
2011-10-10,8.0831,8.2686,8.0315,8.1936,5306404,0
2011-10-11,8.1654,8.5782,8.1576,8.2608,13040833,0
2011-10-12,8.2979,8.6592,8.2608,8.2763,14880207,0
2011-10-13,8.2901,8.8078,8.2083,8.7424,10485184,0
2011-10-14,8.7876,8.8762,8.52,8.7272,8179270,0
2011-10-17,8.6977,8.7111,8.327,8.3568,9935575,0
2011-10-18,8.3568,9.0371,8.2901,8.9489,16586150,0
2011-10-19,9.0821,9.4706,8.7263,8.9112,20434763,0
2011-10-20,9.0659,9.0659,8.4887,8.919,25974326,0
2011-10-21,9.984,11.494,9.984,11.404,64919672,0
2011-10-24,11.321,11.748,11.286,11.637,23657938,0
2011-10-25,11.458,12.055,11.443,11.548,18635793,0
2011-10-26,11.615,12.534,11.592,12.012,29802442,0
2011-10-27,12.318,12.49,11.69,12.079,18141111,0
2011-10-28,11.9,12.28,11.852,12.123,9521891,0
2011-10-31,11.938,12.232,11.832,11.946,13582090,0
2011-11-01,11.71,12.331,11.6,12.152,22302661,0
2011-11-02,12.168,12.774,12.168,12.594,20775139,0
2011-11-03,12.939,13.246,12.459,12.93,25513423,0
2011-11-04,12.834,13.833,12.705,13.715,26588317,0
2011-11-07,13.529,13.91,13.29,13.722,16177425,0
2011-11-08,13.568,13.687,13.111,13.372,19424672,0
2011-11-09,13.17,13.342,12.722,12.81,14478499,0
2011-11-10,13.036,13.199,12.43,13.094,17535353,0
2011-11-11,13.178,13.61,13.066,13.417,16034995,0
2011-11-14,13.246,13.336,13.072,13.282,9763364,0
2011-11-15,12.877,13.356,12.759,13.102,11871208,0
2011-11-16,12.9,13.199,12.526,12.857,18389513,0
2011-11-17,12.796,12.857,11.964,12.534,15553916,0
2011-11-18,12.459,12.51,11.953,11.972,18384099,0
2011-11-21,11.953,12.197,11.704,12.079,10396886,0
2011-11-22,11.997,12.234,11.823,11.958,6606905,0
2011-11-23,11.883,12.197,11.377,11.538,9934011,0
2011-11-25,11.42,11.741,11.329,11.337,2607664,0
2011-11-28,11.726,12.266,11.66,11.958,8193327,0
2011-11-29,12.753,12.864,12.301,12.399,16098102,0
2011-11-30,12.687,12.884,12.602,12.785,14421053,0
2011-12-01,12.923,13.237,12.589,13.013,12609255,0
2011-12-02,12.594,13.051,11.92,12.094,26573767,0
2011-12-05,12.318,12.497,12.221,12.399,13918550,0
2011-12-06,12.458,12.497,12.171,12.262,8209715,0
2011-12-07,12.221,12.266,11.892,12.204,9889919,0
2011-12-08,12.123,12.249,11.644,11.741,9593320,0
2011-12-09,11.793,12.176,11.538,12.086,8593737,0
2011-12-12,12.079,12.266,11.892,12.234,11096642,0
2011-12-13,12.28,12.34,11.71,11.839,11044474,0
2011-12-14,11.697,11.764,11.218,11.568,11018543,0
2011-12-15,11.69,11.847,11.488,11.503,8757527,0
2011-12-16,11.548,11.628,11.361,11.538,12341857,0
2011-12-19,11.621,11.68,11.233,11.27,6653668,0
2011-12-20,11.538,11.883,11.524,11.771,11778650,0
2011-12-21,11.741,11.964,11.585,11.936,9877134,0
2011-12-22,12.012,12.234,11.869,11.964,5910672,0
2011-12-23,11.972,12.094,11.92,12.086,3593453,0
2011-12-27,12.055,12.086,11.741,11.831,7971742,0
2011-12-28,11.892,12.018,11.608,11.66,6454576,0
2011-12-29,11.719,11.869,11.576,11.852,4729894,0
2011-12-30,11.839,12.34,11.801,12.266,10926839,0
2012-01-03,12.564,12.648,12.213,12.286,8170209,0
2012-01-04,12.249,12.589,12.123,12.581,11351320,0
2012-01-05,13.663,13.663,13.126,13.387,37540988,0
2012-01-06,13.336,13.791,13.336,13.687,15768483,0
2012-01-09,13.775,13.799,13.568,13.603,11583756,0
2012-01-10,13.769,14.081,13.709,13.91,13571974,0
2012-01-11,13.892,14,13.75,13.978,9613436,0
2012-01-12,14.068,14.579,14.06,14.488,31540055,0
2012-01-13,14.404,14.711,14.284,14.613,14526659,0
2012-01-17,14.655,14.807,14.354,14.528,17744460,0
2012-01-18,14.515,14.799,14.463,14.771,11887958,0
2012-01-19,14.799,14.92,14.726,14.837,9657214,0
2012-01-20,14.837,15.024,14.664,14.972,15951303,0
2012-01-23,14.956,14.972,14.598,14.719,20408351,0
2012-01-24,14.882,14.972,14.621,14.771,19834591,0
2012-01-25,14.754,14.882,14.546,14.786,11318520,0
2012-01-26,14.898,14.956,14.703,14.807,9799700,0
2012-01-27,15.252,15.705,15.2,15.532,24839961,0
2012-01-30,15.503,15.705,15.331,15.624,11818779,0
2012-01-31,15.809,15.877,15.673,15.809,21612611,0
2012-02-01,17.643,19.556,17.62,19.091,100826657,0
2012-02-02,18.988,19.678,18.839,19.255,35235035,0
2012-02-03,19.428,19.957,19.407,19.76,18164217,0
2012-02-06,19.731,19.917,19.383,19.745,16408766,0
2012-02-07,19.648,20.302,19.611,19.949,18808538,0
2012-02-08,20.023,20.402,19.971,20.189,14790489,0
2012-02-09,20.259,20.416,19.66,19.957,19011792,0
2012-02-10,19.631,19.784,19.301,19.587,20123517,0
2012-02-13,19.995,20.009,19.466,19.669,13361396,0
2012-02-14,19.631,20.189,19.577,20.085,11074786,0
2012-02-15,20.093,20.214,19.669,19.784,12778292,0
2012-02-16,19.986,20.614,19.857,20.525,13239837,0
2012-02-17,20.575,20.614,20.236,20.294,9024651,0
2012-02-21,20.416,20.484,19.978,20.177,6535400,0
2012-02-22,20.123,20.229,19.89,19.971,8845818,0
2012-02-23,19.934,20.689,19.896,20.469,13054924,0
2012-02-24,20.606,20.975,20.575,20.755,13186606,0
2012-02-27,20.575,20.915,20.161,20.169,14433071,0
2012-02-28,20.267,20.492,20.137,20.447,9504970,0
2012-02-29,20.537,20.735,19.828,19.828,13608360,0
2012-03-01,19.964,20.689,19.618,20.658,13981933,0
2012-03-02,20.567,20.954,20.214,20.598,16270459,0
2012-03-05,20.456,20.984,20.456,20.885,13082033,0
2012-03-06,20.703,20.841,20.023,20.32,13261293,0
2012-03-07,20.5,20.915,20.402,20.855,7540263,0
2012-03-08,20.954,21.565,20.915,21.124,15588046,0
2012-03-09,21.166,21.617,21.166,21.391,11980471,0
2012-03-12,21.315,21.398,21.03,21.051,8125775,0
2012-03-13,21.211,21.278,20.734,21.141,11619192,0
2012-03-14,21.091,21.37,20.464,20.712,13020535,0
2012-03-15,20.697,20.78,19.942,20.07,18103305,0
2012-03-16,20.267,20.408,19.836,20.169,20482569,0
2012-03-19,20.07,20.294,19.715,19.964,11509205,0
2012-03-20,19.849,20.137,19.577,20.062,9069939,0
2012-03-21,20.161,20.327,19.875,20.169,9214152,0
2012-03-22,20.161,21.124,20.13,21.091,16351268,0
2012-03-23,21.073,21.173,20.591,21.113,11345903,0
2012-03-26,21.158,21.193,20.841,21.066,7486996,0
2012-03-27,21.141,21.141,20.629,20.65,8898570,0
2012-03-28,20.862,21.03,20.349,20.56,11694041,0
2012-03-29,20.365,20.492,19.949,20.456,9090297,0
2012-03-30,20.614,20.614,19.949,20.353,8012801,0
2012-04-02,20.395,21.141,20.287,21.113,13076834,0
2012-04-03,20.942,21.291,20.826,21.055,11780989,0
2012-04-04,20.836,20.871,20.591,20.723,12327236,0
2012-04-05,20.18,20.233,18.777,19.511,35376144,0
2012-04-09,19.293,20.177,19.186,20.018,13415583,0
2012-04-10,20.123,20.294,19.285,19.359,11112001,0
2012-04-11,19.638,19.978,19.442,19.548,11586831,0
2012-04-12,19.648,20.469,19.648,20.379,10807856,0
2012-04-13,20.318,20.97,20.28,20.675,13571928,0
2012-04-16,21.483,21.896,21.158,21.518,27129651,0
2012-04-17,21.826,21.879,21.055,21.055,27370194,0
2012-04-18,21.596,22.342,21.293,21.866,39979332,0
2012-04-19,22.018,22.342,21.483,21.722,21311853,0
2012-04-20,21.893,22.26,21.695,22.054,16060486,0
2012-04-23,21.893,22.237,21.826,22.138,17574328,0
2012-04-24,22.214,22.564,22.069,22.533,12774859,0
2012-04-25,22.579,23.653,22.548,23.423,18857463,0
2012-04-26,23.409,23.774,23.104,23.477,12632304,0
2012-04-27,21.961,22.61,21.026,22.336,41396946,0
2012-04-30,22.503,23.607,22.479,23.423,21777652,0
2012-05-01,23.5,24.787,23.5,24.284,30666925,0
2012-05-02,24.079,24.618,23.961,24.529,13858953,0
2012-05-03,24.644,24.741,23.469,23.788,15127748,0
2012-05-04,23.447,23.598,22.906,23.173,12400165,0
2012-05-07,22.883,23.744,22.731,23.614,13783694,0
2012-05-08,23.409,23.598,22.657,23.157,12808753,0
2012-05-09,22.717,23.455,22.541,23.279,10370445,0
2012-05-10,23.562,24.154,23.423,23.961,16836768,0
2012-05-11,23.722,24.041,23.614,23.714,11103195,0
2012-05-14,23.469,24.374,23.34,23.888,13049528,0
2012-05-15,23.955,24.367,23.697,23.842,11497799,0
2012-05-16,23.872,24.186,22.96,23.028,12799055,0
2012-05-17,22.974,23.233,21.787,21.832,13799768,0
2012-05-18,21.816,21.893,20.348,20.491,26107877,0
2012-05-21,20.475,21.315,20.378,21.21,18007522,0
2012-05-22,20.553,20.56,19.631,20.073,26425962,0
2012-05-23,19.631,19.99,19.183,19.631,23610449,0
2012-05-24,19.638,20.637,19.631,20.096,18341166,0
2012-05-25,20.026,20.104,19.617,19.937,8663076,0
2012-05-29,19.555,19.702,18.826,19.062,26782772,0
2012-05-30,18.77,19.183,18.474,18.519,17620200,0
2012-05-31,18.162,18.187,17.431,17.842,26875027,0
2012-06-01,17.364,17.629,16.465,16.556,34096242,0
2012-06-04,16.654,17.11,16.525,16.859,16505449,0
2012-06-05,16.654,17.302,16.593,17.208,14929524,0
2012-06-06,17.463,18.072,17.408,18.027,13476482,0
2012-06-07,18.003,18.139,17.155,17.256,18376171,0
2012-06-08,17.256,18.027,17.208,17.812,12300123,0
2012-06-11,18.072,18.187,17.155,17.181,10806323,0
2012-06-12,17.455,17.698,16.982,17.658,12832058,0
2012-06-13,17.658,18.611,17.521,18.152,17955075,0
2012-06-14,18.253,18.284,17.812,17.849,11092979,0
2012-06-15,18.003,18.047,17.759,17.95,9862982,0
2012-06-18,18.003,18.253,17.78,18.152,7276668,0
2012-06-19,18.292,18.793,18.171,18.641,7828741,0
2012-06-20,18.582,18.672,18.152,18.519,8123288,0
2012-06-21,18.238,18.276,17.216,17.272,15039807,0
2012-06-22,17.286,17.828,17.272,17.773,9482276,0
2012-06-25,17.547,17.828,17.202,17.72,12990618,0
2012-06-26,18.246,18.618,18.139,18.367,26345957,0
2012-06-27,18.489,18.84,18.246,18.68,12088797,0
2012-06-28,17.865,18.109,17.408,17.704,26025436,0
2012-06-29,18.125,18.924,18.109,18.833,117701193,0
2012-07-02,18.801,18.84,18.406,18.701,17791267,0
2012-07-03,18.68,19.159,18.582,19.137,7830597,0
2012-07-05,18.964,19.29,18.687,19.097,9920607,0
2012-07-06,18.634,19.081,18.171,18.998,22943856,0
2012-07-09,19.006,19.814,18.817,19.776,16173072,0
2012-07-10,19.631,20.15,19.107,19.304,13488014,0
