Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.4823,8.7228,8.4235,8.6775,1260918,0
2005-02-28,8.6775,8.7682,8.6138,8.709,2668993,0
2005-03-01,8.6954,8.9679,8.6954,8.863,3447111,0
2005-03-02,8.8767,8.9543,8.6865,8.9494,4861141,0
2005-03-03,8.9494,9.1859,8.8586,8.9315,9086363,0
2005-03-04,8.9315,8.9357,8.5862,8.6502,5354199,0
2005-03-07,8.6455,8.6455,8.487,8.6185,4003661,0
2005-03-08,8.5862,8.6547,8.5862,8.6185,1601859,0
2005-03-09,8.6185,8.6365,8.4324,8.464,2207684,0
2005-03-10,8.4688,8.5636,8.3686,8.5636,2901141,0
2005-03-11,8.5278,8.6138,8.4823,8.5636,1011250,0
2005-03-14,8.5506,8.6817,8.5232,8.5684,655426,0
2005-03-15,8.5862,8.9222,8.5862,8.8908,2133614,0
2005-03-16,8.8452,8.9042,8.5684,8.6001,1476860,0
2005-03-17,8.6185,8.6502,8.5278,8.5506,798947,0
2005-03-18,8.5636,8.9222,8.5587,8.8313,2758290,0
2005-03-21,8.7861,8.8362,8.7228,8.7951,1787713,0
2005-03-22,8.7951,8.995,8.7902,8.8679,1698425,0
2005-03-23,8.8313,8.8313,8.6226,8.6502,1318458,0
2005-03-24,8.6954,8.7813,8.6775,8.6775,1257943,0
2005-03-28,8.7409,8.7861,8.5414,8.5587,1736121,0
2005-03-29,8.5587,8.5862,8.2554,8.3327,1518193,0
2005-03-30,8.3686,8.4732,8.2873,8.4732,1873356,0
2005-03-31,8.4413,8.5414,8.3596,8.5189,1270843,0
2005-04-01,8.5189,8.6502,8.4098,8.4463,1131290,0
2005-04-04,8.4463,8.4463,8.0607,8.3686,3380311,0
2005-04-05,8.3506,8.4004,8.3011,8.3596,1402452,0
2005-04-06,8.3596,8.4961,8.3506,8.3596,1250668,0
2005-04-07,8.3327,8.4413,8.2824,8.4187,1245709,0
2005-04-08,8.3777,8.3777,8.1964,8.2058,1194449,0
2005-04-11,8.2189,8.2421,8.1103,8.1646,1643861,0
2005-04-12,8.1646,8.1646,7.8698,8.0607,2264565,0
2005-04-13,8.0422,8.0971,7.7476,7.7566,1735129,0
2005-04-14,7.7566,7.7655,7.5025,7.5025,1836320,0
2005-04-15,7.5067,7.5158,7.199,7.2396,2958022,0
2005-04-18,7.258,7.3344,7.1894,7.2802,1939166,0
2005-04-19,7.3529,7.4071,7.2802,7.3344,1736788,0
2005-04-20,7.3619,7.3706,7.199,7.217,1785727,0
2005-04-21,7.3165,7.4347,7.258,7.4168,1171306,0
2005-04-22,7.4255,7.4393,7.217,7.3165,962968,0
2005-04-25,7.3619,7.4071,7.2617,7.3207,501990,0
2005-04-26,7.3207,7.4347,7.2032,7.3119,1126657,0
2005-04-27,7.2802,7.298,7.135,7.135,1302590,0
2005-04-28,7.1668,7.199,7.0264,7.0264,831024,0
2005-04-29,7.0715,7.1078,6.9311,7.0623,1265548,0
2005-05-02,7.0761,7.2848,6.9765,7.2802,1737778,0
2005-05-03,7.2802,7.3253,7.1529,7.2802,3094597,0
2005-05-04,7.8927,8.3237,7.7566,8.3055,5550958,0
2005-05-05,8.26,8.2649,7.8609,7.8788,2971575,0
2005-05-06,7.9147,8.1463,7.8927,8.1241,2090621,0
2005-05-09,8.1241,8.2421,7.9785,8.1556,1510589,0
2005-05-10,8.1331,8.2421,8.0562,8.1241,1333342,0
2005-05-11,8.1241,8.3506,8.1196,8.2785,1065484,0
2005-05-12,8.2785,8.2785,7.9608,8.0148,1158407,0
2005-05-13,8.0422,8.1148,7.8837,7.9879,1351856,0
2005-05-16,8.0017,8.1372,7.9971,8.1372,644184,0
2005-05-17,8.1463,8.26,8.0513,8.2421,723216,0
2005-05-18,8.2873,8.6411,8.2873,8.5911,1215613,0
2005-05-19,8.5911,8.6681,8.5506,8.6502,1528112,0
2005-05-20,8.659,8.659,8.487,8.5189,798616,0
2005-05-23,8.5506,8.7228,8.5506,8.6954,765875,0
2005-05-24,8.6185,8.6681,8.5684,8.6274,424943,0
2005-05-25,8.5728,8.5728,8.3777,8.451,724870,0
2005-05-26,8.5414,8.7951,8.5414,8.7228,1159066,0
2005-05-27,8.7682,8.7951,8.7139,8.7366,592595,0
2005-05-31,8.7409,8.8814,8.7317,8.7861,1605497,0
2005-06-01,8.8041,9.0625,8.7998,8.8767,1026457,0
2005-06-02,8.8908,9.1572,8.8313,9.1171,1235130,0
2005-06-03,9.1306,9.1344,8.9821,9.0399,844580,0
2005-06-06,9.0399,9.0985,8.9631,9.0938,760918,0
2005-06-07,9.1033,9.3238,9.0938,9.1765,1501000,0
2005-06-08,9.1804,9.2532,9.0259,9.0713,1108138,0
2005-06-09,9.0664,9.2911,9.012,9.258,1094255,0
2005-06-10,10.058,10.195,9.765,10.039,4777140,0
2005-06-13,10.039,10.096,9.876,9.938,1497360,0
2005-06-14,9.911,10.066,9.889,10.044,1199412,0
2005-06-15,10.092,10.096,9.948,10.002,922951,0
2005-06-16,10.039,10.096,9.966,9.979,1604832,0
2005-06-17,9.979,10.101,9.934,10.02,1502986,0
2005-06-20,10.02,10.069,9.844,9.871,938824,0
2005-06-21,9.871,10.049,9.871,9.983,861447,0
2005-06-22,10.012,10.25,10.002,10.228,1464957,0
2005-06-23,10.228,10.228,9.925,9.979,971565,0
2005-06-24,9.948,9.948,9.702,9.736,1726202,0
2005-06-27,9.736,9.736,9.4942,9.594,1427586,0
2005-06-28,9.64,9.862,9.621,9.811,911048,0
2005-06-29,9.784,9.83,9.681,9.727,772166,0
2005-06-30,9.788,9.876,9.631,9.687,836312,0
2005-07-01,9.716,9.867,9.613,9.775,825731,0
2005-07-05,9.775,9.883,9.627,9.801,1349876,0
2005-07-06,9.765,9.793,9.572,9.58,1063493,0
2005-07-07,9.4942,9.613,9.4014,9.584,1056884,0
2005-07-08,9.631,9.751,9.553,9.723,1353841,0
2005-07-11,9.788,10.078,9.788,10.049,1363102,0
2005-07-12,10.078,10.237,10.053,10.101,877986,0
2005-07-13,10.147,10.619,10.147,10.427,2289695,0
2005-07-14,10.463,10.49,10.25,10.33,1096239,0
2005-07-15,10.3,10.519,10.237,10.454,878310,0
2005-07-18,10.454,10.505,10.369,10.442,680557,0
2005-07-19,10.477,10.583,10.442,10.57,1001660,0
2005-07-20,10.57,10.781,10.49,10.753,1012243,0
2005-07-21,10.762,10.886,10.693,10.771,1471241,0
2005-07-22,10.742,10.891,10.738,10.858,896827,0
2005-07-25,10.853,10.923,10.669,10.706,999345,0
2005-07-26,10.781,10.914,10.738,10.849,886907,0
2005-07-27,11.34,11.462,11.126,11.172,2715625,0
2005-07-28,11.191,11.3,11.145,11.245,1573750,0
2005-07-29,11.222,11.294,11.126,11.203,1044319,0
2005-08-01,11.309,11.462,11.271,11.349,1498027,0
2005-08-02,11.462,11.634,11.427,11.488,1700072,0
2005-08-03,11.483,11.535,11.363,11.363,1045642,0
2005-08-04,11.535,11.63,11.081,11.154,1510589,0
2005-08-05,11.216,11.405,11.191,11.314,1337971,0
2005-08-08,11.34,11.363,11.005,11.098,1044652,0
2005-08-09,11.172,11.186,11.01,11.081,607474,0
2005-08-10,11.154,11.191,10.997,11.126,756284,0
2005-08-11,11.154,11.191,11.081,11.168,685517,0
2005-08-12,11.163,11.172,10.844,11.01,884928,0
2005-08-15,11.027,11.126,10.858,11.073,621035,0
2005-08-16,11.073,11.073,10.75,10.808,579695,0
2005-08-17,10.781,11.018,10.688,10.939,497026,0
2005-08-18,10.858,10.862,10.659,10.799,592595,0
2005-08-19,10.814,10.96,10.75,10.952,634924,0
2005-08-22,11.191,11.191,10.872,10.956,525129,0
2005-08-23,11.001,11.049,10.75,10.844,444778,0
2005-08-24,10.818,11.032,10.688,10.738,683532,0
2005-08-25,10.706,10.781,10.602,10.71,810851,0
2005-08-26,10.72,10.762,10.477,10.588,711312,0
