Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.0421,7.1476,6.975,7.0997,1838285,0
2005-02-28,7.0421,7.2819,6.9462,6.9653,2737207,0
2005-03-01,6.9845,7.2149,6.9845,7.1574,2831215,0
2005-03-02,7.0997,7.1188,6.9559,6.975,1677855,0
2005-03-03,6.975,7.023,6.7734,6.7734,4879190,0
2005-03-04,6.8502,6.9462,6.6487,6.831,10661671,0
2005-03-07,6.8599,6.9941,6.8215,6.879,3211585,0
2005-03-08,6.879,7.1381,6.7543,6.802,3394521,0
2005-03-09,6.7734,6.8599,6.6391,6.6487,2818392,0
2005-03-10,6.6774,6.8692,6.6487,6.812,2260398,0
2005-03-11,6.8599,6.8692,6.5913,6.6583,1528794,0
2005-03-14,6.6583,6.7447,6.6391,6.6968,1162328,0
2005-03-15,6.7254,6.764,6.4089,6.4568,2007603,0
2005-03-16,6.4474,6.5719,6.38,6.4282,2456527,0
2005-03-17,6.3994,6.524,6.2938,6.332,2443754,0
2005-03-18,6.2938,6.3036,5.9963,6.0827,6021947,0
2005-03-21,6.0442,6.1496,6.0252,6.054,2039884,0
2005-03-22,6.0827,6.2458,6.0348,6.073,2803393,0
2005-03-23,6.0442,6.1979,6.0154,6.0252,2035702,0
2005-03-24,6.2169,6.2268,6.0442,6.073,2395392,0
2005-03-28,6.1306,6.1882,6.0442,6.0442,1876218,0
2005-03-29,6.073,6.102,5.8235,5.8235,1827774,0
2005-03-30,5.8814,6.0442,5.8524,6.0252,1337603,0
2005-03-31,6.054,6.1401,5.9674,6.0923,2435885,0
2005-04-01,6.1596,6.2073,5.9483,5.9963,2408881,0
2005-04-04,5.9674,6.0442,5.8524,6.006,1832672,0
2005-04-05,6.0252,6.1114,5.8524,5.8814,1517553,0
2005-04-06,5.862,5.9868,5.7852,5.8046,1257718,0
2005-04-07,5.7852,5.8333,5.7084,5.7183,1971567,0
2005-04-08,5.7084,5.766,5.6413,5.6604,2654634,0
2005-04-11,5.651,5.7084,5.4591,5.5165,3285923,0
2005-04-12,5.651,5.6702,5.4878,5.603,6006420,0
2005-04-13,5.603,5.603,5.4206,5.4591,2328840,0
2005-04-14,5.4303,5.4975,5.2288,5.2577,3222987,0
2005-04-15,5.1137,5.1521,4.9314,5.0179,4265922,0
2005-04-18,4.9985,5.0561,4.845,5.0082,2826101,0
2005-04-19,5.181,5.2671,5.0848,5.1137,3421866,0
2005-04-20,5.181,5.181,4.9506,4.989,3231484,0
2005-04-21,5.1616,5.603,5.1616,5.4689,6689212,0
2005-04-22,5.4591,5.4591,5.2768,5.3056,1966331,0
2005-04-25,5.3151,5.3919,5.2768,5.3056,1980127,0
2005-04-26,5.2768,5.3822,5.1521,5.2097,4301208,0
2005-04-27,5.1426,5.2097,4.9603,5.0656,5643975,0
2005-04-28,5.2768,5.4591,4.9603,4.9697,7174051,0
2005-04-29,5.0848,5.0945,4.8163,5.0082,2723490,0
2005-05-02,5.0367,5.0465,4.8257,4.9121,2120537,0
2005-05-03,4.9121,4.9603,4.8257,4.8641,1961099,0
2005-05-04,4.893,5.0082,4.8547,5.0082,1794876,0
2005-05-05,5.0179,5.0945,4.9314,4.9506,1572905,0
2005-05-06,4.9985,5.0273,4.9025,4.9603,1004194,0
2005-05-09,4.9793,5.0367,4.9121,5.0367,1489125,0
2005-05-10,4.9985,5.0367,4.9506,4.989,1992183,0
2005-05-11,5.0755,5.1521,4.9409,5.0945,1589695,0
2005-05-12,5.1041,5.1521,5.0656,5.0945,1798317,0
2005-05-13,5.1137,5.4303,5.1041,5.2671,2547968,0
2005-05-16,5.2768,5.4015,5.219,5.3534,3142529,0
2005-05-17,5.3632,5.4206,5.2863,5.4206,2208401,0
2005-05-18,5.4591,5.5261,5.3343,5.4878,2484688,0
2005-05-19,5.5261,5.7565,5.4782,5.6894,3610956,0
2005-05-20,5.6989,5.7084,5.5646,5.6317,1364125,0
2005-05-23,5.6604,5.7084,5.4782,5.5261,2811360,0
2005-05-24,5.4878,5.8524,5.3822,5.8141,3283792,0
2005-05-25,5.766,6.054,5.7374,5.9674,4511493,0
2005-05-26,6.006,6.2361,6.006,6.1401,3536726,0
2005-05-27,6.1785,6.1785,6.0252,6.102,1479627,0
2005-05-31,6.102,6.1882,6.073,6.073,1656506,0
2005-06-01,6.0442,6.073,5.862,6.0442,3351562,0
2005-06-02,6.054,6.2169,5.8908,6.1882,2138404,0
2005-06-03,6.2458,6.2746,6.0923,6.1785,2433822,0
2005-06-06,6.1596,6.1979,5.9292,6.0636,3796983,0
2005-06-07,6.1211,6.3897,6.073,6.2841,4895480,0
2005-06-08,6.3128,6.524,6.2938,6.3897,4212889,0
2005-06-09,6.3705,6.4474,6.2841,6.4089,3090674,0
2005-06-10,6.4282,6.4761,6.3705,6.4184,1704056,0
2005-06-13,6.3994,6.4474,6.3128,6.3897,965789,0
2005-06-14,6.4282,6.5338,6.4089,6.4856,1464457,0
2005-06-15,6.4856,6.687,6.3705,6.6007,3462060,0
2005-06-16,6.7351,6.8502,6.6199,6.802,4034649,0
2005-06-17,7.3875,7.6465,7.1953,7.6178,25892074,0
2005-06-20,7.5314,7.5599,7.1476,7.3683,11648574,0
2005-06-21,7.4642,7.4738,7.2629,7.2914,5044679,0
2005-06-22,7.4161,7.4642,7.3203,7.3683,3807158,0
2005-06-23,7.6465,7.7807,7.4161,7.4836,10434886,0
2005-06-24,7.5314,7.5507,7.1188,7.1953,8611826,0
2005-06-27,6.9941,7.1861,6.9559,6.9559,3545566,0
2005-06-28,7.0708,7.2436,6.9941,7.2053,2480130,0
2005-06-29,7.2629,7.3108,7.023,7.0997,2518274,0
2005-06-30,7.0708,7.1953,7.0515,7.0708,1939170,0
2005-07-01,7.1284,7.1861,7.0806,7.1764,1441789,0
2005-07-05,7.0901,7.2722,7.0901,7.2722,2006310,0
2005-07-06,7.2722,7.3586,7.2436,7.3298,1972432,0
2005-07-07,7.1092,7.3875,7.0997,7.3586,3285226,0
2005-07-08,7.4067,7.6465,7.3586,7.6465,3793802,0
2005-07-11,7.7327,7.9055,7.6369,7.9055,3759556,0
2005-07-12,8.0015,8.0207,7.8481,8.0015,3072043,0
2005-07-13,8.1453,8.1549,7.8769,7.9247,4965418,0
2005-07-14,8.0592,8.1453,7.8481,7.9631,4690128,0
2005-07-15,8.011,8.0689,7.867,8.0398,2537842,0
2005-07-18,7.9441,8.0592,7.7807,7.8,2864290,0
2005-07-19,7.867,8.0304,7.867,8.0207,3019159,0
2005-07-20,7.8288,8.0207,7.8288,7.9822,4206676,0
2005-07-21,8.0493,8.0878,7.6082,7.6465,8533289,0
2005-07-22,7.5599,7.867,7.5314,7.5409,9443717,0
2005-07-25,7.5025,7.6082,7.4356,7.493,4392638,0
2005-07-26,7.4642,7.6082,7.4642,7.5698,3932407,0
2005-07-27,7.5409,7.5796,7.3972,7.4258,2611303,0
2005-07-28,7.1861,7.3298,7.0515,7.0901,5722487,0
2005-07-29,6.8599,7.0997,6.812,7.0326,4639912,0
2005-08-01,7.0035,7.1476,7.0035,7.0612,3323706,0
2005-08-02,7.0612,7.2436,7.0133,7.0901,2725667,0
2005-08-03,7.0708,7.0708,6.764,6.8405,3704025,0
2005-08-04,6.7734,6.9462,6.6199,6.6391,5409531,0
2005-08-05,6.764,6.802,6.6199,6.6681,2478322,0
2005-08-08,6.7543,6.7543,6.5048,6.5338,1746043,0
2005-08-09,6.6199,6.6199,6.4376,6.4568,1871812,0
2005-08-10,6.524,6.6681,6.4568,6.4951,2531371,0
2005-08-11,6.5144,6.6199,6.5048,6.6007,2108930,0
2005-08-12,6.5623,6.6007,6.3897,6.3994,1503498,0
2005-08-15,6.4282,6.6681,6.4089,6.6007,2325406,0
2005-08-16,6.8982,6.9462,6.6774,6.8215,5099857,0
2005-08-17,6.9462,7.0133,6.8692,6.9462,4234148,0
2005-08-18,7.0708,7.2819,6.9845,7.1764,6267282,0
2005-08-19,7.234,7.2914,7.1574,7.1953,3328441,0
2005-08-22,7.3108,7.3298,7.1381,7.2244,3271277,0
2005-08-23,7.2053,7.2629,7.0997,7.1574,3223455,0
2005-08-24,7.1764,7.4161,7.1092,7.2436,4224514,0
2005-08-25,7.2914,7.4356,7.2629,7.3972,3146695,0
2005-08-26,7.4258,7.4356,7.1953,7.1953,2576743,0
2005-08-29,7.1476,7.1953,7.0326,7.1953,2703217,0
2005-08-30,7.0806,7.2053,7.0035,7.0997,2609481,0
2005-08-31,7.1764,7.3012,7.1381,7.2722,3194415,0
2005-09-01,7.2244,7.3203,7.1574,7.1953,2416252,0
2005-09-02,7.2053,7.2819,7.1574,7.2149,2607956,0
2005-09-06,7.1953,7.3298,7.1953,7.2819,1684781,0
2005-09-07,7.2629,7.2819,7.1668,7.1764,2971281,0
2005-09-08,7.1092,7.2722,7.0708,7.1092,3602279,0
2005-09-09,7.1574,7.2532,7.1092,7.1764,3718952,0
2005-09-12,7.1381,7.2053,7.0612,7.1092,2171896,0
2005-09-13,7.2436,7.2532,7.0326,7.0901,3723087,0
2005-09-14,7.0901,7.1188,6.802,6.831,4225309,0
2005-09-15,6.9076,7.0133,6.716,6.8886,3602120,0
2005-09-16,6.8982,6.9941,6.783,6.831,4656872,0
2005-09-19,6.831,6.8692,6.6391,6.6487,3096020,0
2005-09-20,6.6968,6.764,6.5816,6.5913,3052674,0
2005-09-21,6.5432,6.6681,6.4856,6.5623,2690337,0
2005-09-22,6.524,6.5623,6.4376,6.4568,2810904,0
2005-09-23,6.4951,6.7543,6.4568,6.7254,3231334,0
2005-09-26,6.793,6.8502,6.6681,6.6681,2056064,0
2005-09-27,6.7734,6.793,6.6007,6.6199,1810277,0
2005-09-28,6.6391,6.687,6.5719,6.6105,1912062,0
2005-09-29,6.5719,6.764,6.5623,6.7447,2373702,0
2005-09-30,6.7254,6.8692,6.7062,6.7351,1178403,0
2005-10-03,6.7254,6.8502,6.716,6.7543,1753834,0
2005-10-04,6.7543,6.793,6.6391,6.6583,1387269,0
2005-10-05,6.6681,6.687,6.4761,6.5048,1679859,0
2005-10-06,6.6296,6.6296,6.3036,6.3608,2493134,0
2005-10-07,6.3705,6.5048,6.3226,6.38,2621147,0
2005-10-10,6.3897,6.4376,6.2841,6.3418,1990305,0
2005-10-11,5.6796,5.6894,4.8835,4.9314,22552674,0
2005-10-12,4.9218,5.0465,4.7968,4.8641,7024235,0
2005-10-13,4.8641,5.0082,4.845,4.9985,3598203,0
2005-10-14,4.989,5.2863,4.989,5.2671,6185722,0
2005-10-17,5.3151,5.3151,5.1137,5.2577,2430681,0
2005-10-18,5.2288,5.3632,5.1904,5.2383,3200635,0
2005-10-19,5.181,5.2768,5.0848,5.2479,2251849,0
2005-10-20,5.3729,5.3729,5.1904,5.2,2061908,0
2005-10-21,5.2,5.4303,5.2,5.3249,2160776,0
2005-10-24,5.3729,5.3919,5.2288,5.3343,1887586,0
2005-10-25,5.3438,5.3438,5.219,5.3249,1682772,0
2005-10-26,5.3151,5.3151,5.0848,5.1041,2702918,0
2005-10-27,5.1137,5.1232,4.9218,4.989,2903446,0
2005-10-28,4.9793,5.0755,4.845,5.0179,3432845,0
2005-10-31,5.0367,5.219,5.0179,5.1426,3159048,0
2005-11-01,5.1232,5.219,5.0367,5.1904,1933888,0
2005-11-02,5.2097,5.3249,5.0656,5.3249,4971629,0
2005-11-03,4.8067,4.893,4.4517,4.7013,15372085,0
2005-11-04,4.7013,4.7298,4.5572,4.6533,6615139,0
2005-11-07,4.634,4.8067,4.6053,4.7683,4358069,0
2005-11-08,4.7683,4.8641,4.7013,4.7878,2972240,0
2005-11-09,4.8067,4.8641,4.7492,4.7586,2823319,0
2005-11-10,4.7683,4.7968,4.6723,4.7878,3295280,0
2005-11-11,4.7492,4.7878,4.7013,4.7109,2008658,0
2005-11-14,4.7013,4.7298,4.6437,4.6818,3661611,0
2005-11-15,4.6818,4.7396,4.634,4.6437,3422690,0
2005-11-16,4.6437,4.6533,4.4996,4.5764,3329209,0
2005-11-17,4.567,4.7109,4.5093,4.6818,3374518,0
2005-11-18,4.7396,4.8257,4.6818,4.7683,2367806,0
2005-11-21,4.7968,4.9603,4.7968,4.9218,2961623,0
2005-11-22,4.9218,4.9409,4.8067,4.8163,3918948,0
2005-11-23,4.7968,4.9603,4.7109,4.9025,2666440,0
2005-11-25,4.9697,5.0367,4.9314,5.0273,1049832,0
2005-11-28,5.0273,5.2097,4.9409,5.1137,4837409,0
2005-11-29,5.1329,5.2097,4.989,5.0273,2843586,0
2005-11-30,5.0656,5.2577,5.0465,5.1711,3066464,0
2005-12-01,5.2097,5.4689,5.181,5.4206,4154798,0
2005-12-02,5.4015,5.603,5.4015,5.4303,3986253,0
2005-12-05,5.4303,5.4689,5.2768,5.3343,2406761,0
2005-12-06,5.4493,5.603,5.44,5.5071,3157221,0
2005-12-07,5.5071,5.5646,5.3729,5.411,2301874,0
2005-12-08,5.4782,5.6989,5.411,5.4493,4071685,0
2005-12-09,5.4878,5.5646,5.3249,5.5261,2447237,0
2005-12-12,5.4975,5.5933,5.4303,5.44,2159021,0
2005-12-13,5.44,5.5646,5.4015,5.4878,2340998,0
2005-12-14,5.4782,5.5071,5.3729,5.4015,1920765,0
2005-12-15,5.3729,5.3919,5.2383,5.2479,2778385,0
2005-12-16,5.2768,5.296,5.1426,5.2,3273507,0
2005-12-19,5.1711,5.2288,5.0656,5.0848,2202093,0
2005-12-20,5.0561,5.219,4.9506,5.0755,2504086,0
2005-12-21,5.0465,5.181,5.0465,5.1329,1908743,0
2005-12-22,5.0945,5.1711,5.0367,5.0945,2333602,0
2005-12-23,5.0848,5.1521,5.0656,5.0755,1888990,0
2005-12-27,5.0755,5.1329,4.9985,5.0367,2557230,0
2005-12-28,5.0945,5.1137,5.0273,5.0656,2431300,0
2005-12-29,5.0755,5.0848,4.989,4.989,1986112,0
2005-12-30,4.9506,4.9793,4.8738,4.8835,3181362,0
2006-01-03,4.9218,5.0465,4.8257,4.9985,2820720,0
2006-01-04,4.9793,5.1232,4.9697,5.0656,2467287,0
2006-01-05,5.0848,5.2671,5.0848,5.2097,2873585,0
2006-01-06,5.1904,5.3056,5.1904,5.2577,3111997,0
2006-01-09,5.296,5.3729,5.2577,5.3534,3003800,0
2006-01-10,5.3632,5.3919,5.1904,5.3343,3925170,0
2006-01-11,5.3151,5.4493,5.2671,5.4493,3476726,0
2006-01-12,5.4493,5.4493,5.296,5.3151,2869465,0
2006-01-13,5.3056,5.3438,5.1711,5.2288,2135550,0
2006-01-17,5.181,5.2288,5.0656,5.0755,3022788,0
2006-01-18,5.1041,5.3056,4.989,5.2863,4649460,0
2006-01-19,5.3438,5.6317,5.3056,5.5358,6207000,0
2006-01-20,5.4206,5.5071,5.2671,5.3056,3523523,0
2006-01-23,5.3343,5.3729,5.2097,5.2479,2701422,0
2006-01-24,5.2288,5.4493,5.2288,5.4493,4367926,0
2006-01-25,5.6796,5.747,5.5165,5.6413,6688974,0
2006-01-26,5.3249,5.3729,4.9409,5.0465,12803764,0
2006-01-27,5.0367,5.1711,5.0082,5.1137,4823775,0
2006-01-30,5.0755,5.0848,5.0082,5.0465,4768930,0
2006-01-31,5.0367,5.0848,5.0082,5.0656,3334207,0
2006-02-01,5.0367,5.1232,5.0082,5.1041,2543758,0
2006-02-02,5.1041,5.1137,4.989,5.0179,2863587,0
2006-02-03,5.0082,5.0273,4.9409,4.9697,1950832,0
2006-02-06,4.9603,4.989,4.893,4.9506,3061910,0
2006-02-07,4.9793,4.9793,4.8067,4.8641,3771424,0
2006-02-08,4.8641,4.9506,4.845,4.9121,3199134,0
2006-02-09,4.9121,5.0656,4.9025,4.989,3584078,0
2006-02-10,5.0082,5.0367,4.893,4.9697,3000192,0
2006-02-13,4.9409,4.989,4.893,4.9218,2697500,0
2006-02-14,4.9409,4.9985,4.9025,4.9409,2089754,0
2006-02-15,4.9314,5.0367,4.9121,4.9603,2078276,0
2006-02-16,4.9506,5.0945,4.9409,5.0945,2751771,0
2006-02-17,5.0755,5.181,5.0082,5.0945,3072097,0
2006-02-21,5.0755,5.1329,5.0367,5.0465,2390626,0
2006-02-22,5.0465,5.2,5.0367,5.181,3114829,0
2006-02-23,5.1904,5.2577,5.1041,5.181,4733403,0
2006-02-24,5.1426,5.2097,5.0848,5.1041,3387432,0
2006-02-27,5.0945,5.1521,5.0848,5.1137,2110368,0
2006-02-28,5.1232,5.1329,5.0367,5.0465,2362740,0
2006-03-01,5.0561,5.2383,5.0367,5.219,2258356,0
2006-03-02,5.2097,5.219,5.1137,5.2,3361160,0
2006-03-03,5.181,5.4878,5.1329,5.3729,6114756,0
2006-03-06,5.4303,5.5071,5.2383,5.2863,3146924,0
2006-03-07,5.2768,5.2863,5.1616,5.1904,1614762,0
2006-03-08,5.1904,5.2671,5.1137,5.2288,2031626,0
2006-03-09,5.1904,5.3438,5.1426,5.2,3927988,0
2006-03-10,5.1711,5.3729,5.1521,5.2768,2706160,0
2006-03-13,5.296,5.4206,5.2577,5.2863,2262420,0
2006-03-14,5.2577,5.4591,5.2479,5.411,3931016,0
2006-03-15,5.411,5.7183,5.411,5.6604,6676735,0
2006-03-16,5.6413,5.862,5.5358,5.5839,4927853,0
2006-03-17,5.6125,5.6702,5.4975,5.6604,5390051,0
2006-03-20,5.6413,5.7183,5.6317,5.651,2308541,0
2006-03-21,5.6604,5.9579,5.6604,5.7565,5776329,0
2006-03-22,5.7374,5.862,5.7183,5.8046,4872532,0
2006-03-23,5.8428,5.8717,5.6989,5.7565,3709423,0
2006-03-24,5.766,6.1692,5.7374,6.1596,8118091,0
2006-03-27,6.2746,6.5526,6.2746,6.4761,10580537,0
2006-03-28,6.5048,6.6105,6.3608,6.4089,5810213,0
2006-03-29,6.4568,6.5719,6.4282,6.5526,4066599,0
2006-03-30,6.783,6.802,6.524,6.6774,8193045,0
2006-03-31,6.6774,6.7254,6.4282,6.5048,4579730,0
2006-04-03,6.6296,7.0035,6.6199,6.9076,11102189,0
2006-04-04,6.9174,7.0515,6.8692,6.8982,5452389,0
2006-04-05,6.8599,6.9941,6.764,6.975,4035297,0
2006-04-06,6.975,7.0806,6.8982,7.0515,2209628,0
2006-04-07,7.0515,7.0708,6.8405,6.975,5772638,0
2006-04-10,6.9462,6.9653,6.7254,6.8886,3024153,0
2006-04-11,6.927,7.0035,6.812,6.8982,3696205,0
2006-04-12,6.879,7.0035,6.8502,6.9364,2072359,0
2006-04-13,6.927,7.0997,6.879,7.0806,1602190,0
2006-04-17,7.0708,7.2819,6.9653,7.0515,4776948,0
2006-04-18,7.0326,7.4356,7.023,7.3298,5786525,0
2006-04-19,7.3108,7.5796,7.1476,7.4161,5871671,0
2006-04-20,7.5219,7.6755,7.3972,7.5507,6103065,0
2006-04-21,7.5796,7.6275,7.2914,7.4067,3809171,0
2006-04-24,7.1476,7.3586,6.9364,7.3298,8973888,0
2006-04-25,6.9364,6.9845,6.6296,6.975,9972730,0
2006-04-26,6.9559,7.1574,6.9559,7.1381,5650241,0
2006-04-27,7.0901,7.2053,6.975,7.0612,4318822,0
2006-04-28,7.0421,7.1574,6.8502,6.8502,4844277,0
2006-05-01,6.8405,7.0421,6.8405,6.9174,2915538,0
2006-05-02,6.9076,7.0035,6.8692,6.9076,2119669,0
2006-05-03,6.9076,6.9559,6.812,6.9364,1838853,0
2006-05-04,6.8886,7.023,6.8886,7.0035,1359982,0
2006-05-05,6.9941,7.0612,6.927,6.927,1596743,0
2006-05-08,6.879,6.9364,6.7254,6.764,3389049,0
2006-05-09,6.7254,6.7447,6.6105,6.6487,2406374,0
2006-05-10,6.6007,6.6583,6.4568,6.4856,2232174,0
2006-05-11,6.4761,6.5432,6.2746,6.2841,3340656,0
2006-05-12,6.1496,6.2555,5.9674,6.1306,3970349,0
2006-05-15,6.0923,6.2555,5.8908,5.939,3357367,0
2006-05-16,5.9772,6.0923,5.8717,5.91,2120973,0
2006-05-17,5.8717,5.9579,5.5743,5.603,4800207,0
2006-05-18,5.6894,5.766,5.4591,5.4975,2924082,0
2006-05-19,5.5165,5.603,5.4015,5.555,2478605,0
2006-05-22,5.5165,5.5933,5.2,5.2097,7761589,0
2006-05-23,5.3632,5.5165,5.181,5.219,5910476,0
2006-05-24,5.2577,5.3438,5.1329,5.296,6117470,0
2006-05-25,5.3919,5.5165,5.296,5.4975,4032033,0
2006-05-26,5.5165,5.603,5.4015,5.4782,2480119,0
2006-05-30,5.5071,5.5071,5.3632,5.3822,2179673,0
2006-05-31,5.411,5.4975,5.2383,5.4303,3206574,0
2006-06-01,5.411,5.7756,5.411,5.7756,3599405,0
2006-06-02,5.8428,5.862,5.7084,5.8141,4483141,0
2006-06-05,5.8333,5.8333,5.5743,5.5933,3429266,0
2006-06-06,5.7374,5.7374,5.4591,5.5743,5187343,0
2006-06-07,5.5743,5.6894,5.4782,5.4975,3119047,0
2006-06-08,5.4591,5.5071,5.2768,5.4206,7180653,0
2006-06-09,5.4689,5.6413,5.4591,5.4782,3109168,0
2006-06-12,5.44,5.5165,5.1904,5.2,3997783,0
2006-06-13,5.1711,5.3438,5.1041,5.1232,3865261,0
2006-06-14,5.1329,5.3438,5.1329,5.2768,2676964,0
2006-06-15,5.2863,5.766,5.2863,5.5646,5722397,0
2006-06-16,5.555,5.555,5.2097,5.2288,7125883,0
2006-06-19,5.2671,5.296,5.1426,5.219,3032175,0
2006-06-20,5.2097,5.2768,5.1041,5.1137,2225540,0
2006-06-21,5.1232,5.3919,5.0179,5.3919,8947018,0
2006-06-22,5.3729,5.4015,5.1521,5.2,3505887,0
2006-06-23,5.181,5.3534,5.1137,5.2577,2898733,0
2006-06-26,5.2479,5.4206,5.2,5.4015,2322410,0
2006-06-27,5.3822,5.4975,5.1904,5.2479,2880480,0
2006-06-28,5.2383,5.2671,4.9409,5.0656,4249079,0
2006-06-29,5.0945,5.3056,5.0179,5.2863,3340655,0
2006-06-30,5.2863,5.3056,5.1426,5.2863,2930241,0
2006-07-03,5.219,5.2863,5.1904,5.2577,856794,0
2006-07-05,5.181,5.2768,5.1616,5.219,1578327,0
2006-07-06,5.219,5.3249,5.181,5.1904,2964945,0
2006-07-07,5.181,5.2097,4.8641,4.9506,5004340,0
2006-07-10,4.989,5.0082,4.7396,4.7586,4117690,0
2006-07-11,4.7683,4.9121,4.6723,4.9025,4589272,0
2006-07-12,4.8641,4.9506,4.6533,4.6627,3904321,0
2006-07-13,4.6146,4.6627,4.4035,4.4612,7506860,0
2006-07-14,4.4517,4.6146,4.4324,4.586,3623702,0
2006-07-17,4.6053,4.6914,4.4996,4.4996,2319669,0
2006-07-18,4.5475,4.586,4.3269,4.4517,4783232,0
2006-07-19,4.4804,4.5284,4.4035,4.4517,5640667,0
2006-07-20,4.7878,4.9603,4.2791,4.3653,12169243,0
2006-07-21,3.9047,4.0775,3.8761,3.9335,12880311,0
2006-07-24,3.9817,4.0488,3.8666,3.9047,6544947,0
2006-07-25,4.0103,4.1062,3.9242,4.02,5010470,0
2006-07-26,3.9912,4.2693,3.972,4.2311,5833134,0
2006-07-27,4.2693,4.2887,4.02,4.0389,3096551,0
2006-07-28,4.0584,4.2311,4.0296,4.2118,3546617,0
2006-07-31,4.2599,4.2693,4.1254,4.2118,3739653,0
2006-08-01,4.1733,4.2214,4.0389,4.0678,2367511,0
2006-08-02,4.0678,4.2311,4.0584,4.2214,3689642,0
2006-08-03,4.1733,4.2982,4.1062,4.2887,5487270,0
2006-08-04,4.3174,4.3556,4.0775,4.2599,5122616,0
2006-08-07,4.2214,4.3174,4.135,4.2311,2135825,0
2006-08-08,4.2311,4.2887,4.1733,4.1926,2296095,0
2006-08-09,4.2791,4.3174,4.0969,4.1159,2954312,0
2006-08-10,4.1062,4.2214,4.0488,4.1733,1597324,0
2006-08-11,4.1447,4.1733,3.9912,4.0584,2257003,0
2006-08-14,4.0969,4.2405,4.087,4.1829,2405298,0
2006-08-15,4.2405,4.3653,4.2214,4.3653,1954154,0
2006-08-16,4.3941,4.5189,4.2791,4.4996,2896885,0
2006-08-17,4.4612,4.586,4.4035,4.4612,3569112,0
2006-08-18,4.4612,4.4996,4.3174,4.4612,2596871,0
2006-08-21,4.4324,4.4324,4.2791,4.3653,1612638,0
2006-08-22,4.3366,4.4035,4.2693,4.3076,2231948,0
2006-08-23,4.2982,4.3653,4.1447,4.1733,3013262,0
2006-08-24,4.1733,4.2118,4.1062,4.2022,2146059,0
2006-08-25,4.1926,4.3556,4.1926,4.3366,3235503,0
2006-08-28,4.3653,4.4324,4.3076,4.4134,1938698,0
2006-08-29,4.4324,4.567,4.3269,4.5475,3714529,0
2006-08-30,4.567,4.586,4.4422,4.5284,3108709,0
2006-08-31,4.538,4.5572,4.4134,4.4422,2914357,0
2006-09-01,4.4804,4.7968,4.3941,4.7109,4189696,0
2006-09-05,4.7013,4.893,4.6244,4.893,3277390,0
2006-09-06,4.845,4.8547,4.4517,4.4612,4871349,0
2006-09-07,4.4612,4.5764,4.3366,4.5189,3605951,0
2006-09-08,4.5284,4.5955,4.4996,4.5764,1745796,0
2006-09-11,4.538,4.5955,4.3653,4.5764,3112471,0
2006-09-12,4.5475,4.7779,4.5475,4.7779,2925244,0
2006-09-13,4.7779,4.8738,4.6627,4.6818,3823943,0
2006-09-14,4.6533,5.181,4.634,5.0945,10137045,0
2006-09-15,5.2383,5.2671,5.1329,5.1616,10328627,0
2006-09-18,5.1521,5.181,5.0465,5.0755,7165715,0
2006-09-19,5.1232,5.2768,5.0656,5.1329,4552979,0
2006-09-20,5.181,5.5646,5.1426,5.5071,8018700,0
2006-09-21,5.3729,5.3729,5.0848,5.1232,5029059,0
2006-09-22,5.0945,5.1904,5.0082,5.1137,4678502,0
2006-09-25,5.2097,5.3632,5.0848,5.296,3679648,0
2006-09-26,5.3151,5.3822,5.219,5.2577,5252460,0