2012-07-11,19.311,19.478,19.062,19.32,9213986,0
2012-07-12,19.221,19.455,18.718,19.212,9446885,0
2012-07-13,19.311,19.708,19.23,19.653,6275492,0
2012-07-16,19.66,20.026,19.299,19.828,8859832,0
2012-07-17,20.134,20.675,19.669,20.386,15353407,0
2012-07-18,20.378,21.309,20.233,20.962,12455617,0
2012-07-19,21.048,21.171,20.483,20.69,10473670,0
2012-07-20,20.623,20.942,20.211,20.408,10391128,0
2012-07-23,19.967,20.332,19.426,20.217,9111368,0
2012-07-24,20.265,20.651,19.937,20.141,8790254,0
2012-07-25,20.248,20.447,19.828,20.036,10260186,0
2012-07-26,22.173,23.303,21.97,22.891,37399611,0
2012-07-27,22.836,22.99,22.22,22.853,14635462,0
2012-07-30,22.859,23.409,22.807,23.173,17144589,0
2012-07-31,21.283,23.286,21.246,22.859,26566622,0
2012-08-01,22.952,23.506,22.752,23.022,12941489,0
2012-08-02,22.807,23.21,22.427,22.814,11252803,0
2012-08-03,22.928,23.681,22.906,23.562,12087009,0
2012-08-06,23.539,24.323,23.493,24.293,13905812,0
2012-08-07,24.346,25.207,24.121,24.817,16908926,0
2012-08-08,24.725,25.449,24.459,24.864,23441970,0
2012-08-09,25.107,25.35,24.733,25.198,18299004,0
2012-08-10,25.09,26.359,25.012,26.283,21298567,0
2012-08-13,26.144,26.651,25.991,26.296,11678798,0
2012-08-14,26.557,26.651,26.044,26.181,10918618,0
2012-08-15,26.338,26.351,25.92,26.229,6821088,0
2012-08-16,26.306,26.683,26.106,26.621,8667431,0
2012-08-17,26.566,27.458,26.53,27.429,17020553,0
2012-08-20,26.96,27.16,26.812,26.976,9989576,0
2012-08-21,27.105,27.298,26.288,26.699,11716417,0
2012-08-22,26.513,27.19,26.229,27.043,17064317,0
2012-08-23,26.72,26.72,25.675,25.905,17716767,0
2012-08-24,25.821,26.229,25.607,26.19,12274425,0
2012-08-27,26.283,26.513,25.935,26.027,8099975,0
2012-08-28,25.991,26.429,25.65,25.891,11257178,0
2012-08-29,25.861,26.168,25.728,25.827,6669235,0
2012-08-30,25.367,25.407,24.374,24.768,14230277,0
2012-08-31,25.021,25.374,24.359,24.614,15689673,0
2012-09-04,24.604,25.19,24.513,24.914,11009970,0
2012-09-05,24.929,25.298,24.66,25.012,8708125,0
2012-09-06,24.029,24.653,23.736,24.374,23870022,0
2012-09-07,24.083,24.166,23.498,23.53,17198837,0
2012-09-10,23.177,23.538,22.944,22.97,16637370,0
2012-09-11,23.068,23.39,22.76,23.152,12207456,0
2012-09-12,23.161,23.39,22.929,23.068,11799005,0
2012-09-13,23.152,23.769,22.438,23.312,12465980,0
2012-09-14,23.614,24.221,22.944,23.438,20242487,0
2012-09-17,23.26,23.321,22.736,22.877,9498915,0
2012-09-18,22.869,23.199,22.575,22.829,10203075,0
2012-09-19,22.869,22.938,22.575,22.662,10281305,0
2012-09-20,22.646,23.253,22.423,23.085,12095219,0
2012-09-21,23.783,23.959,23.077,23.798,23636187,0
2012-09-24,23.514,24.166,23.382,24.114,14239546,0
2012-09-25,24.4,24.797,24.123,24.26,13984718,0
2012-09-26,24.158,24.221,23.382,23.822,9744176,0
2012-09-27,23.914,24.568,23.614,24.552,8522745,0
2012-09-28,24.483,24.536,23.682,23.806,11848020,0
2012-10-01,24.038,24.214,23.058,23.13,12220589,0
2012-10-02,23.39,23.445,22.976,23.287,10612446,0
2012-10-03,23.282,23.398,22.976,23.107,10951960,0
2012-10-04,23.113,23.346,22.922,23.068,14224823,0
2012-10-05,23.23,23.282,22.655,22.752,7586315,0
2012-10-08,22.684,22.869,22.506,22.707,5889533,0
2012-10-09,22.592,22.684,21.823,22.061,11917649,0
2012-10-10,21.992,22.107,21.53,21.706,10650584,0
2012-10-11,21.976,22.246,21.631,21.721,9532440,0
2012-10-12,20.947,21.853,20.868,21.585,21982793,0
2012-10-15,21.592,21.906,21.514,21.862,7507627,0
2012-10-16,22.001,22.323,21.868,21.976,8187595,0
2012-10-17,22.006,22.192,21.653,21.823,5939923,0
2012-10-18,21.662,22.038,21.477,21.508,8698978,0
2012-10-19,21.493,21.677,21.392,21.453,13499937,0
2012-10-22,21.508,21.814,21.46,21.768,10068659,0
2012-10-23,20.624,21.6,20.569,21.378,17818499,0
2012-10-24,21.5,21.537,21.094,21.302,10005196,0
2012-10-25,21.514,21.814,21.385,21.631,8942863,0
2012-10-26,21.585,21.853,21.345,21.46,8669728,0
2012-10-31,21.136,21.392,20.585,21.014,15342036,0
2012-11-01,21.023,21.785,20.947,21.706,9723084,0
2012-11-02,22.006,22.006,21.522,21.537,7878491,0
2012-11-05,21.578,22.239,21.569,22.174,7289037,0
2012-11-06,22.298,23.337,22.115,23.292,12840146,0
2012-11-07,22.929,23.215,22.537,22.545,12770565,0
2012-11-08,22.584,23.006,22.584,22.77,9862115,0
2012-11-09,22.66,23.289,22.573,22.59,12168239,0
2012-11-12,22.645,22.689,21.774,21.802,8562489,0
2012-11-13,21.587,21.952,21.143,21.711,11573244,0
2012-11-14,21.82,21.842,20.761,20.817,19886151,0
2012-11-15,20.795,21.091,20.761,20.888,14378090,0
2012-11-16,20.888,21.228,20.568,21.072,13308567,0
2012-11-19,21.338,21.353,20.896,21.057,11905293,0
2012-11-20,20.989,21.05,20.397,20.698,14280062,0
2012-11-21,20.802,21.222,20.624,20.795,11640923,0
2012-11-23,20.957,21.329,20.811,21.216,3812318,0
2012-11-26,21.175,21.322,20.926,21.252,7656706,0
2012-11-27,21.245,21.299,20.133,20.173,17820197,0
2012-11-28,20.109,20.287,19.766,19.956,9377717,0
2012-11-29,20.008,20.103,19.418,19.634,13232628,0
2012-11-30,19.923,19.969,19.355,19.512,14761469,0
2012-12-03,19.706,19.985,19.558,19.713,8495688,0
2012-12-04,19.775,20.576,19.766,20.568,15029263,0
2012-12-05,20.568,22.122,20.524,21.454,22138776,0
2012-12-06,21.329,22.334,21.309,22.175,14611658,0
2012-12-07,22.355,22.443,21.991,22.029,10276459,0
2012-12-10,22.015,23.18,22.001,22.474,15614957,0
2012-12-11,22.573,23.054,22.334,22.566,12214553,0
2012-12-12,21.975,22.187,21.792,21.857,12924393,0
2012-12-13,21.849,22.212,21.67,21.857,9213526,0
2012-12-14,21.817,21.857,21.542,21.778,7214251,0
2012-12-17,21.873,22.282,21.817,22.094,6987858,0
2012-12-18,22.212,23.227,22.17,23.125,16070597,0
2012-12-19,23.629,24.282,23.471,23.882,17952261,0
2012-12-20,23.779,24.047,23.51,23.931,7418153,0
2012-12-21,23.559,24.024,22.96,23.993,22157837,0
2012-12-24,24.031,24.094,23.582,23.86,3549417,0
2012-12-26,23.953,24.331,23.802,23.927,5917317,0
2012-12-27,23.802,23.945,23.434,23.793,5315772,0
2012-12-28,23.596,23.842,23.544,23.589,5520876,0
2012-12-31,23.559,24.236,23.471,23.959,8258018,0
2013-01-02,24.881,25.206,24.63,25.164,9452945,0
2013-01-03,25.151,25.206,24.669,24.717,6283001,0
2013-01-04,24.787,24.914,24.504,24.772,5739657,0
2013-01-07,24.693,25.135,24.55,24.794,7102250,0
2013-01-08,24.669,25.142,24.274,24.723,10736586,0
2013-01-09,25.206,26.387,25.164,26.37,22819201,0
2013-01-10,26.512,26.558,25.976,26.529,12620862,0
2013-01-11,26.584,26.606,26.031,26.22,9194082,0
2013-01-14,26.387,27.134,25.834,26.756,14301269,0
2013-01-15,26.724,27.324,26.425,27.141,10213075,0
2013-01-16,26.953,27.332,26.827,27.017,6229172,0
2013-01-17,27.104,27.63,27.063,27.583,9422927,0
2013-01-18,27.52,27.89,27.253,27.867,10662061,0
2013-01-22,27.875,29.866,27.836,29.844,19458127,0
2013-01-23,29.852,29.885,28.474,28.844,15034887,0
2013-01-24,28.662,29.434,28.568,29.042,10774291,0
2013-01-25,29.245,29.585,29.081,29.34,11396210,0
2013-01-28,29.694,29.796,29.34,29.466,11209860,0
2013-01-29,27.679,27.686,26.463,26.708,21167246,0
2013-01-30,26.708,27.126,26.661,26.695,7541382,0
2013-01-31,26.157,27.441,25.962,26.766,17166056,0
2013-02-01,27.096,27.096,26.174,26.521,9985242,0
2013-02-04,26.339,26.914,26.119,26.623,8993648,0
2013-02-05,26.638,26.97,26.332,26.749,7495496,0
2013-02-06,26.669,27.332,26.558,27.269,7617977,0
2013-02-07,27.087,27.379,26.41,27.362,12446986,0
2013-02-08,27.45,29.009,27.379,27.946,13357123,0
2013-02-11,28.009,28.088,27.41,27.607,5474495,0
2013-02-12,27.607,27.679,27.3,27.315,4426283,0
2013-02-13,27.511,27.63,27.283,27.575,4322506,0
2013-02-14,27.473,27.772,27.41,27.529,4491093,0
2013-02-15,27.395,27.583,26.97,27.13,6463931,0
2013-02-19,27.362,27.362,26.756,26.921,6318777,0
2013-02-20,26.97,26.97,25.513,25.599,7084814,0
2013-02-21,25.41,25.473,24.717,24.985,7204394,0
2013-02-22,25.188,25.403,24.71,25.078,5602980,0
2013-02-25,25.428,25.521,24.251,24.292,6208008,0
2013-02-26,24.361,24.835,23.835,24.676,6521042,0
2013-02-27,24.638,25.308,24.44,25.181,4424917,0
2013-02-28,25.095,25.599,24.978,25.332,6932065,0
2013-03-01,25.23,25.559,24.985,25.456,4978674,0
2013-03-04,25.432,25.521,24.85,25.238,6102188,0
2013-03-05,25.432,25.695,25.284,25.473,4967528,0
2013-03-06,25.615,26.198,25.559,26.008,6829480,0
2013-03-07,26.134,26.148,25.157,25.378,7422342,0
2013-03-08,25.543,25.647,25.213,25.599,5687841,0
2013-03-11,25.448,26.299,25.361,26.253,5617425,0
2013-03-12,26.214,27.617,26.087,27.52,11083461,0
2013-03-13,27.598,28.212,27.332,27.812,8354838,0
2013-03-14,27.962,28.316,27.859,28.27,6513281,0
2013-03-15,28.118,28.212,27.41,27.844,12954058,0
2013-03-18,27.418,28.009,27.174,27.797,4228485,0
2013-03-19,27.802,27.914,26.853,27.087,5642946,0
2013-03-20,27.418,27.651,27.324,27.529,3267221,0
2013-03-21,27.237,27.395,26.844,27.19,4056495,0
2013-03-22,27.277,27.45,26.9,27.347,3074569,0
2013-03-25,27.511,27.561,26.982,27.347,4763493,0
2013-03-26,27.638,28.734,27.575,28.262,12023896,0
2013-03-27,28.103,29.034,28.032,28.892,7574562,0
2013-03-28,28.866,29.104,28.56,28.795,5694239,0
2013-04-01,28.984,29.254,28.678,28.922,4487986,0
2013-04-02,28.922,28.922,28.199,28.575,5011446,0
2013-04-03,28.686,29.142,28.316,28.403,6399595,0
2013-04-04,28.46,28.646,28.174,28.624,3205157,0
2013-04-05,28.205,28.262,27.575,27.97,7620888,0
2013-04-08,28.205,28.554,27.709,28.338,4660825,0
2013-04-09,28.433,29.352,28.316,29.112,7229215,0
2013-04-10,29.238,29.852,29.142,29.679,7187686,0
2013-04-11,29.134,29.176,28.158,28.772,9245314,0
2013-04-12,28.772,28.825,28.229,28.426,5040506,0
2013-04-15,28.191,28.79,27.228,27.41,7770841,0