2005-08-29,10.588,10.965,10.583,10.965,619053,0
2005-08-30,10.965,11.027,10.759,10.91,873349,0
2005-08-31,10.886,11.327,10.808,11.318,1112439,0
2005-09-01,11.216,11.497,11.216,11.453,1178911,0
2005-09-02,11.526,11.625,11.377,11.423,900133,0
2005-09-06,11.474,11.58,11.373,11.493,827050,0
2005-09-07,11.474,11.526,11.336,11.507,1052253,0
2005-09-08,11.493,11.58,11.462,11.488,966607,0
2005-09-09,11.488,11.516,11.399,11.516,681884,0
2005-09-12,11.535,12.116,11.53,11.883,3450079,0
2005-09-13,11.883,12.017,11.658,11.735,2118399,0
2005-09-14,11.762,11.779,11.571,11.58,1398483,0
2005-09-15,11.678,11.703,11.399,11.553,2569459,0
2005-09-16,12.098,12.098,11.703,12.044,5272516,0
2005-09-19,12.08,12.399,12.066,12.252,2838971,0
2005-09-20,12.337,12.624,12.184,12.217,2322765,0
2005-09-21,12.156,12.225,11.922,12.013,1357481,0
2005-09-22,12.017,12.026,11.716,11.875,1614428,0
2005-09-23,11.879,12.017,11.725,11.96,1090284,0
2005-09-26,12.094,12.098,11.699,11.799,1028445,0
2005-09-27,11.824,11.989,11.644,11.966,1439493,0
2005-09-28,12.021,12.124,11.907,11.998,1383275,0
2005-09-29,12.017,12.217,11.837,12.217,1075404,0
2005-09-30,12.187,12.351,12.124,12.242,1295311,0
2005-10-03,12.306,12.399,12.18,12.275,1289028,0
2005-10-04,12.389,12.624,12.247,12.269,1507283,0
2005-10-05,12.269,12.269,11.597,11.61,1607150,0
2005-10-06,11.616,11.616,11.28,11.462,1782087,0
2005-10-07,11.58,11.799,11.58,11.658,1487441,0
2005-10-10,11.658,11.74,11.52,11.558,706353,0
2005-10-11,11.634,11.691,11.093,11.154,2359141,0
2005-10-12,11.068,11.102,10.619,10.738,2811192,0
2005-10-13,10.738,10.799,10.419,10.742,1745709,0
2005-10-14,10.901,11.054,10.551,11.046,1365086,0
2005-10-17,11.068,11.226,10.973,11.064,1086316,0
2005-10-18,11.022,11.022,10.728,10.808,1373359,0
2005-10-19,10.762,11.042,10.602,11.036,1034726,0
2005-10-20,11.001,11.195,10.808,10.882,1094255,0
2005-10-21,10.901,11.013,10.839,10.891,509921,0
2005-10-24,10.933,11.249,10.876,11.236,1129965,0
2005-10-25,11.236,11.34,10.853,11.01,959003,0
2005-10-26,10.939,11.318,10.91,11.077,987109,0
2005-10-27,11.102,11.249,10.602,10.611,846899,0
2005-10-28,10.64,11.027,10.64,10.991,1057876,0
2005-10-31,11.064,11.649,11.064,11.507,1748358,0
2005-11-01,11.507,11.597,11.419,11.462,3644532,0
2005-11-02,11.474,11.673,11.373,11.526,3336329,0
2005-11-03,11.837,12.053,11.716,11.942,1774148,0
2005-11-04,11.947,12.021,11.634,11.889,1475534,0
2005-11-07,12.017,12.171,11.814,11.935,1623025,0
2005-11-08,11.871,11.892,11.544,11.837,955364,0
2005-11-09,12.072,12.36,12.072,12.217,1734471,0
2005-11-10,12.234,12.379,11.983,12.234,1043655,0
2005-11-11,12.217,12.247,12.017,12.106,1266212,0
2005-11-14,12.098,12.294,12.03,12.294,1028773,0
2005-11-15,12.294,12.384,12.072,12.124,991078,0
2005-11-16,12.132,12.156,11.947,12.156,795643,0
2005-11-17,12.171,12.384,12.161,12.351,1404439,0
2005-11-18,12.369,12.55,12.301,12.514,1405094,0
2005-11-21,12.442,12.751,12.345,12.723,1066473,0
2005-11-22,12.597,12.886,12.434,12.805,880955,0
2005-11-23,12.746,12.959,12.593,12.828,949078,0
2005-11-25,12.823,12.837,12.643,12.761,272489,0
2005-11-28,12.761,12.761,12.459,12.519,876991,0
2005-11-29,12.569,12.828,12.55,12.677,615750,0
2005-11-30,12.677,12.868,12.56,12.593,1066473,0
2005-12-01,12.67,13.014,12.67,13.005,1279769,0
2005-12-02,12.973,13.23,12.927,13.208,1349876,0
2005-12-05,13.213,13.396,13.083,13.322,1449411,0
2005-12-06,13.322,13.485,13.269,13.427,1675275,0
2005-12-07,13.414,13.454,13.115,13.199,2011582,0
2005-12-08,13.245,13.454,13.157,13.303,1568136,0
2005-12-09,13.299,13.441,13.223,13.382,695105,0
2005-12-12,13.562,13.607,13.382,13.531,914689,0
2005-12-13,13.531,13.64,13.454,13.474,1064159,0
2005-12-14,13.504,13.63,13.46,13.504,853178,0
2005-12-15,13.512,13.517,13.18,13.213,1085654,0
2005-12-16,13.223,13.281,13.088,13.14,1546309,0
2005-12-19,13.144,13.144,12.737,12.792,982476,0
2005-12-20,12.851,12.872,12.715,12.741,918659,0
2005-12-21,12.808,13.213,12.808,13.157,1234796,0
2005-12-22,13.166,13.345,13.12,13.271,757605,0
2005-12-23,13.299,13.485,13.29,13.34,478508,0
2005-12-27,13.422,13.422,13.193,13.317,1230497,0
2005-12-28,13.345,13.386,13.249,13.382,565477,0
2005-12-29,13.441,13.441,13.29,13.303,1175598,0
2005-12-30,13.285,13.36,13.184,13.326,1026129,0
2006-01-03,13.166,13.405,12.927,13.29,2226861,0
2006-01-04,13.382,13.755,13.345,13.527,1968926,0
2006-01-05,13.499,13.517,13.34,13.401,532410,0
2006-01-06,13.547,13.575,13.35,13.46,937175,0
2006-01-09,13.46,13.477,13.285,13.422,1089621,0
2006-01-10,13.376,13.603,13.34,13.603,813498,0
2006-01-11,13.58,13.788,13.46,13.758,1816147,0
2006-01-12,13.745,13.858,13.698,13.717,1294651,0
2006-01-13,13.717,13.835,13.485,13.603,653439,0
2006-01-17,13.504,13.504,13.317,13.417,1074407,0
2006-01-18,13.417,13.671,13.277,13.477,1194783,0
2006-01-19,13.575,13.792,13.469,13.755,1181891,0
2006-01-20,13.788,13.821,13.499,13.499,921961,0
2006-01-23,13.485,13.702,13.477,13.499,1536385,0
2006-01-24,13.603,14.211,13.589,14.189,1992078,0
2006-01-25,14.202,14.384,14.047,14.157,1229833,0
2006-01-26,14.333,15.008,14.284,14.955,2825080,0
2006-01-27,14.965,15.372,14.818,15.151,1854176,0
2006-01-30,15.137,15.303,15.091,15.192,1528449,0
2006-01-31,15.487,15.525,15.298,15.443,2683877,0
2006-02-01,15.433,15.679,15.362,15.629,1090284,0
2006-02-02,15.632,15.672,15.28,15.362,1363102,0
2006-02-03,15.353,15.452,15.183,15.259,1447761,0
2006-02-06,15.344,15.636,15.27,15.395,1066809,0
2006-02-07,15.386,15.641,14.939,15.018,1553910,0
2006-02-08,15.12,15.12,14.637,14.878,2110794,0
2006-02-09,14.939,15.376,14.9,15.054,1201069,0
2006-02-10,14.977,14.982,14.583,14.939,1240088,0
2006-02-13,14.929,14.96,14.62,14.65,847225,0
2006-02-14,14.684,15.4,14.684,15.307,1294651,0
2006-02-15,15.27,15.517,15.135,15.497,1291343,0
2006-02-16,15.558,15.821,15.539,15.771,1350537,0
2006-02-17,15.825,15.875,15.548,15.605,999009,0
2006-02-21,15.636,15.716,15.344,15.581,1290024,0
2006-02-22,15.61,15.62,15.438,15.529,988761,0
2006-02-23,15.344,15.581,15.284,15.465,1660391,0
2006-02-24,15.456,15.663,15.298,15.663,1258936,0
2006-02-27,15.708,16.163,15.708,16.056,1660726,0
2006-02-28,16.025,16.289,15.744,16.025,1695779,0
2006-03-01,16.181,16.747,16.029,16.683,2734803,0
2006-03-02,17.089,17.237,16.52,16.724,2875678,0