2006-09-27,5.2383,5.3534,5.0656,5.0848,4229797,0
2006-09-28,5.0945,5.2288,4.9506,5.1521,3532423,0
2006-09-29,5.1329,5.2,4.9603,4.9793,3251313,0
2006-10-02,4.989,4.9985,4.8067,4.8547,4809113,0
2006-10-03,6.4951,6.9174,6.38,6.5719,37005811,0
2006-10-04,6.5432,6.7543,6.4761,6.7062,14815742,0
2006-10-05,6.6007,6.7734,6.5719,6.7351,5482076,0
2006-10-06,6.687,6.7062,6.5432,6.6774,4752938,0
2006-10-09,6.6774,6.7543,6.5623,6.7543,3621892,0
2006-10-10,6.7254,6.7543,6.4856,6.5816,5150175,0
2006-10-11,6.5048,6.6968,6.3226,6.5816,9494875,0
2006-10-12,6.6199,6.6487,6.5338,6.5623,4669735,0
2006-10-13,6.5719,6.8886,6.4951,6.8215,7069527,0
2006-10-16,6.802,7.0133,6.7351,6.9174,5381761,0
2006-10-17,6.8982,6.9076,6.6391,6.802,5585852,0
2006-10-18,6.6296,6.8599,6.5719,6.6487,6014596,0
2006-10-19,6.6105,6.6774,6.524,6.6007,2526591,0
2006-10-20,6.6105,6.6105,6.4761,6.5048,2120251,0
2006-10-23,6.4568,6.5623,6.3897,6.5048,2587471,0
2006-10-24,6.4951,6.5719,6.2938,6.3036,3783426,0
2006-10-25,6.3036,6.6391,6.2841,6.4568,4381262,0
2006-10-26,6.4282,6.5719,6.332,6.4665,3306403,0
2006-10-27,6.38,6.4282,6.2555,6.3036,2881617,0
2006-10-30,6.2649,6.4568,6.1401,6.4282,2754206,0
2006-10-31,6.4474,6.6007,6.2555,6.3608,2337252,0
2006-11-01,6.3608,6.4474,5.9963,6.0442,5212200,0
2006-11-02,6.2361,6.4761,6.0923,6.4089,8816207,0
2006-11-03,6.4761,6.5719,6.3128,6.38,3970617,0
2006-11-06,6.4089,6.5816,6.38,6.524,3143230,0
2006-11-07,6.5432,6.6199,6.4376,6.4568,4494660,0
2006-11-08,6.3608,6.4568,6.2841,6.4089,3950897,0
2006-11-09,6.4761,6.524,6.2073,6.3128,3908047,0
2006-11-10,6.2841,6.524,6.2555,6.4856,2506169,0
2006-11-13,6.2841,6.4665,6.2841,6.4376,4098688,0
2006-11-14,6.4282,6.716,6.3994,6.716,4071546,0
2006-11-15,6.6968,6.8692,6.6391,6.7062,5046203,0
2006-11-16,6.716,6.831,6.6487,6.7543,3172660,0
2006-11-17,6.716,6.7254,6.5338,6.5432,4138129,0
2006-11-20,6.5144,6.716,6.4856,6.6968,3709286,0
2006-11-21,6.6774,6.7254,6.5913,6.6007,2330286,0
2006-11-22,6.6583,6.8692,6.6199,6.8405,3446108,0
2006-11-24,6.8405,6.8886,6.7351,6.7543,1286912,0
2006-11-27,6.6968,6.7734,6.5719,6.6007,2578371,0
2006-11-28,6.6007,6.6105,6.3608,6.524,3077938,0
2006-11-29,6.5719,6.716,6.5526,6.6583,3353063,0
2006-11-30,6.6391,7.0035,6.6105,6.9462,5858508,0
2006-12-01,6.9174,7.0421,6.7254,6.831,3112337,0
2006-12-04,6.879,7.1953,6.8502,7.1861,4445740,0
2006-12-05,7.1953,7.3492,7.1188,7.2244,5318217,0
2006-12-06,7.1953,7.4161,7.1861,7.1861,4380159,0
2006-12-07,7.1953,7.3683,7.1574,7.2053,2895563,0
2006-12-08,7.1668,7.3298,7.0326,7.1668,2034412,0
2006-12-11,7.1476,7.2722,7.0708,7.234,3944638,0
2006-12-12,7.2149,7.3203,7.0612,7.1381,4890530,0
2006-12-13,7.1764,7.2436,7.0515,7.1861,4274561,0
2006-12-14,7.1764,7.2914,7.1092,7.1953,4721764,0
2006-12-15,7.2819,7.6082,7.2819,7.5409,7729760,0
2006-12-18,7.6178,7.6465,7.2244,7.2244,9385656,0
2006-12-19,7.1476,7.1668,6.7447,6.7543,7796717,0
2006-12-20,7.0901,7.0997,6.8215,6.8502,9154699,0
2006-12-21,6.9076,6.9174,6.7351,6.8405,5122097,0
2006-12-22,6.8215,6.8405,6.6681,6.6774,2335179,0
2006-12-26,6.6968,6.927,6.6487,6.8982,3183858,0
2006-12-27,6.8886,7.0035,6.793,6.8502,2700226,0
2006-12-28,6.831,6.9462,6.831,6.9174,2233760,0
2006-12-29,6.8982,7.0708,6.764,6.793,3412010,0
2007-01-03,6.927,7.1574,6.7351,6.9653,6099967,0
2007-01-04,6.9653,7.0901,6.8599,7.0421,4675258,0
2007-01-05,6.9653,6.9653,6.3705,6.4761,10597778,0
2007-01-08,6.4665,6.6968,6.4474,6.6296,5422623,0
2007-01-09,6.6774,6.8886,6.5048,6.812,7888255,0
2007-01-10,6.7543,6.8886,6.6391,6.7254,5123519,0
2007-01-11,6.7351,7.0901,6.7351,7.0421,6905095,0
2007-01-12,7.0133,7.3586,7.0133,7.1764,7680257,0
2007-01-16,7.1764,7.2819,7.0612,7.0708,2280462,0
2007-01-17,7.0806,7.1953,7.0133,7.0421,3004532,0
2007-01-18,6.9364,6.9364,6.6199,6.6487,4238077,0
2007-01-19,6.6007,6.6968,6.4089,6.6105,5410635,0
2007-01-22,6.6105,6.6583,6.3418,6.3514,3838270,0
2007-01-23,6.38,6.5526,6.3705,6.4089,4024970,0
2007-01-24,6.6583,6.9076,6.5719,6.783,4606109,0
2007-01-25,6.831,6.9462,6.5338,6.716,6917637,0
2007-01-26,6.4761,6.5048,6.2841,6.4568,6853485,0
2007-01-29,6.4376,6.4856,6.1979,6.3226,6160976,0
2007-01-30,6.3705,6.3897,6.2268,6.2555,3821096,0
2007-01-31,6.2746,6.4761,6.1882,6.3036,4876957,0
2007-02-01,6.3608,6.4761,6.3128,6.4665,4168386,0
2007-02-02,6.4376,6.6199,6.4376,6.5048,3771175,0
2007-02-05,6.4761,6.6105,6.4568,6.5526,2951344,0
2007-02-06,6.5432,6.5623,6.3418,6.38,3109687,0
2007-02-07,6.3705,6.6391,6.3705,6.6105,3607840,0
2007-02-08,6.5816,6.6681,6.5144,6.6007,3311472,0
2007-02-09,6.6296,6.6681,6.38,6.4184,3330798,0
2007-02-12,6.4665,6.4665,6.3418,6.38,2265521,0
2007-02-13,6.4089,6.4665,6.2361,6.2555,4888803,0
2007-02-14,6.2746,6.3514,6.2649,6.3036,5202627,0
2007-02-15,6.3226,6.4665,6.2841,6.3418,4996751,0
2007-02-16,6.3418,6.4951,6.2938,6.4568,2877038,0
2007-02-20,6.4184,6.6774,6.3897,6.6391,3386372,0
2007-02-21,6.5719,6.6105,6.4282,6.5144,2856118,0
2007-02-22,6.524,6.6487,6.4474,6.5623,2386950,0
2007-02-23,6.5623,6.764,6.5432,6.687,3085528,0
2007-02-26,6.7351,6.7734,6.5623,6.7734,3293204,0
2007-02-27,6.5338,6.6199,6.3036,6.4089,22946788,0
2007-02-28,6.4282,6.4665,6.3128,6.332,4824650,0
2007-03-01,6.2555,6.38,6.1306,6.2268,5606019,0
2007-03-02,6.1882,6.3128,6.1401,6.1496,4732005,0
2007-03-05,6.0442,6.2169,5.9674,5.9868,2884523,0
2007-03-06,6.2361,6.2746,6.1114,6.2361,4043610,0
2007-03-07,6.2361,6.3128,6.1785,6.2458,2653063,0
2007-03-08,6.3036,6.3608,6.2458,6.2746,2127354,0
2007-03-09,6.332,6.4282,6.2268,6.3897,4489314,0
2007-03-12,6.3897,6.4856,6.3705,6.4184,5111224,0
2007-03-13,6.3897,6.4665,6.2268,6.3128,4598453,0
2007-03-14,6.2649,6.3994,6.1401,6.2555,3507290,0
2007-03-15,6.2458,6.3705,6.1692,6.3608,1991259,0
2007-03-16,6.3514,6.3705,6.2555,6.2649,3090925,0
2007-03-19,6.3036,6.3897,6.1401,6.1692,3056660,0
2007-03-20,6.1496,6.2361,6.1306,6.1401,2180965,0
2007-03-21,6.1596,6.2841,6.006,6.2458,4772225,0
2007-03-22,5.9963,6.073,5.8046,5.8046,9164600,0
2007-03-23,5.8046,5.8235,5.5743,5.6317,7848274,0
2007-03-26,5.6222,5.8046,5.5839,5.7947,4747345,0
2007-03-27,5.7565,5.8235,5.6702,5.7565,3384831,0
2007-03-28,5.7756,5.8046,5.6413,5.6413,4268181,0
2007-03-29,5.5743,5.5743,5.3343,5.44,6299442,0
2007-03-30,5.4303,5.555,5.4206,5.5165,2867382,0
2007-04-02,5.4591,5.4878,5.3343,5.4782,3114973,0
2007-04-03,5.4782,5.603,5.44,5.4591,3382049,0
2007-04-04,5.4206,5.4878,5.4206,5.4782,3483834,0
2007-04-05,5.4689,5.651,5.44,5.5933,2684182,0
2007-04-09,5.603,5.7183,5.5358,5.6894,4293868,0
2007-04-10,5.6702,5.91,5.651,5.8908,4941130,0
2007-04-11,5.9004,5.939,5.766,5.8814,5008978,0
2007-04-12,5.8814,5.9963,5.8814,5.9483,4992723,0
2007-04-13,5.939,6.0827,5.862,6.0827,3403187,0
2007-04-16,6.0923,6.1306,5.9963,6.0827,2895114,0
2007-04-17,6.0923,6.0923,5.9772,6.006,3822500,0
2007-04-18,5.9674,6.3897,5.9579,6.1306,4947083,0
2007-04-19,6.0923,6.3994,5.9963,6.2458,6626078,0
2007-04-20,6.3128,6.332,6.054,6.1401,3618774,0
2007-04-23,6.0923,6.1211,5.8814,5.939,3997260,0
2007-04-24,6.0442,6.1692,5.862,6.073,4497893,0
2007-04-25,6.0442,6.073,5.862,5.91,5874812,0
2007-04-26,6.2361,7.1861,6.2361,7.1476,15595827,0
2007-04-27,7.1092,7.1284,6.8215,6.8886,6380472,0
2007-04-30,6.8692,6.9076,6.6105,6.6105,8524061,0
2007-05-01,6.6296,6.812,6.5338,6.6105,7933837,0
2007-05-02,6.6391,6.793,6.6199,6.687,6033827,0
2007-05-03,6.716,6.7351,6.6487,6.716,3836583,0
2007-05-04,6.7543,6.812,6.6968,6.783,5655362,0
2007-05-07,6.764,6.8405,6.6296,6.6774,2922782,0
2007-05-08,6.6391,6.8599,6.6391,6.802,4713437,0
2007-05-09,6.783,6.9364,6.764,6.8599,3666623,0
2007-05-10,6.793,6.9174,6.6681,6.6774,2609524,0
2007-05-11,6.9076,6.975,6.6774,6.8982,4480997,0
2007-05-14,7.0035,7.1284,7.0035,7.0326,5402087,0
2007-05-15,7.0708,7.1092,6.812,6.8502,3149524,0
2007-05-16,6.8502,7.0421,6.783,7.0035,3943458,0
2007-05-17,7.0035,7.1381,6.9076,6.927,3258177,0
2007-05-18,6.9364,7.0035,6.783,6.9559,3810959,0
2007-05-21,6.9364,7.0612,6.8405,6.9462,3459683,0
2007-05-22,6.927,7.1188,6.8599,7.1092,3758320,0
2007-05-23,7.3972,7.4356,7.1476,7.1668,6154893,0
2007-05-24,7.1476,7.1574,6.831,6.8599,3602596,0
2007-05-25,6.9364,7.0515,6.8692,7.0421,2660032,0
2007-05-29,7.0708,7.1476,6.8692,7.0035,3007493,0
2007-05-30,6.9174,6.927,6.783,6.812,5418547,0
2007-05-31,6.8692,6.9364,6.7734,6.802,5970421,0
2007-06-01,6.812,7.1092,6.812,6.975,4327518,0
2007-06-04,6.9559,7.0901,6.9462,6.9941,1854825,0
2007-06-05,6.9653,7.0806,6.9174,6.9941,2324739,0
2007-06-06,6.9076,6.9941,6.8599,6.9941,2919694,0
2007-06-07,6.927,7.0133,6.8886,6.9174,5275560,0
2007-06-08,6.8886,7.1284,6.8886,7.1092,4061497,0
2007-06-11,7.0901,7.1574,6.9941,7.0326,2247486,0
2007-06-12,6.975,7.0806,6.8215,6.8215,3921789,0
2007-06-13,6.831,6.975,6.831,6.9076,4454634,0
2007-06-14,6.9076,6.9845,6.8599,6.9174,4040713,0
2007-06-15,7.023,7.023,6.879,6.9076,4685119,0
2007-06-18,6.9174,6.9845,6.831,6.9653,3998672,0
2007-06-19,6.9462,7.1284,6.8502,6.9559,3467591,0
2007-06-20,6.9559,7.0035,6.8599,6.879,2410899,0
2007-06-21,6.8599,7.0612,6.8405,7.0421,3049974,0
2007-06-22,7.0035,7.023,6.879,6.9174,3283824,0
2007-06-25,6.879,6.9653,6.8215,6.8982,3839451,0
2007-06-26,6.9174,6.9845,6.8405,6.9653,3829115,0
2007-06-27,6.8982,7.1381,6.8886,7.0806,3186587,0
2007-06-28,7.0708,7.0997,6.9941,7.0133,2845771,0
2007-06-29,7.0515,7.2149,7.023,7.0515,4861844,0
2007-07-02,7.3972,7.4161,7.1476,7.3012,6579289,0
2007-07-03,7.4258,7.5122,7.2914,7.3778,2555053,0
2007-07-05,7.4356,7.4642,7.3108,7.3586,2123126,0
2007-07-06,7.3586,7.4356,7.3397,7.4356,2474047,0
2007-07-09,7.493,7.5314,7.4067,7.4258,3020393,0
2007-07-10,7.3972,7.4258,7.2629,7.3492,3578691,0
2007-07-11,7.3586,7.7904,7.3586,7.7521,9318811,0
2007-07-12,7.7231,7.9822,7.6944,7.8961,6372566,0
2007-07-13,7.8961,8.0493,7.8576,7.992,3759337,0
2007-07-16,7.992,8.2701,7.9822,8.1166,5964770,0
2007-07-17,8.1742,8.3086,7.9441,8.0207,5044762,0
2007-07-18,7.9441,7.992,7.6082,7.9152,6524982,0
2007-07-19,8.2701,8.6732,8.2317,8.5195,13035088,0
2007-07-20,8.51,8.5195,8.347,8.4236,4368333,0
2007-07-23,8.4142,8.5483,8.4044,8.4427,4616446,0
2007-07-24,8.4044,8.4044,8.0782,8.107,4063422,0
2007-07-25,8.203,8.2317,7.9343,8.0493,6399945,0
2007-07-26,7.9247,7.9343,7.5025,7.6944,5447698,0
2007-07-27,7.6657,7.7425,7.4642,7.493,5811875,0
2007-07-30,7.5409,7.7807,7.5409,7.7327,5028138,0
2007-07-31,7.8576,7.9441,7.5984,7.5984,7680980,0
2007-08-01,7.5314,7.7042,7.3397,7.5314,6554959,0
2007-08-02,7.5599,7.7231,7.3683,7.7042,5747164,0
2007-08-03,7.6755,7.6944,7.3875,7.4451,5916014,0
2007-08-06,7.4451,7.6178,7.3203,7.5122,6087027,0
2007-08-07,7.4546,7.4836,7.0035,7.1764,7200808,0
2007-08-08,7.2532,7.2629,6.5623,6.9364,12336773,0
2007-08-09,6.7062,6.8982,6.6007,6.6487,7546476,0
2007-08-10,6.5144,7.2722,6.4474,7.0997,6950358,0
2007-08-13,7.0421,7.3683,7.0421,7.2436,5754842,0
2007-08-14,7.234,7.3778,7.1092,7.1953,6274734,0
2007-08-15,7.1668,7.3108,6.8599,6.8886,4297891,0
2007-08-16,6.812,6.927,6.4951,6.9174,5297107,0
2007-08-17,7.1861,7.5409,7.0133,7.3683,8698941,0
2007-08-20,7.3875,7.4067,7.1574,7.1953,3904820,0
2007-08-21,7.1188,7.3586,7.0515,7.3397,3930559,0
2007-08-22,7.3972,7.5409,7.3972,7.5025,3256055,0
2007-08-23,7.5599,7.5889,7.4067,7.4356,2789225,0
2007-08-24,7.4836,7.6755,7.4356,7.5796,3631718,0
2007-08-27,7.5599,7.6275,7.3492,7.3683,1690079,0
2007-08-28,7.3298,7.3397,7.1764,7.1861,2127074,0
2007-08-29,7.2244,7.3298,7.0997,7.1574,3570849,0
2007-08-30,7.1284,7.3203,7.1188,7.2532,4247526,0
2007-08-31,7.3397,7.6275,7.2819,7.5698,4520331,0
2007-09-04,7.7521,8.0975,7.7138,7.9535,7338158,0
2007-09-05,7.867,7.9441,7.6657,7.7714,3887786,0
2007-09-06,7.7807,7.9822,7.6755,7.8864,5806943,0
2007-09-07,7.7327,7.8288,7.6755,7.7327,3571396,0
2007-09-10,7.8,7.8481,7.5219,7.7042,4227274,0
2007-09-11,7.7042,7.9152,7.6562,7.8191,4366840,0
2007-09-12,7.8098,8.1453,7.7807,8.011,4707362,0
2007-09-13,8.0592,8.2701,7.9152,8.0878,5459963,0
2007-09-14,8.0592,8.3949,8.011,8.1935,3307999,0
2007-09-17,8.1549,8.203,8.0398,8.1647,2927477,0
2007-09-18,8.2126,8.462,8.1263,8.4044,3425555,0
2007-09-19,8.4236,8.7401,8.2893,8.3564,5780458,0
2007-09-20,8.3181,8.6923,8.3086,8.6732,4581977,0
2007-09-21,8.817,9.0952,8.6828,8.9608,6957653,0
2007-09-24,8.9802,8.9802,8.7401,8.817,2339708,0
2007-09-25,8.702,9.1627,8.702,9.0567,3982921,0
2007-09-26,9.0952,9.1242,8.8458,8.9608,3641909,0
2007-09-27,8.9802,8.9897,8.7401,8.8363,3175543,0
2007-09-28,8.8267,8.9227,8.6251,8.6732,4096461,0
2007-10-01,8.6348,8.7306,8.5005,8.6348,4232610,0
2007-10-02,8.7306,8.8267,8.6732,8.7596,3044029,0
2007-10-03,8.7211,8.7211,8.2701,8.3949,6253197,0
2007-10-04,8.4334,8.4427,8.2701,8.4236,2944822,0
2007-10-05,8.6348,8.9128,8.5676,8.7401,4946262,0
2007-10-08,8.702,8.8267,8.6442,8.7306,1614543,0
2007-10-09,8.7306,8.7401,8.5195,8.702,2568187,0
2007-10-10,8.7211,8.7786,8.5962,8.702,2205663,0
2007-10-11,8.798,8.817,8.3564,8.462,4957069,0
2007-10-12,8.4427,8.6442,8.4427,8.606,3529792,0
2007-10-15,8.6442,8.6732,8.5195,8.5771,2209087,0
2007-10-16,8.606,8.8744,8.4427,8.6442,3613346,0
2007-10-17,8.7689,8.8744,8.6442,8.7883,2326778,0
2007-10-18,8.7499,8.8744,8.6923,8.798,2579415,0
2007-10-19,8.7883,8.817,8.4334,8.4427,2855177,0
2007-10-22,8.3756,8.5195,8.2221,8.4427,2121469,0
2007-10-23,8.5388,8.5962,8.3756,8.5771,2476174,0
2007-10-24,8.5005,8.5771,8.2221,8.3564,4713435,0
2007-10-25,8.3853,8.4427,7.9247,8.0689,4929687,0
2007-10-26,8.1453,8.3181,8.107,8.2893,2829227,0
2007-10-29,8.347,8.7113,8.2798,8.606,4161710,0
2007-10-30,8.606,8.9036,8.5962,8.7883,3717558,0
2007-10-31,8.8458,8.8744,8.6348,8.8458,3269442,0
2007-11-01,8.7596,8.8556,8.5292,8.6828,5006707,0
2007-11-02,8.884,9.0952,8.6348,8.865,6476823,0
2007-11-05,8.798,9.0184,8.7499,8.9227,4159518,0
2007-11-06,8.9897,9.0088,8.7786,8.9513,2916499,0
2007-11-07,8.8363,8.884,8.4044,8.4142,6745030,0
2007-11-08,8.4814,8.4814,7.9152,8.0975,6103054,0
2007-11-09,8.011,8.0207,7.7231,7.7521,5020464,0
2007-11-12,7.7618,7.8191,7.6562,7.7138,4443011,0
2007-11-13,7.7714,8.1166,7.7714,8.1166,4681395,0
2007-11-14,8.2798,8.3374,8.107,8.2511,5628521,0
2007-11-15,8.203,8.4814,8.011,8.4427,6549679,0
2007-11-16,8.4334,8.606,8.2989,8.558,4279008,0
2007-11-19,8.4524,8.5676,8.203,8.2317,4449378,0
2007-11-20,8.203,8.2798,7.8576,7.867,9536926,0
2007-11-21,7.7904,7.867,7.5314,7.6849,3531168,0
2007-11-23,7.7327,8.0592,7.7327,7.992,1143542,0
2007-11-26,7.9728,8.1453,7.8098,7.8191,3043109,0
2007-11-27,7.8385,8.0592,7.7714,8.0304,2629572,0
2007-11-28,8.1742,8.5292,8.1742,8.4814,6409838,0
2007-11-29,8.4142,8.6157,8.3662,8.5483,3516985,0
2007-11-30,8.6251,8.8744,8.5962,8.7113,5225906,0
2007-12-03,8.7306,8.7306,8.3276,8.3374,4239100,0
2007-12-04,8.3181,8.3853,8.1742,8.3086,3657017,0
2007-12-05,8.4334,8.8938,8.3756,8.8458,5391609,0
2007-12-06,8.8556,9.0759,8.8458,8.9802,4687190,0
2007-12-07,9.0184,9.0184,8.8363,8.8938,1856769,0
2007-12-10,8.8938,9.0473,8.884,8.9036,2623467,0
2007-12-11,8.9417,9.0473,8.4717,8.5005,3011365,0
2007-12-12,8.8074,8.865,8.4427,8.6157,2816964,0
2007-12-13,8.51,8.6732,8.4717,8.6348,2689337,0
2007-12-14,8.5005,8.5962,8.4236,8.4814,2855595,0
2007-12-17,8.4142,8.4814,8.0975,8.0975,2499202,0
2007-12-18,8.1742,8.2126,7.9535,8.0975,3012842,0
2007-12-19,8.0878,8.0975,7.9055,8.0878,2765288,0
2007-12-20,8.1742,8.2893,8.0878,8.2893,2172070,0
2007-12-21,8.4717,8.4717,8.2511,8.3086,3238647,0
2007-12-24,8.347,8.5867,8.3276,8.5195,874249,0
2007-12-26,8.4524,8.606,8.4524,8.558,1634553,0
2007-12-27,8.4907,8.558,8.3662,8.3853,1377673,0
2007-12-28,8.4524,8.5005,8.203,8.2989,1063673,0
2007-12-31,8.203,8.3276,8.107,8.1549,1432502,0
2008-01-02,8.1263,8.2605,7.9343,8.011,2508021,0
2008-01-03,8.0398,8.0592,7.9152,8.011,3291242,0
2008-01-04,7.8864,7.9247,7.1381,7.2722,10785526,0
2008-01-07,7.2914,7.5984,7.2532,7.4258,4818463,0
2008-01-08,7.4738,7.6465,7.1284,7.1764,3929275,0
2008-01-09,7.2722,7.4161,7.0612,7.3778,4883938,0
2008-01-10,7.5219,7.7521,7.3875,7.6082,9572144,0
2008-01-11,7.4642,7.4836,6.9462,7.0326,6587309,0
2008-01-14,7.1092,7.3298,7.0997,7.2532,3591508,0
2008-01-15,7.2244,7.2722,6.927,7.0133,3266206,0
2008-01-16,6.9076,7.1861,6.8215,7.1092,4221968,0
2008-01-17,7.1188,7.1476,6.7254,6.7734,5204254,0
2008-01-18,7.1188,7.9822,7.1188,7.8864,14008397,0
2008-01-22,7.1861,8.203,7.1381,7.9822,6790055,0
2008-01-23,7.6465,7.8961,7.3683,7.8864,5033260,0
2008-01-24,7.9631,8.347,7.8961,8.2126,4407557,0
2008-01-25,8.2511,8.2701,7.8288,7.8864,3726290,0
2008-01-28,7.8,7.9343,7.6849,7.8961,2979583,0
2008-01-29,7.9343,8.0592,7.7138,7.9631,2246090,0
2008-01-30,7.8864,7.9822,7.6178,7.7231,3232805,0
2008-01-31,7.6082,7.8576,7.5889,7.7231,2536393,0
2008-02-01,7.7714,8.0207,7.4642,7.992,3537773,0
2008-02-04,7.9631,8.0689,7.7521,7.8098,3014212,0
2008-02-05,7.7042,7.9055,7.3298,7.7231,8276889,0
2008-02-06,7.8,7.867,7.2819,7.3108,4347262,0
2008-02-07,7.2722,7.7714,7.2149,7.6849,4065719,0
2008-02-08,7.6657,7.9441,7.6369,7.8481,3758887,0
2008-02-11,8.0493,8.0975,7.8769,8.0592,3410939,0
2008-02-12,8.0878,8.4142,8.0398,8.2605,5206838,0
2008-02-13,8.3564,8.4814,8.1647,8.3564,4544928,0
2008-02-14,8.3564,8.3662,8.011,8.0304,2440352,0
2008-02-15,7.9728,8.0493,7.7231,7.7807,2527105,0
2008-02-19,7.8864,7.9055,7.7714,7.8481,3450783,0
2008-02-20,7.8098,8.2221,7.8,8.1263,5107143,0
2008-02-21,8.1742,8.4044,8.1359,8.2317,5293723,0
2008-02-22,8.2126,8.2798,8.0207,8.2221,3205693,0
2008-02-25,8.2126,8.4427,8.1549,8.3853,4063135,0
2008-02-26,8.3181,8.8556,8.3181,8.6634,5798001,0
2008-02-27,8.558,8.7689,8.3756,8.4907,4969885,0
2008-02-28,8.4524,8.51,8.1359,8.203,3233453,0
2008-02-29,8.0592,8.1263,7.8385,7.9247,3397959,0
2008-03-03,7.9152,7.9535,7.6465,7.7425,4252857,0
2008-03-04,7.5889,7.6755,7.3683,7.5889,5437104,0
2008-03-05,7.6562,8.0689,7.6369,7.9822,5388132,0
2008-03-06,7.9247,8.0015,7.6944,7.7327,4560262,0
2008-03-07,7.6369,7.8481,7.4258,7.4642,4864598,0
2008-03-10,7.4642,7.5698,7.1668,7.1764,4814640,0
2008-03-11,7.2914,7.3875,7.0421,7.1574,7512594,0
2008-03-12,7.2053,7.2436,7.023,7.1188,4024428,0
2008-03-13,7.0326,7.2629,6.927,7.2629,3764868,0
2008-03-14,7.3298,7.4451,7.2149,7.3108,5498989,0
2008-03-17,7.2436,7.2819,6.8502,6.9462,5362453,0
2008-03-18,7.023,7.4451,7.023,7.4067,4029937,0
2008-03-19,7.1861,7.2053,6.5432,6.5526,12367613,0
2008-03-20,6.5816,6.6774,6.2268,6.4376,7823074,0
2008-03-24,6.5048,6.8886,6.4376,6.879,5290187,0
2008-03-25,6.8982,7.0035,6.7254,6.8405,4136226,0
2008-03-26,6.831,6.831,6.6007,6.716,3567736,0
2008-03-27,6.716,6.783,6.5623,6.6007,4319632,0
2008-03-28,6.716,7.023,6.716,6.783,3961258,0
2008-03-31,6.783,7.0515,6.7351,6.9845,4125885,0
2008-04-01,7.1284,7.4451,7.0901,7.4161,6184333,0
2008-04-02,7.4067,7.4642,7.1476,7.2053,3446804,0
2008-04-03,7.1574,7.3203,7.0612,7.3203,3610597,0
2008-04-04,7.3012,7.4356,7.0997,7.3586,4038585,0
2008-04-07,7.4356,7.7138,7.3972,7.5409,5269486,0
2008-04-08,7.4836,7.5122,7.3397,7.4161,2335613,0
2008-04-09,7.4451,7.5796,7.3298,7.5507,4302729,0
2008-04-10,7.5314,7.6944,7.3778,7.5698,4597703,0
2008-04-11,7.5025,7.5219,7.1764,7.2244,3634152,0
2008-04-14,7.1861,7.2819,6.9653,6.9941,4101813,0
2008-04-15,7.023,7.1668,6.879,7.1668,6767204,0
2008-04-16,7.3203,7.5219,7.2914,7.4836,2818380,0
2008-04-17,7.3492,7.3683,6.8982,7.1381,6196104,0
2008-04-18,7.3397,7.4067,7.0421,7.1668,3466873,0
2008-04-21,7.0901,7.1476,6.975,7.0133,4426676,0
2008-04-22,7.0421,7.1953,6.8215,7.0708,7417847,0
2008-04-23,7.6755,8.4524,7.6657,8.1453,10841557,0
2008-04-24,8.1359,8.4814,8.0304,8.3374,5137126,0
2008-04-25,8.3564,8.4524,8.0493,8.3086,2566108,0
2008-04-28,8.2989,8.6442,8.2414,8.6442,4616476,0
2008-04-29,8.6157,8.702,8.3662,8.4427,2846101,0
2008-04-30,8.4524,8.5676,8.2893,8.3374,3454689,0
2008-05-01,8.3181,8.6539,8.2989,8.558,3437800,0