2013-04-16,27.544,28.239,27.41,27.828,5855033,0
2013-04-17,27.598,27.78,26.844,27.347,6310165,0
2013-04-18,27.482,27.686,26.537,26.724,7512727,0
2013-04-19,26.599,27.205,26.167,27.126,6609359,0
2013-04-22,27.174,27.742,27.055,27.418,4296220,0
2013-04-23,27.802,28.545,27.647,28.38,5825259,0
2013-04-24,28.53,29.245,28.418,28.719,7977930,0
2013-04-25,29.151,29.812,28.624,28.782,11408617,0
2013-04-26,28.67,28.948,28.522,28.67,8169315,0
2013-04-29,28.719,28.93,28.246,28.53,6108677,0
2013-04-30,28.505,28.907,28.347,28.907,7044552,0
2013-05-01,28.984,29.316,28.678,29.097,7868293,0
2013-05-02,29.977,31.443,29.969,31.215,17775807,0
2013-05-03,31.491,32.704,31.419,32.473,10911903,0
2013-05-06,32.506,33.27,32.506,33.057,8916842,0
2013-05-07,33.19,33.467,32.734,33.334,7027387,0
2013-05-08,33.222,33.476,32.688,33.334,6852019,0
2013-05-09,32.223,32.608,31.594,31.767,13300747,0
2013-05-10,31.734,32.075,31.547,31.897,5399118,0
2013-05-13,31.826,32.521,31.78,32.019,5047732,0
2013-05-14,32.193,32.759,31.924,32.48,6620294,0
2013-05-15,32.521,32.592,32.177,32.289,9925521,0
2013-05-16,32.392,32.711,32.177,32.273,8252507,0
2013-05-17,32.536,32.982,32.273,32.975,6164233,0
2013-05-20,32.687,32.751,32.369,32.631,5517249,0
2013-05-21,32.631,33.014,32.425,33.014,3922810,0
2013-05-22,32.72,34.094,32.72,33.53,9429568,0
2013-05-23,33.592,34.666,33.107,34.181,9393339,0
2013-05-24,33.966,34.226,33.585,34.07,3458395,0
2013-05-28,34.628,34.666,34.214,34.276,4285274,0
2013-05-29,33.951,34.976,33.944,34.795,5063664,0
2013-05-30,34.906,35.335,34.644,34.723,4662111,0
2013-05-31,34.66,34.862,34.243,34.252,7808505,0
2013-06-03,34.311,34.984,33.927,34.953,5084136,0
2013-06-04,35.002,35.78,35.002,35.573,6414113,0
2013-06-05,35.566,35.645,34.491,34.738,5369709,0
2013-06-06,34.755,35.08,34.357,35.08,5265393,0
2013-06-07,35.295,35.352,34.691,34.993,4141104,0
2013-06-10,34.738,35.088,34.311,34.962,4959926,0
2013-06-11,34.658,35.47,34.595,34.937,5296092,0
2013-06-12,35.27,35.479,34.516,34.644,4263116,0
2013-06-13,34.723,35.063,34.311,34.969,3687540,0
2013-06-14,35.002,35.239,34.651,34.762,3276866,0
2013-06-17,34.953,35.335,34.787,34.993,3924904,0
2013-06-18,35.129,35.819,35.018,35.772,5749798,0
2013-06-19,35.573,35.819,35.088,35.288,4389648,0
2013-06-20,34.873,35.033,33.712,34.064,6497784,0
2013-06-21,34.325,34.325,33.324,33.592,7541143,0
2013-06-24,33.365,33.392,32.345,32.783,4863902,0
2013-06-25,33.315,33.879,32.948,33.713,4199466,0
2013-06-26,34.015,34.245,33.617,33.951,3502074,0
2013-06-27,34.491,35.772,34.357,35.536,5110579,0
2013-06-28,35.7,36.503,35.491,35.964,4856753,0
2013-07-01,36.169,36.401,35.875,36.153,3568860,0
2013-07-02,36.257,36.448,35.664,35.954,3410698,0
2013-07-03,35.749,36.141,35.438,35.859,2456736,0
2013-07-05,36.273,36.519,35.851,36.353,3298436,0
2013-07-08,36.575,36.91,36.09,36.139,4278108,0
2013-07-09,36.162,36.575,36.033,36.361,3210636,0
2013-07-10,36.377,36.702,36.082,36.439,3980231,0
2013-07-11,36.87,36.973,36.408,36.823,3799749,0
2013-07-12,36.916,37.133,36.763,37.116,3112395,0
2013-07-15,37.075,37.354,37.012,37.14,2505924,0
2013-07-16,37.212,37.369,36.844,37.02,2962088,0
2013-07-17,37.108,37.3,36.957,37.124,2278846,0
2013-07-18,37.315,37.527,37.075,37.292,3158005,0
2013-07-19,37.258,37.976,37.002,37.783,8227249,0
2013-07-22,37.815,38.021,37.162,37.229,4817267,0
2013-07-23,37.473,37.602,35.988,36.025,6714726,0
2013-07-24,34.524,35.216,32.443,35.136,16597036,0
2013-07-25,34.11,34.11,32.607,33.65,12107909,0
2013-07-26,33.562,33.562,32.559,32.639,8903186,0
2013-07-29,32.559,32.799,31.963,32.045,5134856,0
2013-07-30,32.106,32.975,32.051,32.799,4993492,0
2013-07-31,32.734,32.87,32.321,32.528,5291191,0
2013-08-01,32.696,33.339,32.616,33.228,3677061,0
2013-08-02,33.123,33.123,32.407,32.678,4592991,0
2013-08-05,32.591,33.055,32.365,32.447,2803868,0
2013-08-06,32.431,32.663,31.989,32.342,5212574,0
2013-08-07,32.384,32.398,31.723,32.172,4215257,0
2013-08-08,32.342,33.136,32.317,32.831,4187202,0
2013-08-09,32.814,32.94,32.478,32.791,2820541,0
2013-08-12,32.696,33.176,32.576,33.176,2639765,0
2013-08-13,33.176,33.342,32.912,33.041,2669907,0
2013-08-14,33.065,33.337,32.864,32.959,3069559,0
2013-08-15,32.576,32.607,31.523,31.715,4823467,0
2013-08-16,31.862,31.949,31.39,31.459,4257736,0
2013-08-19,31.459,31.813,31.027,31.114,3687901,0
2013-08-20,31.228,31.605,31.027,31.476,2530420,0
2013-08-21,31.347,32.117,31.242,31.709,3444102,0
2013-08-22,31.871,32.495,31.805,32.167,2087129,0
2013-08-23,32.238,32.672,31.957,32.206,2671533,0
2013-08-26,32.206,32.567,31.898,32.181,2677933,0
2013-08-27,31.892,32.149,30.709,30.907,3611655,0
2013-08-28,31.051,31.467,30.819,31.194,2986167,0
2013-08-29,30.953,31.002,29.832,30.569,8319284,0
2013-08-30,30.979,31.474,30.77,31.028,5215240,0
2013-09-03,31.114,31.613,30.915,31.034,4410434,0
2013-09-04,31.089,31.723,30.8,31.476,4443718,0
2013-09-05,31.514,31.942,31.276,31.715,4034396,0
2013-09-06,31.862,31.907,31.099,31.668,3557601,0
2013-09-09,31.661,32.469,31.38,32.229,4272607,0
2013-09-10,32.502,33.601,32.427,32.959,6445912,0
2013-09-11,33.081,33.24,32.264,32.576,3950501,0
2013-09-12,32.461,32.742,32.117,32.206,3360856,0
2013-09-13,32.084,32.327,31.916,32.302,2656750,0
2013-09-16,32.814,33.104,32.495,32.856,4570498,0
2013-09-17,32.936,33.216,32.623,33.111,4228518,0
2013-09-18,33.233,33.435,32.912,33.418,4078670,0
2013-09-19,33.547,33.769,33.169,33.191,3903577,0
2013-09-20,33.136,33.391,32.959,33.224,5914687,0
2013-09-23,33.104,33.276,32.527,32.856,3534564,0
2013-09-24,32.791,33.659,32.663,33.547,3807449,0
2013-09-25,33.682,35.224,33.547,35.208,9070293,0
2013-09-26,35.255,35.304,34.374,34.621,4289547,0
2013-09-27,34.347,34.973,34.123,34.916,3602100,0
2013-09-30,35.141,36.016,34.598,35.433,6081642,0
2013-10-01,35.062,35.881,34.926,35.874,3499424,0
2013-10-02,36.075,36.916,35.744,36.878,5354179,0
2013-10-03,36.715,36.94,36.323,36.565,5142349,0
2013-10-04,36.565,36.869,35.769,36.812,5050265,0
2013-10-07,36.379,36.588,36.082,36.243,2604757,0
2013-10-08,36.957,37.408,35.906,35.944,5829622,0
2013-10-09,36.011,36.355,35.44,36.017,4760559,0
2013-10-10,36.323,36.981,36.217,36.948,3773933,0
2013-10-11,36.715,37.356,36.443,37.135,2821570,0
2013-10-14,36.916,38.058,36.884,37.984,4198463,0
2013-10-15,37.709,38.163,37.333,37.703,3567322,0
2013-10-16,38.129,38.538,37.726,38.538,3957158,0
2013-10-17,38.497,39.027,38.241,38.892,3380140,0
2013-10-18,39.003,40.158,38.385,40.158,8390072,0
2013-10-21,39.966,40.567,39.516,40.52,6613135,0
2013-10-22,40.463,40.463,39.395,39.437,6639484,0
2013-10-23,39.228,39.307,38.427,38.585,6776677,0
2013-10-24,38.523,39.122,38.201,38.972,6175537,0
2013-10-25,39.165,39.973,38.921,39.966,5364946,0
2013-10-28,40.008,40.287,39.727,40.008,5333510,0
2013-10-29,39.165,40.368,38.192,38.722,10378279,0
2013-10-30,39.139,40.008,39.069,39.727,4437954,0
2013-10-31,39.789,41.019,39.302,39.426,6107630,0
2013-11-01,39.092,39.661,38.761,39.485,5561150,0
2013-11-04,39.684,39.943,39.277,39.534,4563709,0
2013-11-05,39.46,39.525,38.481,38.9,4732895,0
2013-11-06,39.211,39.299,38.603,38.9,3816046,0
2013-11-07,39.223,39.33,38.05,38.096,5073758,0
2013-11-08,38.177,39.027,38.177,39.014,4214692,0
2013-11-11,39.036,39.07,38.477,38.785,3229899,0
2013-11-12,38.557,39.036,38.467,38.713,3227678,0
2013-11-13,38.662,39.49,38.493,39.49,3220885,0
2013-11-14,39.101,40.609,39.101,40.565,4983109,0
2013-11-15,40.565,40.664,39.214,39.626,5210945,0
2013-11-18,39.944,40,39.151,39.272,3383261,0
2013-11-19,39.151,39.418,38.566,38.746,4759819,0
2013-11-20,39.014,39.256,38.518,38.639,3384771,0
2013-11-21,39.061,39.151,38.262,39.052,3202933,0
2013-11-22,39.181,39.248,38.616,39.142,3348955,0
2013-11-25,39.101,39.992,39.101,39.238,3297207,0
2013-11-26,39.475,39.652,38.909,39.513,3494561,0
2013-11-27,39.717,40.049,39.295,39.691,2625368,0
2013-11-29,39.676,40,39.369,39.709,1735952,0
2013-12-02,39.7,40.931,39.7,40.356,3811958,0
2013-12-03,40.356,40.356,39.399,40.193,3852342,0
2013-12-04,40.009,41.174,39.96,40.454,4312258,0
2013-12-05,40.461,41.013,40.292,40.356,3466032,0
2013-12-06,40.971,41.661,40.812,41.635,3282256,0
2013-12-09,41.709,41.888,41.013,41.06,2987101,0
2013-12-10,40.892,41.604,40.542,41.248,2119986,0
2013-12-11,41.271,41.296,40.024,40.138,3200753,0
2013-12-12,40.276,40.559,39.878,40.009,2997103,0
2013-12-13,41.168,41.168,40.041,40.486,3350707,0
2013-12-16,40.664,41.994,40.664,41.562,3823318,0
2013-12-17,41.862,43.432,41.643,42.876,6463889,0
2013-12-18,42.81,42.859,41.653,42.632,6001000,0
2013-12-19,42.632,42.783,41.994,42.501,3425341,0
2013-12-20,42.819,45.376,42.632,45.061,12373433,0
2013-12-23,45.328,45.466,44.632,45.354,4802102,0
2013-12-24,45.021,45.692,45.021,45.295,1245291,0
2013-12-26,45.354,45.49,44.803,45.361,2020955,0
2013-12-27,45.562,45.862,44.909,45.07,2912379,0
2013-12-30,44.567,46.202,44.567,45.774,2509400,0
2013-12-31,45.951,46.209,45.07,45.473,2640803,0
2014-01-02,45.289,45.289,44.599,44.867,3734081,0
2014-01-03,45.028,46.266,44.786,46.008,3765962,0
2014-01-06,45.942,46.615,45.791,46.113,4023639,0
2014-01-07,46.218,47.903,46.008,47.611,5775312,0
2014-01-08,47.594,49.23,47.54,48.284,5582440,0
2014-01-09,48.339,48.346,46.606,46.972,4812342,0
2014-01-10,47.247,47.514,46.719,47.28,2524908,0
2014-01-13,47.488,48.711,47.28,47.4,4330683,0
2014-01-14,47.773,48.987,47.418,48.849,3843942,0
2014-01-15,48.891,49.651,48.755,49.263,3313390,0
2014-01-16,49.403,49.473,48.913,49.118,2732688,0