2006-03-03,16.648,16.977,16.57,16.715,1731820,0
2006-03-06,16.479,16.807,16.251,16.389,1244716,0
2006-03-07,16.025,16.232,15.845,16.056,4175952,0
2006-03-08,16.074,16.084,15.771,16.029,2455700,0
2006-03-09,16.042,16.144,15.903,15.969,1522164,0
2006-03-10,16.015,16.089,15.689,16.047,1750346,0
2006-03-13,16.08,16.215,15.845,15.917,1452391,0
2006-03-14,15.931,16.207,15.893,16.177,2147826,0
2006-03-15,16.33,16.797,16.33,16.792,3604847,0
2006-03-16,16.797,16.987,16.497,16.543,1845250,0
2006-03-17,16.614,16.671,16.344,16.461,2352199,0
2006-03-20,16.596,16.662,16.344,16.435,2062181,0
2006-03-21,16.406,16.469,16.025,16.047,1656758,0
2006-03-22,16.025,16.37,15.986,16.357,1404107,0
2006-03-23,16.317,16.317,15.982,16.144,1215285,0
2006-03-24,16.181,16.592,16.103,16.543,1477521,0
2006-03-27,16.614,16.778,16.469,16.548,1277785,0
2006-03-28,16.697,16.697,16.362,16.474,1103179,0
2006-03-29,16.191,16.783,16.191,16.662,1848886,0
2006-03-30,16.614,16.701,16.163,16.415,1545312,0
2006-03-31,16.505,16.679,16.187,16.447,2011918,0
2006-04-03,16.524,17.009,16.524,16.83,4381308,0
2006-04-04,16.834,17.214,16.83,17.204,2714302,0
2006-04-05,17.055,17.535,17.041,17.49,2593269,0
2006-04-06,17.477,17.477,17.103,17.437,2222233,0
2006-04-07,17.437,17.477,16.941,17.137,1978516,0
2006-04-10,17.278,17.36,17.069,17.181,1746370,0
2006-04-11,17.237,17.417,16.76,16.852,1307214,0
2006-04-12,16.883,17.228,16.852,17.228,957677,0
2006-04-13,17.228,17.233,17.041,17.214,856820,0
2006-04-17,17.2,17.555,17.2,17.495,2460664,0
2006-04-18,17.587,18.193,17.587,18.126,2986455,0
2006-04-19,18.447,18.808,18.293,18.539,4813517,0
2006-04-20,18.544,18.619,18.193,18.498,1649478,0
2006-04-21,18.824,18.96,18.684,18.829,2707359,0
2006-04-24,18.833,19.019,18.605,18.798,1635591,0
2006-04-25,18.81,18.866,18.22,18.829,2932887,0
2006-04-26,19.192,19.772,19.168,19.27,3875686,0
2006-04-27,18.902,19.408,18.706,18.902,3563514,0
2006-04-28,18.793,19.292,18.703,19.201,2579043,0
2006-05-01,19.247,19.437,19.123,19.398,2060527,0
2006-05-02,19.609,19.609,19.201,19.391,2526144,0
2006-05-03,19.581,20.206,19.563,20.117,4847580,0
2006-05-04,20.121,20.333,19.764,19.877,3862454,0
2006-05-05,20.149,20.458,20.058,20.31,3708681,0
2006-05-08,20.406,20.514,20.263,20.499,1472229,0
2006-05-09,20.592,21.06,20.415,20.993,2681890,0
2006-05-10,21.015,21.635,21.015,21.543,3943809,0
2006-05-11,21.614,21.614,21.17,21.386,3917679,0
2006-05-12,21.36,21.36,20.411,20.729,4473571,0
2006-05-15,20.606,21.038,20.505,20.912,4395856,0
2006-05-16,21.17,21.338,20.388,20.684,3901144,0
2006-05-17,20.684,20.733,19.398,19.632,5068479,0
2006-05-18,19.701,19.991,19.177,19.201,2820121,0
2006-05-19,19.201,19.456,18.784,19.12,4334679,0
2006-05-22,18.902,19.05,18.22,18.861,3507295,0
2006-05-23,19.092,19.452,19.082,19.224,3815500,0
2006-05-24,19.242,19.432,18.348,19.024,4483822,0
2006-05-25,19.265,19.403,18.965,19.05,2844597,0
2006-05-26,19.127,19.234,19.029,19.112,2079044,0
2006-05-30,19.112,19.159,18.579,18.588,2199087,0
2006-05-31,18.664,19.082,18.475,18.852,2414033,0
2006-06-01,18.674,18.674,17.499,17.55,14895918,0
2006-06-02,17.663,17.781,17.45,17.688,12679634,0
2006-06-05,17.6,17.624,16.769,16.816,6744415,0
2006-06-06,16.783,16.86,16.07,16.389,7586355,0
2006-06-07,16.403,16.657,15.931,15.954,4481837,0
2006-06-08,15.817,15.825,14.995,15.62,7833707,0
2006-06-09,15.771,16.06,15.335,15.372,3925622,0
2006-06-12,15.469,15.469,14.453,14.511,3159633,0
2006-06-13,14.356,14.982,13.802,14.246,5017885,0
2006-06-14,14.221,14.773,14.211,14.536,4540149,0
2006-06-15,14.892,15.6,14.841,15.424,6216085,0
2006-06-16,15.424,15.429,15.091,15.155,5300513,0
2006-06-19,15.224,15.395,14.717,14.854,2752437,0
2006-06-20,16.172,16.194,15.433,15.657,7303172,0
2006-06-21,15.973,16.534,15.83,16.353,5319694,0
2006-06-22,16.353,16.353,15.83,16.065,5907217,0
2006-06-23,16.215,16.638,16.089,16.557,5354750,0
2006-06-26,16.592,16.875,16.483,16.657,3401250,0
2006-06-27,16.683,16.783,16.403,16.543,3266554,0
2006-06-28,16.624,16.838,16.334,16.807,3127441,0
2006-06-29,16.95,17.293,16.724,17.293,3414261,0
2006-06-30,17.463,18.326,17.133,18.326,9722499,0
2006-07-03,18.211,18.216,17.833,17.952,3075635,0
2006-07-05,17.948,18.035,17.354,17.62,3976651,0
2006-07-06,17.688,17.794,17.535,17.735,3575194,0
2006-07-07,17.692,17.692,17.196,17.2,3311969,0
2006-07-10,17.214,17.49,17.172,17.328,3338426,0
2006-07-11,17.328,17.373,16.675,16.838,5671111,0
2006-07-12,16.83,17.032,16.339,16.403,3249803,0
2006-07-13,16.398,16.398,15.875,15.875,3362895,0
2006-07-14,15.875,15.946,15.289,15.533,4022507,0
2006-07-17,15.483,15.771,15.32,15.39,3208131,0
2006-07-18,15.438,15.649,15.151,15.362,2747371,0
2006-07-19,15.424,16.33,15.424,16.187,3591289,0
2006-07-20,16.497,16.505,15.405,15.443,2705927,0
2006-07-21,15.4,15.533,14.773,14.905,3028014,0
2006-07-24,14.905,15.362,14.751,15.362,2050056,0
2006-07-25,15.33,15.335,14.845,15.155,3117962,0
2006-07-26,15.045,15.049,14.579,14.703,3538162,0
2006-07-27,15.307,15.415,14.703,14.737,3927268,0
2006-07-28,14.814,15.28,14.814,15.173,2357153,0
2006-07-31,15.086,15.207,14.99,15.159,1677697,0
2006-08-01,15.159,15.164,14.786,14.841,2246262,0
2006-08-02,14.934,15.27,14.854,15.228,2760593,0
2006-08-03,15.649,16.299,15.344,15.954,5922655,0
2006-08-04,16.215,16.534,15.771,16.135,4827852,0
2006-08-07,16.094,16.383,15.96,16.247,3113336,0
2006-08-08,16.367,16.697,16.14,16.191,3644423,0
2006-08-09,16.303,16.353,15.312,15.344,2457467,0
2006-08-10,15.344,15.689,15.12,15.563,1968046,0
2006-08-11,15.497,15.586,15.135,15.207,1899922,0
2006-08-14,15.353,15.59,15.111,15.211,1483034,0
2006-08-15,15.491,15.649,15.359,15.558,1890222,0
2006-08-16,15.649,16.103,15.395,16.103,2927265,0
2006-08-17,16.01,16.194,15.649,15.785,2332685,0
2006-08-18,15.734,15.835,15.581,15.799,1392648,0
2006-08-21,15.716,15.722,15.266,15.27,1527345,0
2006-08-22,15.293,15.491,15.207,15.362,1200624,0
2006-08-23,15.293,15.448,14.982,15.054,1569674,0
2006-08-24,15.151,15.219,14.741,14.778,1302914,0
2006-08-25,14.721,14.952,14.65,14.892,1116189,0
2006-08-28,14.896,15.146,14.837,14.96,885807,0
2006-08-29,15.031,15.031,14.611,14.883,1188716,0
2006-08-30,14.91,14.995,14.703,14.804,915567,0
2006-08-31,15.026,15.215,14.929,15.135,1240752,0