2008-05-02,8.7306,8.798,8.3756,8.4524,2912019,0
2008-05-05,8.203,8.2317,7.9441,8.1166,4316137,0
2008-05-06,8.0493,8.2605,7.9728,8.1935,2434918,0
2008-05-07,8.1935,8.2414,7.9247,7.9343,2509431,0
2008-05-08,7.9822,8.1359,7.8481,8.0493,5013952,0
2008-05-09,7.9343,8.0975,7.8864,7.9441,1804139,0
2008-05-12,7.9631,8.2126,7.8769,8.1359,3794275,0
2008-05-13,8.1549,8.2317,8.0015,8.0398,2403649,0
2008-05-14,8.0398,8.3853,8.0207,8.1647,3188327,0
2008-05-15,8.3662,8.9802,8.347,8.8744,6878667,0
2008-05-16,8.9227,8.9706,8.6442,8.9227,4044856,0
2008-05-19,8.9128,8.9802,8.5771,8.6348,4078335,0
2008-05-20,8.5771,8.6828,8.4717,8.6348,4638303,0
2008-05-21,8.6348,8.7883,8.4907,8.5676,3156345,0
2008-05-22,8.5867,8.7786,8.5005,8.7499,2855397,0
2008-05-23,8.6732,8.9513,8.6732,8.9227,4605542,0
2008-05-27,8.9513,9.1145,8.8744,9.1145,3472330,0
2008-05-28,9.153,9.595,9.0567,9.517,7054328,0
2008-05-29,9.517,9.854,9.3159,9.4128,8087690,0
2008-05-30,9.498,9.949,9.4881,9.911,7035970,0
2008-06-02,9.844,9.872,9.3062,9.508,5870468,0
2008-06-03,9.585,9.804,9.498,9.708,8338753,0
2008-06-04,9.708,10.507,9.595,10.218,10603347,0
2008-06-05,10.497,10.697,10.276,10.527,10746477,0
2008-06-06,10.517,10.537,10.073,10.218,7456690,0
2008-06-09,10.517,10.764,10.276,10.745,10951599,0
2008-06-10,10.687,10.687,10.093,10.37,6695286,0
2008-06-11,10.507,10.677,10.286,10.286,8429056,0
2008-06-12,10.341,10.611,10.112,10.179,5320951,0
2008-06-13,10.257,10.564,10.208,10.409,4865426,0
2008-06-16,10.37,10.784,10.305,10.697,6525066,0
2008-06-17,10.706,10.735,10.351,10.409,4732535,0
2008-06-18,10.313,10.323,9.776,9.854,9837131,0
2008-06-19,9.921,10.341,9.708,10.208,6405442,0
2008-06-20,10.073,10.13,9.4781,9.679,8509868,0
2008-06-23,9.679,9.737,9.3355,9.3642,8814203,0
2008-06-24,9.277,9.498,9.0856,9.2019,7393275,0
2008-06-25,9.3062,9.727,9.277,9.4582,5900478,0
2008-06-26,9.2114,9.3642,9.0184,9.3159,10387245,0
2008-06-27,9.1048,9.2289,8.932,9.1726,10409667,0
2008-06-30,9.22,9.595,9.0856,9.4681,9413525,0
2008-07-01,9.3159,9.3445,8.884,9.0184,11618468,0
2008-07-02,9.3159,9.844,9.277,9.4582,13404493,0
2008-07-03,9.4582,9.576,9.1336,9.2867,4535721,0
2008-07-07,9.3842,9.679,9.3062,9.4881,6036769,0
2008-07-08,9.4681,9.576,8.9994,9.517,8913379,0
2008-07-09,9.536,9.988,9.498,9.689,8651109,0
2008-07-10,9.766,10.036,9.605,9.689,10190152,0
2008-07-11,9.585,9.804,9.4128,9.654,5614142,0
2008-07-14,9.863,9.901,9.2289,9.4582,7405361,0
2008-07-15,9.3257,9.727,9.1145,9.4582,7395454,0
2008-07-16,9.4781,9.911,9.4681,9.882,9649670,0
2008-07-17,10.112,10.468,9.901,10.409,11688026,0
2008-07-18,10.448,10.448,9.595,9.834,12708811,0
2008-07-21,9.911,9.939,9.663,9.834,5378337,0
2008-07-22,9.4781,9.498,8.5676,8.6442,13965095,0
2008-07-23,8.6157,8.817,8.4044,8.5676,11327179,0
2008-07-24,8.606,8.9036,8.606,8.6828,7528780,0
2008-07-25,8.7689,8.8556,8.6634,8.7401,5362514,0
2008-07-28,8.7499,8.8744,8.6442,8.6828,5914775,0
2008-07-29,8.6923,8.9128,8.6634,8.8458,3036738,0
2008-07-30,8.884,9.0378,8.798,8.9513,4058900,0
2008-07-31,8.8458,9.2382,8.8267,9.0759,5863282,0
2008-08-01,9.1145,9.1824,8.9608,9.0856,4119103,0
2008-08-04,9.0184,9.0666,8.7113,8.798,5548959,0
2008-08-05,8.9036,8.9897,8.7786,8.8938,2579828,0
2008-08-06,8.884,9.0088,8.6923,8.8744,3218755,0
2008-08-07,8.7883,9.22,8.7689,9.028,4463345,0
2008-08-08,8.8074,9.1726,8.6828,9.1242,10545415,0
2008-08-11,9.1336,9.663,9.1336,9.546,4929359,0
2008-08-12,9.517,9.576,9.2114,9.4406,5897987,0
2008-08-13,9.3941,9.635,9.2867,9.4228,4603920,0
2008-08-14,9.3739,9.654,9.3159,9.585,3016672,0
2008-08-15,9.663,9.737,9.3355,9.3941,3417907,0
2008-08-18,9.4317,9.4582,8.8363,9.0184,4140633,0
2008-08-19,9.1145,9.153,8.702,8.8267,3238973,0
2008-08-20,8.865,9.1726,8.7786,8.9227,3043135,0
2008-08-21,8.8458,8.9128,8.7211,8.7499,3989974,0
2008-08-22,8.798,8.8363,8.6828,8.7306,6495876,0
2008-08-25,8.7401,9.0184,8.7113,8.865,5414853,0
2008-08-26,8.9513,9.2289,8.932,9.1824,7254124,0
2008-08-27,9.1048,9.576,9.1048,9.4681,6903532,0
2008-08-28,9.527,9.689,9.4228,9.625,4058449,0
2008-08-29,9.556,9.625,9.22,9.3062,4702036,0
2008-09-02,9.4582,9.4582,8.8267,8.9608,7250313,0
2008-09-03,9.1145,9.3642,8.7596,8.8744,11547715,0
2008-09-04,8.8267,9.0759,8.7401,8.8267,6121132,0
2008-09-05,8.5483,8.7113,8.3181,8.5388,7498464,0
2008-09-08,8.6348,8.6828,7.5698,7.8864,12262968,0
2008-09-09,7.9343,8.0493,7.5796,7.6755,5943454,0
2008-09-10,7.7521,8.347,7.7425,8.1742,9238534,0
2008-09-11,8.0207,8.3756,7.9055,8.1647,5495417,0
2008-09-12,8.1453,8.2126,7.9343,8.0689,2917498,0
2008-09-15,7.6849,8.0782,7.6657,7.7231,4114152,0
2008-09-16,7.6657,8.4236,7.2629,8.3564,10073297,0
2008-09-17,8.1935,8.4334,8.0689,8.0782,10314520,0
2008-09-18,8.2221,8.4044,7.3875,8.107,12242865,0
2008-09-19,8.558,8.865,8.2989,8.6251,7193603,0
2008-09-22,8.6251,8.8938,8.3564,8.3564,4746990,0
2008-09-23,8.3374,8.5962,8.1742,8.2798,3754452,0
2008-09-24,8.3564,8.462,8.1838,8.203,3360327,0
2008-09-25,8.0207,8.3564,7.9822,8.1166,5909917,0
2008-09-26,7.9152,8.107,7.6465,8.0689,6557318,0
2008-09-29,7.9247,7.9535,7.493,7.7138,9760840,0
2008-09-30,7.8,8.0592,7.5698,8.0207,2893673,0
2008-10-01,8.0592,8.0782,7.8385,7.9343,2694338,0
2008-10-02,7.8576,7.8961,7.1284,7.1953,4751375,0
2008-10-03,7.1861,7.5409,7.1574,7.1668,5367760,0
2008-10-06,7.0997,7.2436,6.5913,7.2053,5837070,0
2008-10-07,7.1381,7.234,6.5623,6.5719,3358172,0
2008-10-08,6.3994,7.0035,6.0827,6.3128,7471206,0
2008-10-09,6.4568,6.6681,5.9963,6.0827,4896255,0
2008-10-10,5.8046,6.5338,5.2288,6.2169,7699040,0
2008-10-13,6.5719,6.7447,6.3514,6.716,3017375,0
2008-10-14,6.9076,6.927,6.38,6.5144,3421396,0
2008-10-15,6.4282,6.4951,5.7183,5.7276,3849758,0
2008-10-16,5.8814,6.3128,5.6894,6.2841,5190056,0
2008-10-17,6.1692,6.5719,6.054,6.1211,4121545,0
2008-10-20,6.2169,6.4089,6.1882,6.3994,1525207,0
2008-10-21,6.2555,6.3226,5.939,6.1211,2917227,0
2008-10-22,6.0636,6.38,5.8141,5.91,3234227,0
2008-10-23,6.0154,6.0154,5.3729,5.603,6262696,0
2008-10-24,5.2577,6.0348,5.2288,5.91,3267021,0
2008-10-27,5.8428,6.0442,5.651,5.747,2983701,0
2008-10-28,5.9292,6.0154,5.555,5.939,3235759,0
2008-10-29,5.7276,6.5913,5.7276,6.332,3937677,0
2008-10-30,6.3036,6.8405,6.3036,6.5719,3504760,0
2008-10-31,6.4856,6.9076,6.2073,6.8405,3251296,0
2008-11-03,6.812,6.8982,6.5623,6.6774,2347067,0
2008-11-04,6.802,7.0515,6.6681,6.8886,2152194,0
2008-11-05,6.812,7.023,6.6774,6.812,4950236,0
2008-11-06,6.716,6.7447,6.1496,6.1596,5753242,0
2008-11-07,6.831,6.831,5.6702,6.0442,7030790,0
2008-11-10,6.1211,6.1306,5.7565,5.8717,3464483,0
2008-11-11,5.8814,5.8814,5.6317,5.6413,2414751,0
2008-11-12,5.5743,5.7084,5.4206,5.4689,3114604,0
2008-11-13,5.4591,5.8908,5.1232,5.8814,2866117,0
2008-11-14,5.5071,5.5165,4.8547,5.0755,5855040,0
2008-11-17,5.0273,5.1329,4.7779,4.845,2696988,0
2008-11-18,4.845,4.9025,4.5284,4.6627,3493114,0
2008-11-19,4.6533,4.7013,4.2599,4.2791,2116998,0
2008-11-20,4.2022,4.4134,4.087,4.1641,3378582,0
2008-11-21,4.1733,4.2887,3.9047,4.2791,3975005,0
2008-11-24,4.3846,4.6053,4.2693,4.586,2187495,0
2008-11-25,4.6723,4.6818,4.3556,4.5764,2593194,0
2008-11-26,4.538,5.2383,4.4612,5.2288,2387705,0
2008-11-28,5.1521,5.181,5.0082,5.1711,553592,0
2008-12-01,5.0367,5.1711,4.9506,4.9697,2586805,0
2008-12-02,4.2887,4.567,4.0007,4.1733,8786014,0
2008-12-03,4.0103,4.0103,3.6555,3.8089,9673842,0
2008-12-04,3.7801,3.9242,3.6744,3.8089,6009791,0
2008-12-05,3.7705,3.7705,3.4252,3.6555,6558093,0
2008-12-08,3.7897,4.1829,3.7801,4.087,5123724,0
2008-12-09,4.0584,4.3653,3.9431,4.0389,4904199,0
2008-12-10,4.1926,4.4134,4.0775,4.1254,3385237,0
2008-12-11,4.0775,4.1829,3.9335,3.9817,2326635,0
2008-12-12,3.9047,4.2405,3.7705,4.2311,2693203,0
2008-12-15,4.7492,4.7779,4.3941,4.5475,3676807,0
2008-12-16,4.6437,5.1329,4.5764,5.0273,4882853,0
2008-12-17,5.0367,5.2863,4.9314,5.2383,2921505,0
2008-12-18,5.2,5.2288,5.0179,5.0755,3496537,0
2008-12-19,5.1426,5.4303,5.0755,5.181,4186560,0
2008-12-22,5.2097,5.2097,4.7968,4.9409,3366246,0
2008-12-23,4.9121,5.0179,4.8257,4.8835,1491992,0
2008-12-24,4.845,4.9218,4.7968,4.9025,425361,0
2008-12-26,4.9218,4.9409,4.8257,4.9409,565167,0
2008-12-29,4.893,4.9793,4.7109,4.8163,1136587,0
2008-12-30,4.8547,5.0273,4.7968,5.0082,1234090,0
2008-12-31,5.0273,5.3632,4.9121,5.3151,1927746,0
2009-01-02,5.3249,5.4303,5.2671,5.3632,3581233,0
2009-01-05,5.3919,5.4689,5.2288,5.3343,2403350,0
2009-01-06,5.4015,5.8333,5.3632,5.7374,1740048,0
2009-01-07,5.651,5.6796,5.3729,5.4303,3510451,0
2009-01-08,5.4015,5.4015,5.0367,5.0945,5339597,0
2009-01-09,4.9603,4.989,4.7298,4.7492,4474813,0
2009-01-12,4.7396,4.7396,4.4517,4.49,2995183,0
2009-01-13,4.4709,4.5955,4.3366,4.4231,3234391,0
2009-01-14,4.3556,4.3846,4.1641,4.1641,2498404,0
2009-01-15,4.1543,4.2791,3.9528,4.2693,4115559,0
2009-01-16,4.2887,4.4231,4.1641,4.4035,2441602,0
2009-01-20,4.3464,4.3464,3.9047,3.9047,2183836,0
2009-01-21,3.9335,4.0969,3.7226,4.0678,3250270,0
2009-01-22,3.9528,4.0969,3.8474,3.9431,1452043,0
2009-01-23,3.8474,4.2887,3.8377,4.1641,2129218,0
2009-01-26,4.1829,4.4134,4.087,4.2693,2994764,0
2009-01-27,4.2693,4.3941,4.1254,4.2311,3111957,0
2009-01-28,4.2693,4.6914,4.2599,4.586,4598838,0
2009-01-29,4.5093,4.5475,4.3174,4.3846,1996612,0
2009-01-30,4.4324,4.4517,4.1062,4.1447,2532998,0
2009-02-02,4.0488,4.2311,4.0296,4.2118,2229461,0
2009-02-03,4.2118,4.6146,4.2118,4.6146,3288705,0
2009-02-04,4.6053,4.9121,4.567,4.7109,5754092,0
2009-02-05,4.6723,4.9314,4.634,4.8163,4740925,0
2009-02-06,5.7084,6.5623,5.6989,6.4951,16606070,0
2009-02-09,6.3514,6.4665,6.054,6.1114,8468800,0
2009-02-10,6.0636,6.3418,5.9196,5.9868,5515747,0
2009-02-11,5.9963,6.054,5.555,5.7374,5192785,0
2009-02-12,5.6796,6.1979,5.5358,6.1496,4246108,0
2009-02-13,6.0923,6.3514,6.054,6.1401,2739894,0
2009-02-17,5.9579,6.0348,5.7565,5.8235,3432985,0
2009-02-18,5.8524,6.2268,5.8524,6.0252,3949999,0
2009-02-19,6.1496,6.1979,5.8141,5.8141,2234551,0
2009-02-20,5.7084,5.766,5.4303,5.6413,4204091,0
2009-02-23,5.6604,5.7852,5.5165,5.5358,2070495,0
2009-02-24,5.5839,6.2268,5.5071,6.1692,3888158,0
2009-02-25,6.073,6.2361,5.8428,6.1114,2217621,0
2009-02-26,6.1496,6.2073,5.766,5.7852,2277221,0
2009-02-27,5.747,6.3226,5.7084,6.2361,4119208,0
2009-03-02,6.1785,6.2555,5.9004,5.9579,4134952,0
2009-03-03,6.0923,6.8502,6.0636,6.6681,9694566,0
2009-03-04,6.783,6.793,6.3514,6.4761,5229043,0
2009-03-05,6.3897,6.8886,6.3608,6.6391,5354842,0
2009-03-06,6.6968,6.7734,6.3608,6.6583,3676446,0
2009-03-09,6.6199,6.9941,6.6007,6.6681,3491721,0
2009-03-10,6.764,7.2819,6.5816,7.2532,4558310,0
2009-03-11,7.2914,7.5889,7.2629,7.3875,5195418,0
2009-03-12,7.3203,7.493,7.1953,7.3972,4442308,0
2009-03-13,7.5025,7.6944,7.2149,7.4067,4110996,0
2009-03-16,7.4836,7.5698,6.927,6.9845,3541113,0
2009-03-17,6.9653,7.4161,6.9364,7.3972,3099162,0
2009-03-18,7.3012,7.7618,7.2149,7.7425,4279094,0
2009-03-19,7.7904,7.9055,7.6275,7.8288,2566125,0
2009-03-20,7.5507,7.7327,7.2149,7.3778,6770442,0
2009-03-23,7.6657,8.1647,7.5698,8.1647,5813445,0
2009-03-24,7.9343,7.9343,7.3586,7.4451,4968610,0
2009-03-25,7.4738,7.6755,7.1092,7.2914,4495963,0
2009-03-26,7.4546,7.7618,7.3972,7.6755,5252981,0
2009-03-27,7.5219,7.9728,7.5122,7.7618,3626210,0
2009-03-30,7.5889,7.7231,7.3875,7.6465,3718647,0
2009-03-31,7.7618,7.8769,7.6657,7.7327,2334626,0
2009-04-01,7.7327,8.2414,7.4738,8.107,4330034,0
2009-04-02,8.3949,8.6251,8.1453,8.4524,4892402,0
2009-04-03,8.203,8.4907,8.0207,8.4814,3620165,0
2009-04-06,8.4427,8.462,8.011,8.2126,2309822,0
2009-04-07,8.0304,8.1742,7.9631,8.0592,2574541,0
2009-04-08,8.1359,8.4427,8.0689,8.4427,3942981,0
2009-04-09,8.6157,8.8744,8.5483,8.8458,5142410,0
2009-04-13,8.7306,8.7306,8.2221,8.558,3797911,0
2009-04-14,8.6348,8.7499,8.4236,8.5867,3424085,0
2009-04-15,8.5388,8.5771,8.2989,8.5005,3432606,0
2009-04-16,8.702,8.9227,8.3181,8.606,6788564,0
2009-04-17,8.6251,8.7786,8.347,8.6442,3411380,0
2009-04-20,8.4524,8.606,8.2701,8.4236,3966957,0
2009-04-21,8.3756,8.51,8.2221,8.4717,2859632,0
2009-04-22,8.3276,8.8074,8.2893,8.4334,3921103,0
2009-04-23,8.4427,8.9417,8.107,8.8744,9603134,0
2009-04-24,8.558,8.5867,7.5314,8.1359,14025389,0
2009-04-27,8.0304,8.3949,7.8961,8.107,5823266,0
2009-04-28,8.0689,8.0689,7.5984,7.6944,6932587,0
2009-04-29,7.9535,8.3181,7.6944,8.1647,6445736,0
2009-04-30,8.1838,8.798,8.1166,8.4814,7282921,0
2009-05-01,8.8363,9.1145,8.5388,8.8458,5943502,0
2009-05-04,9.1627,9.4582,9.0088,9.3257,5972158,0
2009-05-05,9.3543,9.498,9.1336,9.4228,3913645,0
2009-05-06,9.4493,9.536,9.3159,9.3739,4047523,0
2009-05-07,9.3543,9.3739,8.606,8.817,6659111,0
2009-05-08,8.932,9.0378,8.3564,8.6828,3760556,0
2009-05-11,8.7113,8.9706,8.4427,8.6442,2785021,0
2009-05-12,8.6539,8.6732,8.011,8.1263,5540184,0
2009-05-13,8.0015,8.3086,7.8769,7.8769,4889862,0
2009-05-14,7.8961,8.3949,7.867,8.2511,3326464,0
2009-05-15,8.2989,8.5292,8.2989,8.4044,3623115,0
2009-05-18,8.5483,8.7499,8.4044,8.6634,2702014,0
2009-05-19,8.7499,8.884,8.5676,8.6923,2933586,0
2009-05-20,8.7786,8.932,8.5867,8.606,2128753,0
2009-05-21,8.6157,8.6828,8.2701,8.4907,2934954,0
2009-05-22,8.51,8.5676,8.2893,8.3276,1563830,0
2009-05-26,8.2893,8.6828,8.2511,8.6539,3968543,0
2009-05-27,8.6923,9.1336,8.6157,8.7113,4495158,0
2009-05-28,8.798,8.9608,8.5388,8.8458,2803766,0
2009-05-29,8.9036,9.2479,8.8744,9.1436,4645187,0
2009-06-01,9.2967,9.625,9.1824,9.498,3763060,0
2009-06-02,9.4317,9.672,9.22,9.3842,4294218,0
2009-06-03,9.3739,9.3842,8.9417,9.0952,2728494,0
2009-06-04,9.1336,9.527,9.1145,9.4781,2947082,0
2009-06-05,9.595,9.605,9.2576,9.4128,2146069,0
2009-06-08,9.3159,9.4128,9.0856,9.3445,2507067,0
2009-06-09,9.498,9.921,9.4406,9.766,3901797,0
2009-06-10,9.911,9.949,9.546,9.814,3511166,0
2009-06-11,9.882,10.228,9.814,10.073,4819905,0
2009-06-12,9.921,9.959,9.556,9.844,3894886,0
2009-06-15,9.663,9.766,9.4781,9.644,2052274,0
2009-06-16,9.625,9.672,9.1627,9.3159,6473754,0
2009-06-17,9.2867,9.699,9.0567,9.4228,5390432,0
2009-06-18,9.3842,9.556,9.1824,9.3355,2889165,0
2009-06-19,9.498,9.556,9.2382,9.2867,2500757,0
2009-06-22,9.2673,9.2967,8.8744,8.8744,2573906,0
2009-06-23,8.9036,9.2967,8.7499,9.2019,4205808,0
2009-06-24,9.2576,9.566,9.2019,9.517,3085381,0
2009-06-25,9.4582,9.737,9.3842,9.576,2613782,0
2009-06-26,9.556,9.717,9.4582,9.615,4692505,0
2009-06-29,9.527,9.615,9.3159,9.566,4980387,0
2009-06-30,9.585,9.654,9.2479,9.3941,3927391,0
2009-07-01,9.4881,9.854,9.4493,9.635,3077197,0
2009-07-02,9.4317,9.786,9.3355,9.689,4405679,0
2009-07-06,9.689,9.689,9.2114,9.4406,2824853,0
2009-07-07,9.4493,9.605,9.1145,9.1145,2543628,0
2009-07-08,9.4881,9.644,9.2576,9.576,6415718,0
2009-07-09,9.737,9.959,9.635,9.747,4288051,0
2009-07-10,9.727,9.997,9.595,9.901,4508910,0
2009-07-13,9.959,10.16,9.679,10.16,2875751,0
2009-07-14,10.073,10.189,9.988,10.121,2090284,0
2009-07-15,10.448,10.793,10.399,10.793,4583677,0
2009-07-16,10.725,10.725,10.323,10.581,4815576,0
2009-07-17,10.601,10.928,10.073,10.87,2514703,0
2009-07-20,10.928,11.129,10.745,11.062,3764032,0
2009-07-21,11.119,11.119,10.64,10.84,4094325,0
2009-07-22,10.84,11.263,10.84,11.207,6467285,0
2009-07-23,11.207,11.812,10.957,11.802,7615138,0
2009-07-24,11.369,11.6,11.158,11.581,3838268,0
2009-07-27,11.532,11.657,11.369,11.59,2983162,0
2009-07-28,11.406,11.562,11.226,11.465,3345463,0
2009-07-29,11.281,11.704,11.148,11.572,3472656,0
2009-07-30,11.704,12.232,11.59,11.675,4764040,0
2009-07-31,11.532,11.802,11.396,11.59,3662079,0
2009-08-03,11.714,11.88,11.426,11.483,6032029,0
2009-08-04,11.416,11.562,11.396,11.475,4384832,0
2009-08-05,11.512,11.512,10.947,11.082,5732719,0
2009-08-06,11.092,11.216,10.745,10.85,3984510,0
2009-08-07,11.072,11.082,10.725,10.774,3922861,0
2009-08-10,10.697,10.802,10.601,10.697,2872514,0
2009-08-11,10.63,10.793,10.418,10.591,3437273,0
2009-08-12,10.697,10.987,10.63,10.784,5059622,0
2009-08-13,10.908,11.016,10.745,10.908,5791955,0
2009-08-14,10.908,10.938,10.564,10.697,4330547,0
2009-08-17,10.478,10.547,10.361,10.458,5960089,0
2009-08-18,10.564,10.697,10.517,10.601,8205118,0
2009-08-19,10.389,10.611,10.248,10.555,3486618,0
2009-08-20,10.487,11.119,10.487,11.042,5863780,0
2009-08-21,11.226,11.59,11.062,11.572,6258951,0
2009-08-24,11.694,11.822,11.502,11.562,4732395,0
2009-08-25,11.61,11.896,11.562,11.743,3803483,0
2009-08-26,11.694,11.861,11.331,11.465,6762490,0
2009-08-27,11.311,11.493,11.129,11.341,8490365,0
2009-08-28,11.426,11.733,11.379,11.59,4198599,0
2009-08-31,11.532,11.532,11.101,11.158,4620590,0
2009-09-01,11.158,11.522,10.812,10.86,5944830,0
2009-09-02,10.802,11.148,10.793,10.86,5846666,0
2009-09-03,10.957,11.532,10.957,11.465,7959459,0
2009-09-04,11.416,11.961,11.379,11.896,4841941,0
2009-09-08,12.109,12.212,11.88,12.175,4418916,0
2009-09-09,12.377,12.577,12.109,12.232,7824412,0
2009-09-10,12.904,13.796,12.771,13.7,20121734,0
2009-09-11,13.979,13.989,13.144,13.317,10132200,0
2009-09-14,13.183,13.478,13.173,13.298,4456587,0
2009-09-15,13.308,13.327,13.058,13.183,4447819,0
2009-09-16,13.382,13.382,13,13.24,5267795,0
2009-09-17,13.412,13.442,13.008,13.038,5113481,0
2009-09-18,13.038,13.221,12.875,13.008,4696240,0
2009-09-21,12.952,13.615,12.942,13.382,5357022,0
2009-09-22,13.605,13.605,13.298,13.308,2975383,0
2009-09-23,13.327,13.478,13.068,13.106,4496432,0
2009-09-24,13.192,13.382,12.577,12.681,5492310,0
2009-09-25,12.502,12.672,12.3,12.415,5735634,0
2009-09-28,12.521,12.933,12.493,12.691,3119606,0
2009-09-29,12.741,12.933,12.464,12.473,3098721,0
2009-09-30,12.473,12.894,12.473,12.701,4754972,0
2009-10-01,12.711,12.741,11.638,11.657,10709466,0
2009-10-02,11.465,11.752,11.321,11.416,9407038,0
2009-10-05,11.532,11.685,11.216,11.502,6226171,0
2009-10-06,11.743,12.011,11.657,11.841,5562627,0
2009-10-07,11.733,11.802,11.416,11.522,4832602,0
2009-10-08,11.685,11.704,11.187,11.331,5529087,0
2009-10-09,11.331,11.926,11.301,11.906,8596075,0
2009-10-12,12.001,12.175,11.657,11.724,4533074,0
2009-10-13,11.685,11.822,11.512,11.552,3329939,0
2009-10-14,11.896,12.04,11.657,11.981,7521535,0
2009-10-15,11.832,11.851,11.436,11.502,5909612,0
2009-10-16,11.388,11.396,10.725,11.007,7881113,0
2009-10-19,11.187,11.301,10.908,11.187,3816596,0
2009-10-20,11.475,11.743,11.341,11.426,8165483,0
2009-10-21,11.512,11.562,11.148,11.167,4874675,0
2009-10-22,10.764,10.822,10.267,10.687,15245030,0
2009-10-23,10.89,10.928,10.448,10.547,6228186,0
2009-10-26,10.555,10.745,10.14,10.238,5531006,0
2009-10-27,10.189,10.286,9.747,9.949,7366681,0
2009-10-28,9.949,10.333,9.737,9.854,7274196,0
2009-10-29,9.988,10.169,9.921,10.026,4584256,0
2009-10-30,9.997,10.351,9.834,10.007,8064833,0
2009-11-02,10.063,10.13,9.644,9.901,6157644,0
2009-11-03,9.786,10.007,9.644,9.988,3683053,0
2009-11-04,10.248,10.305,9.901,9.911,4590623,0
2009-11-05,10.228,10.611,10.036,10.527,8691717,0
2009-11-06,10.84,11.628,10.822,11.522,21949529,0
2009-11-09,11.752,11.991,11.619,11.724,7478505,0
2009-11-10,11.628,11.782,11.426,11.581,4665524,0
2009-11-11,11.704,12.03,11.581,11.675,6193440,0
2009-11-12,11.59,11.871,11.475,11.532,3298045,0
2009-11-13,11.532,11.657,11.369,11.59,3115204,0
2009-11-16,11.694,12.04,11.657,11.906,4851724,0
2009-11-17,11.832,12.011,11.802,12.001,2669191,0
2009-11-18,11.961,12.089,11.896,12.05,4118454,0
2009-11-19,11.841,11.88,11.416,11.733,5709127,0
2009-11-20,11.657,11.733,11.493,11.657,4015740,0
2009-11-23,11.906,12.04,11.724,11.926,4867691,0
2009-11-24,11.896,12.079,11.871,12.011,4016335,0
2009-11-25,12.07,12.212,11.971,12.02,3080649,0
2009-11-27,11.572,11.896,11.522,11.762,2062826,0
2009-11-30,11.714,11.832,11.446,11.812,3707755,0
2009-12-01,11.933,12.655,11.888,12.625,9075661,0
2009-12-02,12.663,13.097,12.521,12.865,8150407,0
2009-12-03,12.894,13.27,12.771,12.875,4974420,0