2014-01-17,48.868,49.709,48.339,49.555,4244757,0
2014-01-21,50.525,50.819,49.421,49.586,3544011,0
2014-01-22,49.886,50.244,49.337,49.394,4082867,0
2014-01-23,48.406,49.287,48.332,49.182,4922103,0
2014-01-24,48.843,48.94,47.337,47.425,4338478,0
2014-01-27,47.425,47.669,46.856,47.005,5237768,0
2014-01-28,43.498,44.21,40.892,41.718,21706049,0
2014-01-29,41.699,43.694,41.579,43.44,7241087,0
2014-01-30,43.44,43.951,42.867,42.995,5424995,0
2014-01-31,42.51,43.18,42.202,42.801,4203947,0
2014-02-03,42.876,43.247,40.913,41.369,5691720,0
2014-02-04,41.441,41.699,39.919,40.478,5937865,0
2014-02-05,40.282,40.866,39.036,39.763,7502050,0
2014-02-06,39.771,40.608,39.771,40.183,4340309,0
2014-02-07,40.419,40.982,39.937,40.451,4379305,0
2014-02-10,40.451,40.893,39.975,40.753,3870076,0
2014-02-11,40.688,40.845,40.263,40.329,3574285,0
2014-02-12,40.621,41.064,40.165,40.198,4343245,0
2014-02-13,40.117,40.845,39.791,40.517,4064624,0
2014-02-14,40.395,41.185,40.38,40.959,3295486,0
2014-02-18,41.261,41.635,40.599,40.608,3599646,0
2014-02-19,40.558,40.779,40.034,40.051,2927738,0
2014-02-20,40.255,41.136,40.051,40.859,3673094,0
2014-02-21,41.997,42.314,41.448,41.456,4513512,0
2014-02-24,41.456,42.215,41.252,41.791,3303612,0
2014-02-25,41.677,42.076,41.136,41.406,2402642,0
2014-02-26,41.497,42.871,41.316,42.258,3302020,0
2014-02-27,42.223,42.501,41.688,42.412,2489579,0
2014-02-28,42.478,43.025,41.923,42.633,5096539,0
2014-03-03,42.272,42.816,41.939,42.714,3128104,0
2014-03-04,43.025,43.597,42.871,43.44,3823372,0
2014-03-05,43.236,43.653,42.731,42.936,3171449,0
2014-03-06,42.927,42.927,40.459,40.925,7731487,0
2014-03-07,41.097,41.352,39.699,40.263,6272476,0
2014-03-10,40.41,41.44,40.314,40.959,4399352,0
2014-03-11,41.179,41.504,40.329,40.745,3892773,0
2014-03-12,40.459,41.661,40.38,41.456,3563349,0
2014-03-13,41.399,41.619,40.468,40.655,4142548,0
2014-03-14,40.524,41.472,40.524,40.965,2530122,0
2014-03-17,41.106,42.337,41.088,41.431,3786470,0
2014-03-18,41.276,42.493,41.211,42.419,4009276,0
2014-03-19,42.248,42.936,41.947,42.207,3900803,0
2014-03-20,42.272,43.831,42.086,43.376,4301701,0
2014-03-21,44.052,44.716,43.383,43.696,7720578,0
2014-03-24,43.725,43.875,42.599,43.294,4194883,0
2014-03-25,43.49,45.523,43.311,45.033,5577613,0
2014-03-26,45.253,46.358,45.253,45.377,5500525,0
2014-03-27,45.924,45.99,44.485,44.772,4266613,0
2014-03-28,44.896,45.679,44.569,44.862,2459101,0
2014-03-31,45.084,46.292,44.618,45.875,2726760,0
2014-04-01,46.301,47.068,46.072,46.562,3757736,0
2014-04-02,46.586,46.889,45.982,46.692,3648579,0
2014-04-03,46.848,46.995,46.16,46.881,3214125,0
2014-04-04,47.173,47.665,45.752,45.794,5210592,0
2014-04-07,45.86,46.095,44.46,44.896,4217168,0
2014-04-08,44.92,45.695,44.731,45.368,3506489,0
2014-04-09,45.581,45.664,44.862,45.492,3738875,0
2014-04-10,45.541,45.736,44.052,44.072,3980221,0
2014-04-11,43.71,44.542,43.335,43.613,3209816,0
2014-04-14,44.928,45.295,44.16,44.781,3436431,0
2014-04-15,44.797,44.993,43.745,44.829,3216194,0
2014-04-16,45.321,45.614,44.664,45.474,2048851,0
2014-04-17,45.802,45.802,45.048,45.393,2345809,0
2014-04-21,45.46,45.745,45.115,45.492,2090887,0
2014-04-22,45.606,45.664,45.336,45.474,2702181,0
2014-04-23,45.344,45.377,44.136,44.2,2939853,0
2014-04-24,44.585,44.748,43.831,44.062,2320100,0
2014-04-25,44.062,44.11,42.871,43.064,3148297,0
2014-04-28,43.294,43.514,42.052,42.968,5817229,0
2014-04-29,43.367,43.964,43.034,43.696,4612892,0
2014-04-30,42.959,45.115,41.97,42.951,9312477,0
2014-05-01,42.395,43.025,40.502,41.456,7318010,0
2014-05-02,41.352,42.311,41.285,41.693,3780520,0
2014-05-05,41.399,41.504,40.728,41.261,3368153,0
2014-05-06,41.261,41.71,40.998,41.056,2604813,0
2014-05-07,41.194,41.53,40.19,40.836,3917224,0
2014-05-08,40.68,41.424,40.082,40.255,3767991,0
2014-05-09,40.334,40.63,39.61,40.476,4335824,0
2014-05-12,40.755,41.085,40.533,41.019,2797620,0
2014-05-13,40.978,42.058,40.764,41.828,5403158,0
2014-05-14,42,42.607,41.936,42.232,4329696,0
2014-05-15,41.957,42.165,41.184,41.936,3864599,0
2014-05-16,41.95,42.271,41.284,42.181,2796045,0
2014-05-19,42.173,42.79,42.008,42.617,3523244,0
2014-05-20,42.462,42.534,41.794,41.919,2462178,0
2014-05-21,42.073,42.671,42.033,42.165,1848017,0
2014-05-22,42.173,42.767,42.114,42.526,2412919,0
2014-05-23,42.52,42.825,42.305,42.808,2597453,0
2014-05-27,42.973,44.078,42.973,43.97,3928863,0
2014-05-28,43.827,44.084,43.542,43.771,2525927,0
2014-05-29,43.748,44.036,43.244,43.722,2116272,0
2014-05-30,44.078,44.315,43.73,44.274,3615349,0
2014-06-02,44.26,44.391,43.756,44.349,1954945,0
2014-06-03,44.051,44.454,43.986,44.127,2110082,0
2014-06-04,44.07,44.472,43.879,44.193,2933641,0
2014-06-05,44.334,44.893,43.93,44.795,2407901,0
2014-06-06,45.155,45.799,44.719,45.734,4370372,0
2014-06-09,45.734,45.775,44.931,45.032,2127544,0
2014-06-10,45.017,45.247,44.538,44.931,2528449,0
2014-06-11,45.025,45.214,44.545,44.91,1662320,0
2014-06-12,44.903,45.032,44.433,44.678,2834566,0
2014-06-13,45.625,45.922,45.247,45.619,4154774,0
2014-06-16,45.545,46.122,45.444,46.071,2583788,0
2014-06-17,45.849,47.117,45.791,46.82,3153122,0
2014-06-18,46.927,47.092,46.17,47.068,2266241,0
2014-06-19,46.994,47.068,46.325,46.624,2335683,0
2014-06-20,46.803,47.174,46.006,46.368,5034675,0
2014-06-23,46.376,46.483,45.635,46.104,2249639,0
2014-06-24,45.971,46.532,45.899,46.137,3582344,0
2014-06-25,45.857,46.83,45.799,46.781,2331677,0
2014-06-26,46.69,46.888,46.401,46.729,1460046,0
2014-06-27,46.532,46.986,46.351,46.902,1471787,0
2014-06-30,47.068,47.092,46.681,46.82,2034762,0
2014-07-01,47.16,48.972,47.133,48.518,4381986,0
2014-07-02,48.369,48.75,48.295,48.644,2393878,0
2014-07-03,48.758,48.865,47.883,48.832,2132649,0
2014-07-07,48.741,48.847,48.197,48.584,2061383,0
2014-07-08,48.715,49.136,47.818,48.362,2863667,0
2014-07-09,48.387,48.781,48.065,48.189,1857580,0
2014-07-10,47.693,48.741,47.504,48.476,1802029,0
2014-07-11,48.675,49.194,48.271,48.987,1743019,0
2014-07-14,49.22,49.424,48.741,49.169,2897777,0
2014-07-15,49.402,50.223,49.092,49.186,2553504,0
2014-07-16,49.645,50.769,49.645,50.521,3836308,0
2014-07-17,49.96,50.39,48.797,49.021,4450589,0
2014-07-18,49.22,49.25,47.587,48.445,6607434,0
2014-07-21,48.394,48.807,47.992,48.271,4050803,0
2014-07-22,48.584,49.294,48.222,48.817,3878416,0
2014-07-23,49.012,49.342,48.691,48.773,1645142,0
2014-07-24,49.096,49.16,48.114,49.096,2236428,0
2014-07-25,48.781,49.203,48.765,49.031,1274270,0
2014-07-28,49.031,49.31,48.657,48.725,2100498,0
2014-07-29,48.665,49.16,48.204,48.939,1700238,0
2014-07-30,49.12,49.637,48.996,49.516,2438256,0
2014-07-31,48.644,49.754,47.916,48.287,4143729,0
2014-08-01,48.108,48.576,47.307,47.95,3639561,0
2014-08-04,47.867,48.552,47.513,48.369,2700932,0
2014-08-05,48.279,48.618,47.075,47.283,2909068,0
2014-08-06,47.14,47.431,46.535,47.274,4262959,0
2014-08-07,47.638,47.656,46.934,47.191,3306189,0
2014-08-08,47.216,47.489,46.667,47.298,2415852,0
2014-08-11,47.496,47.854,47.167,47.324,1488919,0
2014-08-12,47.324,47.424,46.718,47.159,1634394,0
2014-08-13,48.477,48.477,47.149,48.096,2318018,0
2014-08-14,47.93,48.728,47.872,48.477,2350772,0
2014-08-15,48.859,48.984,48.286,48.777,2847815,0
2014-08-18,49.036,49.349,48.859,49.166,1739792,0
2014-08-19,49.074,49.59,49.066,49.473,1812684,0
2014-08-20,49.466,49.946,49.414,49.673,1728033,0
2014-08-21,49.798,50.221,49.6,50.171,1743132,0
2014-08-22,50.221,50.43,50.004,50.118,1477219,0
2014-08-25,50.296,50.752,50.197,50.613,1643538,0
2014-08-26,50.544,50.777,50.238,50.362,1780510,0
2014-08-27,50.337,51.125,50.337,50.794,2340848,0
2014-08-28,50.761,51.633,50.544,51.551,2427582,0
2014-08-29,51.675,52.264,51.383,51.957,2139142,0
2014-09-02,52.223,52.53,50.819,51.325,4059792,0
2014-09-03,51.392,51.535,50.976,51.226,3307413,0
2014-09-04,51.226,51.333,50.337,50.613,3495605,0
2014-09-05,50.469,50.951,50.256,50.911,2338688,0
2014-09-08,52.156,52.156,50.644,50.887,1556380,0
2014-09-09,50.794,51.201,50.469,50.505,2562852,0
2014-09-10,52.066,52.066,50.346,50.86,1724541,0
2014-09-11,50.703,50.895,49.748,50.537,2975839,0
2014-09-12,50.943,51.226,49.748,50.653,5067613,0
2014-09-15,50.771,50.851,48.811,48.85,4686661,0
2014-09-16,48.718,49.491,48.038,49.187,4994787,0
2014-09-17,49.118,49.334,48.337,48.968,4908341,0
2014-09-18,48.992,49.789,48.909,49.638,3564030,0
2014-09-19,49.73,49.774,48.394,48.413,5628565,0
2014-09-22,48.069,48.519,47.561,47.822,2913820,0
2014-09-23,47.805,47.955,47.109,47.149,3198614,0
2014-09-24,47.324,47.831,46.866,47.689,2654498,0
2014-09-25,47.615,47.747,46.461,46.71,3002878,0
2014-09-26,46.943,47.439,46.642,47.132,1917309,0
2014-09-29,46.686,47.581,46.312,47.532,2556857,0
2014-09-30,47.496,47.979,47.109,47.547,2784697,0
2014-10-01,47.373,47.532,45.521,45.73,4818917,0
2014-10-02,45.854,46.294,45.149,46.094,2787457,0
2014-10-03,46.418,47.1,46.203,46.56,2876941,0
2014-10-06,46.866,47.241,46.235,46.628,3504836,0
2014-10-07,46.269,46.793,45.837,45.87,3290113,0
2014-10-08,45.738,47.424,45.149,47.373,4755661,0
2014-10-09,47.132,47.689,46.56,46.686,4008640,0
2014-10-10,46.777,47.183,45.58,45.614,5356922,0
2014-10-13,44.65,45.256,43.812,43.986,5525304,0
2014-10-14,44.409,44.675,43.505,43.638,4351300,0
2014-10-15,42.933,43.797,41.879,43.141,6571666,0
2014-10-16,42.491,43.788,42.4,43.488,3834994,0
2014-10-17,43.884,44.51,43.62,43.962,2436339,0
2014-10-20,43.545,44.75,43.513,44.709,2758559,0
2014-10-21,45.132,45.896,44.882,45.837,2472511,0