2006-09-01,15.188,15.424,15.151,15.359,1283959,0
2006-09-05,15.315,15.376,15.026,15.228,1661826,0
2006-09-06,15.058,15.081,14.655,14.67,2158741,0
2006-09-07,14.646,14.646,14.284,14.402,1268750,0
2006-09-08,14.514,14.559,14.233,14.342,2019412,0
2006-09-11,14.333,14.47,13.959,14.23,1983261,0
2006-09-12,14.429,14.475,14.23,14.342,2193358,0
2006-09-13,14.342,14.694,14.246,14.65,3278018,0
2006-09-14,14.546,14.688,14.389,14.48,1520070,0
2006-09-15,14.497,14.703,14.429,14.633,2687402,0
2006-09-18,14.583,15.036,14.524,14.969,2343929,0
2006-09-19,14.987,15.151,14.519,14.726,2053804,0
2006-09-20,14.814,14.934,14.559,14.708,1210551,0
2006-09-21,14.708,14.792,14.255,14.274,2309536,0
2006-09-22,14.185,14.246,13.912,14.033,2224441,0
2006-09-25,14.103,14.411,14.015,14.37,1621042,0
2006-09-26,14.389,14.828,14.38,14.783,1562397,0
2006-09-27,14.786,14.91,14.646,14.741,1632064,0
2006-09-28,14.808,14.878,14.511,14.601,1751769,0
2006-09-29,14.637,14.756,14.526,14.591,1385805,0
2006-10-02,14.536,14.541,14.127,14.144,2270294,0
2006-10-03,14.15,14.23,14.025,14.089,2301604,0
2006-10-04,14.084,14.288,14.075,14.175,3122151,0
2006-10-05,14.117,14.808,14.094,14.773,4604302,0
2006-10-06,14.605,14.688,14.238,14.526,2731720,0
2006-10-09,14.467,14.92,14.467,14.746,2105169,0
2006-10-10,14.746,14.977,14.688,14.888,2953497,0
2006-10-11,14.837,15.045,14.756,14.868,2194680,0
2006-10-12,14.92,15.672,14.92,15.636,4357830,0
2006-10-13,15.614,15.835,15.462,15.803,3272065,0
2006-10-16,15.875,16.13,15.83,16.094,3088200,0
2006-10-17,16.103,16.149,15.657,15.817,1989428,0
2006-10-18,16.103,16.255,15.785,15.898,2547859,0
2006-10-19,15.898,16.019,15.753,15.854,1480389,0
2006-10-20,15.808,15.813,15.386,15.502,1289913,0
2006-10-23,15.507,15.913,15.507,15.731,1703493,0
2006-10-24,15.722,15.996,15.641,15.946,1806008,0
2006-10-25,16.039,17.119,16.039,16.963,4940505,0
2006-10-26,17.032,17.233,16.579,16.697,2511699,0
2006-10-27,16.697,16.901,16.52,16.633,2359806,0
2006-10-30,16.606,16.671,16.411,16.465,2322102,0
2006-10-31,16.309,16.465,16.237,16.357,2545210,0
2006-11-01,16.469,17.001,16.27,16.367,2592826,0
2006-11-02,16.557,16.628,16.194,16.289,3248914,0
2006-11-03,16.403,16.415,15.996,16.251,1479067,0
2006-11-06,16.43,16.963,16.339,16.888,2601649,0
2006-11-07,16.838,17.064,16.764,17.064,2305351,0
2006-11-08,16.888,17.338,16.811,17.237,1865532,0
2006-11-09,17.269,17.624,17.159,17.417,2966288,0
2006-11-10,17.417,17.56,17.328,17.49,2580702,0
2006-11-13,17.49,17.49,17.074,17.283,2320998,0
2006-11-14,17.305,17.305,16.991,17.273,3167788,0
2006-11-15,17.351,17.684,17.323,17.633,1873686,0
2006-11-16,17.688,17.916,17.526,17.573,2780438,0
2006-11-17,17.504,17.578,17.36,17.49,1442246,0
2006-11-20,17.495,17.818,17.467,17.79,1666455,0
2006-11-21,17.804,18.018,17.624,18.018,2588858,0
2006-11-22,18.009,18.021,17.785,17.809,1945780,0
2006-11-24,17.692,17.847,17.633,17.676,593919,0
2006-11-27,17.6,17.6,17.013,17.023,1927919,0
2006-11-28,17.027,17.046,16.783,16.865,1844368,0
2006-11-29,16.973,17.093,16.852,17.083,2372373,0
2006-11-30,17.059,17.233,16.888,17.147,4028902,0
2006-12-01,17.25,17.36,16.997,17.191,1981715,0
2006-12-04,17.142,17.395,17.142,17.351,1472015,0
2006-12-05,17.386,17.721,17.245,17.684,2298073,0
2006-12-06,17.628,17.676,17.458,17.651,1893306,0
2006-12-07,17.647,17.818,17.467,17.521,2238542,0
2006-12-08,17.427,17.569,17.204,17.278,1882064,0
2006-12-11,17.228,17.363,17.124,17.155,1238545,0
2006-12-12,17.142,17.142,16.738,16.797,1878535,0
2006-12-13,16.911,16.953,16.624,16.724,2614871,0
2006-12-14,16.719,17.241,16.709,17.204,1421745,0
2006-12-15,17.305,17.305,17.116,17.255,2350323,0
2006-12-18,17.241,17.386,17.119,17.168,1733700,0
2006-12-19,17.083,17.137,16.897,16.987,1408078,0
2006-12-20,16.783,16.783,16.348,16.489,4024273,0
2006-12-21,16.474,16.566,16.08,16.187,2319678,0
2006-12-22,16.121,16.126,15.854,15.923,1950409,0
2006-12-26,15.923,16.103,15.875,15.917,1193788,0
2006-12-27,16.047,16.367,16.047,16.247,1369933,0
2006-12-28,16.177,16.285,16.089,16.089,1367293,0
2006-12-29,16.094,16.144,15.885,15.969,1486562,0
2007-01-03,16.08,16.172,15.614,15.79,2174612,0
2007-01-04,15.708,15.845,15.641,15.726,1656529,0
2007-01-05,15.708,15.931,15.558,15.6,2440933,0
2007-01-08,15.576,16.005,15.521,15.913,2218931,0
2007-01-09,15.917,15.954,15.629,15.821,1367513,0
2007-01-10,15.712,15.722,15.469,15.539,1565709,0
2007-01-11,15.548,15.694,15.497,15.62,1673066,0
2007-01-12,15.645,15.994,15.605,15.964,1008163,0
2007-01-16,15.982,16.194,15.923,15.996,1325632,0
2007-01-17,15.946,16.103,15.78,15.854,1348110,0
2007-01-18,15.868,15.969,15.694,15.808,1738323,0
2007-01-19,15.777,16.255,15.694,16.06,1943351,0
2007-01-22,16.121,16.194,15.875,16.01,1334222,0
2007-01-23,15.989,17.027,15.989,16.614,1957467,0
2007-01-24,16.671,16.773,16.483,16.675,1475534,0
2007-01-25,16.706,16.773,16.389,16.411,1245820,0
2007-01-26,16.43,16.618,16.398,16.489,1199083,0
2007-01-29,16.489,16.606,16.289,16.339,2339074,0
2007-01-30,16.398,16.991,16.398,16.953,4576308,0
2007-01-31,17.009,17.395,16.987,17.351,2713864,0
2007-02-01,17.473,17.8,17.444,17.777,3304691,0
2007-02-02,17.755,17.8,17.637,17.73,2627884,0
2007-02-05,17.692,17.692,17.417,17.444,1338189,0
2007-02-06,17.453,17.897,17.44,17.87,5127231,0
2007-02-07,17.962,18.298,17.916,18.176,4599012,0
2007-02-08,18.211,18.262,17.967,18.121,2416458,0
2007-02-09,18.143,18.189,17.668,17.735,1143086,0
2007-02-12,17.735,17.867,17.624,17.824,1405421,0
2007-02-13,17.943,18.312,17.938,18.257,2037002,0
2007-02-14,18.279,18.968,18.257,18.869,3809019,0
2007-02-15,18.837,19.391,18.798,19.234,4333575,0
2007-02-16,19.229,19.422,19.097,19.413,2430349,0
2007-02-20,19.398,19.999,19.309,19.881,3690494,0
2007-02-21,19.881,20.005,19.732,19.954,3179690,0
2007-02-22,20.637,20.865,19.168,19.64,7410538,0
2007-02-23,19.64,20.367,19.408,20.277,4015239,0
2007-02-26,20.467,20.467,19.877,20.102,3306654,0
2007-02-27,19.596,19.888,19.331,19.506,5389362,0
2007-02-28,19.368,19.553,18.915,18.981,4313517,0
2007-03-01,18.529,19.163,18.117,19.019,2560035,0
2007-03-02,18.92,18.96,18.434,18.434,2298953,0
2007-03-05,18.253,18.47,17.967,17.967,3560207,0
2007-03-06,18.143,18.415,18.077,18.239,3387149,0
2007-03-07,18.189,18.597,18.139,18.361,2641107,0
2007-03-08,18.534,18.762,18.457,18.597,1518964,0