2009-12-04,13.078,13.354,12.607,13.097,7078653,0
2009-12-07,13.048,13.498,13.048,13.28,5716660,0
2009-12-08,13.25,13.412,13.087,13.201,3874097,0
2009-12-09,13.183,13.469,13.115,13.459,4448965,0
2009-12-10,13.432,13.615,13.124,13.163,4021730,0
2009-12-11,13.211,13.336,12.971,13.106,3447483,0
2009-12-14,13.211,13.469,13.097,13.459,2469812,0
2009-12-15,13.392,13.508,12.933,12.971,5147115,0
2009-12-16,13.048,13.518,13.048,13.402,3803541,0
2009-12-17,13.373,13.412,12.962,12.971,3621076,0
2009-12-18,13.289,13.422,13.163,13.382,5866448,0
2009-12-21,13.488,13.747,13.469,13.625,3293552,0
2009-12-22,13.671,13.806,13.508,13.567,2306041,0
2009-12-23,13.68,13.787,13.478,13.625,2130577,0
2009-12-24,13.625,13.728,13.605,13.69,438456,0
2009-12-28,13.7,13.718,13.336,13.508,1596936,0
2009-12-29,13.498,13.577,13.289,13.538,2005538,0
2009-12-30,13.557,13.718,13.412,13.718,2119206,0
2009-12-31,13.69,13.864,13.596,13.615,2897150,0
2010-01-04,13.864,14.296,13.835,14.219,5119194,0
2010-01-05,14.286,14.458,14.103,14.438,5325896,0
2010-01-06,14.351,14.574,14.258,14.306,3793189,0
2010-01-07,14.219,14.324,13.94,14.141,2978126,0
2010-01-08,14.324,14.468,14.151,14.39,3203569,0
2010-01-11,14.399,14.545,14.296,14.399,2817930,0
2010-01-12,14.209,14.258,13.95,14.112,3197771,0
2010-01-13,14.131,14.478,13.912,14.438,4802410,0
2010-01-14,14.593,14.987,14.468,14.709,6027381,0
2010-01-15,14.623,14.793,14.131,14.181,5546488,0
2010-01-19,14.428,14.488,14.19,14.258,4861576,0
2010-01-20,14.342,14.38,13.94,14.112,7174707,0
2010-01-21,13.95,14.278,13.382,13.912,14529783,0
2010-01-22,13.806,13.95,13.183,13.25,10956366,0
2010-01-25,13.327,13.538,13.192,13.382,3154547,0
2010-01-26,13.317,13.317,12.731,12.829,7793623,0
2010-01-27,12.8,13.124,12.663,13.008,3963387,0
2010-01-28,13.221,13.26,12.358,12.701,7841647,0
2010-01-29,12.875,13.018,12.127,12.175,6323410,0
2010-02-01,12.155,12.809,12.136,12.701,5771763,0
2010-02-02,12.952,13.298,12.865,13.124,7683049,0
2010-02-03,13.124,13.422,13.028,13.211,4347525,0
2010-02-04,13.078,13.106,12.691,12.846,7555016,0
2010-02-05,12.837,13.078,12.568,12.933,6693810,0
2010-02-08,13.058,13.221,12.79,12.962,3805241,0
2010-02-09,13.144,13.327,12.981,13.201,5293649,0
2010-02-10,13.192,13.459,13.134,13.192,5354610,0
2010-02-11,13.173,13.412,12.952,13.327,4119151,0
2010-02-12,13.087,13.508,12.711,13.308,5104054,0
2010-02-16,13.528,13.557,13.173,13.548,3635527,0
2010-02-17,13.615,13.737,13.528,13.737,3834747,0
2010-02-18,13.615,14.046,13.567,14.036,3480897,0
2010-02-19,14.017,14.131,13.796,13.989,3388805,0
2010-02-22,14.39,14.774,14.333,14.67,9094579,0
2010-02-23,14.603,14.641,14.007,14.151,6124792,0
2010-02-24,14.316,14.593,14.238,14.583,7369554,0
2010-02-25,14.112,14.409,13.864,14.36,7427734,0
2010-02-26,14.496,14.68,14.268,14.65,6141111,0
2010-03-01,14.632,15.109,14.39,15.034,9651456,0
2010-03-02,15.208,15.388,15.052,15.119,6599945,0
2010-03-03,15.198,15.495,14.89,14.91,5026417,0
2010-03-04,15.014,15.109,14.729,14.89,2893624,0
2010-03-05,14.959,15.188,14.822,15.128,3176820,0
2010-03-08,15.217,15.341,15.062,15.275,3579397,0
2010-03-09,15.266,15.408,15.089,15.148,4477408,0
2010-03-10,15.168,15.294,14.997,15.109,4521055,0
2010-03-11,15.034,15.052,14.66,14.997,5065427,0
2010-03-12,15.014,15.014,14.66,14.739,3455689,0
2010-03-15,14.739,14.784,14.535,14.739,4443880,0
2010-03-16,14.709,15.128,14.699,15.034,4020971,0
2010-03-17,15.138,15.619,15.109,15.438,4995471,0
2010-03-18,15.525,15.525,15.109,15.178,2786639,0
2010-03-19,15.188,15.188,14.623,14.699,5143809,0
2010-03-22,14.565,15.099,14.535,15.052,5002888,0
2010-03-23,15.168,15.879,15.148,15.742,7018968,0
2010-03-24,15.658,15.732,15.361,15.398,5722097,0
2010-03-25,15.638,15.926,15.56,15.658,5790822,0
2010-03-26,15.732,15.879,15.178,15.313,5789917,0
2010-03-29,15.361,15.515,15.024,15.138,4018908,0
2010-03-30,15.208,15.418,15.079,15.379,3478723,0
2010-03-31,15.256,15.379,14.959,14.969,4889970,0
2010-04-01,15.062,15.304,14.719,14.86,4551891,0
2010-04-05,14.997,15.351,14.987,15.331,2812106,0
2010-04-06,15.246,15.341,15.109,15.256,2167027,0
2010-04-07,15.208,15.275,14.969,15.099,5584624,0
2010-04-08,14.997,15.014,14.774,14.959,3291091,0
2010-04-09,15.024,15.128,14.91,15.109,2517615,0
2010-04-12,15.217,15.275,15.024,15.158,3395807,0
2010-04-13,15.062,15.294,15.034,15.266,4776101,0
2010-04-14,15.341,15.772,15.275,15.619,4891232,0
2010-04-15,15.6,15.879,15.534,15.752,3507483,0
2010-04-16,15.696,15.696,15.158,15.505,3740416,0
2010-04-19,15.438,15.447,14.822,15.168,4425208,0
2010-04-20,15.266,15.447,15.07,15.351,3107623,0
2010-04-21,15.648,15.732,15.099,15.284,3943892,0
2010-04-22,14.987,15.07,14.69,15.014,9170255,0
2010-04-23,14.969,15.119,14.793,14.92,5243296,0
2010-04-26,14.92,15.351,14.92,15.109,4790679,0
2010-04-27,15.024,15.217,14.784,14.793,4585210,0
2010-04-28,14.969,15.198,14.748,15.079,5128987,0
2010-04-29,15.284,15.58,15.089,15.58,7625798,0
2010-04-30,17.326,17.403,16.071,16.147,22595761,0
2010-05-03,16.743,16.992,16.453,16.734,7645285,0
2010-05-04,16.654,16.664,16.052,16.119,7739017,0
2010-05-05,15.83,16.128,15.304,15.762,7380005,0
2010-05-06,15.638,15.926,13.825,14.9,9317639,0
2010-05-07,14.613,14.86,13.69,14.399,10819051,0
2010-05-10,15.168,15.388,14.419,15.138,5187374,0
2010-05-11,15.043,15.418,14.699,15.043,6118350,0
2010-05-12,15.07,15.466,15.062,15.379,4327921,0
2010-05-13,15.294,15.57,15.024,15.119,4643723,0
2010-05-14,15.006,15.158,14.506,14.959,5716939,0
2010-05-17,14.959,15.043,14.296,14.699,6775127,0
2010-05-18,14.88,14.92,13.728,13.93,11064001,0
2010-05-19,13.816,14.229,13.605,14.094,6138622,0
2010-05-20,13.737,14.055,13.346,13.654,9550639,0
2010-05-21,13.346,14.296,13.192,13.989,6720724,0
2010-05-24,14.333,14.699,14.181,14.296,8516884,0
2010-05-25,13.864,14.342,13.518,14.306,6868347,0
2010-05-26,14.793,15.014,14.342,14.409,7822408,0
2010-05-27,14.85,15.485,14.748,15.466,16923590,0
2010-05-28,15.505,15.57,15.148,15.284,7453396,0
2010-06-01,15.188,15.668,15.062,15.07,5276072,0
2010-06-02,15.158,15.936,15.099,15.936,7948955,0
2010-06-03,15.946,16.166,15.762,16.099,5482979,0
2010-06-04,15.732,16.147,15.331,15.418,6359157,0
2010-06-07,15.466,15.61,14.739,14.83,5634617,0
2010-06-08,14.9,15.198,14.525,14.85,5069919,0
2010-06-09,14.969,15.284,14.565,14.67,5284717,0
2010-06-10,14.89,15.227,14.729,15.148,4138382,0
2010-06-11,14.88,15.677,14.83,15.648,5964692,0
2010-06-14,15.849,16.119,15.724,15.762,6411167,0
2010-06-15,15.916,16.588,15.849,16.541,5489981,0
2010-06-16,16.023,16.588,15.658,16.472,8093479,0
2010-06-17,16.522,17.02,16.273,16.982,10740666,0
2010-06-18,17.048,17.443,17.02,17.154,9343994,0
2010-06-21,17.481,17.596,16.684,16.781,7265245,0
2010-06-22,16.866,17.281,16.588,16.654,7054444,0
2010-06-23,16.763,17.096,16.367,16.905,5461488,0
2010-06-24,17.02,17.02,16.292,16.396,6787937,0
2010-06-25,16.453,17.213,16.263,16.876,30778070,0
2010-06-28,17.048,17.453,16.636,17.183,6325475,0
2010-06-29,16.684,16.714,16.156,16.319,6386779,0
2010-06-30,16.319,16.885,16.061,16.109,8061544,0
2010-07-01,16.176,16.319,15.447,16.013,8922239,0
2010-07-02,16.099,16.138,15.638,15.965,3251932,0
2010-07-06,16.213,16.444,15.485,15.668,6179001,0
2010-07-07,15.6,16.645,15.515,16.588,5950563,0
2010-07-08,16.694,16.808,16.138,16.453,3937692,0
2010-07-09,16.263,16.636,16.156,16.551,3466140,0
2010-07-12,16.492,16.781,16.213,16.502,3640574,0
2010-07-13,16.714,16.885,16.453,16.828,4954518,0
2010-07-14,16.992,17.134,16.743,16.915,3651726,0
2010-07-15,16.944,17.038,16.598,16.846,3577932,0
2010-07-16,16.771,16.771,16.263,16.338,4807577,0
2010-07-19,16.472,16.684,16.223,16.626,3847244,0
2010-07-20,16.292,16.541,15.926,16.396,7193998,0
2010-07-21,16.789,16.895,16.31,16.512,7815535,0
2010-07-22,16.838,17.423,16.799,17.316,8113070,0
2010-07-23,17.048,18.221,17.001,17.989,12872468,0
2010-07-26,17.94,18.46,17.902,18.354,30248176,0
2010-07-27,18.506,18.506,18.007,18.115,6183789,0
2010-07-28,18.035,18.335,17.836,17.96,5682249,0
2010-07-29,18.124,18.124,17.105,17.364,8563385,0
2010-07-30,17.114,17.223,16.626,16.818,10645295,0
2010-08-02,17.077,17.52,16.838,17.355,5478000,0
2010-08-03,17.306,17.326,17.001,17.144,2861278,0
2010-08-04,17.335,17.471,17.096,17.433,4639423,0
2010-08-05,17.491,17.53,17.114,17.154,4050499,0
2010-08-06,16.982,17.605,16.915,17.557,5007342,0
2010-08-09,17.672,17.76,17.53,17.586,3829426,0
2010-08-10,17.335,17.355,16.992,17.203,3537151,0
2010-08-11,16.846,16.885,16.213,16.588,5557551,0
2010-08-12,16.282,16.838,16.033,16.636,5515902,0
2010-08-13,16.541,16.885,16.347,16.357,2907673,0
2010-08-16,16.319,16.654,16.176,16.434,3388335,0
2010-08-17,16.579,17.077,16.512,16.781,3732525,0
2010-08-18,16.808,17.193,16.684,17.058,3074552,0
2010-08-19,16.972,17.223,16.674,16.846,2791167,0
2010-08-20,16.846,17.087,16.743,16.963,2228001,0
2010-08-23,17.028,17.193,16.522,16.551,2764382,0
2010-08-24,16.253,16.781,15.869,16.579,5524017,0
2010-08-25,16.347,16.598,16.176,16.472,6168730,0
2010-08-26,16.522,16.645,16.3,16.617,5621526,0
2010-08-27,16.789,17.701,16.502,17.643,8294174,0
2010-08-30,17.52,17.75,17.068,17.068,3510888,0
2010-08-31,16.972,17.383,16.838,17.096,4687163,0
2010-09-01,17.491,17.73,17.403,17.53,4213050,0
2010-09-02,17.501,17.826,17.461,17.701,3574355,0
2010-09-03,17.97,18.201,17.711,18.115,3638521,0
2010-09-07,18.055,18.055,17.73,17.787,3167233,0
2010-09-08,17.836,18.026,17.672,17.999,3264118,0
2010-09-09,18.151,18.231,17.826,18.035,3199113,0
2010-09-10,18.035,18.065,17.345,17.596,3805413,0
2010-09-13,17.768,18.095,17.75,18.026,3341317,0
2010-09-14,18.026,18.46,17.633,18.394,4603245,0
2010-09-15,18.285,18.621,18.181,18.478,4790599,0
2010-09-16,18.46,18.698,18.325,18.641,2846455,0
2010-09-17,18.853,19.114,18.844,18.902,6103218,0
2010-09-20,18.921,19.142,18.765,18.987,5310048,0
2010-09-21,18.872,19.18,18.384,18.948,10130756,0
2010-09-22,18.958,19.18,18.68,19.104,6183388,0
2010-09-23,18.938,19.814,18.834,19.161,6069420,0
2010-09-24,19.458,20.023,19.458,20.003,4132862,0
2010-09-27,20.003,20.311,19.765,20.033,4319511,0
2010-09-28,20.042,20.291,19.765,20.234,4149296,0
2010-09-29,20.147,20.552,20.023,20.081,4885401,0
2010-09-30,20.282,20.436,19.725,19.832,4347227,0
2010-10-01,20.003,20.197,19.59,19.814,3367339,0
2010-10-04,19.688,19.785,19.234,19.477,3170619,0
2010-10-05,19.765,20.282,19.59,20.09,4753380,0
2010-10-06,20.128,20.137,19.161,19.351,4755675,0
2010-10-07,19.458,19.514,19.014,19.263,3865480,0
2010-10-08,19.302,19.775,19.054,19.669,2559422,0
2010-10-11,19.649,20.272,19.62,19.679,2563698,0
2010-10-12,19.785,20.542,19.62,20.349,3829411,0
2010-10-13,20.542,20.616,20.187,20.389,3557458,0
2010-10-14,20.389,20.587,20.09,20.455,4111107,0
2010-10-15,20.734,21.087,20.522,20.935,5689192,0
2010-10-18,21.068,21.107,20.616,20.753,3223933,0
2010-10-19,20.34,20.771,20.157,20.408,3531585,0
2010-10-20,20.464,20.808,20.301,20.636,1770098,0
2010-10-21,20.724,20.743,19.419,19.869,6793903,0
2010-10-22,19.973,20.714,19.955,20.607,3718402,0
2010-10-25,20.656,21.195,20.626,21.078,2998379,0
2010-10-26,21.127,21.414,20.743,20.781,4210524,0
2010-10-27,20.828,22.02,20.781,21.923,5728604,0
2010-10-28,22.066,22.124,21.414,21.759,2711757,0
2010-10-29,21.739,22.153,21.577,21.99,2926559,0
2010-11-01,22.076,22.306,21.482,21.691,3245324,0
2010-11-02,21.96,22.306,21.799,22.085,2814721,0
2010-11-03,22.095,22.114,21.597,21.836,5570321,0
2010-11-04,22.372,22.758,22.03,22.719,5308898,0
2010-11-05,22.795,23.677,22.644,23.189,8065427,0
2010-11-08,22.67,22.968,22.163,22.901,8001894,0
2010-11-09,22.863,23.015,22.699,22.835,5433156,0
2010-11-10,22.644,22.881,22.372,22.835,3891413,0
2010-11-11,22.548,22.548,22.076,22.372,5140955,0
2010-11-12,22.181,22.567,21.799,22.201,3130987,0
2010-11-15,22.248,22.509,22,22.01,3169831,0
2010-11-16,21.836,22.066,21.176,21.453,5471550,0
2010-11-17,21.587,22.248,21.443,21.98,2787738,0
2010-11-18,22.316,22.996,22.066,22.835,4076963,0
2010-11-19,22.854,23.16,22.604,23.141,3195846,0
2010-11-22,22.968,23.871,22.825,23.833,3729741,0
2010-11-23,23.43,23.765,23.286,23.755,3415416,0
2010-11-24,23.804,25.099,23.804,25.079,6650372,0
2010-11-26,24.935,25.109,24.85,24.935,1156660,0
2010-11-29,24.792,24.991,24.415,24.753,2658927,0
2010-11-30,24.523,24.772,24.272,24.415,6756489,0
2010-12-01,24.841,25.416,24.811,25.407,4733349,0
2010-12-02,25.426,25.951,25.426,25.894,2927365,0
2010-12-03,25.809,26.527,25.751,26.451,2919628,0
2010-12-06,26.508,26.622,26.01,26.499,3637092,0
2010-12-07,26.842,27.106,26.097,26.172,4216366,0
2010-12-08,26.134,26.575,26.049,26.249,2816343,0
2010-12-09,26.517,26.602,26.318,26.602,2259347,0
2010-12-10,26.741,26.97,26.279,26.901,4056357,0
2010-12-13,27.106,27.106,25.951,25.99,3226423,0
2010-12-14,26.182,26.318,25.675,25.799,3858530,0
2010-12-15,25.769,26.471,25.558,25.903,4181040,0
2010-12-16,25.846,26.805,25.829,26.681,4016934,0
2010-12-17,26.779,27.479,26.681,27.285,3684113,0
2010-12-20,27.402,27.573,26.881,26.99,1883158,0
2010-12-21,27.067,27.303,26.832,27.096,1815026,0
2010-12-22,27.168,27.178,26.671,26.96,1803951,0
2010-12-23,26.96,27.392,26.921,27.237,1387318,0
2010-12-27,27.237,27.602,26.921,27.582,1440300,0
2010-12-28,27.689,27.958,27.392,27.632,2674321,0
2010-12-29,27.612,28.235,27.497,27.996,2213304,0
2010-12-30,28.034,28.544,27.899,27.899,3212853,0
2010-12-31,27.822,27.968,27.45,27.469,1604055,0
2011-01-03,27.958,28.917,27.86,28.36,3951458,0
2011-01-04,28.589,28.715,27.978,28.428,3677449,0
2011-01-05,28.571,29.032,28.235,28.974,3722848,0
2011-01-06,29.185,29.665,28.831,28.927,4261174,0
2011-01-07,29.04,29.195,28.158,29.014,3258907,0
2011-01-10,28.764,30.654,28.525,30.414,6709960,0
2011-01-11,30.557,30.883,29.8,30.326,3827307,0
2011-01-12,30.683,30.931,30.326,30.586,3209919,0
2011-01-13,30.529,30.778,30.126,30.51,2960535,0
2011-01-14,30.547,31.247,30.269,31.193,3276390,0
2011-01-18,31.231,31.651,30.969,31.432,3994556,0
2011-01-19,31.422,31.727,30.529,30.614,4176938,0
2011-01-20,29.722,29.722,27.178,28.811,10699265,0
2011-01-21,29.839,29.839,27.832,28.006,11153769,0
2011-01-24,28.13,28.139,27.44,28.006,6191371,0
2011-01-25,28.467,28.811,28.13,28.793,6464008,0
2011-01-26,29.07,30.461,28.562,30.212,7914435,0
2011-01-27,30.703,31.873,30.604,31.422,7136792,0
2011-01-28,31.661,31.661,29.675,30.058,6079661,0
2011-01-31,30.145,30.703,29.819,30.481,3288722,0
2011-02-01,30.814,31.633,30.804,31.392,3285562,0
2011-02-02,31.153,31.736,30.529,31.584,2791048,0
2011-02-03,31.564,32.477,31.354,32.438,4128699,0
2011-02-04,32.62,33.579,32.477,33.502,4459187,0
2011-02-07,34.271,34.789,33.695,34.096,6553960,0
2011-02-08,34.212,34.252,33.263,34.022,5038779,0
2011-02-09,33.818,34.368,33.618,33.762,4114205,0
2011-02-10,33.052,34.527,32.62,34.271,5905635,0
2011-02-11,34.106,35.298,34.06,35.066,4395097,0
2011-02-14,35.449,36.285,35.171,35.449,4950393,0
2011-02-15,35.402,35.977,34.547,34.856,3369496,0
2011-02-16,35.114,35.644,34.942,35.171,3475858,0
2011-02-18,35.587,35.596,34.981,35.161,2056015,0
2011-02-22,33.818,34.311,31.995,32.918,6369860,0
2011-02-23,32.735,32.976,30.404,32.054,9251627,0
2011-02-24,32.034,33.713,31.736,33.493,5534226,0
2011-02-25,34.252,34.684,33.963,34.527,3861539,0
2011-02-28,35.161,35.864,33.857,34.479,4647315,0
2011-03-01,34.665,34.981,33.033,33.339,3818744,0
2011-03-02,33.176,34.096,32.869,33.127,4630504,0
2011-03-03,33.837,34.405,33.473,33.973,4362958,0
2011-03-04,34.405,34.424,33.331,33.559,2852281,0
2011-03-07,33.667,33.887,32.044,33.016,4885440,0
2011-03-08,32.918,33.006,31.939,32.448,3545706,0
2011-03-09,32.342,32.36,30.614,30.713,10297642,0
2011-03-10,29.617,30.703,29.263,30.355,9318433,0
2011-03-11,29.387,30.873,29.359,30.547,5413520,0
2011-03-14,30.011,31.007,29.839,30.001,4007621,0
2011-03-15,28.515,30.723,28.063,30.355,5445043,0
2011-03-16,30.316,30.921,29.263,29.598,4698773,0
2011-03-17,29.971,30.155,28.457,28.734,6925280,0
2011-03-18,29.146,29.491,28.467,28.754,5606455,0
2011-03-21,29.282,30.029,28.984,29.914,3082005,0
2011-03-22,29.291,29.675,28.898,29.234,4687278,0
2011-03-23,29.06,29.665,28.764,29.511,2536417,0
2011-03-24,29.848,30.624,29.472,30.586,3348936,0
2011-03-25,30.761,31.708,30.693,30.998,4606479,0
2011-03-28,31.247,31.774,31.193,31.247,4041912,0
2011-03-29,31.364,31.604,30.843,31.266,2251186,0
2011-03-30,31.651,31.892,31.017,31.324,3516250,0
2011-03-31,31.294,31.46,30.804,31.086,1719908,0
2011-04-01,31.202,31.373,29.971,30.173,3563108,0
2011-04-04,30.117,30.414,29.117,29.54,4765817,0
2011-04-05,29.455,30.107,29.022,29.627,3826185,0
2011-04-06,29.887,29.981,26.403,27.563,20268884,0
2011-04-07,27.352,27.362,26.116,26.612,13257484,0
2011-04-08,26.711,27.02,26.202,26.432,6118825,0
2011-04-11,26.508,26.681,25.846,26.029,6478844,0
2011-04-12,25.538,25.568,24.841,25.291,9197360,0
2011-04-13,25.598,25.769,25.06,25.568,5508532,0
2011-04-14,25.444,25.471,24.821,25.328,4338442,0
2011-04-15,25.147,25.426,24.878,25.251,3519284,0
2011-04-18,24.811,25.195,24.425,24.991,4904523,0
2011-04-19,25.089,25.951,25.011,25.779,6730965,0
2011-04-20,26.413,26.832,26.249,26.788,5967028,0
2011-04-21,27.582,27.728,26.95,27.048,5029415,0
2011-04-25,27.141,27.266,26.711,27.076,3408442,0
2011-04-26,27.158,27.208,26.779,27.141,2667918,0
2011-04-27,26.901,26.93,26,26.403,5263614,0
2011-04-28,26.384,27.038,26.259,26.394,5351390,0
2011-04-29,30.117,30.654,28.495,30.182,12444626,0
2011-05-02,30.404,30.404,29.263,29.339,4885642,0
2011-05-03,29.273,29.291,28.379,28.607,3668644,0
2011-05-04,28.562,29.127,28.025,28.303,3387284,0
2011-05-05,27.996,29.321,27.582,28.607,4357668,0
2011-05-06,28.859,29.06,28.235,28.408,3321828,0
2011-05-09,28.342,28.974,28.139,28.457,3262082,0
2011-05-10,28.637,29.08,28.313,28.725,3285544,0
2011-05-11,28.627,28.705,27.285,27.602,4175355,0
2011-05-12,27.322,27.958,27.132,27.412,4824368,0
2011-05-13,27.44,27.681,27.038,27.188,3404487,0
2011-05-16,27.067,27.188,26.058,26.134,4149617,0
2011-05-17,26.029,26.134,25.291,25.558,4931730,0
2011-05-18,26.547,26.796,25.829,26.622,4962217,0
2011-05-19,26.779,26.779,26.21,26.394,2635040,0
2011-05-20,26.48,26.612,25.99,26.202,2247158,0
2011-05-23,25.578,25.829,25.195,25.548,2809765,0
2011-05-24,25.799,25.951,25.291,25.444,2448920,0
2011-05-25,25.299,25.903,25.299,25.751,2228606,0
2011-05-26,25.809,25.951,25.454,25.931,2192382,0
2011-05-27,26.097,26.134,23.784,24.465,12024877,0
2011-05-31,24.609,24.859,23.573,24.435,6375454,0
2011-06-01,24.272,24.465,23.44,23.563,4963131,0
2011-06-02,23.487,23.976,23.237,23.908,4528343,0
2011-06-03,23.324,23.477,22.124,22.124,9890763,0
2011-06-06,22.076,22.738,22.066,22.335,4972217,0
2011-06-07,23.18,24.841,23.024,24.062,13145272,0
2011-06-08,23.833,23.871,23.122,23.43,5668896,0
2011-06-09,23.612,24.485,23.314,23.928,6307384,0
2011-06-10,23.765,23.833,22.929,23.334,4126803,0
2011-06-13,23.371,23.543,22.411,22.558,3252461,0
2011-06-14,22.929,24.157,22.929,23.899,6097427,0
2011-06-15,23.371,23.658,23.104,23.141,3121853,0
2011-06-16,23.17,23.256,22.278,22.558,2827980,0
2011-06-17,22.958,23.112,22.095,22.22,3515476,0
2011-06-20,21.434,21.664,20.616,20.818,13125588,0
2011-06-21,20.907,22.163,20.542,21.616,5373544,0
2011-06-22,21.491,21.836,21.241,21.482,2863885,0
2011-06-23,21.137,22.372,20.935,22.335,5856770,0
2011-06-24,22.354,22.699,21.875,21.942,3157343,0
2011-06-27,21.807,22.419,21.558,21.99,2566275,0
2011-06-28,22.03,22.786,21.97,22.604,3204890,0
2011-06-29,22.644,22.835,21.453,21.701,5619338,0
2011-06-30,21.807,22.354,21.701,22.048,3461544,0
2011-07-01,22.114,22.624,22,22.489,2146473,0
2011-07-05,22.479,22.585,21.99,22.124,2503995,0
2011-07-06,22.057,23.104,21.607,22.689,5277464,0
2011-07-07,23.199,24.455,23.141,24.187,6171116,0