2014-10-22,45.896,46.121,44.976,45.066,2259534,0
2014-10-23,46.294,47.124,46.053,46.92,4372410,0
2014-10-24,47.109,48.62,46.793,48.454,5400444,0
2014-10-27,47.905,49.384,47.489,48.768,3917779,0
2014-10-28,48.378,49.532,48.378,49.374,3666229,0
2014-10-29,49.364,50.33,49.126,50.004,3557991,0
2014-10-30,48.935,50.204,48.902,49.939,3833807,0
2014-10-31,50.771,52.18,50.644,52.165,7161725,0
2014-11-03,52.247,53.867,52.066,53.277,5978262,0
2014-11-04,52.945,53.965,52.945,53.043,5641317,0
2014-11-05,53.144,53.376,52.454,52.919,3148940,0
2014-11-06,53.063,53.238,52.074,52.359,4586033,0
2014-11-07,52.283,52.685,51.254,51.548,4695226,0
2014-11-10,51.597,51.939,51.496,51.723,2618452,0
2014-11-11,51.89,51.907,51.446,51.754,2203368,0
2014-11-12,51.706,52.408,51.562,52.182,2250234,0
2014-11-13,52.182,52.426,51.64,52.007,1494661,0
2014-11-14,51.914,52.785,51.864,52.645,2084649,0
2014-11-17,52.34,53.858,52.208,53.583,4058141,0
2014-11-18,53.698,54.425,53.622,54.134,3407302,0
2014-11-19,53.949,54.192,53.43,54.108,2443179,0
2014-11-20,53.84,54.888,53.681,54.879,2732423,0
2014-11-21,55.667,55.699,54.209,54.376,5004914,0
2014-11-24,54.702,55.625,54.469,55.29,2372271,0
2014-11-25,55.282,55.662,54.979,55.256,2694747,0
2014-11-26,55.321,55.499,54.686,55.139,1994792,0
2014-11-28,55.69,55.834,54.979,55.356,1413735,0
2014-12-01,55.104,55.676,54.61,55.22,3073131,0
2014-12-02,55.59,56.829,55.012,56.554,3680084,0
2014-12-03,56.277,56.544,55.104,55.976,4870281,0
2014-12-04,56.018,56.236,55.139,55.341,2592060,0
2014-12-05,55.715,55.767,54.845,55.599,3281409,0
2014-12-08,55.448,55.992,54.953,55.466,2182602,0
2014-12-09,54.61,55.458,54.092,55.063,3665826,0
2014-12-10,54.895,55.321,54.511,54.61,2701884,0
2014-12-11,54.912,55.422,54.527,54.845,2594541,0
2014-12-12,54.494,54.629,53.538,53.622,2678849,0
2014-12-15,54.159,54.302,52.87,53.347,2541515,0
2014-12-16,53.087,54.376,52.645,52.977,2307629,0
2014-12-17,52.994,54.571,52.945,54.435,3025685,0
2014-12-18,55.407,56.613,55.256,56.613,3844249,0
2014-12-19,56.563,58.043,56.563,57.275,5370295,0
2014-12-22,57.104,57.566,56.947,57.466,2115941,0
2014-12-23,57.895,58.112,57.324,57.483,1755709,0
2014-12-24,57.727,57.985,57.257,57.625,1408002,0
2014-12-26,57.61,57.767,57.357,57.574,871443,0
2014-12-29,57.433,57.727,56.721,57.096,2453314,0
2014-12-30,56.957,57.047,56.31,56.31,2060715,0
2014-12-31,56.578,56.729,55.581,55.684,2098020,0
2015-01-02,55.825,56.277,54.845,55.282,2863001,0
2015-01-05,55.104,55.684,54.585,54.988,2710615,0
2015-01-06,55.179,55.189,53.262,53.473,4091284,0
2015-01-07,53.681,54.259,52.903,53.814,2252934,0
2015-01-08,54.425,55.407,54.015,54.787,4147115,0
2015-01-09,55.054,56.076,54.82,55.635,3040521,0
2015-01-12,55.439,55.639,54.227,54.461,2547460,0
2015-01-13,55.031,56.025,53.698,54.217,2560620,0
2015-01-14,53.772,54.199,53.262,54.085,2301321,0
2015-01-15,54.251,54.393,51.999,52.148,4242313,0
2015-01-16,52.217,53.196,51.714,53.096,2986007,0
2015-01-20,53.234,53.573,52.199,52.852,2216555,0
2015-01-21,52.508,53.296,52.25,52.994,2216257,0
2015-01-22,52.818,53.975,52.182,53.538,4417402,0
2015-01-23,53.715,53.941,53.146,53.573,3238278,0
2015-01-26,49.337,50.443,47.326,49.453,18299889,0
2015-01-27,49.302,49.404,47.309,47.777,9646246,0
2015-01-28,48.632,49.211,48.13,48.173,9299297,0
2015-01-29,47.896,49.378,47.728,49.152,6025919,0
2015-01-30,48.789,49.143,47.15,47.258,6573535,0
2015-02-02,47.352,48.514,46.79,48.398,6004378,0
2015-02-03,48.54,49.721,48.449,49.614,5062511,0
2015-02-04,49.387,50.626,49.387,50.181,4835741,0
2015-02-05,50.341,50.827,50.065,50.583,2614805,0
2015-02-06,50.736,51.748,50.523,50.642,4982924,0
2015-02-09,50.287,51.326,49.848,51.032,4218216,0
2015-02-10,51.064,51.674,50.278,50.861,4046931,0
2015-02-11,50.921,51.641,50.633,51.371,3580068,0
2015-02-12,51.824,52.137,51.42,51.674,2166016,0
2015-02-13,52.239,52.898,51.953,52.239,3037321,0
2015-02-17,52.214,52.214,51.361,51.664,2743910,0
2015-02-18,51.589,51.851,51.064,51.689,2572822,0
2015-02-19,51.48,52.012,51.48,51.926,1528350,0
2015-02-20,51.903,52.551,51.428,52.535,2067647,0
2015-02-23,52.653,52.747,52.13,52.376,1841027,0
2015-02-24,52.155,52.273,50.692,51.284,4238284,0
2015-02-25,50.736,50.888,50.296,50.711,3869984,0
2015-02-26,50.812,51.428,50.803,51.268,2847766,0
2015-02-27,51.123,51.689,50.836,51.641,3257643,0
2015-03-02,51.715,53.557,51.554,52.012,4833312,0
2015-03-03,50.989,51.107,48.843,49.696,7759858,0
2015-03-04,49.409,49.416,48.352,49.07,4982326,0
2015-03-05,49.104,49.636,48.498,49.375,4112266,0
2015-03-06,49.097,49.416,47.948,48.072,4464152,0
2015-03-09,48.091,48.894,48.006,48.14,3886203,0
2015-03-10,47.88,47.99,45.767,45.97,7963554,0
2015-03-11,45.953,46.24,45.2,45.927,5396582,0
2015-03-12,44.568,46.579,44.397,46.072,6787183,0
2015-03-13,45.826,46.164,44.627,45.422,4798988,0
2015-03-16,46.3,46.452,45.599,46.333,5044111,0
2015-03-17,46.012,46.123,45.328,45.345,3904785,0
2015-03-18,46.174,47.103,45.53,46.721,5861021,0
2015-03-19,46.721,47.213,46.721,47.068,2924772,0
2015-03-20,47.448,47.905,47.061,47.745,5738879,0
2015-03-23,47.745,48.26,46.984,47.187,3138409,0
2015-03-24,46.925,47.416,46.689,46.747,3364122,0
2015-03-25,46.849,47.169,45.152,45.294,5158323,0
2015-03-26,44.356,45.843,44.036,45.227,5034878,0
2015-03-27,45.362,45.55,44.425,44.576,3477392,0
2015-03-30,44.975,45.076,44.382,44.846,2615026,0
2015-03-31,44.509,44.509,43.714,43.96,4470212,0
2015-04-01,43.977,44.213,43.132,43.757,4309335,0
2015-04-02,43.57,44.813,43.36,44.314,4374315,0
2015-04-06,43.942,44.779,43.934,44.559,2893761,0
2015-04-07,44.754,45.708,44.727,45.413,3951934,0
2015-04-08,45.49,45.877,44.839,45.039,4764900,0
2015-04-09,45.033,46.309,44.677,46.207,4005239,0
2015-04-10,46.114,47.305,46.096,46.959,4409704,0
2015-04-13,46.943,47.466,46.755,46.814,2294628,0
2015-04-14,47.002,47.483,46.663,47.12,3208239,0
2015-04-15,47.54,48.193,47.526,47.88,4422922,0
2015-04-16,47.399,47.777,46.849,47.28,5280784,0
2015-04-17,47.448,49.485,47.365,48.521,11288499,0
2015-04-20,49.002,50.255,48.76,49.958,5812024,0
2015-04-21,50.363,50.363,48.936,49.35,4137693,0
2015-04-22,49.088,49.394,48.86,49.197,2683587,0
2015-04-23,49.679,50.178,49.181,49.636,3255113,0
2015-04-24,49.813,49.875,48.918,49.291,2906342,0
2015-04-27,49.299,49.416,48.75,48.936,2621299,0
2015-04-28,49.03,49.906,48.598,49.848,4362592,0
2015-04-29,49.329,49.992,48.331,49.602,4686927,0
2015-04-30,49.233,50.378,49.233,50.069,4576688,0
2015-05-01,50.292,51.238,50.181,50.845,4025374,0
2015-05-04,50.803,51.041,50.088,50.488,2432886,0
2015-05-05,50.038,50.292,48.849,49.2,4890871,0
2015-05-06,49.354,49.413,47.434,47.999,4105038,0
2015-05-07,48.142,48.647,47.828,48.118,2686971,0
2015-05-08,48.518,48.996,48.245,48.809,2830450,0
2015-05-11,48.91,49.003,48.331,48.399,2065462,0
2015-05-12,47.972,48.279,47.401,47.887,1860404,0
2015-05-13,48.408,48.885,48.169,48.254,1939390,0
2015-05-14,48.578,49.072,48.382,48.971,1780715,0
2015-05-15,49.174,49.354,48.475,48.509,2697228,0
2015-05-18,48.331,48.774,48.229,48.518,2098167,0
2015-05-19,48.518,48.586,46.353,47.026,7648413,0
2015-05-20,46.872,47.265,46.429,46.556,3698318,0
2015-05-21,46.412,47.42,46.302,47.213,3384698,0
2015-05-22,47.257,47.759,47.068,47.571,2046465,0
2015-05-26,47.307,47.47,46.361,46.548,3223089,0
2015-05-27,46.686,47.554,46.582,47.188,2676469,0
2015-05-28,47.427,48.553,47.427,48.066,4371637,0
2015-05-29,48.066,48.092,47.12,47.443,3179230,0
2015-06-01,47.486,47.606,46.862,47.068,2831795,0
2015-06-02,47.154,47.545,46.855,47.144,3062468,0
2015-06-03,47.343,47.852,47.205,47.47,2117182,0
2015-06-04,47.434,47.452,46.302,46.505,3879014,0
2015-06-05,46.25,46.505,45.859,46.412,2932951,0
2015-06-08,46.199,46.334,44.912,45.227,4420593,0
2015-06-09,45.252,45.371,44.535,44.868,4914104,0
2015-06-10,45.26,45.968,44.986,45.695,3559129,0
2015-06-11,45.901,46.472,45.627,46.302,3395841,0
2015-06-12,45.96,46.311,45.543,45.662,2649026,0
2015-06-15,45.38,45.85,44.996,45.507,3768659,0
2015-06-16,45.363,45.637,45.236,45.363,3095262,0
2015-06-17,45.346,45.782,45.006,45.346,2355133,0
2015-06-18,45.44,46.232,45.21,46.164,2641285,0
2015-06-19,46.071,46.182,45.407,45.492,5635336,0
2015-06-22,45.763,46.046,45.474,45.934,2173707,0
2015-06-23,45.874,46.037,44.417,44.587,5899452,0
2015-06-24,44.571,44.758,44.024,44.314,3715648,0
2015-06-25,44.272,44.272,42.95,43.225,6407482,0
2015-06-26,42.635,43.479,42.215,42.686,7398227,0
2015-06-29,41.755,42.635,41.458,41.799,7459092,0
2015-06-30,42.285,42.285,40.435,40.503,9322992,0
2015-07-01,40.818,41.023,39.94,40.561,6022816,0
2015-07-02,40.784,41.62,40.631,41.057,5528029,0
2015-07-06,40.486,40.656,39.83,40.093,5399025,0
2015-07-07,40.111,40.903,38.983,40.776,7185254,0
2015-07-08,40.538,40.614,39.275,39.564,5539054,0
2015-07-09,40.188,40.317,39.258,39.258,3133844,0
2015-07-10,39.658,39.813,38.849,39.181,4092924,0
2015-07-13,38.584,39.973,37.91,39.462,10420190,0
2015-07-14,39.76,40.911,39.668,40.596,7666089,0
2015-07-15,40.792,41.357,40.111,40.331,6230788,0
2015-07-16,40.384,41.218,40.376,40.845,5715552,0
2015-07-17,40.845,41.484,40.339,41.057,7135997,0
2015-07-20,41.133,41.142,40.084,40.699,6969349,0
2015-07-21,40.718,41.449,40.682,41.023,4332284,0
2015-07-22,40.87,41.95,40.28,41.834,9104825,0
2015-07-23,40.358,41.95,39.872,40.938,10231376,0
2015-07-24,41.065,41.133,39.922,40.348,6214328,0
2015-07-27,40.195,41.126,39.768,40.851,5723527,0
2015-07-28,41.015,41.765,40.741,41.671,5261697,0