2007-03-09,18.833,18.96,18.597,18.719,1796968,0
2007-03-12,18.719,18.77,18.526,18.597,1843706,0
2007-03-13,18.526,18.557,17.991,18.082,1794324,0
2007-03-14,18.121,18.279,17.61,18.018,2783747,0
2007-03-15,18.035,18.593,17.982,18.403,2056008,0
2007-03-16,18.415,18.67,18.275,18.507,1490309,0
2007-03-19,18.597,18.939,18.597,18.725,1804684,0
2007-03-20,18.725,18.92,18.679,18.808,1499786,0
2007-03-21,18.852,18.946,18.605,18.869,2086651,0
2007-03-22,18.956,19.059,18.762,18.824,1717159,0
2007-03-23,18.869,19.059,18.824,19.019,1302034,0
2007-03-26,19.001,19.029,18.664,18.939,1059971,0
2007-03-27,18.837,18.878,18.567,18.719,1346126,0
2007-03-28,18.688,18.694,18.444,18.48,992509,0
2007-03-29,18.552,18.924,18.513,18.902,2517987,0
2007-03-30,19.097,19.159,18.815,19.015,2464521,0
2007-04-02,19.05,19.12,18.656,18.766,2054247,0
2007-04-03,18.757,18.96,18.757,18.837,1679241,0
2007-04-04,18.552,18.597,17.712,18.163,7073008,0
2007-04-05,18.143,18.753,18.031,18.615,2800065,0
2007-04-09,19.019,19.723,19.019,19.301,3301382,0
2007-04-10,19.732,19.742,19.422,19.64,3156762,0
2007-04-11,19.645,19.759,19.391,19.502,1628181,0
2007-04-12,19.506,19.999,19.391,19.93,2759330,0
2007-04-13,20.044,20.062,19.727,19.999,1170691,0
2007-04-16,20.134,20.294,20.066,20.097,1330519,0
2007-04-17,20.08,20.117,19.863,19.95,1881406,0
2007-04-18,19.916,20.071,19.645,19.645,2262758,0
2007-04-19,19.526,19.64,19.331,19.359,3142103,0
2007-04-20,19.681,20.036,19.681,20.014,4611136,0
2007-04-23,20.019,20.693,20.014,20.647,3714969,0
2007-04-24,20.733,21.28,20.567,21.257,4680799,0
2007-04-25,21.556,21.96,21.556,21.738,4924070,0
2007-04-26,21.734,21.734,21.147,21.219,3110797,0
2007-04-27,21.187,21.808,21.097,21.746,3294477,0
2007-04-30,21.774,21.774,21.025,21.047,2588096,0
2007-05-01,21.114,21.319,20.453,20.811,4041708,0
2007-05-02,20.942,21.376,20.889,21.183,2675901,0
2007-05-03,22.227,22.545,19.769,20.865,14941519,0
2007-05-04,20.87,20.916,20.053,20.154,6039110,0
2007-05-07,20.167,20.214,19.827,19.912,3106050,0
2007-05-08,19.804,20.596,19.549,20.343,4945577,0
2007-05-09,19.967,20.583,19.967,20.411,2735467,0
2007-05-10,20.37,20.499,20.13,20.499,3707026,0
2007-05-11,20.776,21.329,20.711,21.319,6030363,0
2007-05-14,21.409,21.569,21.178,21.345,8287744,0
2007-05-15,21.355,21.501,21.11,21.174,4777454,0
2007-05-16,21.338,21.455,21.088,21.155,2806678,0
2007-05-17,21.187,21.196,20.852,21.082,2910285,0
2007-05-18,21.238,21.396,20.938,21.015,2187182,0
2007-05-21,21.092,21.427,21.03,21.329,1765573,0
2007-05-22,21.409,21.853,21.355,21.658,3647069,0
2007-05-23,21.818,21.859,21.315,21.329,3205379,0
2007-05-24,21.409,21.559,20.65,20.833,3272877,0
2007-05-25,21.073,21.229,20.855,20.998,1523154,0
2007-05-29,20.984,21.065,20.865,20.942,1697096,0
2007-05-30,20.875,21.082,20.801,21.03,2224246,0
2007-05-31,21.056,21.15,20.879,20.942,2638254,0
2007-06-01,21.025,21.206,20.92,21.092,1945554,0
2007-06-04,21.257,21.257,20.99,21.183,1576286,0
2007-06-05,21.252,21.478,21.104,21.309,1979727,0
2007-06-06,21.1,21.147,20.505,20.583,2216278,0
2007-06-07,20.641,20.756,20.111,20.144,1925494,0
2007-06-08,20.094,20.425,19.976,20.32,1595127,0
2007-06-11,20.32,20.475,20.144,20.258,1303256,0
2007-06-12,20.187,20.258,19.804,19.804,1997366,0
2007-06-13,19.841,20.158,19.626,20.062,3416025,0
2007-06-14,20.134,20.567,20.134,20.458,1437178,0
2007-06-15,20.711,20.916,20.632,20.748,1782196,0
2007-06-18,20.756,20.975,20.655,20.739,1251112,0
2007-06-19,20.703,20.726,20.421,20.462,1760369,0
2007-06-20,20.495,20.852,20.234,20.294,3119289,0
2007-06-21,20.254,20.462,19.995,20.425,2406761,0
2007-06-22,20.32,20.333,19.897,20.08,3026470,0
2007-06-25,20.062,20.088,19.413,19.52,3114657,0
2007-06-26,19.506,19.506,18.664,18.706,4952823,0
2007-06-27,18.632,19.224,18.597,19.034,4318364,0
2007-06-28,19.309,20.303,19.133,19.959,4305360,0
2007-06-29,19.972,20.23,19.586,19.75,4287720,0
2007-07-02,19.817,20.31,19.781,20.3,2420212,0
2007-07-03,20.277,20.367,20.071,20.094,697978,0
2007-07-05,20.196,20.518,20.04,20.367,2664481,0
2007-07-06,20.411,20.411,20.117,20.14,1459491,0
2007-07-09,20.14,20.938,20.14,20.875,2464077,0
2007-07-10,21.319,21.405,20.66,20.837,4065556,0
2007-07-11,20.762,20.951,20.573,20.879,3092612,0
2007-07-12,20.956,21.155,20.916,21.038,2105517,0
2007-07-13,21.003,21.137,20.739,21.025,1688941,0
2007-07-16,21.006,21.1,20.78,20.847,1679686,0
2007-07-17,20.837,21.051,20.716,20.78,1560415,0
2007-07-18,20.865,21.068,20.509,21.025,2977091,0
2007-07-19,21.319,21.53,21.092,21.272,3253327,0
2007-07-20,21.272,21.363,20.716,20.748,3895081,0
2007-07-23,20.753,20.824,20.467,20.485,2223999,0
2007-07-24,20.32,20.411,19.742,19.849,2684310,0
2007-07-25,20.619,20.707,19.147,19.428,3536939,0
2007-07-26,19.147,19.147,18.22,18.526,4512811,0
2007-07-27,18.526,18.748,17.6,17.6,7639949,0
2007-07-30,17.758,17.972,17.301,17.565,7434591,0
2007-07-31,17.828,18.216,17.293,17.342,4763474,0
2007-08-01,17.342,17.395,16.452,17.119,6243271,0
2007-08-02,17.828,18.189,15.799,16.393,14755949,0
2007-08-03,16.33,16.334,15.196,15.255,8718960,0
2007-08-06,15.581,16.005,15.081,16.005,6593511,0
2007-08-07,15.875,16.379,15.663,16.289,7086713,0
2007-08-08,16.375,16.847,15.989,16.511,6355338,0
2007-08-09,16.33,16.534,15.913,15.936,6696288,0
2007-08-10,15.722,16.838,15.111,16.715,6873500,0
2007-08-13,17.004,17.214,16.675,16.816,3576082,0
2007-08-14,16.801,16.916,15.989,16.339,3788597,0
2007-08-15,16.275,16.383,15.747,15.813,4689846,0
2007-08-16,15.558,15.605,14.288,15.012,8644004,0
2007-08-17,15.462,15.699,14.786,15.091,5977106,0
2007-08-20,15.164,15.433,14.99,15.242,3006853,0
2007-08-21,15.111,15.487,14.741,15.284,2678146,0
2007-08-22,15.469,16.089,15.469,16.065,2932338,0
2007-08-23,16.398,16.601,15.835,15.936,4408093,0
2007-08-24,16.019,16.398,15.96,16.398,2173938,0
2007-08-27,16.398,16.493,16.172,16.222,1904771,0
2007-08-28,16.334,16.334,15.835,15.913,2377876,0
2007-08-29,16.194,16.764,16.163,16.724,2609803,0
2007-08-30,16.52,16.987,16.406,16.548,2695778,0
2007-08-31,16.83,17.107,16.773,17.041,2591724,0
2007-09-04,17.05,17.263,16.847,17.098,2560642,0
2007-09-05,17.069,17.237,16.787,16.856,1812842,0
2007-09-06,17.074,17.186,16.719,16.953,1869278,0
2007-09-07,16.489,16.611,16.312,16.505,1856053,0