2011-07-08,23.871,24.072,23.524,23.715,3674011,0
2011-07-11,23.391,24.148,23.112,23.246,3331896,0
2011-07-12,23.104,23.104,21.597,21.729,5341020,0
2011-07-13,21.96,22.594,21.875,21.904,3807274,0
2011-07-14,21.942,22.604,21.453,21.472,5242430,0
2011-07-15,21.72,21.827,21.346,21.759,2522342,0
2011-07-18,21.654,21.779,20.945,21.327,3459945,0
2011-07-19,21.434,22.22,21.434,21.97,2913466,0
2011-07-20,23.084,23.504,22.459,22.651,4706206,0
2011-07-21,22.845,23.024,21.645,21.759,6938242,0
2011-07-22,23.986,25.99,23.89,25.885,15170042,0
2011-07-25,25.713,25.751,25.04,25.387,7229463,0
2011-07-26,25.578,26.249,25.519,25.903,5502047,0
2011-07-27,25.829,25.829,24.897,25.04,6160536,0
2011-07-28,25.387,25.426,24.387,24.514,5366940,0
2011-07-29,23.976,24.859,23.602,24.282,4491210,0
2011-08-01,24.945,25.157,23.46,23.986,4877857,0
2011-08-02,23.804,23.833,22.585,22.594,4850844,0
2011-08-03,22.644,23.42,21.942,23.314,4880454,0
2011-08-04,22.805,22.845,21.366,21.395,6108647,0
2011-08-05,21.913,21.96,19.302,19.841,11069622,0
2011-08-08,18.737,19.572,18.325,18.602,10124670,0
2011-08-09,18.902,19.716,18.124,19.698,7443290,0
2011-08-10,19.322,20.311,18.902,19.449,5376953,0
2011-08-11,19.467,21.501,19.361,21.127,5600174,0
2011-08-12,21.346,21.96,21.038,21.176,4033436,0
2011-08-15,21.414,22.297,21.366,22.173,2919455,0
2011-08-16,21.817,21.923,19.925,20.597,6563018,0
2011-08-17,20.685,21.26,20.234,20.493,3041930,0
2011-08-18,19.669,19.679,18.45,18.631,4706158,0
2011-08-19,18.026,19.234,17.989,18.016,4149713,0
2011-08-22,18.584,18.938,18.231,18.335,3062931,0
2011-08-23,18.516,19.312,18.431,19.226,4857431,0
2011-08-24,19.161,19.38,18.765,19.234,2781772,0
2011-08-25,19.254,19.361,18.612,18.67,2326217,0
2011-08-26,18.526,19.332,18.171,19.084,3411540,0
2011-08-29,19.504,19.983,19.361,19.955,2947850,0
2011-08-30,19.805,20.243,19.639,20.003,2406105,0
2011-08-31,20.167,20.597,19.61,19.795,2631550,0
2011-09-01,19.851,20.798,19.61,20.071,4194918,0
2011-09-02,19.62,19.795,18.689,18.824,2507834,0
2011-09-06,18.134,18.584,17.433,18.516,4323687,0
2011-09-07,19.495,19.649,19.189,19.351,4427344,0
2011-09-08,19.189,20.052,19.189,19.504,4172918,0
2011-09-09,19.341,20.003,18.602,18.785,5547851,0
2011-09-12,18.468,19.59,18.46,19.458,4130022,0
2011-09-13,19.504,20.493,19.458,20.33,5168967,0
2011-09-14,20.888,21.577,20.177,21.279,6338647,0
2011-09-15,21.472,21.654,20.907,21.443,3544611,0
2011-09-16,21.472,21.626,21.028,21.176,2945435,0
2011-09-19,20.616,20.917,20.311,20.714,1834252,0
2011-09-20,20.781,21.233,20.484,20.695,3379744,0
2011-09-21,20.734,21.674,20.616,21.028,4532218,0
2011-09-22,20.216,20.34,18.804,19.486,4324138,0
2011-09-23,19.226,20.1,19.094,20.061,2441814,0
2011-09-26,20.147,20.187,18.902,19.735,2916706,0
2011-09-27,20.147,20.512,19.62,19.745,2770562,0
2011-09-28,19.869,19.965,18.912,19.044,4098562,0
2011-09-29,19.486,19.639,17.787,18.315,3780747,0
2011-09-30,17.875,17.95,17.213,17.233,4880920,0
2011-10-03,17.077,17.586,16.243,16.273,4834523,0
2011-10-04,15.965,17.461,15.677,17.423,4695292,0
2011-10-05,17.511,18.929,16.992,18.555,6860332,0
2011-10-06,18.498,18.756,18.095,18.546,3832302,0
2011-10-07,18.717,18.938,18.055,18.364,1916713,0
2011-10-10,18.929,19.074,18.325,18.765,3010427,0
2011-10-11,18.612,19.206,18.431,19.104,5992006,0
2011-10-12,19.543,21.058,19.458,19.879,9047825,0
2011-10-13,19.707,20.838,19.263,20.561,9906717,0
2011-10-14,21.607,22.519,20.868,21.491,6835836,0
2011-10-17,21.395,21.434,20.157,20.379,3676798,0
2011-10-18,20.389,21.186,19.973,21.028,3817151,0
2011-10-19,20.762,20.762,19.869,19.983,4179790,0
2011-10-20,20.033,20.137,19.114,19.841,3945751,0
2011-10-21,20.187,20.828,19.965,20.081,3152616,0
2011-10-24,20.234,21.038,20.167,21.002,4617707,0
2011-10-25,20.781,21.048,20.061,20.167,3306692,0
2011-10-26,20.542,20.724,19.707,20.522,3511314,0
2011-10-27,21.137,21.279,20.34,20.512,7531442,0
2011-10-28,20.436,20.464,19.044,19.467,9858096,0
2011-10-31,19.351,19.449,18.882,19.005,5330765,0
2011-11-01,18.248,18.756,18.231,18.335,5274441,0
2011-11-02,18.631,18.948,17.96,18.305,5796742,0
2011-11-03,19.322,19.745,18.834,19.669,8756937,0
2011-11-04,18.765,21.087,18.651,20.945,12926542,0
2011-11-07,20.561,20.935,19.965,20.455,4672825,0
2011-11-08,20.578,20.724,19.765,20.272,3551207,0
2011-11-09,19.477,19.669,18.765,18.824,5014264,0
2011-11-10,19.054,19.226,18.134,18.305,5461379,0
2011-11-11,18.612,19.084,18.384,18.958,3321190,0
2011-11-14,18.824,19.044,18.468,18.698,2235462,0
2011-11-15,18.593,18.902,18.248,18.737,3443199,0
2011-11-16,18.526,18.834,18.191,18.221,3126040,0
2011-11-17,18.211,18.231,16.541,16.694,8076109,0
2011-11-18,16.992,17.087,16.233,16.3,4262378,0
2011-11-21,15.965,16.166,15.57,15.898,8443448,0
2011-11-22,15.926,16.061,15.198,15.256,6054103,0
2011-11-23,15.079,15.168,13.767,13.95,10922150,0
2011-11-25,14.075,14.209,13.538,13.557,3277465,0
2011-11-28,14.209,14.38,13.548,13.767,9484378,0
2011-11-29,13.557,14.103,13.508,13.921,10308959,0
2011-11-30,14.623,15.696,14.488,15.648,11604859,0
2011-12-01,15.543,15.849,15.351,15.505,8507574,0
2011-12-02,15.724,16.089,15.638,15.686,7294910,0
2011-12-05,15.984,16.138,15.59,15.715,4867173,0
2011-12-06,15.658,15.879,15.341,15.447,3967637,0
2011-12-07,15.304,15.495,14.803,15.208,8905528,0
2011-12-08,15.089,15.256,14.613,14.65,3838319,0
2011-12-09,14.69,14.987,14.39,14.86,3138955,0
2011-12-12,14.583,14.603,14.219,14.38,3730600,0
2011-12-13,14.478,14.65,13.412,13.508,7051931,0
2011-12-14,13.528,13.787,13.163,13.469,5146326,0
2011-12-15,14.075,14.324,13.645,13.709,4544255,0
2011-12-16,13.796,14.181,13.757,13.787,6430029,0
2011-12-19,13.912,14.258,13.816,14.141,8573989,0
2011-12-20,14.39,14.939,14.37,14.9,6166569,0
2011-12-21,14.813,14.89,14.419,14.84,4311405,0
2011-12-22,14.813,15.732,14.813,15.668,3717193,0
2011-12-23,15.742,15.84,15.388,15.543,2121773,0
2011-12-27,15.408,15.638,15.361,15.534,1710830,0
2011-12-28,15.515,15.742,15.275,15.331,2765786,0
2011-12-29,15.388,15.56,15.322,15.447,2038003,0
2011-12-30,15.388,15.724,15.388,15.56,2019647,0
2012-01-03,16.213,16.522,15.956,16.138,4797743,0
2012-01-04,16.052,16.176,15.889,16.099,2862096,0
2012-01-05,15.965,16.626,15.81,16.579,4865087,0
2012-01-06,15.926,16.645,15.879,16.453,5210533,0
2012-01-09,16.462,17.203,16.434,17.087,8752521,0
2012-01-10,17.355,17.443,16.925,17.252,4303355,0
2012-01-11,17.164,17.373,16.734,17.299,3036483,0
2012-01-12,17.403,17.413,16.944,17.252,2665108,0
2012-01-13,17.087,17.164,16.789,16.925,2866285,0
2012-01-17,17.223,17.681,17.203,17.538,4687704,0
2012-01-18,17.643,18.478,17.596,18.305,5582893,0
2012-01-19,18.506,18.708,18.144,18.45,9906006,0
2012-01-20,19.514,20.616,19.351,20.522,16536540,0
2012-01-23,20.33,20.762,20.147,20.426,5707904,0
2012-01-24,20.34,20.714,20.147,20.685,3884672,0
2012-01-25,21.356,21.539,20.561,20.888,6901397,0
2012-01-26,21.127,21.346,20.597,20.743,5724429,0
2012-01-27,20.578,21.376,20.349,21.107,4816345,0
2012-01-30,20.868,21.078,20.532,20.878,4948330,0
2012-01-31,21.186,21.224,20.542,20.704,3929609,0
2012-02-01,20.868,21.097,20.493,20.945,6566010,0
2012-02-02,21.317,22.354,21.186,21.904,7796276,0
2012-02-03,22.306,23.034,22.133,22.719,5776158,0
2012-02-06,22.479,22.661,22.268,22.489,3544877,0
2012-02-07,22.449,22.768,21.97,22.729,4861597,0
2012-02-08,22.729,23.563,22.729,23.296,4537966,0
2012-02-09,23.362,23.677,22.863,23.553,4982848,0
2012-02-10,23.217,23.371,22.439,22.509,4677852,0
2012-02-13,22.777,23.015,22.163,22.67,3917862,0
2012-02-14,22.411,23.024,22.354,23.006,3142127,0
2012-02-15,23.141,23.823,23.054,23.256,4548103,0
2012-02-16,22.939,24.226,22.929,24.196,3884893,0
2012-02-17,24.379,24.379,23.602,23.853,2754978,0
2012-02-21,24.406,24.435,23.63,23.774,2654726,0
2012-02-22,23.976,23.976,23.563,23.843,2722758,0
2012-02-23,23.765,24.562,23.602,24.523,4544378,0
2012-02-24,24.627,24.926,24.523,24.811,3163774,0
2012-02-27,24.562,25.894,24.37,25.51,5747400,0
2012-02-28,25.657,26.249,25.232,25.799,6256946,0
2012-02-29,25.921,26.088,25.548,25.875,3871755,0
2012-03-01,26.182,26.422,25.779,26.259,5097855,0
2012-03-02,26.22,27.02,26.116,26.346,5452724,0
2012-03-05,26.269,26.289,24.782,25.011,7090829,0
2012-03-06,24.618,24.637,23.881,24.35,8685955,0
2012-03-07,24.935,25.109,24.465,25.03,3985112,0
2012-03-08,25.261,25.751,25.02,25.684,3333783,0
2012-03-09,26,26.202,25.578,25.819,5453461,0
2012-03-12,25.741,25.829,25.291,25.377,3305569,0
2012-03-13,25.548,26.049,25.397,26.049,4221360,0
2012-03-14,26.126,26.788,26.068,26.602,3839027,0
2012-03-15,26.751,27.246,26.612,27.141,3875426,0
2012-03-16,27.168,27.342,26.557,26.911,4490117,0
2012-03-19,27.02,27.832,26.815,27.497,4414491,0
2012-03-20,27.303,27.422,26.691,27.123,3365424,0
2012-03-21,27.285,27.563,27.168,27.332,3540928,0
2012-03-22,27.096,27.479,26.796,27.246,4581820,0
2012-03-23,27.276,27.276,26.77,27.02,4743988,0
2012-03-26,27.372,27.642,27.115,27.362,3979541,0
2012-03-27,27.44,27.612,27.106,27.45,3478215,0
2012-03-28,27.402,27.592,26.308,26.691,3698049,0
2012-03-29,26.499,26.662,25.951,26.537,3686800,0
2012-03-30,26.731,26.881,26.24,26.527,2642131,0
2012-04-02,26.527,26.815,26.23,26.584,3023941,0
2012-04-03,26.592,26.862,26.22,26.413,2620658,0
2012-04-04,26,26.116,25.05,25.309,5985828,0
2012-04-05,25.137,25.809,25.137,25.769,2420826,0
2012-04-09,25.195,25.684,25.02,25.281,2614502,0
2012-04-10,25.299,25.941,24.637,24.705,5219958,0
2012-04-11,25.089,25.461,24.715,25.281,3664471,0
2012-04-12,25.241,26.355,25.177,25.921,2635464,0
2012-04-13,25.829,26,25.177,25.222,2434797,0
2012-04-16,25.454,25.693,24.647,24.991,2801915,0
2012-04-17,25.241,25.855,25.185,25.809,2975282,0
2012-04-18,25.538,26.249,25.348,26.126,3961873,0
2012-04-19,26.126,26.144,24.59,24.859,10317777,0
2012-04-20,24.821,24.897,23.16,23.391,13947630,0
2012-04-23,22.679,22.777,22.173,22.363,9857263,0
2012-04-24,22.345,22.968,22.22,22.795,7761977,0
2012-04-25,24.475,24.715,23.658,24.196,7804659,0
2012-04-26,23.863,24.572,23.668,24.465,7576823,0
2012-04-27,25.759,27.01,25.558,26.681,10517719,0
2012-04-30,26.471,26.642,25.921,26.039,5248256,0
2012-05-01,26,26.566,25.751,26.097,3514240,0
2012-05-02,25.713,26.328,25.426,26.182,4390885,0
2012-05-03,26.172,26.338,24.897,25.089,3675406,0
2012-05-04,24.792,25.167,24.425,24.533,4464291,0
2012-05-07,24.216,24.667,23.928,24.226,3642643,0
2012-05-08,24.081,24.11,23.034,23.668,7902389,0
2012-05-09,23.227,24.043,22.873,23.908,5465396,0
2012-05-10,24.244,24.332,23.504,24.216,4629537,0
2012-05-11,23.881,24.762,23.496,24.36,4230427,0
2012-05-14,23.89,24.072,23.524,23.899,3106236,0
2012-05-15,23.863,25.05,23.602,24.504,6462662,0
2012-05-16,24.705,25.167,24.425,24.667,6270736,0
2012-05-17,24.618,24.841,23.468,23.504,3492636,0
2012-05-18,23.42,23.487,22.372,22.479,5721150,0
2012-05-21,22.614,24.129,22.306,24.072,3837116,0
2012-05-22,24.072,24.618,23.668,24.495,4587319,0
2012-05-23,23.937,25.137,23.881,25.05,4285280,0
2012-05-24,25.177,25.177,24.177,24.475,3404962,0
2012-05-25,24.609,25.309,24.59,24.637,3273576,0
2012-05-29,24.85,25.903,24.762,25.885,5547167,0
2012-05-30,25.538,25.647,24.627,24.762,4121371,0
2012-05-31,24.878,25.98,24.396,25.769,5712672,0
2012-06-01,24.743,25.147,24.148,24.206,3832953,0
2012-06-04,24.425,24.906,23.908,24.792,5296002,0
2012-06-05,24.792,25.829,24.667,25.627,3559678,0
2012-06-06,25.941,27.352,25.789,27.246,6235968,0
2012-06-07,27.352,27.908,26.269,26.355,4883273,0
2012-06-08,26.364,26.901,26.01,26.824,2656377,0
2012-06-11,27.276,27.332,25.666,25.809,3925115,0
2012-06-12,26.02,26.701,25.617,26.632,3588193,0
2012-06-13,26.632,27.506,26.338,27.218,5748194,0
2012-06-14,27.106,27.149,25.751,26.308,7103306,0
2012-06-15,26.039,27.076,25.911,26.96,4822493,0
2012-06-18,26.671,27.228,26.461,27.115,3623014,0
2012-06-19,27.352,27.352,26.871,26.93,3216399,0
2012-06-20,26.97,27.332,26.671,27.048,2538442,0
2012-06-21,26.97,27.01,25.461,25.578,4054644,0
2012-06-22,26.22,26.269,25.222,25.759,3516969,0
2012-06-25,25.367,25.538,24.196,24.445,3351676,0
2012-06-26,24.562,24.667,23.677,23.986,4884577,0
2012-06-27,24.226,24.859,23.986,24.715,3311084,0
2012-06-28,24.465,24.888,24.177,24.743,3482511,0
2012-06-29,25.461,26.289,25.358,26.21,3856277,0
2012-07-02,26.106,26.308,25.617,26.134,2445186,0
2012-07-03,26.106,26.671,26.106,26.557,1203905,0
2012-07-05,26.338,26.612,26.144,26.48,2432458,0
2012-07-06,26.269,26.318,25.04,25.416,2582652,0
2012-07-09,25.291,25.855,24.888,25.568,3622451,0
2012-07-10,25.637,26.078,24.542,24.734,3359519,0
2012-07-11,24.782,25.185,24.523,24.792,2890342,0
2012-07-12,24.609,25.358,24.035,25.251,3556339,0
2012-07-13,25.271,25.855,25.089,25.732,3675406,0
2012-07-16,25.471,25.647,24.533,24.811,3977221,0
2012-07-17,24.945,25.089,24.226,24.485,3628568,0
2012-07-18,24.36,25.759,24.36,25.558,5578927,0
2012-07-19,27.805,28.544,27.342,27.987,15313904,0
2012-07-20,27.382,27.813,27.228,27.422,4648678,0
2012-07-23,26.842,26.862,26.163,26.422,5672181,0
2012-07-24,26.557,26.842,25.251,25.49,6023343,0
2012-07-25,25.829,26.355,25.538,25.666,6005473,0
2012-07-26,26.22,26.471,25.903,26.299,2969333,0
2012-07-27,26.575,27.127,26.172,26.98,4127205,0
2012-07-30,27.228,27.506,26.403,26.701,2628442,0
2012-07-31,27.372,28.878,27.067,27.755,8003919,0
2012-08-01,27.85,28.284,26.94,27.038,4804559,0
2012-08-02,26.711,27.074,26.049,26.741,4343387,0
2012-08-03,27.342,27.342,26.881,27.168,3791043,0
2012-08-06,27.332,27.525,26.98,27.342,2263325,0
2012-08-07,27.392,28.294,27.392,27.879,3011696,0
2012-08-08,27.642,27.889,27.362,27.487,2344481,0
2012-08-09,27.497,27.958,27.479,27.822,2464026,0
2012-08-10,27.681,28.486,27.506,28.428,2721736,0
2012-08-13,28.226,28.37,27.795,28.197,2798238,0
2012-08-14,28.428,28.525,27.943,28.044,2709679,0
2012-08-15,27.987,28.178,27.322,27.422,3505890,0
2012-08-16,27.506,28.553,27.362,28.428,4076543,0
2012-08-17,28.505,28.657,28.207,28.589,2964210,0
2012-08-20,28.589,28.589,27.968,28.265,3591787,0
2012-08-21,28.476,28.85,28.274,28.448,4905425,0
2012-08-22,28.428,28.438,27.85,28.054,2409201,0
2012-08-23,28.101,28.917,27.87,28.58,5133552,0
2012-08-24,28.467,28.617,28.111,28.438,2674562,0
2012-08-27,28.589,28.696,27.689,27.775,2549865,0
2012-08-28,27.699,28.36,27.573,28.294,2529949,0
2012-08-29,28.438,28.637,28.101,28.525,2195031,0
2012-08-30,28.313,28.398,27.85,28.207,2667408,0
2012-08-31,28.505,29.301,28.187,29.224,5070813,0
2012-09-04,28.637,28.946,27.822,28.793,5460524,0
2012-09-05,28.725,28.831,27.879,28.015,3141721,0
2012-09-06,28.457,29.924,28.408,29.914,6236231,0
2012-09-07,29.877,30.164,29.455,29.896,3334414,0
2012-09-10,29.771,30.058,28.637,28.696,4658652,0
2012-09-11,28.802,28.908,28.197,28.265,4356518,0
2012-09-12,28.495,28.495,27.582,27.879,6430660,0
2012-09-13,28.101,28.544,27.612,27.755,5430536,0
2012-09-14,27.85,28.715,27.813,28.408,4450405,0
2012-09-17,28.467,28.534,27.737,27.822,2818805,0
2012-09-18,27.746,28.148,27.487,28.034,3607798,0
2012-09-19,28.063,28.448,27.813,28.284,3748025,0
2012-09-20,26.96,27.342,22.325,23.054,35373047,0
2012-09-21,23.813,24.935,23.63,23.804,23214627,0
2012-09-24,23.391,23.602,22.929,23.054,9407329,0
2012-09-25,23.362,23.46,22.479,22.558,7596794,0
2012-09-26,22.392,22.576,21.453,22.239,8339687,0
2012-09-27,22.929,23.141,22.411,22.978,6460365,0
2012-09-28,23.006,23.276,22.499,22.604,5447875,0
2012-10-01,22.738,22.786,21.951,22.057,6999168,0
2012-10-02,22.316,22.548,22.076,22.469,4638629,0
2012-10-03,22.644,22.786,22.22,22.434,3390544,0
2012-10-04,22.624,22.634,22.076,22.585,3193418,0
2012-10-05,23.024,23.46,22.499,22.548,5665951,0
2012-10-08,22.411,22.719,22.105,22.211,2944948,0
2012-10-09,22.211,22.268,21.682,22.048,4601690,0
2012-10-10,22.048,22.105,21.52,21.567,4565950,0
2012-10-11,21.807,21.885,21.298,21.496,3365650,0
2012-10-12,21.366,21.529,21.068,21.269,3292805,0
2012-10-15,21.385,21.664,21.156,21.597,3062690,0
2012-10-16,21.616,22.624,21.577,22.594,5640250,0
2012-10-17,22.539,22.689,22.105,22.206,3487313,0
2012-10-18,22.124,22.163,21.607,21.636,3176074,0
2012-10-19,21.645,21.645,21.214,21.241,3864236,0
2012-10-22,21.204,21.701,21.087,21.674,5029671,0
2012-10-23,21.327,21.846,21.204,21.789,3926245,0
2012-10-24,22.163,22.229,21.674,21.759,2838321,0
2012-10-25,22.489,22.873,21.846,21.942,4458889,0
2012-10-26,22.163,22.594,21.674,22.229,3736382,0
2012-10-31,22.114,22.624,22.066,22.439,3417453,0
2012-11-01,22.325,23.227,22.211,23.104,5987180,0
2012-11-02,21.501,21.711,18.948,19.142,17987045,0
2012-11-05,19.39,20.042,18.431,19.993,10181247,0
2012-11-06,20.081,20.282,19.859,19.993,3883861,0
2012-11-07,19.629,19.814,19.197,19.254,4593544,0
2012-11-08,19.514,19.765,19.189,19.206,3251403,0
2012-11-09,19.38,19.906,19.234,19.735,4429175,0
2012-11-12,19.745,20.137,19.61,19.965,3800451,0
2012-11-13,19.467,20.167,19.439,20.003,3965096,0
2012-11-14,20.1,20.216,19.716,19.887,3272048,0
2012-11-15,19.869,20.052,19.39,19.429,4044593,0
2012-11-16,19.409,19.439,18.717,19.014,4640334,0
2012-11-19,19.524,20.023,19.38,19.823,6266975,0
2012-11-20,19.805,20.234,19.551,20.197,3932831,0
2012-11-21,20.272,20.607,20.225,20.484,2407226,0
2012-11-23,20.532,20.917,20.426,20.888,1620152,0
2012-11-26,20.771,21.038,20.666,20.753,2601307,0
2012-11-27,20.552,20.992,20.389,20.771,3264046,0
2012-11-28,20.552,20.762,20.119,20.685,3553736,0
2012-11-29,20.808,21.529,20.742,21.501,6070761,0
2012-11-30,21.404,21.817,21.385,21.729,4811759,0
2012-12-03,21.904,22.143,21.72,21.827,5730463,0
2012-12-04,21.779,22.258,21.759,22.229,5261237,0
2012-12-05,22.163,22.624,22.039,22.558,6744826,0
2012-12-06,22.548,22.719,22.287,22.419,4054698,0
2012-12-07,22.489,22.548,21.72,21.913,3633190,0
2012-12-10,21.866,21.913,21.376,21.424,4623117,0
2012-12-11,21.674,22.729,21.52,21.951,2855415,0
2012-12-12,22.124,22.158,21.531,21.587,3784235,0
2012-12-13,21.491,21.539,19.993,20.197,11681887,0
2012-12-14,19.887,19.887,18.468,18.995,12565129,0
2012-12-17,19.254,19.915,18.912,19.906,5801777,0
2012-12-18,20.128,20.34,20.081,20.243,5811222,0
2012-12-19,20.282,20.426,19.955,20.023,4244201,0
2012-12-20,20.013,20.052,19.449,19.572,4462386,0
2012-12-21,19.114,19.361,18.814,19.263,6392270,0
2012-12-24,19.371,19.524,19.197,19.449,1759030,0
2012-12-26,19.429,19.543,18.987,18.995,2727276,0
2012-12-27,19.044,19.206,18.844,19.161,3317423,0
2012-12-28,19.005,19.351,18.995,19.074,2498879,0
2012-12-31,19.034,19.504,18.929,19.477,3471149,0
2013-01-02,20.225,20.868,20.187,20.771,5695910,0
2013-01-03,20.945,21.146,20.561,20.616,3193269,0
2013-01-04,20.626,20.695,19.765,20.1,6390386,0
2013-01-07,20.042,20.616,19.925,20.398,2763174,0
2013-01-08,20.33,20.408,19.524,19.582,4817560,0
2013-01-09,19.869,20.243,19.639,20.157,3227753,0
2013-01-10,20.771,21.117,20.359,20.455,4937853,0
2013-01-11,20.522,20.676,20.216,20.502,2135798,0
2013-01-14,19.795,20.418,19.785,20.157,3179234,0
2013-01-15,20.023,20.119,19.429,19.669,3969354,0
2013-01-16,19.859,20.626,19.61,20.446,4189777,0
2013-01-17,20.587,20.926,20.484,20.781,3719439,0
2013-01-18,20.676,20.935,19.993,20.033,4378319,0
2013-01-22,20.216,20.311,19.879,19.915,4288163,0
2013-01-23,20.197,21.404,19.955,20.945,5603630,0
2013-01-24,19.915,21.214,19.62,20.57,7383084,0
2013-01-25,20.704,20.926,20.128,20.197,4368779,0
2013-01-28,20.607,20.734,20.301,20.446,4734285,0
2013-01-29,20.578,20.636,20.243,20.311,4634788,0
2013-01-30,20.436,20.945,20.291,20.685,7846560,0
2013-01-31,23.306,23.677,22.815,22.968,14096989,0
2013-02-01,23.17,23.677,23.104,23.342,7725617,0
2013-02-04,23.044,23.504,22.392,22.576,5543511,0
2013-02-05,22.729,22.854,22.479,22.634,3158260,0
2013-02-06,22.634,23.208,22.604,23.199,4058247,0
2013-02-07,23.044,23.266,22.594,22.805,3071265,0