2015-07-29,41.569,42.285,41.202,42.14,5804446,0
2015-07-30,42.958,44.143,42.824,43.734,9351924,0
2015-07-31,43.564,45.09,42.729,43.147,9564194,0
2015-08-03,43.308,44.077,43.155,43.879,5617642,0
2015-08-04,43.692,44.204,43.342,43.818,5346252,0
2015-08-05,43.846,44.417,43.445,44.221,6145252,0
2015-08-06,44.314,44.75,43.709,43.76,4567500,0
2015-08-07,43.743,43.948,42.613,42.65,6179690,0
2015-08-10,42.993,44.123,42.726,44.072,3454332,0
2015-08-11,43.743,44.052,43.329,43.958,4260682,0
2015-08-12,43.589,44.535,42.888,44.484,4948254,0
2015-08-13,44.251,44.587,44.036,44.268,4320817,0
2015-08-14,44.072,45.112,44.052,44.828,4424558,0
2015-08-17,44.286,45.32,44.095,45.199,4371294,0
2015-08-18,44.916,45.294,44.234,44.855,5105840,0
2015-08-19,44.503,44.673,42.572,42.597,7874016,0
2015-08-20,42.028,42.718,41.614,41.925,6980263,0
2015-08-21,41.545,43.476,41.426,41.985,9089323,0
2015-08-24,39.39,43.028,39.323,41.038,8368231,0
2015-08-25,42.089,42.492,39.874,39.924,7024357,0
2015-08-26,41.002,41.718,39.744,41.269,4760498,0
2015-08-27,41.977,43.425,41.795,43.121,4160329,0
2015-08-28,43.233,44.173,43.037,43.674,4270224,0
2015-08-31,43.501,44.424,43.131,44.295,4333466,0
2015-09-01,43.295,44.916,43.209,43.604,6875129,0
2015-09-02,43.7,44.354,42.131,42.888,8993704,0
2015-09-03,42.709,43.597,42.009,42.65,5388865,0
2015-09-04,42.183,42.915,41.321,41.545,4071443,0
2015-09-08,42.236,42.803,41.896,42.751,3811626,0
2015-09-09,43.278,43.873,42.718,43.173,4720814,0
2015-09-10,42.304,43.149,41.545,42.417,5191564,0
2015-09-11,42.009,42.521,41.813,42.174,5035518,0
2015-09-14,42.158,42.216,41.46,41.649,3538810,0
2015-09-15,41.77,41.995,41.373,41.89,3797467,0
2015-09-16,42.019,42.674,41.787,42.356,3095995,0
2015-09-17,41.943,42.046,41.072,41.158,4345972,0
2015-09-18,40.727,40.925,38.97,39.339,11720570,0
2015-09-21,39.427,40.133,39.228,39.814,3693841,0
2015-09-22,39.15,39.356,37.487,37.737,4794846,0
2015-09-23,37.979,38.264,37.021,37.528,4165093,0
2015-09-24,37.125,38.305,36.658,38.004,4522102,0
2015-09-25,38.116,38.264,36.566,36.961,4412721,0
2015-09-28,36.84,36.84,35.928,36.253,5565409,0
2015-09-29,36.271,37.229,35.832,36.004,5928923,0
2015-09-30,38.355,39.622,37.402,38.607,10806277,0
2015-10-01,38.616,38.65,36.514,36.935,7328734,0
2015-10-02,36.47,37.245,36.203,37.21,5069054,0
2015-10-05,37.64,39.271,37.453,38.641,5754777,0
2015-10-06,38.598,40.098,38.486,39.814,4798561,0
2015-10-07,40.365,41.305,39.9,40.753,4132586,0
2015-10-08,40.864,41.865,40.71,41.649,3438435,0
2015-10-09,41.718,42.657,41.529,42.252,5917203,0
2015-10-12,42.475,42.475,41.511,42.244,2434308,0
2015-10-13,42.183,42.597,41.845,41.896,3258338,0
2015-10-14,41.726,42.451,40.967,41.192,4956493,0
2015-10-15,36.462,38.056,34.917,35.712,24910347,0
2015-10-16,35.565,35.643,33.299,34.091,16182726,0
2015-10-19,33.781,34.151,33.117,33.391,7983102,0
2015-10-20,33.212,33.557,32.515,33.195,11254492,0
2015-10-21,32.824,34.039,31.713,31.997,7995627,0
2015-10-22,32.394,34.007,32.247,33.815,9405072,0
2015-10-23,34.125,36.048,33.841,35.461,7805667,0
2015-10-26,35.36,35.703,33.635,34.083,6153929,0
2015-10-27,33.841,34.151,33.54,33.781,2930985,0
2015-10-28,33.919,34.083,33.195,33.902,5091333,0
2015-10-29,33.833,33.833,32.549,32.799,8069430,0
2015-10-30,33.721,34.211,32.005,32.799,8096354,0
2015-11-02,32.54,33.739,32.143,33.505,5632994,0
2015-11-03,33.505,35.255,33.401,34.789,6152979,0
2015-11-04,34.657,35.022,33.694,33.974,5239306,0
2015-11-05,33.914,34.403,33.642,34.027,3229080,0
2015-11-06,33.974,34.204,33.44,33.974,3209431,0
2015-11-09,33.993,34.123,33.257,33.511,3303786,0
2015-11-10,33.117,33.485,31.735,31.988,5650431,0
2015-11-11,32.181,32.233,30.658,31.62,7286446,0
2015-11-12,31.332,31.541,29.817,29.835,9200957,0
2015-11-13,29.748,29.835,28.345,28.95,8476960,0
2015-11-16,28.95,30.219,28.95,30.017,4678212,0
2015-11-17,30.053,30.411,29.537,29.66,3614723,0
2015-11-18,29.616,30.342,29.616,30.097,3232278,0
2015-11-19,30.561,30.806,29.835,30.01,3875626,0
2015-11-20,30.202,30.499,29.712,30.123,3544355,0
2015-11-23,30.219,30.815,30.097,30.377,5140734,0
2015-11-24,30.149,30.219,29.641,30.001,3528707,0
2015-11-25,29.852,30.509,29.528,30.262,2735260,0
2015-11-27,30.21,30.465,29.983,30.306,1042128,0
2015-11-30,31.042,31.489,30.387,31.462,7064152,0
2015-12-01,31.646,32.057,31.227,31.961,4609857,0
2015-12-02,31.681,31.828,30.08,30.237,5877656,0
2015-12-03,30.43,30.561,29.301,29.563,5206638,0
2015-12-04,29.51,30.334,29.24,30.158,4977725,0
2015-12-07,30.158,30.841,29.808,30.726,4158691,0
2015-12-08,30.457,31.139,30.141,31.017,4340880,0
2015-12-09,30.789,31.935,30.683,31.27,4168971,0
2015-12-10,31.289,31.953,31.078,31.708,5602456,0
2015-12-11,31.191,32.005,30.123,31.498,6191314,0
2015-12-14,31.551,31.664,29.24,29.475,5715188,0
2015-12-15,29.686,30.658,29.546,29.983,4730873,0
2015-12-16,30.281,30.63,29.826,30.447,4477623,0
2015-12-17,30.57,30.64,29.282,29.693,4594139,0
2015-12-18,29.5,30.368,29.334,29.852,7570310,0
2015-12-21,30.017,30.621,29.896,30.377,2828471,0
2015-12-22,30.262,31.156,29.896,31.034,3343449,0
2015-12-23,31.208,32.609,31.042,32.057,4347058,0
2015-12-24,31.935,32.618,31.927,32.084,2077314,0
2015-12-28,32.145,32.548,31.743,32.163,2702685,0
2015-12-29,32.425,32.776,32.198,32.522,3828189,0
2015-12-30,32.391,33.213,32.391,32.548,2725769,0
2015-12-31,32.4,32.697,32.04,32.093,2328908,0
2016-01-04,31.541,31.89,30.736,31.752,4852774,0
2016-01-05,31.953,32.286,31.446,31.805,3332494,0
2016-01-06,31.208,31.446,30.053,30.421,4345889,0
2016-01-07,29.808,30.473,29.549,30.237,6354228,0
2016-01-08,30.097,30.228,28.153,28.485,10841986,0
2016-01-11,28.994,28.994,26.831,27.444,8950019,0
2016-01-12,27.768,27.961,26.627,27.636,6257932,0
2016-01-13,27.654,28.408,27.094,27.199,4943418,0
2016-01-14,27.305,28.389,26.657,28.11,5225199,0
2016-01-15,26.683,27.347,26.183,27.042,9373593,0
2016-01-19,27.54,27.777,25.728,26.114,6244889,0
2016-01-20,25.554,25.824,24.289,25.579,7146856,0
2016-01-21,25.781,25.799,23.996,24.135,10739387,0
2016-01-22,24.722,24.954,23.663,24.45,8808436,0
2016-01-25,24.17,24.241,23.067,23.111,6797264,0
2016-01-26,23.198,24.635,23.198,24.284,6090353,0
2016-01-27,23.988,24.442,23.4,23.61,5145530,0
2016-01-28,23.784,23.873,22.98,23.422,9239170,0
2016-01-29,25.405,26.394,24.556,25.432,13285692,0
2016-02-01,25.438,27.077,25.037,26.622,7854477,0
2016-02-02,26.009,26.954,24.748,25.046,7082478,0
2016-02-03,26.42,27.427,26.062,26.717,9424736,0
2016-02-04,26.762,29.432,26.754,28.18,12440040,0
2016-02-05,27.984,28.488,27.233,28.207,7828294,0
2016-02-08,27.599,27.938,26.505,27.109,4956821,0
2016-02-09,26.76,26.975,25.846,26.261,5725954,0
2016-02-10,26.546,27.465,26.484,26.957,5726624,0
2016-02-11,26.323,26.607,25.573,25.92,5175002,0
2016-02-12,26.348,26.724,25.456,26.68,4469391,0
2016-02-16,26.947,28.152,26.653,27.975,5218124,0
2016-02-17,28.135,28.929,28.055,28.546,5340110,0
2016-02-18,28.42,30.045,28.161,29.564,5895618,0
2016-02-19,28.966,29.224,27.697,27.984,4488779,0
2016-02-22,28.555,29.054,28.185,28.779,4687748,0
2016-02-23,28.609,28.626,27.372,27.448,4219591,0
2016-02-24,27.117,27.904,26.099,27.751,4573631,0
2016-02-25,27.689,27.689,26.607,27.609,3177391,0
2016-02-26,27.965,28.688,27.778,28.296,3612362,0
2016-02-29,28.252,28.563,27.904,28.001,3149473,0
2016-03-01,28.394,30.233,28.261,29.671,7321103,0
2016-03-02,29.716,30.519,29.306,30.296,5013128,0
2016-03-03,30.126,31.309,30.081,31.028,4566997,0
2016-03-04,31.179,31.84,30.738,30.83,5445494,0
2016-03-07,30.564,32.349,30.152,31.679,5295843,0
2016-03-08,31.465,31.6,30.474,30.573,6044021,0
2016-03-09,30.68,31.358,30.269,30.545,4777192,0
2016-03-10,30.655,31.456,30.332,31.206,4795058,0
2016-03-11,31.84,32.305,31.474,32.296,3425661,0
2016-03-14,31.878,32.135,30.761,31.572,7561467,0
2016-03-15,31.563,31.698,30.278,30.913,4048077,0
2016-03-16,30.6,31.206,30.18,30.796,4718053,0
2016-03-17,30.966,31.743,30.761,31.188,4739559,0
2016-03-18,31.402,33.028,31.216,32.654,13073069,0
2016-03-21,32.465,32.992,32.198,32.626,3233075,0
2016-03-22,32.42,33.439,32.234,33.073,4576364,0
2016-03-23,32.787,32.859,31.028,31.073,5106812,0
2016-03-24,30.886,30.983,28.929,29.671,9597944,0
2016-03-28,30.055,30.349,29.689,29.949,4069745,0
2016-03-29,29.653,30.296,29.001,30.18,3646914,0
2016-03-30,30.386,30.868,29.956,30.511,3752007,0
2016-03-31,30.34,30.92,30.255,30.761,2737508,0
2016-04-01,30.269,30.466,29.769,30.081,4701873,0
2016-04-04,30.064,30.215,29.671,29.956,2105342,0
2016-04-05,29.706,29.823,29.154,29.34,3338391,0
2016-04-06,29.34,30.109,28.582,30.109,3082381,0
2016-04-07,29.733,30.002,29.154,29.564,2959669,0
2016-04-08,29.814,30.466,29.537,29.671,3029741,0
2016-04-11,30.671,31.957,30.545,31.235,7958662,0
2016-04-12,31.196,31.413,30.386,31.288,4837859,0
2016-04-13,31.01,31.368,30.225,30.296,7224066,0
2016-04-14,26.493,26.653,24.043,24.207,52211450,0
2016-04-15,24.082,24.218,22.804,22.85,20777633,0
2016-04-18,22.778,23.456,22.448,23.019,11527612,0
2016-04-19,23.073,23.321,22.483,22.617,9760047,0
2016-04-20,22.707,23.22,22.519,22.921,9326672,0
2016-04-21,22.984,23.179,22.527,22.707,9433759,0
2016-04-22,22.75,22.984,22.331,22.608,7664534,0
2016-04-25,22.617,23.555,22.555,23.474,8290692,0
2016-04-26,23.697,24.198,23.609,24.107,7731219,0
2016-04-27,24.107,24.457,23.662,24.412,6868648,0
2016-04-28,24.233,24.631,23.916,24.018,7606527,0
2016-04-29,23.367,23.412,19.296,19.439,26077683,0
2016-05-02,18.876,18.894,18.045,18.287,20177911,0