2007-09-10,16.557,16.755,15.803,15.835,2963423,0
2007-09-11,16.005,16.379,15.969,16.207,2983700,0
2007-09-12,16.06,16.37,16.06,16.158,1679686,0
2007-09-13,16.26,16.294,15.762,15.989,2976643,0
2007-09-14,15.898,16.172,15.868,16.047,1728181,0
2007-09-17,16.06,16.406,16.047,16.37,2082019,0
2007-09-18,16.614,17.224,16.489,17.083,3379868,0
2007-09-19,17.237,17.338,16.618,16.769,3451958,0
2007-09-20,16.715,16.879,16.299,16.344,3040145,0
2007-09-21,16.575,16.596,16.348,16.474,2840630,0
2007-09-24,16.497,16.553,16.144,16.27,1794324,0
2007-09-25,16.103,16.435,15.996,16.389,3005967,0
2007-09-26,16.497,16.783,16.444,16.769,3051824,0
2007-09-27,16.875,16.875,16.57,16.747,2309977,0
2007-09-28,16.701,17.241,16.697,17.027,3285737,0
2007-10-01,17.107,17.867,17.074,17.867,3349671,0
2007-10-02,17.851,17.851,17.427,17.555,1821878,0
2007-10-03,17.49,17.541,16.929,17.112,2504206,0
2007-10-04,17.237,17.482,17.009,17.417,2240749,0
2007-10-05,17.573,18.248,17.521,18.148,2688284,0
2007-10-08,18.143,18.143,17.55,17.785,2127660,0
2007-10-09,17.916,18.04,17.453,17.943,3061524,0
2007-10-10,17.948,18.005,17.463,17.73,3741427,0
2007-10-11,17.889,17.952,16.977,17.181,3337536,0
2007-10-12,17.237,17.61,17.214,17.517,1359138,0
2007-10-15,17.668,17.688,17.147,17.517,1606931,0
2007-10-16,17.463,17.482,16.751,16.843,2585992,0
2007-10-17,16.963,17.137,16.025,16.215,5392886,0
2007-10-18,16.237,16.511,16.172,16.457,3080931,0
2007-10-19,16.457,16.511,16.002,16.06,2333347,0
2007-10-22,15.917,16.121,15.415,16.025,1968046,0
2007-10-23,16.163,16.43,16.025,16.406,2460551,0
2007-10-24,16.353,16.411,15.817,16.167,2522281,0
2007-10-25,16.211,16.505,15.875,16.135,3539701,0
2007-10-26,16.279,16.294,15.95,16.08,1399036,0
2007-10-29,16.181,16.383,16.06,16.187,2096134,0
2007-10-30,16.172,16.33,15.941,15.994,2095686,0
2007-10-31,16.01,16.411,15.96,16.393,2973124,0
2007-11-01,15.571,15.908,14.514,14.688,10593753,0
2007-11-02,14.694,14.823,13.676,14.13,9792164,0
2007-11-05,14.15,14.153,13.616,13.89,2915257,0
2007-11-06,14.01,14.061,13.745,13.871,2696069,0
2007-11-07,13.607,13.745,13.46,13.469,3713871,0
2007-11-08,13.531,13.535,12.701,13.133,5048469,0
2007-11-09,12.846,12.937,12.202,12.442,12959923,0
2007-11-12,12.384,12.686,12.026,12.137,3889585,0
2007-11-13,12.197,12.36,11.912,12.306,4907334,0
2007-11-14,12.564,13.073,12.128,12.67,9773604,0
2007-11-15,12.77,12.814,12.18,12.247,4613951,0
2007-11-16,12.31,12.351,11.989,12.242,3358865,0
2007-11-19,12.18,12.275,11.585,11.687,4868529,0
2007-11-20,11.658,11.814,11.285,11.462,4413653,0
2007-11-21,11.294,11.373,11.013,11.032,5673712,0
2007-11-23,11.077,11.597,11.077,11.488,1585947,0
2007-11-26,11.649,11.649,11.058,11.058,3039914,0
2007-11-27,11.131,11.419,11.131,11.386,3275924,0
2007-11-28,11.493,11.969,11.459,11.942,4678475,0
2007-11-29,11.916,12.026,11.649,11.654,4181593,0
2007-11-30,11.966,11.974,11.309,11.479,5499281,0
2007-12-03,11.52,11.558,11.258,11.29,1676791,0
2007-12-04,11.226,11.377,11.089,11.345,2112134,0
2007-12-05,11.39,11.926,11.39,11.634,3515212,0
2007-12-06,11.644,12.294,11.566,12.217,2992128,0
2007-12-07,12.266,12.519,12.207,12.369,1880301,0
2007-12-10,12.384,13.024,12.279,12.674,3835876,0
2007-12-11,12.728,13.092,12.275,12.289,3570609,0
2007-12-12,12.614,13.014,12.242,12.43,3083259,0
2007-12-13,12.514,12.514,11.998,12.261,1580915,0
2007-12-14,12.434,12.778,12.242,12.422,3459542,0
2007-12-17,12.322,12.369,11.81,11.824,3186316,0
2007-12-18,11.883,12.066,11.563,11.837,3110472,0
2007-12-19,11.794,11.951,11.566,11.566,2837579,0
2007-12-20,11.74,12.355,11.53,12.211,3725991,0
2007-12-21,12.413,12.8,12.413,12.541,3804238,0
2007-12-24,12.478,12.746,12.442,12.741,1033608,0
2007-12-26,12.602,12.746,12.399,12.556,2813789,0
2007-12-27,12.904,12.904,12.473,12.597,2791688,0
2007-12-28,12.701,13.046,12.546,13.01,3349786,0
2007-12-31,13.02,13.02,12.593,12.593,3005160,0
2008-01-02,12.674,12.899,12.434,12.519,2195123,0
2008-01-03,12.564,12.751,12.519,12.61,2762237,0
2008-01-04,12.417,12.417,11.847,11.956,3595849,0
2008-01-07,11.989,12.044,11.386,11.779,5401728,0
2008-01-08,11.843,11.897,11.231,11.262,4190923,0
2008-01-09,11.271,11.52,11.117,11.483,4743141,0
2008-01-10,11.382,11.779,11.331,11.563,3031401,0
2008-01-11,11.445,11.54,11.168,11.208,2459364,0
2008-01-14,11.309,11.373,11.163,11.226,2409716,0
2008-01-15,11.145,11.186,10.742,10.882,3884318,0
2008-01-16,10.818,11.027,10.537,10.659,3200487,0
2008-01-17,10.71,10.808,10.069,10.133,4333965,0
2008-01-18,10.287,10.524,10.058,10.482,3326188,0
2008-01-22,9.956,10.693,9.938,10.551,3831432,0
2008-01-23,10.432,10.867,10.101,10.808,4224100,0
2008-01-24,10.876,11.032,10.664,10.753,2839785,0
2008-01-25,11.081,11.956,11.013,11.507,6220500,0
2008-01-28,11.44,12.365,11.44,12.365,5415518,0
2008-01-29,12.31,12.55,12.094,12.297,2193012,0
2008-01-30,12.328,12.651,12.101,12.345,2762851,0
2008-01-31,12.137,12.882,11.993,12.846,3391436,0
2008-02-01,12.932,13.521,12.876,13.521,4631153,0
2008-02-04,13.517,13.517,12.855,12.904,3939073,0
2008-02-05,12.696,12.959,12.495,12.523,2430580,0
2008-02-06,12.796,13.166,12.56,12.967,3503796,0
2008-02-07,12.927,13.539,12.751,13.436,3409418,0
2008-02-08,13.376,14.089,13.223,13.401,2078253,0
2008-02-11,13.58,13.58,13.092,13.372,1990835,0
2008-02-12,13.469,13.527,12.909,13.078,2768453,0
2008-02-13,13.213,13.654,13.17,13.625,2774955,0
2008-02-14,13.62,13.62,13.037,13.208,2110679,0
2008-02-15,13.129,13.401,13.102,13.254,2468517,0
2008-02-19,13.417,14.038,13.417,13.667,3777668,0
2008-02-20,13.663,13.741,13.382,13.625,3197342,0
2008-02-21,14.171,14.65,13.858,14.103,5942215,0
2008-02-22,14.194,14.194,13.417,13.75,3710912,0
2008-02-25,13.712,13.931,13.441,13.812,3601540,0
2008-02-26,13.741,14.492,13.741,13.916,4225908,0
2008-02-27,13.898,14.144,13.382,13.685,3900420,0
2008-02-28,13.58,13.731,13.34,13.539,2592082,0
2008-02-29,13.376,13.504,12.677,12.778,2387310,0
2008-03-03,12.701,13.046,12.61,12.927,2346022,0
2008-03-04,12.77,12.846,12.434,12.792,3996989,0
2008-03-05,12.796,13.055,12.606,12.818,1902563,0
2008-03-06,12.77,12.808,12.314,12.365,1942061,0
2008-03-07,12.211,12.614,12.075,12.332,2220801,0
2008-03-10,12.384,12.413,11.785,11.847,3130360,0
2008-03-11,12.101,12.229,11.74,12.175,3314494,0