2013-02-08,22.901,23.324,22.901,22.958,2629260,0
2013-02-11,22.901,23.352,22.768,23.266,2488930,0
2013-02-12,23.16,23.504,23.054,23.217,3117810,0
2013-02-13,23.227,23.504,23.084,23.314,2798454,0
2013-02-14,23.141,24.026,23.122,23.956,4599898,0
2013-02-15,23.918,23.986,23.4,23.504,2998411,0
2013-02-19,23.715,24.081,23.487,23.543,2617304,0
2013-02-20,23.543,23.573,22.614,22.661,3884780,0
2013-02-21,22.449,22.529,19.572,20.301,21214794,0
2013-02-22,20.771,21.434,20.724,20.962,9428947,0
2013-02-25,21.068,21.186,20.052,20.081,7922214,0
2013-02-26,20.243,20.291,19.458,19.61,6041165,0
2013-02-27,19.524,20.587,19.524,20.33,5464477,0
2013-02-28,20.532,20.762,20.34,20.436,3827517,0
2013-03-01,20.225,20.321,19.765,19.859,5679892,0
2013-03-04,19.841,19.983,19.429,19.59,5587355,0
2013-03-05,19.832,20.11,19.534,20.023,7055911,0
2013-03-06,20.052,20.379,19.649,20.301,6738503,0
2013-03-07,20.464,20.636,20.187,20.234,2885264,0
2013-03-08,20.369,20.636,20.197,20.532,2804323,0
2013-03-11,20.436,20.762,20.291,20.57,3069717,0
2013-03-12,20.493,20.781,20.464,20.636,2906781,0
2013-03-13,20.676,21.645,20.646,21.269,4006613,0
2013-03-14,21.51,21.749,21.26,21.395,2985132,0
2013-03-15,21.336,21.567,20.781,20.858,6318454,0
2013-03-18,20.493,20.868,20.128,20.695,3539300,0
2013-03-19,20.808,20.961,20.55,20.758,3347041,0
2013-03-20,20.907,21.038,20.532,20.798,2679579,0
2013-03-21,20.552,20.789,20.272,20.646,3069750,0
2013-03-22,20.704,20.808,20.464,20.616,2673914,0
2013-03-25,20.743,20.926,20.291,20.408,3051779,0
2013-03-26,20.607,20.878,20.301,20.724,3113097,0
2013-03-27,20.666,20.886,20.349,20.762,2820866,0
2013-03-28,20.714,21.166,20.666,21.132,2113333,0
2013-04-01,21.087,21.186,20.291,20.34,2916759,0
2013-04-02,20.464,20.676,20.003,20.119,3824657,0
2013-04-03,20.216,20.262,19.524,19.698,3914392,0
2013-04-04,19.688,20.167,19.61,20.157,2699288,0
2013-04-05,19.735,20.1,19.429,20.061,2388436,0
2013-04-08,20.147,20.426,19.925,20.379,1907405,0
2013-04-09,20.502,20.522,19.983,20.243,1937663,0
2013-04-10,20.369,21.127,20.243,20.953,3101805,0
2013-04-11,20.781,21.587,20.636,21.51,5270246,0
2013-04-12,21.356,21.443,21.028,21.209,3687711,0
2013-04-15,21.097,21.233,20.359,20.389,2574655,0
2013-04-16,20.656,20.818,20.369,20.762,2486894,0
2013-04-17,20.484,20.484,19.659,19.841,4655488,0
2013-04-18,19.906,20.137,19.282,19.332,2580407,0
2013-04-19,19.341,19.495,18.775,19.351,3157810,0
2013-04-22,19.351,19.785,18.775,19.745,4022605,0
2013-04-23,19.945,20.455,19.795,19.955,3739386,0
2013-04-24,20.207,20.724,20.013,20.57,3386009,0
2013-04-25,20.695,21.356,20.578,21.127,5468432,0
2013-04-26,21.137,21.395,20.197,20.552,5661396,0
2013-04-29,20.781,21.443,20.446,21.156,6197893,0
2013-04-30,21.028,21.224,20.808,21.176,3935773,0
2013-05-01,21.269,21.269,20.502,20.695,4084243,0
2013-05-02,20.838,21.137,20.734,21.058,2428420,0
2013-05-03,21.336,21.691,21.224,21.453,3351531,0
2013-05-06,21.577,22.392,21.548,22.105,3739624,0
2013-05-07,22.076,22.153,21.587,21.759,3119585,0
2013-05-08,21.759,22.143,21.701,22.076,2598977,0
2013-05-09,21.98,22.449,21.885,22.316,2279257,0
2013-05-10,22.258,22.815,22.258,22.729,3493280,0
2013-05-13,22.719,22.835,22.479,22.604,2802242,0
2013-05-14,22.585,22.815,22.539,22.719,3035717,0
2013-05-15,22.594,22.978,22.548,22.978,2506476,0
2013-05-16,22.805,23.104,22.581,22.644,2724805,0
2013-05-17,22.845,22.939,22.626,22.92,2918917,0
2013-05-20,22.795,22.92,22.594,22.768,1985811,0
2013-05-21,22.768,23.024,22.585,22.719,2178126,0
2013-05-22,22.786,22.92,22.048,22.287,2852354,0
2013-05-23,21.799,22.268,21.429,22.153,3184849,0
2013-05-24,21.99,22.041,21.414,21.72,2873901,0
2013-05-28,22.066,22.22,21.789,21.932,2221268,0
2013-05-29,21.817,21.827,21.501,21.664,2847676,0
2013-05-30,22.01,22.768,21.932,22.679,5113971,0
2013-05-31,22.661,23.582,22.558,22.891,6209229,0
2013-06-03,23.064,23.17,22.424,22.614,3370098,0
2013-06-04,22.585,23.034,22.33,22.644,3261437,0
2013-06-05,22.489,22.594,22,22.191,3782630,0
2013-06-06,22.297,22.345,21.012,21.739,6328326,0
2013-06-07,21.711,21.827,20.953,21.491,4124001,0
2013-06-10,21.548,21.664,21.241,21.269,2262684,0
2013-06-11,20.982,21.078,20.422,20.474,4011128,0
2013-06-12,20.626,20.714,19.775,19.879,3810256,0
2013-06-13,20.09,21.195,20.023,21.087,4857541,0
2013-06-14,21.434,21.434,20.848,20.888,1879512,0
2013-06-17,21.107,21.251,20.808,20.945,1430018,0
2013-06-18,21.028,21.548,21.028,21.404,2508569,0
2013-06-19,21.462,21.682,21.298,21.308,3550886,0
2013-06-20,20.992,21.195,20.676,20.743,4121857,0
2013-06-21,20.888,21.107,20.484,20.917,4486761,0
2013-06-24,20.666,20.695,20.1,20.301,5535549,0
2013-06-25,20.57,20.753,20.252,20.532,3180719,0
2013-06-26,20.828,21.166,20.676,20.882,3377984,0
2013-06-27,21.058,21.26,20.578,20.724,2875338,0
2013-06-28,20.552,21.186,20.464,21.002,3603633,0
2013-07-01,21.204,21.366,20.972,21.028,1659980,0
2013-07-02,20.972,21.247,20.587,20.704,2655923,0
2013-07-03,20.636,21.097,20.57,20.926,1498864,0
2013-07-05,21.107,21.117,20.753,20.962,1952665,0
2013-07-08,21.068,21.117,20.1,20.133,3663093,0
2013-07-09,20.291,20.502,20.119,20.484,3280085,0
2013-07-10,20.436,20.868,20.436,20.597,2581636,0
2013-07-11,20.868,21.097,20.724,21.048,2882378,0
2013-07-12,21.048,21.577,21.048,21.288,2868519,0
2013-07-15,21.308,21.491,21.002,21.048,3132039,0
2013-07-16,21.058,21.846,21.058,21.817,3353431,0
2013-07-17,21.923,22.105,21.759,21.894,2416320,0
2013-07-18,22.02,22.133,21.336,21.539,6814168,0
2013-07-19,23.286,23.928,22.881,22.92,16006265,0
2013-07-22,22.92,23.024,22.449,22.958,4096586,0
2013-07-23,23.132,23.381,22.949,23.266,3057855,0
2013-07-24,23.504,23.833,23.334,23.514,6564274,0
2013-07-25,23.41,23.582,23.204,23.42,3314666,0
2013-07-26,23.256,23.286,22.786,22.978,2831683,0
2013-07-29,22.758,23.104,22.594,22.644,2482455,0
2013-07-30,22.67,23.074,22.644,22.805,1941831,0
2013-07-31,22.786,23.266,22.558,23.059,3209293,0
2013-08-01,23.217,23.843,23.151,23.735,3918826,0
2013-08-02,23.524,23.705,23.314,23.612,2368359,0
2013-08-05,23.534,23.774,23.534,23.648,1837816,0
2013-08-06,23.573,23.658,23.132,23.276,1941475,0
2013-08-07,23.044,23.222,22.651,22.67,3551817,0
2013-08-08,22.805,22.939,22.548,22.679,2187096,0
2013-08-09,22.738,23.054,22.614,22.786,2302687,0
2013-08-12,22.786,23.46,22.786,23.266,2481430,0
2013-08-13,23.266,23.813,23.084,23.735,2502694,0
2013-08-14,23.745,23.794,23.468,23.677,3633273,0
2013-08-15,23.371,23.582,23.064,23.42,2577867,0
2013-08-16,23.371,23.725,23.342,23.504,2022855,0
2013-08-19,23.45,23.843,23.44,23.496,2536426,0
2013-08-20,23.553,24.167,23.534,23.843,3412631,0
2013-08-21,23.745,23.996,23.622,23.765,2009261,0
2013-08-22,23.813,24.263,23.774,24.072,1188419,0
2013-08-23,24.332,24.332,23.795,24.138,1604302,0
2013-08-26,24.11,24.36,23.976,24.187,1562867,0
2013-08-27,23.986,24.016,23.342,23.45,3310833,0
2013-08-28,23.45,24.514,23.45,24.332,4020498,0
2013-08-29,24.379,25.04,24.312,24.869,3385227,0
2013-08-30,24.945,24.945,24.035,24.332,3376721,0
2013-09-03,24.715,25.03,23.996,24.379,3465826,0
2013-09-04,24.523,24.935,24.35,24.772,2386496,0
2013-09-05,24.821,24.991,24.332,24.859,1999346,0
2013-09-06,24.945,24.991,24.415,24.676,3066847,0
2013-09-09,24.841,25.118,24.715,24.935,2378744,0
2013-09-10,25.157,25.387,24.963,25.261,2885968,0
2013-09-11,25.137,25.137,24.485,24.542,6375516,0
2013-09-12,24.58,24.705,24.254,24.37,2665146,0
2013-09-13,24.35,24.59,24.1,24.244,2040482,0
2013-09-16,24.552,24.599,24.206,24.282,1958642,0
2013-09-17,24.37,24.841,24.37,24.637,2931535,0
2013-09-18,24.705,24.859,24.485,24.724,1891418,0
2013-09-19,24.831,24.859,24.5,24.59,1776207,0
2013-09-20,24.637,24.945,24.552,24.552,3743012,0
2013-09-23,25.089,25.232,24.59,24.811,3215054,0
2013-09-24,24.801,25.06,24.533,24.782,2482291,0
2013-09-25,24.533,24.572,23.871,24.11,4093541,0
2013-09-26,24.129,24.379,23.853,23.996,2432633,0
2013-09-27,23.853,24.129,23.553,23.765,2544262,0
2013-09-30,23.477,24.053,23.276,23.833,2294526,0
2013-10-01,23.918,24.572,23.843,24.523,3317232,0
2013-10-02,24.272,24.637,24.062,24.167,2212081,0
2013-10-03,24.081,24.282,23.648,23.908,2125256,0
2013-10-04,24.026,24.801,23.928,24.599,2584493,0
2013-10-07,24.35,24.618,24.1,24.263,1640793,0
2013-10-08,24.12,24.406,23.685,23.863,2237891,0
2013-10-09,23.89,23.937,23.543,23.695,2051879,0
2013-10-10,23.937,24.206,23.937,24.062,2336010,0
2013-10-11,23.986,24.138,23.871,24.035,1978398,0
2013-10-14,23.813,24.244,23.755,24.187,1773271,0
2013-10-15,24.157,24.272,23.804,23.843,2047708,0
2013-10-16,24.053,24.216,23.908,24.167,2128071,0
2013-10-17,24.053,24.062,23.543,23.602,4246759,0
2013-10-18,23.685,23.928,23.324,23.908,2856222,0
2013-10-21,23.986,24.572,23.976,24.562,2645913,0
2013-10-22,24.59,24.657,24.062,24.272,2497565,0
2013-10-23,23.908,23.928,22.325,22.873,7494260,0
2013-10-24,22.644,22.891,22.469,22.748,4457306,0
2013-10-25,22.881,23.024,22.777,22.891,2524311,0
2013-10-28,23.094,23.391,23.044,23.256,3299201,0
2013-10-29,23.43,23.639,23.371,23.602,2498086,0
2013-10-30,23.622,23.735,23.286,23.487,4171020,0
2013-10-31,25.118,25.232,24.562,24.753,7511539,0
2013-11-01,24.811,25.069,24.772,24.916,4822109,0
2013-11-04,25.079,25.089,24.724,24.762,2353748,0
2013-11-05,24.637,24.954,24.425,24.762,1858950,0
2013-11-06,24.945,25.137,24.734,25.118,2300362,0
2013-11-07,25.099,25.137,24.187,24.226,3619294,0
2013-11-08,24.254,24.379,23.986,24.322,2120357,0
2013-11-11,24.187,24.254,23.871,24.129,2057192,0
2013-11-12,23.966,24.705,23.956,24.523,3575516,0
2013-11-13,24.495,25.011,24.406,24.954,2622746,0
2013-11-14,24.972,25.185,24.888,25.011,1969849,0
2013-11-15,25.011,25.137,24.831,24.878,1714170,0
2013-11-18,24.945,24.945,24.263,24.302,2726770,0
2013-11-19,24.637,24.753,24.035,24.1,2523311,0
2013-11-20,24.1,24.841,24.09,24.627,3203830,0
2013-11-21,24.734,25.588,24.627,25.49,3838073,0
2013-11-22,25.203,25.568,25.203,25.435,1960573,0
2013-11-25,25.51,25.666,25.157,25.637,1765035,0
2013-11-26,25.397,25.617,25.261,25.407,2321627,0
2013-11-27,25.367,25.568,25.232,25.528,1815484,0
2013-11-29,25.548,25.693,25.435,25.51,902574,0
2013-12-02,25.51,26.259,25.358,26.078,3219779,0
2013-12-03,26,26.517,25.951,26.461,3113047,0
2013-12-04,26.289,26.612,26.088,26.508,2699773,0
2013-12-05,26.671,27.158,26.575,27.01,2900314,0
2013-12-06,27.322,27.322,26.351,26.384,3402688,0
2013-12-09,26.566,27.382,26.374,27.276,3257821,0
2013-12-10,27.256,27.342,26.921,27.096,1942440,0
2013-12-11,27.198,27.402,26.711,26.741,2012083,0
2013-12-12,26.721,26.99,26.508,26.602,1677378,0
2013-12-13,26.557,26.632,26.172,26.21,2262521,0
2013-12-16,26.299,26.741,26.299,26.547,2344973,0
2013-12-17,26.652,27.45,26.547,27.256,3399888,0
2013-12-18,27.198,27.285,26.49,26.832,2752932,0
2013-12-19,26.95,26.95,26.328,26.355,2608688,0
2013-12-20,26.442,26.824,26.355,26.557,4383879,0
2013-12-23,26.862,27.067,26.721,26.731,2437071,0
2013-12-24,26.805,27.218,26.77,26.94,1342314,0
2013-12-26,27.086,27.266,26.642,26.788,1849983,0
2013-12-27,26.824,26.95,26.652,26.721,1541985,0
2013-12-30,26.761,27.228,26.731,27.168,1639751,0
2013-12-31,27.141,27.479,27.076,27.402,1661326,0
2014-01-02,27.149,27.188,26.097,26.289,3683427,0
2014-01-03,26.289,26.622,26.289,26.592,2057690,0
2014-01-06,26.741,26.796,26.24,26.508,2273105,0
2014-01-07,26.527,26.862,26.49,26.662,1875178,0
2014-01-08,26.815,26.901,26.622,26.788,2845383,0
2014-01-09,26.921,26.921,26.413,26.592,3043920,0
2014-01-10,26.537,26.711,26.289,26.622,2039162,0
2014-01-13,27.228,28.025,27,27.285,5188885,0
2014-01-14,27.479,27.987,27.45,27.746,2597997,0
2014-01-15,27.958,28.111,27.728,27.928,2910317,0
2014-01-16,27.928,27.968,27.228,27.46,6923538,0
2014-01-17,30.269,30.51,29.04,29.291,14234878,0
2014-01-21,29.425,30.049,29.321,29.953,7241111,0
2014-01-22,30.097,30.404,30.049,30.308,4178385,0
2014-01-23,30.288,30.385,29.762,30.155,3234474,0
2014-01-24,30.019,30.077,29.415,29.521,3129827,0
2014-01-27,29.722,29.896,28.994,29.146,3155896,0
2014-01-28,28.313,28.888,27.841,28.831,6737862,0
2014-01-29,28.734,29.05,28.408,28.917,4633767,0
2014-01-30,29.397,29.445,28.927,29.321,1944050,0
2014-01-31,28.984,29.435,28.974,29.022,2018525,0
2014-02-03,28.908,29.06,28.091,28.37,5072311,0
2014-02-04,28.553,28.627,28.148,28.505,2899723,0
2014-02-05,28.332,28.917,28.063,28.647,2447562,0
2014-02-06,28.888,29.482,28.784,29.032,2675123,0
2014-02-07,29.175,29.445,29.113,29.234,1686413,0
2014-02-10,29.33,29.8,29.263,29.455,2221881,0
2014-02-11,29.56,30.298,29.415,29.829,3525326,0
2014-02-12,30.039,30.824,30.029,30.814,4008860,0
2014-02-13,30.693,30.882,30.461,30.804,3051492,0
2014-02-14,30.796,30.893,30.539,30.703,1890065,0
2014-02-18,30.834,30.843,30.288,30.51,2795729,0
2014-02-19,30.394,30.51,30.001,30.049,2572424,0
2014-02-20,30.703,32.044,30.604,31.969,8611940,0
2014-02-21,32.084,32.084,31.364,31.392,3702899,0
2014-02-24,32.332,33.052,31.949,33.006,8115692,0
2014-02-25,33.088,33.196,32.216,32.39,4326717,0
2014-02-26,32.438,33.628,32.332,33.599,5006922,0
2014-02-27,33.464,33.704,33.097,33.532,3675460,0
2014-02-28,33.551,34.517,33.417,34.022,5417483,0
2014-03-03,33.877,34.827,33.445,34.731,5387512,0
2014-03-04,35.133,35.478,34.615,35.258,5954342,0
2014-03-05,35.336,35.464,35.056,35.307,2868961,0
2014-03-06,35.498,35.795,35.336,35.498,3251061,0
2014-03-07,35.728,35.728,34.932,35.161,2963785,0
2014-03-10,34.952,35.449,34.655,35.021,1951176,0
2014-03-11,35.161,35.278,34.567,34.759,2646046,0
2014-03-12,34.749,35.958,34.586,35.804,4333854,0
2014-03-13,35.909,36.16,35.039,35.336,3408763,0
2014-03-14,35.114,35.547,35.114,35.19,2620769,0
2014-03-17,35.326,35.577,35.19,35.383,2046476,0
2014-03-18,35.69,36.065,35.383,35.967,1786805,0
2014-03-19,35.9,36.593,35.795,36.16,2261336,0
2014-03-20,36.16,37.733,36.075,37.677,4864971,0
2014-03-21,37.627,37.733,35.958,36.026,5879084,0
2014-03-24,36.305,36.613,35.537,35.864,3163606,0
2014-03-25,36.275,36.706,36.055,36.189,2059423,0
2014-03-26,36.343,36.65,35.181,35.248,3327968,0
2014-03-27,35.883,35.918,35.056,35.411,2543367,0
2014-03-28,35.635,35.728,35.288,35.439,1889484,0
2014-03-31,35.804,36.437,35.786,35.996,2902802,0
2014-04-01,35.977,36.295,35.439,36.085,3947446,0
2014-04-02,36.15,36.285,35.625,36.055,2807959,0
2014-04-03,36.055,36.744,35.918,36.141,2153985,0
2014-04-04,36.457,36.603,34.321,34.44,4001247,0
2014-04-07,34.155,34.991,33.677,34.271,3694392,0
2014-04-08,34.331,34.903,34.041,34.557,2330489,0
2014-04-09,35.056,35.547,34.807,35.392,2410202,0
2014-04-10,35.326,35.468,34.002,34.069,2478813,0
2014-04-11,33.559,34.311,32.908,33.483,2477870,0
2014-04-14,33.799,34.222,33.483,33.897,2451381,0
2014-04-15,33.925,34.46,33.559,34.311,3083652,0
2014-04-16,34.46,34.46,33.541,34.358,3251169,0
2014-04-17,34.126,35.039,34.116,34.615,2952446,0
2014-04-21,35.048,35.625,34.722,35.518,4117388,0
2014-04-22,35.699,36.428,35.374,36.419,6903617,0
2014-04-23,39.77,40.269,38.721,39.817,11618190,0
2014-04-24,39.938,40.765,39.556,40.448,5002597,0
2014-04-25,39.826,40.438,39.335,39.78,3246374,0
2014-04-28,40.2,40.584,38.711,39.7,4221440,0
2014-04-29,39.938,40.15,39.308,39.365,3669362,0
2014-04-30,39.365,39.79,39.203,39.384,3391128,0
2014-05-01,39.528,40.23,39.289,39.575,2545492,0
2014-05-02,39.77,39.958,39.249,39.75,2036217,0
2014-05-05,39.671,40.438,39.345,40.269,2289794,0
2014-05-06,40.448,40.448,39.593,39.691,2423734,0
2014-05-07,39.826,39.854,38.33,39.384,3269889,0
2014-05-08,39.326,40.728,39.019,39.76,3249854,0
2014-05-09,39.574,39.912,39.143,39.78,1936350,0
2014-05-12,39.998,41.335,39.969,41.095,3322372,0
2014-05-13,41.364,42.49,40.805,40.903,3648179,0
2014-05-14,40.883,40.981,40.251,40.325,2580302,0
2014-05-15,40.251,40.391,38.555,39.288,4976321,0
2014-05-16,39.211,39.316,38.613,39.201,2724740,0
2014-05-19,39.153,39.959,39.114,39.546,2544580,0
2014-05-20,39.44,39.513,38.718,38.988,2751276,0
2014-05-21,39.221,39.817,39.143,39.691,1939018,0
2014-05-22,39.949,40.289,39.642,39.671,1986761,0
2014-05-23,39.662,40.371,39.383,40.201,2210277,0
2014-05-27,40.5,40.768,40.26,40.567,1984659,0
2014-05-28,40.711,40.835,40.211,40.633,2605847,0
2014-05-29,40.796,41.558,40.721,41.278,2841559,0
2014-05-30,41.364,41.971,41.238,41.663,3218572,0
2014-06-02,42.241,43.075,41.268,41.432,2605724,0
2014-06-03,42.954,44.145,42.568,43.915,7450976,0
2014-06-04,43.768,45.01,43.768,44.981,4172763,0
2014-06-05,45.058,45.185,44.278,44.713,3227150,0
2014-06-06,44.914,45.156,44.405,45.03,2885328,0
2014-06-09,45.212,45.559,44.827,44.914,3020990,0
2014-06-10,44.933,45.175,44.136,45.098,3621952,0
2014-06-11,45.203,46.483,45.147,45.992,4255287,0
2014-06-12,45.819,46.338,44.914,45.137,3549749,0
2014-06-13,45.405,46.03,45.242,45.396,2453660,0
2014-06-16,45.405,45.801,44.991,45.568,2627406,0
2014-06-17,45.443,46.722,45.366,46.127,3515540,0
2014-06-18,46.309,46.309,45.529,45.722,2090123,0
2014-06-19,45.761,46.08,45.147,45.676,2222383,0
2014-06-20,45.847,46.654,45.656,46.503,3005667,0
2014-06-23,47.003,47.233,45.867,46.07,2711684,0
2014-06-24,46.212,46.319,44.654,45.03,3815499,0
2014-06-25,45.02,45.147,43.538,45.01,4358125,0
2014-06-26,45.338,45.357,44.009,44.596,2654949,0
2014-06-27,44.405,44.568,44.018,44.307,4837667,0
2014-06-30,44.529,45.26,44.529,45.175,3189708,0
2014-07-01,45.471,46.445,45.471,45.916,3820521,0
2014-07-02,45.741,46.173,45.434,45.81,2076265,0
2014-07-03,46.08,46.376,45.781,46.261,1582329,0
2014-07-07,46.173,46.742,45.509,45.588,2790153,0
2014-07-08,45.452,45.578,44.251,45.376,3547774,0
2014-07-09,45.251,45.972,44.857,45.857,2547377,0
2014-07-10,44.395,45.462,43.768,45.068,3670682,0
2014-07-11,44.867,45.549,44.817,45.434,2055316,0
2014-07-14,45.791,46.04,45.318,45.656,1983554,0
2014-07-15,45.703,45.933,45.048,45.741,2687944,0
2014-07-16,45.992,46.366,45.607,45.962,3628330,0
2014-07-17,45.847,46.05,44.453,44.578,6638655,0
2014-07-18,48.204,51.418,47.781,50.858,19092400,0
2014-07-21,50.696,52.428,50.618,52.176,7224547,0
2014-07-22,52.234,52.332,51.524,52.158,4617759,0
2014-07-23,52.176,52.194,51.378,51.418,3814486,0
2014-07-24,51.378,51.714,50.416,50.647,4019375,0
2014-07-25,50.676,50.696,49.406,49.483,4270655,0
2014-07-28,49.704,50.349,48.82,50.198,3754135,0
2014-07-29,50.272,50.956,50.081,50.158,3077650,0
2014-07-30,50.416,50.755,49.714,50.188,2512547,0
2014-07-31,49.541,49.791,48.359,48.83,3811628,0
2014-08-01,48.378,50.349,48.359,50.091,4157800,0
2014-08-04,50.376,50.531,49.465,50.139,2826681,0
2014-08-05,49.81,50.319,49.474,50.022,2598920,0
2014-08-06,49.887,50.599,49.868,50.272,2507309,0
2014-08-07,50.515,50.851,49.048,49.29,3149436,0
2014-08-08,49.29,49.502,48.653,49.424,3247743,0
2014-08-11,50.119,50.822,49.741,50.245,2516154,0
2014-08-12,50.707,50.756,49.655,50.523,2298023,0
2014-08-13,50.851,52.105,50.476,52.066,4009882,0
2014-08-14,52.171,52.356,51.208,51.573,2875096,0
2014-08-15,51.989,52.903,51.573,52.432,3018220,0
2014-08-18,52.713,52.808,51.573,52.347,2857612,0
2014-08-19,52.366,53.638,52.347,53.386,2670621,0
2014-08-20,53.031,54.062,53.031,53.81,1888226,0
2014-08-21,53.859,53.974,53.107,53.272,1916780,0
2014-08-22,53.424,53.453,52.548,53.163,2306072,0
2014-08-25,53.598,53.657,52.644,52.79,2308300,0
2014-08-26,52.874,52.913,51.939,52.731,2422491,0
2014-08-27,53.04,53.145,52.047,52.884,1928070,0
2014-08-28,52.528,53.657,52.229,53.539,1909255,0
2014-08-29,54.1,54.89,54.081,54.62,3185709,0
2014-09-02,55.104,55.124,54.091,54.263,3451254,0
2014-09-03,54.292,54.523,52.79,53.491,3720766,0
2014-09-04,53.648,54.139,52.731,52.963,2691744,0
2014-09-05,52.913,54.272,52.903,54.253,2656745,0
2014-09-08,54.457,54.699,53.984,54.484,2275352,0
2014-09-09,54.552,54.716,53.618,53.623,2428703,0