2016-05-03,18.196,18.278,17.233,17.358,14604623,0
2016-05-04,17.689,18.287,17.634,17.991,11915477,0
2016-05-05,18.036,18.229,17.764,17.876,8240726,0
2016-05-06,17.829,17.885,17.341,17.58,8536449,0
2016-05-09,17.627,17.779,17.249,17.387,8766190,0
2016-05-10,17.285,17.867,17.138,17.747,6201965,0
2016-05-11,17.7,17.931,17.228,17.258,5271819,0
2016-05-12,17.387,17.396,16.982,17.322,9597442,0
2016-05-13,17.258,17.95,17.176,17.6,6139472,0
2016-05-16,17.59,17.847,17.497,17.655,6978807,0
2016-05-17,17.545,18.677,17.545,18.101,7360351,0
2016-05-18,18.051,18.935,18.041,18.661,8184004,0
2016-05-19,18.576,18.954,18.448,18.918,9331254,0
2016-05-20,18.935,19.287,18.706,18.817,7412467,0
2016-05-23,19.038,19.429,18.817,19.177,4314952,0
2016-05-24,19.424,19.452,19.065,19.249,4844904,0
2016-05-25,19.563,20.06,19.544,19.803,6749401,0
2016-05-26,19.757,19.969,19.507,19.867,5394627,0
2016-05-27,19.839,20.235,19.563,19.969,4184921,0
2016-05-31,20.088,20.835,19.913,20.799,8075786,0
2016-06-01,20.548,21.259,20.319,21.223,6929791,0
2016-06-02,21.435,21.952,21.301,21.895,8592884,0
2016-06-03,21.83,22.033,21.499,21.795,7895927,0
2016-06-06,21.747,22.107,21.73,22.025,4102059,0
2016-06-07,22.089,22.857,22.071,22.726,5640206,0
2016-06-08,22.817,22.955,22.171,22.356,7222762,0
2016-06-09,22.19,22.337,21.795,22.255,5996850,0
2016-06-10,21.932,22.061,21.306,21.332,5479836,0
2016-06-13,21.306,21.619,20.891,20.909,5207163,0
2016-06-14,20.78,21.28,20.558,20.983,4011808,0
2016-06-15,21.129,21.453,20.799,20.941,4075615,0
2016-06-16,20.845,20.927,20.346,20.918,4306992,0
2016-06-17,21.029,21.535,20.946,21.406,6719867,0
2016-06-20,21.692,22.112,21.481,21.591,4068545,0
2016-06-21,21.554,22.052,21.387,21.997,3480805,0
2016-06-22,21.997,22.346,21.914,22.016,3769428,0
2016-06-23,22.273,22.752,22.227,22.568,4610490,0
2016-06-24,21.582,22.052,21.214,21.351,6443070,0
2016-06-27,21.204,21.269,19.143,19.241,6360605,0
2016-06-28,19.803,20.835,19.753,20.765,6226867,0
2016-06-29,21.426,22.181,21.119,22.08,9287998,0
2016-06-30,21.942,22.467,21.387,22.457,7836266,0
2016-07-01,22.319,22.319,22.061,22.154,5036230,0
2016-07-05,21.922,21.942,21.104,21.351,3836836,0
2016-07-06,20.604,21.795,20.365,21.684,6411734,0
2016-07-07,22.145,22.44,21.674,21.877,7684109,0
2016-07-08,22.31,22.319,21.674,22.135,6025800,0
2016-07-11,22.255,22.43,22.071,22.21,3980271,0
2016-07-12,25.334,27.233,25.325,27.058,29909059,0
2016-07-13,27.058,27.796,26.708,27.51,10541005,0
2016-07-14,27.686,27.924,26.772,26.912,7503075,0
2016-07-15,27.104,27.132,26.089,26.643,6579154,0
2016-07-18,26.92,28.091,26.735,27.796,7176766,0
2016-07-19,27.98,28.164,27.385,27.647,3196375,0
2016-07-20,27.686,28.118,27.39,28.118,3786700,0
2016-07-21,28.099,29.086,28.026,28.783,7905811,0
2016-07-22,28.929,29.279,28.634,29.113,4563119,0
2016-07-25,29.151,29.344,28.854,28.984,4373793,0
2016-07-26,28.838,29.935,28.579,29.915,4409133,0
2016-07-27,29.99,30.456,29.316,29.547,4009107,0
2016-07-28,29.565,30.081,29.279,30.054,4185630,0
2016-07-29,29.584,29.88,28.823,29.529,6335175,0
2016-08-01,29.5,29.906,29.316,29.898,7294223,0
2016-08-02,30.7,31.114,27.906,28.258,14657932,0
2016-08-03,28.248,28.672,27.741,28.33,6037157,0
2016-08-04,28.524,28.939,28.312,28.819,4336486,0
2016-08-05,29.022,29.944,29.022,29.621,5015188,0
2016-08-08,29.713,30.192,29.677,30.064,5190334,0
2016-08-09,30.054,30.1,29.732,29.953,3275249,0
2016-08-10,29.99,30.081,28.854,28.929,4421582,0
2016-08-11,28.948,29.482,28.948,29.269,2362421,0
2016-08-12,29.279,29.38,28.884,29.086,2242081,0
2016-08-15,29.105,29.851,29.105,29.5,3531213,0
2016-08-16,29.5,30.192,29.409,29.925,3091546,0
2016-08-17,29.953,29.971,29.041,29.299,3364563,0
2016-08-18,29.334,29.953,29.169,29.565,2274740,0
2016-08-19,29.418,30.165,29.418,29.805,2606505,0
2016-08-22,29.694,29.805,28.902,29.38,2760770,0
2016-08-23,29.667,29.944,29.474,29.612,2446438,0
2016-08-24,29.621,29.87,28.976,29.113,2706065,0
2016-08-25,28.957,29.732,28.957,29.547,2576426,0
2016-08-26,29.713,30.866,29.694,30.726,6139299,0
2016-08-29,30.811,31.317,30.811,31.096,3952415,0
2016-08-30,30.884,31.473,30.884,31.271,2878507,0
2016-08-31,30.976,31.473,30.718,31.106,4954763,0
2016-09-01,31.123,31.418,30.736,31.078,4141039,0
2016-09-02,31.151,31.575,30.856,31.271,2699958,0
2016-09-06,31.437,31.872,31.176,31.777,4154216,0
2016-09-07,32.784,33.789,32.525,33.649,9420173,0
2016-09-08,33.631,33.724,33.054,33.475,4477685,0
2016-09-09,33.899,34.996,33.178,33.272,7764927,0
2016-09-12,33.032,33.839,32.322,33.695,6016290,0
2016-09-13,33.234,33.649,32.7,33.335,4539631,0
2016-09-14,33.272,33.769,32.691,33.253,4045620,0
2016-09-15,33.308,33.779,33.217,33.603,4109403,0
2016-09-16,34.405,34.405,33.29,33.558,8255536,0
2016-09-19,34.035,34.242,33.304,33.727,4329241,0
2016-09-20,33.933,33.97,33.145,33.333,2313839,0
2016-09-21,33.211,34.448,33.211,34.421,3441293,0
2016-09-22,34.486,34.804,34.111,34.149,2365409,0
2016-09-23,33.933,34.571,33.933,34.206,2149353,0
2016-09-26,34.12,35.106,33.943,34.9,5107323,0
2016-09-27,34.73,36.146,34.712,36.053,6450394,0
2016-09-28,36.315,36.963,35.316,35.846,4940238,0
2016-09-29,35.762,36.457,35.1,35.452,3445905,0
2016-09-30,35.593,36.442,35.593,36.165,3312683,0
2016-10-03,36.175,36.897,35.838,36.034,3560433,0
2016-10-04,36.221,36.578,35.696,35.875,3402185,0
2016-10-05,36.014,36.503,35.678,36.155,2573836,0
2016-10-06,35.846,35.941,35.152,35.472,3867325,0
2016-10-07,35.583,35.887,35.257,35.546,3190995,0
2016-10-10,35.781,36.175,35.33,35.622,4269225,0
2016-10-11,35.856,35.856,32.675,32.928,14777979,0
2016-10-12,33.313,33.773,32.976,33.05,5140812,0
2016-10-13,32.609,33.333,31.502,32.994,7011128,0
2016-10-14,33.173,33.783,32.808,32.984,5148620,0
2016-10-17,33.05,33.37,32.507,32.845,4474650,0
2016-10-18,33.155,33.417,32.666,33.155,5064494,0
2016-10-19,32.788,33.116,31.465,32.197,9747302,0
2016-10-20,32.356,33.093,32.272,32.815,5142653,0
2016-10-21,32.648,32.835,32.019,32.366,4129081,0
2016-10-24,32.553,32.666,32.351,32.385,3056293,0
2016-10-25,32.872,32.872,32.037,32.15,4039460,0
2016-10-26,32.047,32.928,31.991,32.685,5254609,0
2016-10-27,33.164,33.571,32.094,32.122,6509153,0
2016-10-28,32.103,32.648,31.925,32.037,3221869,0
2016-10-31,32.263,32.507,32.15,32.187,3327214,0
2016-11-01,32.243,32.488,31.015,31.625,4420524,0
2016-11-02,31.587,31.756,30.602,30.63,5805341,0
2016-11-03,30.62,31.222,30.443,31.035,4110119,0
2016-11-04,30.921,31.587,30.772,30.959,3881470,0
2016-11-07,31.484,32.648,31.4,32.507,4620271,0
2016-11-08,32.3,32.619,31.765,32.356,2811462,0
2016-11-09,31.334,33.13,30.565,32.609,6388626,0
2016-11-10,32.835,34.365,32.759,33.933,6499155,0
2016-11-11,33.651,35.011,33.408,34.946,4620509,0
2016-11-14,34.851,36.063,34.851,35.649,5548995,0
2016-11-15,35.781,36.212,35.472,36.129,3759663,0
2016-11-16,35.809,36.344,35.716,35.893,2742565,0
2016-11-17,36.024,36.869,35.978,36.803,4975370,0
2016-11-18,36.776,37.039,36.119,36.859,2413060,0
2016-11-21,36.887,37.46,36.691,37.356,2268252,0
2016-11-22,37.479,37.62,36.503,36.55,4838325,0
2016-11-23,36.287,36.672,36.006,36.419,2855636,0
2016-11-25,36.494,36.813,36.072,36.653,1858331,0
2016-11-28,36.503,37.075,36.142,36.935,3081029,0
2016-11-29,36.973,37.778,36.897,37.057,4159208,0
2016-11-30,37.178,37.77,37.118,37.62,3732204,0
2016-12-01,38.21,38.436,35.678,35.753,5679115,0
2016-12-02,35.931,36.606,35.696,36.466,4201882,0
2016-12-05,35.086,37.178,35.086,36.737,3651031,0
2016-12-06,36.616,37.047,36.588,36.727,3486143,0
2016-12-07,37.301,37.859,36.494,37.778,7798011,0
2016-12-08,37.798,37.874,36.719,36.803,3768490,0
2016-12-09,36.963,37.657,34.242,36.943,4189738,0
2016-12-12,36.935,36.953,36.063,36.747,4014054,0
2016-12-13,36.793,38.89,36.662,38.314,6017560,0
2016-12-14,38.342,38.455,37.525,37.713,4649622,0
2016-12-15,37.835,38.436,37.207,38.088,3039574,0
2016-12-16,38.333,38.342,36.596,36.681,6098977,0
2016-12-19,36.711,37.272,36.548,36.911,4339631,0
2016-12-20,37.072,37.473,36.711,36.958,3411796,0
2016-12-21,36.815,37.711,36.815,37.101,3172674,0
2016-12-22,37.444,37.792,36.948,37.206,3179449,0
2016-12-23,37.063,37.392,36.785,37.292,2538966,0
2016-12-27,37.215,37.683,37.197,37.55,1997597,0
2016-12-28,37.56,37.72,36.877,36.987,2672268,0
2016-12-29,36.987,37.32,36.071,36.253,2809075,0
2016-12-30,36.405,36.862,36.223,36.396,3038778,0
2017-01-03,36.672,38.236,36.672,37.777,5299189,0
2017-01-04,37.882,38.398,37.12,37.301,3765603,0
2017-01-05,37.253,37.406,36.778,37.235,3003967,0
2017-01-06,37.244,37.377,36.405,36.701,4330836,0
2017-01-09,36.701,36.939,36.253,36.281,3295120,0
2017-01-10,36.329,36.844,35.823,35.881,4238428,0
2017-01-11,35.852,36.291,34.535,35.156,6406165,0
2017-01-12,35.079,35.109,33.983,35.042,3921613,0
2017-01-13,35.042,35.651,35.042,35.184,2570346,0
2017-01-17,35.414,36.062,35.042,35.299,3266094,0
2017-01-18,35.384,35.737,35.042,35.508,2799728,0
2017-01-19,35.374,35.573,34.45,34.651,2951476,0
2017-01-20,34.669,35.322,34.627,34.775,3015129,0
2017-01-23,34.965,34.975,33.887,34.679,4876024,0
2017-01-24,35.051,36.233,34.899,35.699,7067284,0
2017-01-25,40.476,44.51,40.2,40.686,47443753,0
2017-01-26,40.639,42.708,40.639,41.859,15280006,0
2017-01-27,42.021,42.898,41.592,42.431,7914761,0
2017-01-30,42.335,43.107,42.059,42.812,6494303,0
2017-01-31,42.765,43.09,42.173,43.05,5496568,0
2017-02-01,43.49,43.527,42.002,42.698,5526257,0
2017-02-02,42.231,43.604,42.231,43.166,5500009,0
2017-02-03,43.203,44.2,43.194,44.138,6049239,0