2008-03-12,12.175,12.389,11.81,11.907,2825193,0
2008-03-13,11.735,11.889,11.395,11.772,4600588,0
2008-03-14,11.875,11.947,11.131,11.44,4222600,0
2008-03-17,11.168,11.449,10.844,11.022,2865199,0
2008-03-18,11.231,11.837,11.231,11.799,2497309,0
2008-03-19,11.833,12.111,11.349,11.409,2031472,0
2008-03-20,11.39,11.52,11.141,11.507,1983693,0
2008-03-24,11.735,12.408,11.649,12.211,3399112,0
2008-03-25,12.238,12.55,12.171,12.394,2789843,0
2008-03-26,12.394,12.394,11.951,12.165,1446687,0
2008-03-27,12.193,12.234,11.803,11.937,1428440,0
2008-03-28,11.937,11.993,11.776,11.814,1234985,0
2008-03-31,11.814,12.171,11.673,12.089,2811950,0
2008-04-01,12.252,12.643,12.225,12.564,1827748,0
2008-04-02,12.593,12.746,12.459,12.51,1620634,0
2008-04-03,12.417,12.495,12.165,12.332,2818732,0
2008-04-04,12.351,12.434,12.165,12.275,1896644,0
2008-04-07,12.369,12.677,12.242,12.345,1946635,0
2008-04-08,12.234,12.469,12.184,12.297,1011163,0
2008-04-09,12.062,12.156,11.673,11.712,2337685,0
2008-04-10,11.691,11.699,11.331,11.592,2404352,0
2008-04-11,11.449,11.75,11.309,11.427,2524115,0
2008-04-14,11.516,11.516,11.111,11.363,2579186,0
2008-04-15,11.409,11.423,11.049,11.399,2187970,0
2008-04-16,11.479,12.238,11.453,12.165,3633526,0
2008-04-17,12.094,12.151,11.625,11.779,2681565,0
2008-04-18,11.926,12.408,11.875,12.294,3137518,0
2008-04-21,12.247,12.465,12.132,12.456,2219505,0
2008-04-22,12.434,12.728,12.379,12.514,3089358,0
2008-04-23,12.569,12.682,12.247,12.355,2387815,0
2008-04-24,12.394,12.882,12.369,12.796,2281453,0
2008-04-25,13.336,13.556,13.046,13.417,3939043,0
2008-04-28,13.571,14.01,13.454,13.916,4854898,0
2008-04-29,13.996,14.225,13.708,13.763,2830858,0
2008-04-30,13.912,14.18,13.777,13.788,3359722,0
2008-05-01,14.488,15.629,14.356,15.284,12286199,0
2008-05-02,15.649,15.739,15.335,15.419,6561434,0
2008-05-05,15.511,15.511,14.773,14.96,6144780,0
2008-05-06,14.965,15.081,14.564,15.041,5924615,0
2008-05-07,15.078,15.376,14.76,14.823,2882048,0
2008-05-08,14.965,15.115,14.792,15.049,3113839,0
2008-05-09,15.012,15.376,14.874,15.183,2872331,0
2008-05-12,15.284,15.469,15.188,15.469,2439537,0
2008-05-13,15.409,15.571,15.201,15.525,2768629,0
2008-05-14,15.533,16.255,15.521,15.913,4928462,0
2008-05-15,15.954,17.233,15.954,17.009,8210157,0
2008-05-16,17.413,17.569,16.852,17.196,5287333,0
2008-05-19,17.36,17.521,17.018,17.15,4287616,0
2008-05-20,17.15,17.508,17.147,17.437,3803167,0
2008-05-21,17.982,18.285,17.463,17.535,8467936,0
2008-05-22,17.582,17.688,17.023,17.209,3942108,0
2008-05-23,17.079,17.233,16.706,17.142,2585398,0
2008-05-27,17.009,17.233,16.76,17.219,2323342,0
2008-05-28,17.301,17.578,17.237,17.495,2609692,0
2008-05-29,18.09,18.22,17.495,18.077,5419580,0
2008-05-30,18.211,18.664,18.189,18.529,4763672,0
2008-06-02,18.429,18.529,17.758,17.884,4371668,0
2008-06-03,18.049,18.143,17.659,18.049,3667641,0
2008-06-04,17.943,18.143,17.851,18.058,4272842,0
2008-06-05,18.009,18.143,17.933,18.131,6044102,0
2008-06-06,17.958,18.063,17.155,17.2,5373755,0
2008-06-09,17.328,17.651,17.233,17.56,4234011,0
2008-06-10,17.467,17.569,17.181,17.328,3351429,0
2008-06-11,17.241,17.323,16.614,16.657,4185982,0
2008-06-12,16.715,17.444,16.601,17.328,5380848,0
2008-06-13,17.45,17.79,17.36,17.68,4012162,0
2008-06-16,17.771,18.053,17.605,17.912,2882433,0
2008-06-17,18.009,18.009,17.582,17.633,3563605,0
2008-06-18,17.668,17.68,17.283,17.545,3579238,0
2008-06-19,17.545,18.049,17.463,17.92,3012491,0
2008-06-20,17.721,18.095,17.668,17.716,3522355,0
2008-06-23,17.668,17.818,17.404,17.499,3128125,0
2008-06-24,17.555,17.587,16.843,16.865,4643808,0
2008-06-25,16.901,17.269,16.901,17.036,2672348,0
2008-06-26,16.92,16.982,15.757,15.917,7192498,0
2008-06-27,16.01,16.08,15.543,15.767,5787500,0
2008-06-30,15.726,15.941,15.517,15.734,3785169,0
2008-07-01,15.491,15.649,14.924,15.376,7053862,0
2008-07-02,15.429,15.521,14.519,14.674,5796341,0
2008-07-03,14.484,14.808,14.084,14.47,3413918,0
2008-07-07,14.514,14.818,14.211,14.458,4476620,0
2008-07-08,14.488,14.874,13.971,14.845,5362104,0
2008-07-09,14.943,15.054,14.216,14.307,3417688,0
2008-07-10,14.288,14.384,13.712,14.14,4995981,0
2008-07-11,14.056,14.467,13.689,14.211,3847456,0
2008-07-14,14.419,14.65,13.962,14.311,3570949,0
2008-07-15,14.153,14.389,13.477,14.047,5100826,0
2008-07-16,14.38,15.081,14.297,15.063,6297534,0
2008-07-17,15.224,15.747,15.036,15.529,4979390,0
2008-07-18,15.438,16.06,15.234,16.01,4945448,0
2008-07-21,16.33,16.37,15.835,16.056,4056906,0
2008-07-22,15.989,16.783,15.79,16.601,4795725,0
2008-07-23,16.444,16.787,16.222,16.483,3154225,0
2008-07-24,16.33,16.33,15.211,15.27,3497989,0
2008-07-25,15.367,15.629,15.211,15.567,1874072,0
2008-07-28,15.533,15.605,15.238,15.27,1721003,0
2008-07-29,15.349,16.029,15.242,15.989,2848005,0
2008-07-30,15.969,16.211,15.474,16.002,4707563,0
2008-07-31,16.787,17.854,16.596,17.074,11604225,0
2008-08-01,17.36,17.725,16.751,17.6,6908591,0
2008-08-04,17.569,17.688,16.843,16.906,4048615,0
2008-08-05,17.064,17.237,16.505,16.852,4804819,0
2008-08-06,16.648,17.278,16.606,17.278,2709424,0
2008-08-07,17.083,17.103,16.479,16.618,3157234,0
2008-08-08,16.662,17.237,16.493,17.164,2766173,0
2008-08-11,17.098,17.224,16.856,16.991,3251371,0
2008-08-12,16.963,17.041,16.511,16.638,2112628,0
2008-08-13,16.648,16.648,16.034,16.457,2757173,0
2008-08-14,16.303,16.916,16.191,16.76,2324404,0
2008-08-15,16.875,16.875,16.367,16.601,1849938,0
2008-08-18,16.606,16.606,16.107,16.237,1810794,0
2008-08-19,15.996,16.149,15.59,15.744,2564385,0
2008-08-20,15.875,16.002,15.558,15.777,1814357,0
2008-08-21,15.649,15.875,15.474,15.747,1776580,0
2008-08-22,15.835,16.126,15.817,15.994,1570359,0
2008-08-25,15.825,15.849,15.344,15.478,1457956,0
2008-08-26,15.474,15.596,15.255,15.525,1528005,0
2008-08-27,15.645,15.923,15.59,15.821,1352807,0
2008-08-28,15.931,16.411,15.931,16.357,3029562,0
2008-08-29,16.33,16.601,16.107,16.321,2162607,0
2008-09-02,16.548,16.683,15.845,15.977,2900225,0
2008-09-03,15.913,16.084,15.586,15.762,2001259,0
2008-09-04,15.629,15.722,14.854,15.135,2697800,0
2008-09-05,14.969,15.424,14.574,15.359,3002578,0
2008-09-08,15.722,15.969,14.878,15.086,3754070,0
2008-09-09,14.977,15.129,14.269,14.376,5003918,0
2008-09-10,14.511,15.058,14.458,14.828,3037443,0