2014-09-10,53.628,54.166,52.827,53.994,2178221,0
2014-09-11,53.549,53.984,53.203,53.829,1817745,0
2014-09-12,53.819,53.916,52.845,53.04,2613050,0
2014-09-15,53.203,53.443,51.777,52.057,3128260,0
2014-09-16,51.826,53.887,51.602,53.81,3208142,0
2014-09-17,53.657,54.215,53.367,53.869,2101574,0
2014-09-18,54.484,55.893,54.215,55.72,3671470,0
2014-09-19,56.317,56.375,54.572,55.603,6181399,0
2014-09-22,55.603,56.336,54.513,54.725,3184639,0
2014-09-23,54.4,55.265,54.052,54.85,2382352,0
2014-09-24,55.179,56.752,55.006,56.722,3259076,0
2014-09-25,56.674,57.116,55.256,55.441,3110953,0
2014-09-26,55.806,56.635,55.516,56.307,2526517,0
2014-09-29,55.632,56.674,55.441,56.423,1893671,0
2014-09-30,56.529,56.645,55.594,55.961,2719092,0
2014-10-01,55.613,55.72,50.677,51.391,11054830,0
2014-10-02,51.747,52.327,49.77,51.689,6556641,0
2014-10-03,52.298,53.897,52.18,53.262,4687416,0
2014-10-06,53.877,53.916,51.285,52.152,3922594,0
2014-10-07,51.671,51.671,50.417,50.523,4595020,0
2014-10-08,50.476,52.442,49.56,52.308,4191920,0
2014-10-09,52.086,52.298,50.272,50.349,3035239,0
2014-10-10,48.247,48.326,42.473,45.317,12845904,0
2014-10-13,45.811,45.838,43.476,43.69,7530643,0
2014-10-14,46.544,49.154,45.791,47.15,13415929,0
2014-10-15,45.838,48.643,45.549,47.816,7859814,0
2014-10-16,46.637,50.129,46.637,49.675,7221671,0
2014-10-17,50.898,51.246,48.876,49.222,5089434,0
2014-10-20,49.058,50.1,48.635,49.993,3664772,0
2014-10-21,51.48,52.741,51.091,52.731,4832740,0
2014-10-22,53.012,53.243,51.631,51.757,3477839,0
2014-10-23,52.538,53.925,52.327,53.347,4081468,0
2014-10-24,53.154,53.501,52.596,53.059,3120271,0
2014-10-27,52.673,53.126,52.259,52.884,2748257,0
2014-10-28,53.022,53.839,52.693,53.8,3483908,0
2014-10-29,53.376,55.294,53.376,55.256,3221671,0
2014-10-30,54.725,55.284,53.319,54.023,3661071,0
2014-10-31,55.461,56.269,55.333,56.143,3823763,0
2014-11-03,56.366,58.466,56.162,58.064,5349527,0
2014-11-04,57.878,58.524,57.359,58.244,4044031,0
2014-11-05,58.564,59.085,57.84,58.688,4666059,0
2014-11-06,58.806,60.095,58.159,59.905,6415685,0
2014-11-07,60.637,61.108,54.64,57.724,11529317,0
2014-11-10,58.074,59.325,57.917,58.776,4437167,0
2014-11-11,58.806,58.89,58.074,58.776,2804093,0
2014-11-12,58.738,59.575,58.574,58.796,3566634,0
2014-11-13,58.872,59.517,58.159,58.524,3305095,0
2014-11-14,58.824,61.055,58.352,60.669,6082791,0
2014-11-17,60.613,60.814,59.152,60.041,3840552,0
2014-11-18,60.089,61.799,60.07,61.732,4192941,0
2014-11-19,61.685,61.819,60.534,61.647,3254414,0
2014-11-20,61.055,62.707,60.679,62.467,3143519,0
2014-11-21,62.93,63.132,61.876,62.175,3258356,0
2014-11-24,62.485,63.76,62.313,63.5,2779871,0
2014-11-25,64.137,64.244,62.737,63.25,10417770,0
2014-11-26,63.51,65.692,63.451,65.596,4089565,0
2014-11-28,65.596,65.692,64.805,65.179,1836619,0
2014-12-01,64.978,65.064,62.146,63.539,4593299,0
2014-12-02,62.638,64.001,61.858,63.569,4934333,0
2014-12-03,63.78,64.572,62.833,64.407,4004273,0
2014-12-04,65.692,67.758,64.938,67.382,6859110,0
2014-12-05,67.768,68.676,66.987,67.972,4128430,0
2014-12-08,67.635,68.534,65.828,66.804,3950782,0
2014-12-09,64.601,67.442,63.403,66.871,3105486,0
2014-12-10,67.392,68.283,65.993,66.194,3574659,0
2014-12-11,66.561,68.921,66.428,67.701,3493330,0
2014-12-12,66.669,67.888,66.669,66.756,2468292,0
2014-12-15,67.568,67.868,65.404,66.185,3701864,0
2014-12-16,65.566,67.442,64.988,65.808,2981822,0
2014-12-17,66.301,68.504,65.209,68.416,2924684,0
2014-12-18,70.494,70.706,69.411,70.706,3844750,0
2014-12-19,71.073,71.228,69.161,70.234,4563969,0
2014-12-22,70.475,72.281,69.751,71.896,2719099,0
2014-12-23,72.301,72.427,70.735,70.91,2687785,0
2014-12-24,71.324,72.02,71.063,71.799,955225,0
2014-12-26,71.848,72.138,71.43,71.96,1447397,0
2014-12-29,70.369,70.91,68.648,70.687,4070167,0
2014-12-30,70.253,70.804,70.137,70.388,1732092,0
2014-12-31,70.745,71.98,70.234,70.243,2083356,0
2015-01-02,71.103,71.412,69.673,70.833,2952568,0
2015-01-05,70.619,70.91,69.606,69.683,3027239,0
2015-01-06,69.751,70.089,66.378,67.462,4922886,0
2015-01-07,68.657,69.451,67.928,68.572,2997854,0
2015-01-08,69.559,72.203,69.316,71.681,3905122,0
2015-01-09,72.203,72.223,70.049,71.568,2962906,0
2015-01-12,71.634,71.73,69.18,69.866,2835242,0
2015-01-13,71.49,72.261,69.654,70.369,3146145,0
2015-01-14,68.951,70.204,68.206,69.171,3169693,0
2015-01-15,69.578,70.485,68.406,68.901,2830242,0
2015-01-16,68.648,71.49,68.621,71.344,3188918,0
2015-01-20,72.156,73.325,71.942,72.997,4507272,0
2015-01-21,72.938,74.715,72.473,74.676,5164722,0
2015-01-22,75.161,76.725,73.006,76.637,11295048,0
2015-01-23,75.75,79.972,75.602,78.118,9235048,0
2015-01-26,78.128,79.702,76.947,79.683,3657870,0
2015-01-27,78.483,79.702,78.358,78.755,3448831,0
2015-01-28,80.668,81.101,78.879,79.054,4677517,0
2015-01-29,79.432,81.682,78.637,81.335,4252053,0
2015-01-30,81.15,82.069,80.136,80.233,3628569,0
2015-02-02,80.251,80.888,77.431,79.238,4263663,0
2015-02-03,79.238,80.215,78.106,79.604,2883374,0
2015-02-04,79.238,80.165,78.744,79.634,2501095,0
2015-02-05,79.925,79.925,77.912,78.764,3413605,0
2015-02-06,78.744,80.35,78.076,78.802,3026615,0
2015-02-09,78.018,78.25,74.698,76.52,5660640,0
2015-02-10,77.524,79.112,76.305,78.996,3338355,0
2015-02-11,79.392,80.048,78.569,79.694,2526070,0
2015-02-12,80.387,80.553,78.822,79.751,2326623,0
2015-02-13,80.253,80.292,78.22,79.198,2726087,0
2015-02-17,79.034,80.292,78.812,80.058,1929498,0
2015-02-18,80.185,80.283,79.256,79.886,1705787,0
2015-02-19,79.555,80.631,79.526,80.37,1803855,0
2015-02-20,80.127,81.666,80.127,81.569,2423840,0
2015-02-23,82.139,83.3,81.424,83.214,3544540,0
2015-02-24,83.214,85.411,82.149,85.324,3924122,0
2015-02-25,85.391,86.049,84.452,84.887,3208797,0
2015-02-26,85.584,86.785,84.491,85.711,4114005,0
2015-02-27,86.011,86.485,84.491,84.906,2266779,0
2015-03-02,85.382,88.256,85.265,88.177,3572327,0
2015-03-03,88.012,88.266,85.74,85.865,4713805,0
2015-03-04,85.653,87.279,84.812,87.23,2968155,0
2015-03-05,87.57,88.864,87.354,88.586,3105092,0
2015-03-06,88.507,88.844,86.91,87.811,3520859,0
2015-03-09,88.002,89.435,87.713,89.125,2705962,0
2015-03-10,89.852,89.978,87.22,88.246,5523229,0
2015-03-11,89.145,90.326,88.854,89.214,42086526,0
2015-03-12,89.214,90.143,88.71,89.852,4131750,0
2015-03-13,89.794,90.452,89.155,89.91,3781607,0
2015-03-16,90.209,93.721,90.209,93.646,4854774,0
2015-03-17,93.384,94.294,92.058,94.159,3518071,0
2015-03-18,93.963,94.536,92.261,93.973,3835039,0
2015-03-19,94.333,96.552,94.101,96.345,4269928,0
2015-03-20,96.901,98.887,96.522,98.738,4260730,0
2015-03-23,98.936,99.436,98.394,98.473,3720943,0
2015-03-24,98.638,99.377,97.109,98.174,3766415,0
2015-03-25,97.957,98.174,90.975,92.474,10851543,0
2015-03-26,88.992,90.443,85.391,90.027,14314425,0
2015-03-27,90.52,96.305,90.52,95.628,10061551,0
2015-03-30,96.852,97.821,95.901,96.891,4873273,0
2015-03-31,96.305,97.333,94.846,95.106,3990421,0
2015-04-01,94.856,95.115,91.7,93.703,4767652,0
2015-04-02,93.963,94.476,92.9,93.384,3126899,0
2015-04-06,91.09,93.006,90.577,92.377,3372970,0
2015-04-07,92.377,94.536,92.164,93.646,3191294,0
2015-04-08,93.519,94.536,92.969,94.313,3074189,0
2015-04-09,94.091,96.706,93.916,96.61,3358598,0
2015-04-10,96.637,97.178,95.6,96.414,2199143,0
2015-04-13,96.315,97.313,95.203,95.386,2532026,0
2015-04-14,95.115,95.28,91.507,92.542,5132678,0
2015-04-15,93.567,94.234,92.434,93.111,3142870,0
2015-04-16,92.454,93.267,91.982,92.58,2694058,0
2015-04-17,91.68,91.825,90.228,91.227,3635061,0
2015-04-20,91.883,92.89,91.544,91.854,2382076,0
2015-04-21,92.939,93.171,91.835,92.329,2145035,0
2015-04-22,92.929,93.848,91.729,93.694,2536348,0
2015-04-23,92.484,93.325,92.019,92.717,1978082,0
2015-04-24,92.639,92.702,89.115,90.36,4272256,0
2015-04-27,90.779,93.101,90.52,91.487,3959470,0
2015-04-28,92.242,92.396,87.741,91.482,4677697,0
2015-04-29,90.237,91.159,89.31,90.557,3652836,0
2015-04-30,91.1,91.68,88.38,89.263,5483956,0
2015-05-01,92.764,95.145,91.149,95.106,7623157,0
2015-05-04,95.734,96.248,94.408,95.901,4865419,0
2015-05-05,95.416,95.542,91.554,91.564,4937659,0
2015-05-06,92.107,92.396,89.338,91.507,4396478,0
2015-05-07,92.89,94.196,92.822,93.926,3305287,0
2015-05-08,94.697,95.307,94.254,94.545,3129481,0
2015-05-11,94.574,94.574,93.19,94.012,2103132,0
2015-05-12,93.334,94.372,92.928,93.78,2087117,0
2015-05-13,94.031,94.942,93.489,93.645,1670038,0
2015-05-14,94.428,95.824,93.954,95.418,2293836,0
2015-05-15,95.717,95.922,94.284,94.527,2084427,0
2015-05-18,94.788,100.51,94.634,99.84,6275860,0
2015-05-19,100.56,102.7,100.11,100.75,5865583,0
2015-05-20,101.29,101.88,99.92,100.51,2770047,0
2015-05-21,101.17,101.23,99.56,100.65,2009493,0
2015-05-22,100.91,103.5,100.91,101.43,3061925,0
2015-05-26,101.44,101.51,99.77,100.49,2274764,0
2015-05-27,100.82,105.35,100.82,105.27,4935696,0
2015-05-28,105.23,106.96,103.62,104.29,3850693,0
2015-05-29,105.21,106.44,104.36,105.95,3749198,0
2015-06-01,106.95,108.13,105.77,106.04,3037936,0
2015-06-02,106.1,106.16,104.29,104.76,2412453,0
2015-06-03,105.1,105.52,102.06,102.11,3842912,0
2015-06-04,101.17,103.62,100.39,102.34,3772317,0
2015-06-05,101.74,102.8,100.44,102.46,3642789,0
2015-06-08,103.28,103.42,99.016,99.135,3661779,0
2015-06-09,98.434,99.55,95.019,99.056,6385198,0
2015-06-10,100.2,102.69,100.07,102.26,3667696,0
2015-06-11,102.57,103.23,101.67,102.35,2610261,0
2015-06-12,101.23,102.43,100.74,101.68,1725564,0
2015-06-15,100.8,102.99,99.65,102.82,2544843,0
2015-06-16,102.31,103.67,101.98,103.04,1960470,0
2015-06-17,103.05,103.69,102.28,103.26,2005777,0
2015-06-18,103.73,106.78,103.73,106.56,3722157,0
2015-06-19,107.32,109.37,106.02,106.77,4246257,0
2015-06-22,107.36,108.74,106.13,107.47,2326244,0
2015-06-23,108.05,108.13,105.64,106.85,1946979,0
2015-06-24,105.24,106.31,104.71,105.04,2045721,0
2015-06-25,105.69,107.45,105.19,106.45,1984930,0
2015-06-26,106.09,106.23,102.84,103.57,4407675,0
2015-06-29,99.7,102.52,97.206,98.867,6244603,0
2015-06-30,100.9,101.83,99.407,100.86,4057423,0
2015-07-01,102.71,103.41,100.38,100.67,2472080,0
2015-07-02,101.42,101.73,100.2,101.59,1863452,0
2015-07-06,99.92,100.91,98.106,98.768,3039114,0
2015-07-07,98.193,98.285,91.28,97.363,8696867,0
2015-07-08,94.12,95.418,91.756,92.627,7474245,0
2015-07-09,95.107,95.593,90.37,91.57,7006601,0
2015-07-10,94.031,97.908,93.508,97.08,5744965,0
2015-07-13,99.81,99.81,96.464,97.363,4169365,0
2015-07-14,98.037,99.217,97.021,98.857,2529647,0
2015-07-15,99.076,99.185,97.168,97.763,1996574,0
2015-07-16,98.334,99.337,96.997,99.185,2457940,0
2015-07-17,99.71,100.11,98.354,99.72,2384145,0
2015-07-20,100.95,102.13,99.79,99.93,3234387,0
2015-07-21,99.92,100.9,98.897,100.73,2633603,0
2015-07-22,94.399,97.021,93.015,96.542,6756834,0
2015-07-23,99.297,101.73,97.373,99.91,6085762,0
2015-07-24,103.13,103.19,94.409,94.669,10825259,0
2015-07-27,93.11,93.305,89.39,90.582,6370829,0
2015-07-28,91.87,93.527,90.311,92.705,3747753,0
2015-07-29,92.762,93.11,90.737,92.23,3463100,0
2015-07-30,92.23,94.031,90.651,93.75,4444520,0
2015-07-31,93.819,94.186,92.22,92.696,7324486,0
2015-08-03,92.21,92.772,88.78,89.895,5403548,0
2015-08-04,88.312,88.416,82.655,86.172,12526767,0
2015-08-05,84.172,87.999,84.172,86.435,4934113,0
2015-08-06,87.436,87.436,81.938,83.54,7049910,0
2015-08-07,82.832,85.891,82.598,85.852,5308539,0
2015-08-10,87.349,88.854,86.067,88.446,4694618,0
2015-08-11,86.019,88.555,85.191,86.445,4908417,0
2015-08-12,84.415,88.019,84.045,87.349,4343658,0
2015-08-13,87.564,88.933,86.882,87.095,2743964,0
2015-08-14,86.513,86.843,85.114,86.571,2907402,0
2015-08-17,86.077,88.416,85.649,88.35,2652365,0
2015-08-18,88.223,88.322,82.734,83.267,5994297,0
2015-08-19,84.085,85.718,82.927,84.755,5778886,0
2015-08-20,83.452,84.415,80.08,80.1,5606597,0
2015-08-21,77.895,79.674,76,76.827,7484484,0
2015-08-24,68.995,82.393,68.791,78.224,12446602,0
2015-08-25,82.956,84.19,78.032,78.274,6170600,0
2015-08-26,81.15,83.832,79.245,83.705,5556679,0
2015-08-27,86.415,87.524,84.163,87.223,5893641,0
2015-08-28,85.862,87.416,85.086,86.105,3946693,0
2015-08-31,85.378,87.243,84.814,84.871,3152765,0
2015-09-01,82.084,83.881,80.061,80.695,4919909,0
2015-09-02,83.026,83.306,81.14,83.306,3015673,0
2015-09-03,83.862,84.959,82.626,82.918,2335371,0
2015-09-04,81.646,83.123,80.722,81.005,2964832,0
2015-09-08,83.306,85.406,82.461,85.241,3719856,0
2015-09-09,86.281,87.223,83.724,83.967,3877222,0
2015-09-10,84.521,86.891,84.055,85.571,4045566,0
2015-09-11,84.919,86.124,84.095,85.659,2240064,0
2015-09-14,87.504,88.097,86.561,86.961,3138562,0
2015-09-15,87.272,89.255,87.144,89.06,3378778,0
2015-09-16,89.04,89.274,87.574,88.923,2627356,0
2015-09-17,88.584,90.001,87.67,88.165,2450107,0
2015-09-18,86.475,88.263,86.124,86.834,3395039,0
2015-09-21,87.66,88.505,86.067,86.689,2133439,0
2015-09-22,85.095,85.969,83.852,84.239,3621054,0
2015-09-23,84.268,86.513,83.724,85.62,2935327,0
2015-09-24,84.832,85.299,82.034,83.901,4738026,0
2015-09-25,86.086,87.174,84.045,85.28,3832350,0
2015-09-28,84.949,85.61,80.324,80.363,3522941,0
2015-09-29,80.159,82.578,79.674,80.498,3581530,0
2015-09-30,81.723,82.832,80.383,81.82,4040865,0
2015-10-01,81.597,81.646,79.197,81.005,4941729,0
2015-10-02,79.565,81.695,78.809,81.675,3697214,0
2015-10-05,82.094,82.345,79.48,79.545,4381295,0
2015-10-06,79.516,80.15,72.396,78.42,15531840,0
2015-10-07,78.856,81.277,77.573,81.237,5988122,0
2015-10-08,80.557,80.685,75.106,77.177,7757325,0
2015-10-09,77.301,77.982,76.224,77.243,3397921,0
2015-10-12,77.682,78.214,76.622,77.331,2732679,0
2015-10-13,76.739,77.292,75.195,75.272,3279974,0
2015-10-14,74.999,76.583,73.689,75.61,4720451,0
2015-10-15,76.487,78.46,76.185,77.962,4650979,0
2015-10-16,77.972,78.012,76.477,77.341,2558296,0
2015-10-19,76.903,77.643,75.215,75.62,2663133,0
2015-10-20,75.272,76.321,74.562,76.069,2440524,0
2015-10-21,76.477,76.991,75.387,75.467,3424680,0
2015-10-22,76.729,79.402,76.467,79.372,4379063,0
2015-10-23,80.401,80.819,79.081,80.208,3063429,0
2015-10-26,78.702,78.702,74.816,75.699,5825816,0
2015-10-27,74.816,76.923,73.368,74.144,5066572,0
2015-10-28,75.689,76.778,74.281,75.301,6534836,0
2015-10-29,72.648,74.222,71.911,72.512,4922893,0
2015-10-30,72.94,75.497,72.572,75.049,4259470,0
2015-11-02,75.087,77.301,74.98,77.051,3393664,0
2015-11-03,76.768,77.108,75.301,76.836,3293662,0
2015-11-04,77.411,78.061,76.631,77.905,3523050,0
2015-11-05,78.632,78.895,76.583,78.002,5269841,0
2015-11-06,81.655,84.453,80.751,83.55,7354186,0
2015-11-09,83.415,83.415,81.432,82.481,4598749,0
2015-11-10,78.847,79.042,77.488,78.09,5857516,0
2015-11-11,79.352,79.432,76.798,76.856,3448147,0
2015-11-12,76.545,76.565,73.649,73.689,4874110,0
2015-11-13,73.562,74.087,72.056,72.707,3374044,0
2015-11-16,72.482,73.495,71.561,73.143,3332772,0
2015-11-17,73.582,75.845,73.446,75.221,3211927,0
2015-11-18,75.688,78.524,75.26,78.399,4124448,0
2015-11-19,78.193,78.232,75.231,76.05,2988951,0
2015-11-20,76.595,77.416,75.708,76.605,2428945,0
2015-11-23,76.936,76.936,75.573,75.777,1658373,0
2015-11-24,76.294,78.098,75.864,77.726,3134529,0
2015-11-25,77.931,78.468,77.045,78.301,3264543,0
2015-11-27,78.613,80.075,77.999,79.851,1596733,0
2015-11-30,79.841,81.109,78.751,80.944,3699521,0
2015-12-01,81.538,82.377,81.197,81.665,3820597,0
2015-12-02,81.851,83.635,81.217,82.514,3516935,0
2015-12-03,84.541,84.921,81.052,81.353,4290972,0
2015-12-04,81.158,86.306,80.075,85.723,5250306,0
2015-12-07,85.723,85.789,84.014,84.521,2941463,0
2015-12-08,83.292,85.575,82.387,84.921,3077324,0
2015-12-09,84.367,84.571,81.821,82.563,4159013,0
2015-12-10,82.396,84.024,82.066,82.768,2639614,0
2015-12-11,80.993,81.469,78.79,79.394,4269476,0
2015-12-14,77.649,77.989,74.539,76.537,6201202,0
2015-12-15,76.225,76.811,74.927,75.835,4688558,0
2015-12-16,76.294,77.473,75.202,76.995,3098184,0
2015-12-17,77.824,78.613,75.817,75.854,2357562,0
2015-12-18,75.299,76.479,74.245,74.47,3885267,0
2015-12-21,75.563,76.459,74.49,76.459,2345970,0
2015-12-22,76.839,77.132,74.793,76.449,2652503,0
2015-12-23,76.888,77.862,75.718,77.19,1968840,0
2015-12-24,77.19,78.468,77.025,77.336,1048968,0
2015-12-28,76.839,77.901,75.628,77.326,3292691,0
2015-12-29,77.444,79.314,77.102,78.419,2500217,0
2015-12-30,78.174,78.905,77.171,77.21,1145999,0
2015-12-31,76.936,77.268,74.879,74.907,2151039,0
2016-01-04,73.134,76.05,73.038,75.98,3460179,0
2016-01-05,76.088,76.166,70.958,71.457,5576545,0
2016-01-06,69.761,70.257,66.621,67.421,7505876,0
2016-01-07,64.934,68.523,64.447,65.48,6602099,0
2016-01-08,66.845,67.391,64.885,65.217,6557850,0
2016-01-11,65.499,66.3,63.306,64.397,5272035,0
2016-01-12,65.05,66.114,63.433,64.964,2941398,0
2016-01-13,62.595,64.018,60.353,60.606,6824755,0
2016-01-14,60.458,63.512,58.568,62.926,5556970,0
2016-01-15,59.571,60.888,58.422,59.152,5302739,0
2016-01-19,60.819,61.754,58.374,58.87,5054714,0
2016-01-20,57.885,60.75,57.037,60.079,5439346,0
2016-01-21,60.674,63.11,59.981,61.708,3623848,0
2016-01-22,63.373,65.734,63.344,65.354,5274021,0
2016-01-25,65.177,65.247,63.854,63.949,2686043,0
2016-01-26,64.105,65.364,63.364,64.155,2660833,0
2016-01-27,64.037,64.799,60.161,60.587,5327645,0
2016-01-28,61.2,63.277,61.043,63.17,5885389,0
2016-01-29,67.098,68.023,64.564,67.198,7342638,0
2016-02-01,66.475,68.631,65.831,67.88,4299848,0
2016-02-02,67.342,67.47,64.719,64.818,3376872,0
2016-02-03,66.105,67.068,63.259,64.535,4761799,0
2016-02-04,64.914,65.12,63.492,64.35,4125028,0
2016-02-05,63.249,64.204,59.474,60.606,5879706,0
2016-02-08,59.289,59.66,56.775,57.817,5102164,0
2016-02-09,57.033,58.836,56.27,56.505,4142666,0
2016-02-10,57.464,58.521,55.829,56.014,3107758,0
2016-02-11,54.938,55.79,53.372,54.695,5897344,0
2016-02-12,55.878,56.76,54.849,56.437,3576703,0
2016-02-16,58.043,61.146,57.915,60.167,4409228,0
2016-02-17,60.539,63.537,60.294,62.389,4189475,0
2016-02-18,63.094,63.154,59.834,60.783,2631362,0
2016-02-19,60.236,62.185,60.021,61.724,3074652,0
2016-02-22,62.283,63.839,61.98,62.958,2943063,0
2016-02-23,62.419,62.439,60.783,61.324,2166924,0
2016-02-24,60.304,62.537,59.844,62.389,2387557,0
2016-02-25,62.214,63.223,61.294,63.213,2327440,0
2016-02-26,63.732,64.045,63.094,63.557,2007642,0
2016-02-29,64.516,67.365,64.193,65.073,4606083,0
2016-03-01,66.219,68.962,65.647,68.943,4288882,0
2016-03-02,68.491,69.382,67.031,67.551,3514266,0
2016-03-03,67.003,69.03,66.885,68.648,3728732,0
2016-03-04,69.705,73.554,68.873,71.498,6773537,0
2016-03-07,70.665,73.182,70.32,71.41,3865004,0
2016-03-08,70.508,70.606,67.815,68.462,4142237,0
2016-03-09,68.863,70.421,68.511,69.55,2624137,0
2016-03-10,70.019,70.862,67.16,68.521,3717535,0
2016-03-11,69.362,71.291,69.157,71.262,3086480,0
2016-03-14,70.675,71.692,70.038,71.281,3074166,0
2016-03-15,71.996,72.859,70.853,72.086,3903256,0
2016-03-16,71.488,73.496,71.391,73.446,4287782,0
2016-03-17,72.721,73.603,71.567,73.369,5574383,0
2016-03-18,73.848,75.529,73.309,75.424,4574435,0
2016-03-21,75.092,75.638,73.868,75.609,2608468,0
2016-03-22,74.524,75.404,74.043,75.298,2476621,0
2016-03-23,74.867,75.131,74.259,74.719,3008369,0
2016-03-24,74.005,74.661,73.456,74.621,2334983,0
2016-03-28,74.857,75.583,74.151,75.326,1905990,0
2016-03-29,72.967,75.288,72.086,74.885,3825975,0
2016-03-30,75.394,76.599,75.21,76.238,2415318,0
2016-03-31,76.002,76.668,75.708,76.287,2652948,0
2016-04-01,75.563,76.609,74.739,76.561,1802357,0
2016-04-04,76.737,76.835,74.857,75.894,1746132,0
2016-04-05,74.867,75.778,74.562,75.474,1824586,0
2016-04-06,75.278,76.825,73.662,76.589,2266543,0
2016-04-07,75.972,76.105,74.984,75.708,4153004,0
2016-04-08,76.383,76.493,75.013,75.758,4113711,0
2016-04-11,76.119,76.383,74.445,74.495,1668535,0
2016-04-12,74.651,74.769,72.135,73.093,3241663,0