2017-02-06,43.899,44.233,42.984,43.327,4712480,0
2017-02-07,43.365,44.3,43.041,43.956,4950767,0
2017-02-08,43.432,43.946,43.041,43.671,4715053,0
2017-02-09,43.842,44.461,43.622,44.204,3179357,0
2017-02-10,44.348,44.434,43.699,44.3,3746155,0
2017-02-13,44.711,45.845,44.414,45.577,5671689,0
2017-02-14,45.435,45.902,45.168,45.625,4167601,0
2017-02-15,45.702,46.274,45.292,45.912,5163827,0
2017-02-16,46.055,46.102,45.149,45.359,3773499,0
2017-02-17,45.206,45.273,44.701,44.948,3173521,0
2017-02-21,45.225,45.51,44.858,45.225,2647927,0
2017-02-22,45.196,45.3,44.996,45.149,2708844,0
2017-02-23,45.292,45.52,44.853,45.186,3069314,0
2017-02-24,44.796,45.53,44.548,45.53,2636432,0
2017-02-27,45.025,45.587,44.711,45.473,5484124,0
2017-02-28,45.196,46.417,45.168,45.949,5553961,0
2017-03-01,46.388,47.389,46.102,47.179,4337700,0
2017-03-02,47.141,47.476,46.169,46.646,3740791,0
2017-03-03,46.741,47.342,46.484,46.684,3178901,0
2017-03-06,46.331,46.546,45.768,46.255,3440932,0
2017-03-07,46.292,46.436,45.73,46.035,2311219,0
2017-03-08,45.978,46.479,45.73,45.873,2131815,0
2017-03-09,45.34,45.577,43.461,44.51,6491836,0
2017-03-10,45.025,45.091,44.434,45.081,3558607,0
2017-03-13,45.243,45.492,44.738,45.359,3093315,0
2017-03-14,45.043,45.153,43.872,44.528,3663573,0
2017-03-15,44.605,44.996,43.872,44.871,4255068,0
2017-03-16,45.101,45.406,44.624,45.034,3347262,0
2017-03-17,45.253,45.33,44.586,44.691,6192206,0
2017-03-20,44.691,45.218,44.256,44.536,3560756,0
2017-03-21,44.526,44.681,42.778,43.019,4856129,0
2017-03-22,42.932,43.599,42.236,43.502,4460490,0
2017-03-23,43.348,43.946,43.047,43.618,3789871,0
2017-03-24,44.884,45.116,43.366,43.724,5396148,0
2017-03-27,43.173,43.589,42.796,43.406,3234394,0
2017-03-28,43.396,43.918,43.135,43.763,3453847,0
2017-03-29,43.637,44.159,43.039,44.14,2560160,0
2017-03-30,44.034,45.798,43.879,45.542,5812400,0
2017-03-31,45.348,45.464,44.375,44.392,3433980,0
2017-04-03,44.101,44.458,43.193,43.782,6525353,0
2017-04-04,43.705,44.546,43.569,44.43,2349534,0
2017-04-05,44.787,45.619,44.343,44.458,3689574,0
2017-04-06,44.701,45.029,44.14,44.701,2975191,0
2017-04-07,44.711,45.396,44.154,45.281,3713760,0
2017-04-10,45.58,46.652,45.551,46.006,5448580,0
2017-04-11,46.875,47.812,45.967,47.445,7938341,0
2017-04-12,47.368,47.445,46.112,46.72,4128618,0
2017-04-13,46.489,47.184,46.237,46.556,3811406,0
2017-04-17,46.74,47.151,46.363,46.865,2812936,0
2017-04-18,46.576,46.972,46.228,46.913,3354220,0
2017-04-19,46.913,47.542,46.817,46.933,3005276,0
2017-04-20,46.276,47.054,45.638,46.923,5973948,0
2017-04-21,46.895,47.078,46.285,46.644,3299683,0
2017-04-24,47.435,48.015,47.098,47.764,4730755,0
2017-04-25,48.141,49.253,47.871,48.818,8023707,0
2017-04-26,43.115,43.357,40.361,40.602,35657235,0
2017-04-27,40.757,41.559,40.385,40.883,9913273,0
2017-04-28,41.279,41.299,39.819,40.719,8911667,0
2017-05-01,40.67,40.883,40.331,40.767,7631604,0
2017-05-02,40.815,41.038,40.564,41.018,6650245,0
2017-05-03,40.903,41.289,40.67,41.086,5564862,0
2017-05-04,41.154,41.269,40.931,41.154,5118620,0
2017-05-05,40.921,42.101,40.738,42.091,5054725,0
2017-05-08,42.149,42.158,41.318,41.433,3105613,0
2017-05-09,41.433,41.656,41.066,41.395,2893968,0
2017-05-10,41.463,41.752,41.347,41.666,3614650,0
2017-05-11,41.569,41.724,41.008,41.057,5378210,0
2017-05-12,41.057,41.627,40.853,41.598,3654951,0
2017-05-15,41.714,42.11,41.55,42.023,4600715,0
2017-05-16,42.207,42.579,41.946,42.525,4221704,0
2017-05-17,42.004,42.163,40.709,40.747,6055544,0
2017-05-18,41.231,41.231,40.274,40.835,4244725,0
2017-05-19,40.96,41.347,40.941,41.086,3384947,0
2017-05-22,41.405,41.714,40.805,41.337,2592854,0
2017-05-23,41.656,41.724,41.023,41.202,2795822,0
2017-05-24,41.608,41.752,41.161,41.299,2471325,0
2017-05-25,41.443,41.96,41.057,41.666,3053485,0
2017-05-26,41.24,41.559,40.786,41.106,3386043,0
2017-05-30,40.796,42.086,40.796,41.791,3679356,0
2017-05-31,41.937,42.11,41.425,42.11,4657053,0
2017-06-01,42.101,42.101,41.202,41.443,3613781,0
2017-06-02,41.521,41.897,41.473,41.772,2775980,0
2017-06-05,41.425,41.55,40.651,40.67,3436084,0
2017-06-06,40.592,40.926,40.197,40.486,3524711,0
2017-06-07,40.68,41.134,40.366,40.535,2480204,0
2017-06-08,40.642,41.385,40.187,41.337,3317156,0
2017-06-09,41.425,42.072,40.206,40.951,4923770,0
2017-06-12,40.351,40.535,38.97,40.148,6743558,0
2017-06-13,40.584,40.979,40.381,40.622,4118575,0
2017-06-14,40.815,40.815,39.442,39.897,4041861,0
2017-06-15,39.095,40.255,39.046,40.129,3813002,0
2017-06-16,40.013,40.69,39.945,40.622,7519398,0
2017-06-19,40.867,41.358,40.769,41.044,3126936,0
2017-06-20,40.897,40.956,40.259,40.269,3357131,0
2017-06-21,40.416,41.084,40.31,40.877,2852888,0
2017-06-22,41.171,41.436,40.808,41.22,2489949,0
2017-06-23,41.22,42.437,41.152,41.868,3665892,0
2017-06-26,42.143,42.457,41.446,41.593,3700375,0
2017-06-27,40.328,40.426,38.767,38.767,9157205,0
2017-06-28,39.248,39.542,38.694,39.425,4825705,0
2017-06-29,39.091,39.17,37.565,38.179,6198463,0
2017-06-30,38.659,38.709,37.786,38.022,3946797,0
2017-07-03,38.189,38.532,37.845,37.845,2012916,0
2017-07-05,38.071,38.404,37.443,38.287,5190327,0
2017-07-06,37.561,37.718,36.246,36.589,9225138,0
2017-07-07,36.776,37.963,36.52,37.482,5936247,0
2017-07-10,37.423,37.875,37.168,37.668,3701533,0
2017-07-11,37.649,38.424,37.649,37.992,3814087,0
2017-07-12,38.591,39.415,38.414,38.954,5075502,0
2017-07-13,36.913,38.277,36.619,37.6,11474283,0
2017-07-14,37.678,38.944,37.659,38.758,5459693,0
2017-07-17,38.267,38.512,37.83,38.336,3877096,0
2017-07-18,38.326,38.326,37.58,38.1,3564273,0
2017-07-19,38.267,38.699,38.199,38.502,4207230,0
2017-07-20,38.502,38.856,38.139,38.689,2811372,0
2017-07-21,38.738,38.973,38.341,38.836,3318923,0
2017-07-24,38.885,39.376,38.493,39.013,6398121,0
2017-07-25,31.722,33.489,31.281,32.576,36130451,0
2017-07-26,32.723,32.792,31.477,31.732,12877824,0
2017-07-27,31.889,32.408,31.497,31.948,7819401,0
2017-07-28,31.693,32.007,31.281,31.997,8016134,0
2017-07-31,32.115,32.517,31.87,32.341,7308597,0
2017-08-01,32.429,32.88,32.282,32.743,6099340,0
2017-08-02,32.831,32.838,32.409,32.792,5949634,0
2017-08-03,32.88,33.13,32.635,32.939,5029398,0
2017-08-04,33.076,33.395,32.733,32.802,6897626,0
2017-08-07,32.772,33.027,32.615,32.851,5626249,0
2017-08-08,32.762,32.988,32.35,32.37,6095800,0
2017-08-09,32.125,32.375,31.86,31.987,4367956,0
2017-08-10,31.752,31.909,30.918,30.957,6489525,0
2017-08-11,31.644,32.625,31.369,31.683,5755384,0
2017-08-14,32.036,32.537,31.928,31.938,4239683,0
2017-08-15,31.977,32.058,31.654,31.673,2994726,0
2017-08-16,31.732,31.899,31.575,31.87,2579610,0
2017-08-17,31.693,31.987,30.879,30.918,3527376,0
2017-08-18,30.986,31.143,30.457,30.78,2956598,0
2017-08-21,30.879,30.947,30.555,30.869,3199712,0
2017-08-22,31.075,31.771,30.967,31.683,2690714,0
2017-08-23,30.535,30.771,30.025,30.427,7903238,0
2017-08-24,30.525,30.839,30.368,30.437,4629407,0
2017-08-25,30.486,30.81,30.27,30.663,3489441,0
2017-08-28,30.751,31.104,30.535,30.898,2909704,0
2017-08-29,30.614,30.957,30.368,30.859,3422188,0
2017-08-30,30.771,30.986,30.329,30.908,3880018,0
2017-08-31,31.202,31.202,30.672,30.937,4371478,0
2017-09-01,30.996,31.418,30.957,31.202,2148895,0
2017-09-05,31.242,32.723,31.232,32.134,8616658,0
2017-09-06,32.233,32.684,32.036,32.174,6040897,0
2017-09-07,32.311,32.36,31.291,31.732,4366371,0
2017-09-08,31.703,31.703,31.3,31.389,3643919,0
2017-09-11,30.682,31.193,30.309,30.368,6665582,0
2017-09-12,30.417,31.399,30.378,31.291,5258757,0
2017-09-13,31.516,32.233,31.34,32.164,5401537,0
2017-09-14,31.899,32.174,31.742,32.036,3432269,0
2017-09-15,32.046,33.008,31.791,32.919,9747752,0
2017-09-18,33.116,33.285,31.703,32.89,8709071,0
2017-09-19,32.75,32.92,31.7,32.18,7953108,0
2017-09-20,32.19,32.68,31.97,32.38,4594086,0
2017-09-21,32.38,33.05,32.05,32.72,4695942,0
2017-09-22,32.67,33.65,32.56,33.57,4396885,0
2017-09-25,33.42,33.7,32.97,33.16,3625268,0
2017-09-26,33.18,33.5,32.8,32.87,3422937,0
2017-09-27,33.02,33.47,32.59,33.18,3735952,0
2017-09-28,33.25,33.37,32.41,32.98,4517283,0
2017-09-29,32.99,33.23,32.75,33.17,2524267,0
2017-10-02,33.64,34.48,33.54,34.2,7403004,0
2017-10-03,34.2,34.25,33.53,34.05,3754445,0
2017-10-04,34.04,34.26,33.86,33.98,3066836,0
2017-10-05,34.08,34.28,33.76,34.1,3211012,0
2017-10-06,33.86,34.13,33.51,33.79,3555145,0
2017-10-09,34.03,34.82,33.84,33.85,3678935,0
2017-10-10,34.24,34.345,33.36,33.75,5237532,0
2017-10-11,33.58,34.1,33.4,33.5,3610601,0
2017-10-12,33.4,33.77,33.22,33.62,5126241,0
2017-10-13,33.86,34.56,33.7551,34.4,4178813,0
2017-10-16,34.46,34.55,34.085,34.49,4041155,0
2017-10-17,34.04,34.19,33.15,33.96,5936521,0
2017-10-18,34.11,34.33,34.02,34.26,3731655,0
2017-10-19,33.92,34.35,33.8525,34.34,4362941,0
2017-10-20,34.55,35.28,34.41,34.94,8311269,0
2017-10-23,39.65,40.9,37.64,39.35,33593710,0
2017-10-24,39.5,40.34,38.51,38.84,12133560,0
2017-10-25,38.47,38.68,37.5,38.15,7430641,0
2017-10-26,38.31,38.62,37.57,38.18,4276008,0
2017-10-27,38.26,38.26,36.845,36.9,5277247,0
2017-10-30,36.92,36.98,36.12,36.68,5870278,0
2017-10-31,36.82,37.73,36.57,36.97,4432597,0
2017-11-01,37.38,37.63,36.66,36.96,2784309,0
2017-11-02,36.97,37,36.3801,36.77,2745209,0
2017-11-03,36.6,36.98,36.16,36.33,2280056,0
2017-11-06,36.28,37.53,36.07,37.45,3186211,0
2017-11-07,37.43,37.43,36.84,37.12,2842344,0
2017-11-08,37.04,38.2,36.731,37.71,4241245,0
2017-11-09,37.13,38.13,37.13,37.4,4349586,0
2017-11-10,37.2,38.08,37.2,37.99,3011576,0