2016-04-13,73.702,75.619,73.446,75.474,1947953,0
2016-04-14,74.318,75.308,73.045,75.18,2289213,0
2016-04-15,75.053,75.563,73.398,73.505,2946958,0
2016-04-18,72.859,73.652,72.369,73.192,1957515,0
2016-04-19,73.593,73.593,70.391,70.733,3567822,0
2016-04-20,70.352,71.986,69.421,71.331,2688238,0
2016-04-21,71.087,71.281,69.598,70.205,2599758,0
2016-04-22,70.098,70.655,69.097,70.019,2322983,0
2016-04-25,69.56,69.989,68.56,69.256,2321086,0
2016-04-26,69.862,70.997,69.56,70.225,2033156,0
2016-04-27,67.256,71.331,67.061,70.823,5919681,0
2016-04-28,70.391,72.066,69.833,70.292,3695749,0
2016-04-29,68.962,70.518,64.675,65.435,7829839,0
2016-05-02,65.387,65.886,64.339,65.73,3388975,0
2016-05-03,65.553,65.995,65.163,65.632,2904157,0
2016-05-04,65.113,65.622,63.438,63.879,2160429,0
2016-05-05,64.75,64.819,62.919,63.018,2539737,0
2016-05-06,62.869,63.311,61.324,63.291,2758135,0
2016-05-09,63.085,64.21,63.085,63.702,2110645,0
2016-05-10,63.811,64.017,62.68,63.771,2037423,0
2016-05-11,63.575,64.214,63.27,63.507,1840371,0
2016-05-12,63.761,63.86,59.898,60.626,4573242,0
2016-05-13,59.946,61.196,59.415,59.731,4426281,0
2016-05-16,60.084,61.804,59.931,61.373,2758864,0
2016-05-17,61.086,62.513,60.901,61.264,2712434,0
2016-05-18,61.057,63.28,60.969,62.503,2165034,0
2016-05-19,61.943,62.769,60.791,61.746,2195094,0
2016-05-20,62.404,63.712,61.854,63.477,1918593,0
2016-05-23,64.744,66.327,64.657,64.704,3091025,0
2016-05-24,64.961,65.551,64.744,65.345,2301190,0
2016-05-25,65.336,65.665,64.017,65.157,2107356,0
2016-05-26,64.892,65.678,64.784,65.059,1442043,0
2016-05-27,64.824,65.432,64.704,65.384,883443,0
2016-05-31,65.206,65.974,65.186,65.64,1450089,0
2016-06-01,65.256,66.504,65.256,66.14,1727709,0
2016-06-02,65.905,66.427,65.147,65.462,1851073,0
2016-06-03,66.603,67.35,65.157,65.816,3390275,0
2016-06-06,65.816,66.13,64.951,65.001,1699909,0
2016-06-07,65.276,67.802,65.059,67.517,2726233,0
2016-06-08,67.38,67.822,66.573,67.232,1928188,0
2016-06-09,65.384,66.948,65.236,66.829,2236891,0
2016-06-10,65.787,65.954,64.322,64.449,2030534,0
2016-06-13,63.929,65.02,63.733,63.88,965955,0
2016-06-14,63.663,64.096,62.936,63.919,1302944,0
2016-06-15,64.096,64.263,63.673,63.899,1289879,0
2016-06-16,63.172,63.85,62.297,63.693,1445354,0
2016-06-17,63.653,63.653,62.248,62.896,1827589,0
2016-06-20,63.86,65.501,63.653,64.844,3020602,0
2016-06-21,65.03,65.974,64.243,64.36,1270394,0
2016-06-22,64.312,65.65,64.195,64.253,1520788,0
2016-06-23,65.119,66.102,64.724,66.082,1238257,0
2016-06-24,62.926,63.997,60.34,60.576,3403092,0
2016-06-27,59.149,59.779,56.152,57.036,4503107,0
2016-06-28,58.295,59.75,58.137,59.248,2668442,0
2016-06-29,60.055,61.186,59.731,60.695,1737331,0
2016-06-30,60.989,62.248,60.641,62.218,2977124,0
2016-07-01,61.43,62.158,60.831,61.549,1864116,0
2016-07-05,59.652,59.721,57.105,57.832,3096481,0
2016-07-06,57.272,58.265,56.231,58.167,3326743,0
2016-07-07,58.394,60.173,58.349,59.868,2660557,0
2016-07-08,60.636,62.09,60.487,61.854,1983525,0
2016-07-11,62.532,64.105,62.532,63.546,1795843,0
2016-07-12,64.39,65.306,64.115,64.694,1753125,0
2016-07-13,65.326,65.365,63.987,64.253,1727186,0
2016-07-14,65.196,66.465,64.38,66.259,1815285,0
2016-07-15,66.583,66.603,65.895,66.259,1589845,0
2016-07-18,67.035,67.792,66.573,67.547,1751958,0
2016-07-19,67.184,67.399,66.672,67.184,1290213,0
2016-07-20,67.32,68.63,66.819,68.323,2795899,0
2016-07-21,68.825,70.132,68.59,69.73,4653942,0
2016-07-22,65.62,66.121,61.354,63.722,12423748,0
2016-07-25,63.899,64.42,63.593,63.85,4162238,0
2016-07-26,64.263,65.266,62.975,64.764,3852788,0
2016-07-27,66.996,67.045,65.109,65.355,4280846,0
2016-07-28,65.059,65.472,64.105,65.355,2066280,0
2016-07-29,65.365,65.581,64.4,64.912,1367656,0
2016-08-01,64.814,65.75,64.694,65.03,1787975,0
2016-08-02,64.743,65.129,63.618,64.22,1912817,0
2016-08-03,62.532,64.211,62.502,63.577,3102979,0
2016-08-04,63.637,64.437,63.213,64.339,2687737,0
2016-08-05,64.763,65.731,64.319,65.711,1916116,0
2016-08-08,65.731,66.373,64.891,65.109,1053044,0
2016-08-09,65.613,66.787,65.493,66.155,1506180,0
2016-08-10,66.185,66.194,64.872,65.573,1140583,0
2016-08-11,65.543,66.728,65.386,66.56,1357853,0
2016-08-12,66.6,66.994,66.165,66.679,1273914,0
2016-08-15,66.757,68.712,66.699,68.625,2093092,0
2016-08-16,68.476,68.931,67.735,68.722,2142907,0
2016-08-17,68.821,69.533,68.327,69.305,2611092,0
2016-08-18,69.592,71.152,69.403,70.894,3150885,0
2016-08-19,70.657,72.474,70.657,71.379,2643773,0
2016-08-22,71.428,71.969,71.033,71.704,1548395,0
2016-08-23,72.208,72.968,71.965,72.85,1468931,0
2016-08-24,73.018,73.373,72.06,72.366,1845284,0
2016-08-25,72.238,73.807,72.189,73.394,2487513,0
2016-08-26,73.412,74.054,72.81,73.906,2506467,0
2016-08-29,73.847,74.696,73.561,74.272,1782048,0
2016-08-30,73.462,74.835,72.91,73.264,3532670,0
2016-08-31,73.196,74.291,72.969,73.916,1802227,0
2016-09-01,73.847,74.242,73.274,74.134,1779210,0
2016-09-02,74.301,74.48,73.274,73.68,1278061,0
2016-09-06,73.354,73.575,71.339,72.09,4130181,0
2016-09-07,72.257,72.835,70.669,71.143,2978006,0
2016-09-08,71.023,71.023,69.947,70.53,2697647,0
2016-09-09,69.62,69.799,65.227,65.919,6889182,0
2016-09-12,65.167,67.717,64.931,67.469,3815409,0
2016-09-13,67.637,69.563,67.389,68.486,4726095,0
2016-09-14,68.851,71.517,68.634,71.488,4817643,0
2016-09-15,72.08,76.276,72.06,76.049,7102805,0
2016-09-16,76.178,76.266,74.054,75.111,4821875,0
2016-09-19,75.773,76.897,74.835,75.131,2269172,0
2016-09-20,75.337,75.402,74.074,74.766,2499126,0
2016-09-21,75.23,76.029,74.746,75.763,2112702,0
2016-09-22,76.306,76.464,75.407,75.931,1303726,0
2016-09-23,75.713,75.941,73.126,73.827,3213333,0
2016-09-26,73.008,73.482,71.814,71.903,2627590,0
2016-09-27,72.03,73.038,71.438,72.988,2057370,0
2016-09-28,73.897,74.686,72.919,73.334,1743693,0
2016-09-29,72.86,73.492,71.152,72.346,2967234,0
2016-09-30,72.978,75.357,72.949,75.181,3588618,0
2016-10-03,74.805,75.803,74.214,74.38,2025133,0
2016-10-04,74.45,76.198,74.45,75.624,2639155,0
2016-10-05,76.178,77.204,75.843,76.77,2021598,0
2016-10-06,77.194,78.42,76.73,78.34,2224976,0
2016-10-07,78.36,78.566,76.651,78.37,2623184,0
2016-10-10,78.775,80.166,78.606,79.14,2047150,0
2016-10-11,79.693,81.238,77.669,78.43,4508965,0
2016-10-12,78.46,78.507,77.165,77.827,1773031,0
2016-10-13,76.997,77.042,75.239,76.434,1766790,0
2016-10-14,76.879,78.488,76.464,76.651,1769043,0
2016-10-17,76.651,77.155,75.517,75.733,1410860,0
2016-10-18,77.116,77.386,76.553,76.671,931583,0
2016-10-19,76.217,77.047,75.803,76.927,810610,0
2016-10-20,76.74,77.511,76.079,77.096,958109,0
2016-10-21,76.77,77.106,75.901,76.494,1655193,0
2016-10-24,77.027,78.191,77.027,77.501,1681154,0
2016-10-25,77.194,78.144,76.927,77.096,1595834,0
2016-10-26,76.464,77.698,76.217,76.563,2170192,0
2016-10-27,77.194,77.589,76.079,76.286,1425822,0
2016-10-28,76.927,77.007,74.667,74.766,2571094,0
2016-10-31,74.993,76.286,74.074,75.969,1910477,0
2016-11-01,75.95,76.78,73.817,74.855,1806037,0
2016-11-02,74.696,75.407,73.877,74.084,1703249,0
2016-11-03,73.71,75.852,73.452,73.729,3612280,0
2016-11-04,71.684,75.896,71.587,74.124,5791652,0
2016-11-07,75.703,76.325,74.351,76.266,2567790,0
2016-11-08,75.891,77.037,75.052,76.355,2206033,0
2016-11-09,73.847,77.253,73.561,76.681,3371241,0
2016-11-10,76.907,78.488,73.827,74.953,3208669,0
2016-11-11,75.042,76.907,73.264,73.57,3987993,0
2016-11-14,73.847,73.877,72.663,73.106,2648301,0
2016-11-15,73.523,75.575,73.072,75.257,2120239,0
2016-11-16,74.692,75.803,74.336,75.446,1568136,0
2016-11-17,75.476,77.284,75.017,77.259,1599426,0
2016-11-18,77.131,78.24,76.234,77.518,2108697,0
2016-11-21,77.766,78.43,77.508,78.23,1391961,0
2016-11-22,78.687,79.431,78.29,78.657,1201359,0
2016-11-23,78.508,78.806,77.329,77.606,1500490,0
2016-11-25,77.576,77.616,75.813,76.327,1154908,0
2016-11-28,76.377,77.151,75.149,76.615,1730465,0
2016-11-29,76.407,77.032,75.604,76.536,1712829,0
2016-11-30,76.804,77.101,75.761,76.17,1295321,0
2016-12-01,76.239,76.387,71.015,71.145,3895047,0
2016-12-02,71.055,72.794,71.015,72.69,1872893,0
2016-12-05,73.067,74.316,72.839,74.157,2668305,0
2016-12-06,74.663,75.873,74.157,75.496,2879735,0
2016-12-07,75.109,76.972,73.592,76.655,2376555,0
2016-12-08,76.615,79.034,76.298,78.816,2652828,0
2016-12-09,79.886,80.323,74.98,76.249,4623475,0
2016-12-12,75.683,76.397,74.702,75.585,2079001,0
2016-12-13,76.12,76.942,75.277,76.2,1690996,0
2016-12-14,75.813,76.318,73.959,74.475,2471668,0
2016-12-15,74.544,77.141,73.969,76.527,2121092,0
2016-12-16,76.824,77.893,75.99,76.13,1894664,0
2016-12-19,76.268,77.636,76.229,76.754,1104518,0
2016-12-20,76.834,77.101,75.643,75.932,1332696,0
2016-12-21,75.98,76.467,75.336,76.387,1399741,0
2016-12-22,77.239,77.636,76.318,77.458,1686570,0
2016-12-23,77.527,77.756,76.932,77.339,819392,0
2016-12-27,77.21,78.133,76.972,77.636,704475,0
2016-12-28,77.776,77.903,76.229,76.347,1043206,0
2016-12-29,76.06,76.437,74.96,75.882,1152209,0
2016-12-30,76.15,76.15,73.662,73.999,1861458,0
2017-01-03,74.554,75.565,73.741,74.485,2551840,0
2017-01-04,74.792,74.985,73.84,74.326,1529181,0
2017-01-05,73.999,74.712,73.285,73.909,1686791,0
2017-01-06,74.157,74.812,73.662,74.296,1468008,0
2017-01-09,75.287,76.278,74.563,74.98,2250908,0
2017-01-10,75.019,76.834,74.99,76.625,1731188,0
2017-01-11,76.645,78.023,75.833,77.716,1989302,0
2017-01-12,75.526,76.229,74.009,76.07,4157106,0
2017-01-13,76.229,77.795,76.01,77.636,1932999,0
2017-01-17,76.952,77.736,75.808,76.209,2330944,0
2017-01-18,76.704,78.567,76.477,78.567,2997353,0
2017-01-19,78.171,78.747,77.488,77.766,3082656,0
2017-01-20,84.247,88.112,83.94,87.885,15617388,0
2017-01-23,88.082,90.263,86.943,89.371,6410845,0
2017-01-24,89.51,91.919,89.51,91.453,4484887,0
2017-01-25,92.176,92.95,90.512,91.056,3128479,0
2017-01-26,91.185,91.819,90.135,90.204,2261720,0
2017-01-27,90.739,91.622,90.442,91.195,1658367,0
2017-01-30,90.62,92.256,89.421,92.166,2441366,0
2017-01-31,91.779,91.937,89.751,91.202,2416696,0
2017-02-01,92.992,93.936,90.775,91.202,3744737,0
2017-02-02,90.267,90.998,89.532,90.575,2491414,0
2017-02-03,90.785,91.371,90.347,91.023,1280029,0
2017-02-06,90.913,91.043,90.178,90.854,1398121,0
2017-02-07,90.864,91.659,90.635,91.242,1259619,0
2017-02-08,91.073,91.799,90.407,91.153,1835157,0
2017-02-09,91.53,92.584,90.705,91.928,2719005,0
2017-02-10,92.186,92.206,90.874,91.669,1822581,0
2017-02-13,92.146,92.752,91.729,92.087,1273493,0
2017-02-14,91.779,91.938,89.999,91.261,1591579,0
2017-02-15,91.481,92.067,90.715,91.59,1499140,0
2017-02-16,91.799,92.017,91.063,91.888,1269630,0
2017-02-17,91.699,96.103,91.381,95.785,5363573,0
2017-02-21,96.063,96.938,95.139,96.003,2528721,0
2017-02-22,95.924,96.6,95.477,96.143,1370126,0
2017-02-23,96.292,96.371,93.747,94.751,1598620,0
2017-02-24,93.688,94.443,92.474,94.145,1280045,0
2017-02-27,93.986,95.119,93.3,95.069,1078114,0
2017-02-28,95.049,95.287,93.448,94.254,1625697,0
2017-03-01,95.407,96.58,93.816,96.173,2266926,0
2017-03-02,96.411,96.998,94.155,94.204,2072892,0
2017-03-03,94.473,94.761,93.608,94.363,1485773,0
2017-03-06,93.658,95.149,92.877,94.891,2520398,0
2017-03-07,94.661,94.93,93.655,94.503,1442742,0
2017-03-08,95.795,96.342,94.831,96.123,4052702,0
2017-03-09,95.645,97.097,94.503,96.57,2333319,0
2017-03-10,97.167,98.122,96.928,97.604,2202308,0
2017-03-13,98.181,98.758,97.485,98.459,2413685,0
2017-03-14,98.161,98.36,97.376,98.21,1221577,0
2017-03-15,98.132,98.797,97.544,98.529,1537977,0
2017-03-16,98.638,98.638,97.426,97.534,1807542,0
2017-03-17,97.932,98.032,96.938,97.356,2195298,0
2017-03-20,97.376,98.23,96.58,97.614,1298368,0
2017-03-21,97.794,98.062,94.781,94.96,1815412,0
2017-03-22,94.91,96.213,94.035,96.173,1746298,0
2017-03-23,95.974,96.72,95.465,95.934,1118206,0
2017-03-24,96.789,97.774,96.312,96.729,1249067,0
2017-03-27,95.845,97.141,94.771,96.62,1051954,0
2017-03-28,96.739,98.122,95.984,97.356,1128491,0
2017-03-29,97.276,97.276,96.431,96.66,1061042,0
2017-03-30,96.72,97.922,96.491,97.564,1187776,0
2017-03-31,97.734,97.912,97.137,97.406,1046552,0
2017-04-03,97.574,97.902,96.381,97.147,1156223,0
2017-04-04,98.102,100.11,97.564,98.768,2886404,0
2017-04-05,98.976,99.99,98.032,98.31,1976886,0
2017-04-06,98.39,99.227,97.159,98.847,1279201,0
2017-04-07,98.847,102.04,98.529,101.22,3998134,0
2017-04-10,101.3,101.94,100.07,100.93,1936746,0
2017-04-11,99.91,100.22,98.529,99.56,2931933,0
2017-04-12,99.65,99.82,96.411,97.018,3368457,0
2017-04-13,96.252,98.857,95.587,96.898,2058694,0
2017-04-17,97.346,98.3,97.346,98.181,898605,0
2017-04-18,97.604,99.012,97.475,98.45,1557620,0
2017-04-19,99.217,100.01,98.509,98.658,1668989,0
2017-04-20,98.916,101.28,98.768,101.03,1835078,0
2017-04-21,100.96,101.16,99.77,101,1471349,0
2017-04-24,102.4,104.72,102.07,103.3,3603802,0
2017-04-25,103.65,104.17,103.35,103.39,2741622,0
2017-04-26,103.69,103.69,101.47,102.37,2182098,0
2017-04-27,102.82,103.77,102.45,103.59,3033045,0
2017-04-28,102.19,103.72,98.986,99.155,4717912,0
2017-05-01,99.68,100.21,97.932,99.227,2308774,0
2017-05-02,99.416,100.14,98.748,100.08,1767978,0
2017-05-03,99.6,101.18,99.016,100.83,2396110,0
2017-05-04,100.72,101.84,100.28,100.32,1523556,0
2017-05-05,100.75,101.08,99.73,100.86,1119678,0
2017-05-08,100.97,101.21,100.01,100.42,1108091,0
2017-05-09,100.73,101.74,100.57,101.33,1100793,0
2017-05-10,102.05,102.47,101.06,101.9,1247870,0
2017-05-11,101.6,102.32,100.75,102.01,1095933,0
2017-05-12,102.28,102.56,101.58,102.2,1036020,0
2017-05-15,102.67,103.9,102.31,103.43,1297895,0
2017-05-16,103.72,105.18,103.13,105.17,1689271,0
2017-05-17,104.17,104.39,100.15,100.24,2079471,0
2017-05-18,100.31,103.54,99.9,102.88,1895065,0
2017-05-19,103.32,103.99,102.99,103.54,1240306,0
2017-05-22,104.12,104.77,103.79,104.63,1218304,0
2017-05-23,104.69,105.05,103.23,104.84,961498,0
2017-05-24,105.16,105.65,104.37,105.09,972979,0
2017-05-25,105.32,106.84,104.8,105.71,1304827,0
2017-05-26,105.67,106.01,104.17,105.56,1054685,0
2017-05-30,105.47,106.91,105.44,106.03,754516,0
2017-05-31,106.64,106.66,105.1,106.1,1473095,0
2017-06-01,106.45,107.34,105.92,107.34,1654350,0
2017-06-02,107.79,108.33,106.18,108.08,1581853,0
2017-06-05,107.86,108.86,107.41,107.81,1304656,0
2017-06-06,107.16,109.09,106.96,107.52,1125035,0
2017-06-07,107.66,109.45,107.37,109.14,1532074,0
2017-06-08,109.47,110.71,108.48,110.66,1528587,0
2017-06-09,111.05,111.76,103.96,106.67,2983382,0
2017-06-12,104.93,105.52,100.68,103.43,4127574,0
2017-06-13,104.34,105.36,103.14,104.52,2068181,0
2017-06-14,104.94,105.22,100.7,102.15,1706796,0
2017-06-15,100.42,102.32,100.24,101.96,1676085,0
2017-06-16,102.03,103.28,100.77,101.58,1929309,0
2017-06-19,102.4,104.22,102.4,103.73,1243198,0
2017-06-20,103.57,104.26,101.29,101.49,1382231,0
2017-06-21,102,103.24,101.29,102.98,1127104,0
2017-06-22,103.05,103.32,101.06,102.93,1313829,0
2017-06-23,102.93,104.18,102.25,104.03,2469960,0
2017-06-26,104.14,104.92,100.94,101,1951208,0
2017-06-27,100.18,100.3,97.403,97.552,2905168,0
2017-06-28,98.43,98.569,96.067,98.051,2335119,0
2017-06-29,97.652,98.111,94.053,95.828,3113099,0
2017-06-30,96.336,96.964,94.811,95.648,2201176,0
2017-07-03,96.137,97.174,94.846,95.04,1184631,0
2017-07-05,95.489,97.512,95.489,97.223,2353444,0
2017-07-06,96.835,98.729,96.306,97.483,2248519,0
2017-07-07,97.881,100.1,97.752,99.426,1544647,0
2017-07-10,99.62,99.98,98.111,99.74,1299976,0
2017-07-11,99.74,100.75,99.377,100.41,1379129,0
2017-07-12,101.13,101.97,100.82,101.43,1610801,0
2017-07-13,101.68,102.86,101.16,102.43,1687474,0
2017-07-14,103.09,103.7,102.85,103.66,1355809,0
2017-07-17,103.69,104.09,102.86,103,1697976,0
2017-07-18,102.73,103.54,101.55,103.5,1285265,0
2017-07-19,104.17,105.17,103.73,105.08,1815592,0
2017-07-20,105.85,107.87,105.17,107.3,4116558,0
2017-07-21,106.39,107.64,104.9,107.13,3856774,0
2017-07-24,107.31,107.39,105.04,105.53,3095552,0
2017-07-25,106.06,106.4,104.38,106.06,1705336,0
2017-07-26,106.66,107.6,105.97,107.01,1323336,0
2017-07-27,107.27,108.21,105.22,106.66,3062881,0
2017-07-28,106.3,106.81,105.09,105.43,1609551,0
2017-07-31,106.04,106.18,104.06,104.54,1253239,0
2017-08-01,104.78,105.05,103.17,103.95,2031885,0
2017-08-02,106.48,106.64,103.03,104.1,2031079,0
2017-08-03,104.1,104.2,100.97,101.47,2153862,0
2017-08-04,101.5,103.65,101,102.55,1713036,0
2017-08-07,102.29,104.7,102.29,104.5,1257224,0
2017-08-08,104.5,105.98,104.25,104.73,1318937,0
2017-08-09,103.7,105.07,103.51,104.74,1011497,0
2017-08-10,103.6,103.99,101.49,101.6,1650736,0
2017-08-11,101.71,103.59,101.45,103.18,1051101,0
2017-08-14,104.04,105.66,103.81,105.47,1248506,0
2017-08-15,105.73,106.11,104.83,105.8,2055650,0
2017-08-16,106.1,106.1,105.09,105.93,1018651,0
2017-08-17,105.48,105.56,102.11,102.21,1604049,0
2017-08-18,102.57,102.93,101.17,102.21,1139400,0
2017-08-21,102.58,102.62,100.06,101.01,1365036,0
2017-08-22,101.64,103.38,101.39,103.01,981179,0
2017-08-23,102.53,103.03,102.21,102.71,861104,0
2017-08-24,102.93,103.31,101.94,102.5,1131686,0
2017-08-25,102.74,103.127,101.55,101.98,1104448,0
2017-08-28,102.09,102.29,99.771,100.7,1951276,0
2017-08-29,99.98,101.97,99.11,101.52,1137625,0
2017-08-30,101.8,104.08,101.24,103.94,1602888,0
2017-08-31,104.01,105.6,103.67,105.36,1409677,0
2017-09-01,105.56,106.38,105.43,105.57,1106422,0
2017-09-05,106.92,108.94,105.33,106.93,2198692,0
2017-09-06,107.63,107.99,105.8,106.17,1448100,0
2017-09-07,106.43,107.3,105.94,106.43,1394727,0
2017-09-08,106.05,106.35,104.31,104.64,977236,0
2017-09-11,105.7,107.433,105.25,107.19,1268023,0
2017-09-12,107.6,107.75,106.65,106.87,1029360,0
2017-09-13,106.45,106.86,105.58,106.8,899307,0
2017-09-14,105.78,108.11,105.77,107.08,1635944,0
2017-09-15,107.06,109.725,106.71,109.55,2365623,0
2017-09-18,109.8,110.607,107.375,107.49,2273338,0
2017-09-19,107.89,108.664,107.22,107.93,1085365,0
2017-09-20,108.24,108.28,101.76,103.51,3546622,0
2017-09-21,103.28,103.85,101.23,102.13,2112676,0
2017-09-22,101.71,103.52,101.5,103.08,1369214,0
2017-09-25,102.17,102.17,98.7,99.59,2491247,0
2017-09-26,100.36,100.75,98.97,99.35,2120475,0
2017-09-27,100.49,101.97,99.88,101.6,1538177,0
2017-09-28,101.31,101.94,100.52,101.24,1262528,0
2017-09-29,101.34,102,100.82,101.9,1212176,0
2017-10-02,102.16,102.86,101.25,102.28,1249656,0
2017-10-03,102.28,103.05,101.7,102.61,796400,0
2017-10-04,102.2,103.38,101.8,103.32,1356695,0
2017-10-05,103.77,104.2,102.96,103.84,1117646,0
2017-10-06,103.37,105.07,103.18,104.96,1453741,0
2017-10-09,105.17,105.245,104.43,104.74,1024085,0
2017-10-10,105,105.15,103.33,104.35,1031230,0
2017-10-11,104.06,105.68,104.06,105.47,1148759,0
2017-10-12,105.23,106.035,104.92,105.04,1113070,0
2017-10-13,105.53,107.13,105.15,106.66,1240989,0
2017-10-16,107.16,107.295,106.11,106.98,1099204,0
2017-10-17,106.58,107.45,106.15,107.35,997425,0
2017-10-18,107.56,107.82,105.72,107.34,1041251,0
2017-10-19,105.4,105.445,101.67,103.32,3133839,0
2017-10-20,104.47,105.31,103.85,105.15,1821520,0
2017-10-23,105.66,106.1,104.47,104.77,1505508,0
2017-10-24,104.73,106.04,104.25,105.21,1520365,0
2017-10-25,104.91,105.99,103.38,104.57,1349866,0
2017-10-26,104.99,105.74,104.75,105.52,1020924,0
2017-10-27,106.29,108.37,105.75,107.91,2276374,0
2017-10-30,108.4,112.3,108.13,112,2815215,0
2017-10-31,112.4,114.8,111.437,113.86,2809273,0
2017-11-01,114.52,114.6,110.588,111.32,2614820,0
2017-11-02,111.21,111.9,108.6,111.76,2401382,0
2017-11-03,113.64,114.44,111.15,113.19,2758692,0
2017-11-06,115.24,117.65,114.3,116.61,6189354,0
2017-11-07,109.87,113.24,107.75,110.35,8176254,0
2017-11-08,111.33,113.25,110.87,113.15,2772643,0
2017-11-09,111.71,112.6,109.53,111.12,2161752,0
2017-11-10,110.69,111.48,109.95,110.41,1921357,0