2008-09-11,14.712,14.975,14.246,14.952,2198853,0
2008-09-12,14.792,15.315,14.646,15.081,2338452,0
2008-09-15,14.297,15.081,14.297,14.376,2604966,0
2008-09-16,13.971,15.026,13.821,14.896,3597274,0
2008-09-17,14.633,14.832,13.967,14.107,8424537,0
2008-09-18,14.066,14.62,12.715,14.165,10240516,0
2008-09-19,14.841,15.289,13.18,14.726,3975770,0
2008-09-22,14.574,14.814,13.755,13.83,2522078,0
2008-09-23,13.75,14.216,13.599,13.898,2198787,0
2008-09-24,14.061,14.175,13.527,13.607,2817559,0
2008-09-25,13.712,14.153,13.625,14.001,2155991,0
2008-09-26,13.594,13.784,13.499,13.634,2367483,0
2008-09-29,13.36,13.36,11.687,11.956,6337597,0
2008-09-30,12.161,12.217,11.323,11.673,7574888,0
2008-10-01,11.758,11.907,11.216,11.479,4877812,0
2008-10-02,11.423,11.423,9.0486,9.0664,11199761,0
2008-10-03,9.1629,10.029,9.1629,9.677,15060646,0
2008-10-06,9.3915,9.3915,8.4324,9.3238,8461508,0
2008-10-07,9.4014,9.775,8.405,8.5051,6776922,0
2008-10-08,8.2922,8.9589,7.9834,8.6274,8414747,0
2008-10-09,8.8726,9.0664,7.9785,8.2873,6251178,0
2008-10-10,7.7519,8.764,7.6707,8.764,8070670,0
2008-10-13,9.751,10.264,9.2033,10.264,6287017,0
2008-10-14,11.779,12.053,9.979,10.482,14425065,0
2008-10-15,10.422,10.432,9.1993,9.2088,5477589,0
2008-10-16,9.52,10.016,8.6185,9.898,7913256,0
2008-10-17,9.4663,10.061,9.345,9.668,5645040,0
2008-10-20,9.834,10.427,9.608,9.989,4252452,0
2008-10-21,9.979,10.25,9.4337,9.608,4043061,0
2008-10-22,9.4982,9.4982,8.26,8.6547,5714428,0
2008-10-23,8.7771,8.7771,7.7338,8.0607,5496895,0
2008-10-24,7.0665,8.0148,6.8263,7.7156,5464826,0
2008-10-27,7.5206,7.9785,7.3847,7.3981,3853419,0
2008-10-28,7.7113,7.7792,6.9765,7.5569,5138513,0
2008-10-29,7.6969,8.9453,7.3119,8.3189,6480063,0
2008-10-30,8.85,8.9405,7.3893,7.5479,8666434,0
2008-10-31,7.6569,7.9422,7.3802,7.6569,5456225,0
2008-11-03,7.7476,8.3149,7.7476,8.0198,4636257,0
2008-11-04,8.7813,9.0486,8.2873,8.4138,5745074,0
2008-11-05,8.3686,8.3686,7.7476,7.8292,3077024,0
2008-11-06,7.7476,7.9332,7.1941,7.217,3817229,0
2008-11-07,7.3165,7.5569,7.1034,7.3207,2691784,0
2008-11-10,7.5432,7.7382,7.135,7.2305,3132954,0
2008-11-11,7.1399,7.2665,6.6175,7.013,6190601,0
2008-11-12,6.8087,6.8584,6.3049,6.337,5100888,0
2008-11-13,6.2457,7.199,5.9965,7.0942,5172465,0
2008-11-14,6.9401,6.9401,6.3097,6.3186,3627060,0
2008-11-17,6.3277,6.5501,6.2185,6.3597,3583743,0
2008-11-18,6.3504,6.4636,5.9196,6.2597,3335912,0
2008-11-19,6.255,6.2961,5.4794,5.4794,2715429,0
2008-11-20,5.2438,5.4431,4.5861,4.5995,7288633,0
2008-11-21,4.6719,4.6991,4.2365,4.6672,6244881,0
2008-11-24,5.1801,5.8517,4.9575,5.7741,7336039,0
2008-11-25,5.8969,6.1419,5.4888,6.11,4560214,0
2008-11-26,5.9559,6.8263,5.8105,6.704,4587142,0
2008-11-28,6.5501,6.7813,6.4951,6.7448,2113724,0
2008-12-01,6.4773,6.5591,5.4981,5.5022,3673340,0
2008-12-02,5.6704,6.1468,5.5976,6.1147,3382293,0
2008-12-03,5.8969,6.5047,5.8468,6.3009,3087020,0
2008-12-04,6.169,6.4182,5.5743,5.7695,3243724,0
2008-12-05,5.6704,6.1235,5.3656,6.0783,3268308,0
2008-12-08,6.3049,7.2442,6.3049,6.8001,4386511,0
2008-12-09,6.7541,6.7588,6.3597,6.5911,3285587,0
2008-12-10,6.6771,6.8584,6.5501,6.6951,3507545,0
2008-12-11,6.6907,6.8947,6.2185,6.355,3034462,0
2008-12-12,6.1419,6.686,5.9559,6.636,2687960,0
2008-12-15,6.7134,6.8722,6.1735,6.2686,2602674,0
2008-12-16,6.3459,6.7448,6.2641,6.7177,2525523,0
2008-12-17,6.5096,7.4028,6.4636,7.1894,3150704,0
2008-12-18,7.2802,7.3706,6.7813,6.9629,2899034,0
2008-12-19,7.044,7.1214,6.7635,7.0175,3769544,0
2008-12-22,7.013,7.0264,6.4821,6.6724,2287144,0
2008-12-23,6.6631,6.8584,6.3233,6.5047,2214183,0
2008-12-24,6.5047,6.6406,6.355,6.5817,665214,0
2008-12-26,6.5953,6.849,6.5096,6.8042,1003900,0
2008-12-29,6.6997,6.8626,6.4636,6.6587,1418053,0
2008-12-30,6.6997,6.8042,6.6449,6.8042,1944609,0
2008-12-31,6.8087,7.2617,6.7448,7.1489,2442026,0
2009-01-02,7.1852,7.8837,7.1668,7.7519,2994721,0
2009-01-05,8.0198,8.0334,7.6749,7.8019,3398285,0
2009-01-06,7.8746,8.2058,7.7113,8.1196,3018732,0
2009-01-07,7.9379,8.0562,7.3207,7.5658,3723590,0
2009-01-08,7.5067,7.7792,7.2665,7.7017,3555262,0
2009-01-09,7.7519,7.7519,7.1165,7.1668,4202322,0
2009-01-12,7.2396,7.4071,6.5457,6.6676,3010148,0
2009-01-13,6.5865,6.7225,6.3233,6.4729,3040315,0
2009-01-14,6.3504,6.4457,6.083,6.1235,4014767,0
2009-01-15,6.1284,6.2733,5.7156,6.1191,3775776,0
2009-01-16,6.3097,6.4408,5.8421,6.1057,3172051,0
2009-01-20,6.0419,6.083,5.6428,5.6928,3225011,0
2009-01-21,5.8605,6.0691,5.7381,6.0466,2562723,0
2009-01-22,5.9601,6.0962,5.7381,5.8969,2656366,0
2009-01-23,5.6704,6.0235,5.6339,5.8879,2875370,0
2009-01-26,5.9739,6.169,5.7695,5.8922,2080149,0
2009-01-27,5.969,6.1235,5.8969,6.0419,1540193,0
2009-01-28,6.0466,6.2868,5.7336,5.9601,4822824,0
2009-01-29,5.7426,5.7514,5.4566,5.5289,4101692,0
2009-01-30,5.4525,5.5289,5.1572,5.2211,4671982,0
2009-02-02,5.1025,5.1752,4.8985,5.0624,2348792,0
2009-02-03,5.1119,5.1438,4.9348,5.0849,2130689,0
2009-02-04,5.0804,5.3752,5.0171,5.1664,2538863,0
2009-02-05,5.0897,5.325,4.9438,5.2528,2697902,0
2009-02-06,5.2618,5.6292,5.2164,5.5564,2736570,0
2009-02-09,5.6428,5.6834,5.4025,5.5289,2528089,0
2009-02-10,5.4478,5.6476,5.1438,5.2028,2883417,0
2009-02-11,5.2665,5.3386,4.9807,5.0762,2261676,0
2009-02-12,4.9575,5.2116,4.8538,5.1801,4074207,0
2009-02-13,5.1711,5.3386,5.0804,5.162,3393292,0
2009-02-17,5.0215,5.0349,4.6857,4.7308,3871804,0
2009-02-18,4.7631,4.831,4.4906,4.6583,4643867,0
2009-02-19,4.7173,4.8897,3.9553,4.0007,6635500,0
2009-02-20,3.9055,3.9645,3.6335,3.7968,5674523,0
2009-02-23,3.91,4.0188,3.5426,3.5566,4950387,0
2009-02-24,3.5926,3.8057,3.4611,3.7648,5606251,0
2009-02-25,3.7875,3.7875,3.3524,3.4836,7529210,0
2009-02-26,3.5334,3.6243,3.3524,3.3654,4788622,0
2009-02-27,3.2794,3.4611,3.1799,3.3477,6241240,0
2009-03-02,3.2612,3.3206,2.9392,2.9665,5772284,0
2009-03-03,3.0254,3.0528,2.8895,2.9348,4664961,0
2009-03-04,3.1298,3.4066,3.0846,3.2976,5846939,0
2009-03-05,3.234,3.2479,3.0029,3.0254,8936119,0
2009-03-06,3.0574,3.2114,2.9257,3.0482,5042420,0
2009-03-09,3.0121,3.3385,3.0073,3.1799,4844847,0
2009-03-10,3.3567,3.7375,3.2612,3.7195,8971300,0
2009-03-11,3.8148,3.8964,3.5108,3.6514,6023795,0
2009-03-12,3.638,3.8782,3.42,3.8418,6923498,0
2009-03-13,3.883,3.9688,3.6606,3.7513,3788974,0
2009-03-16,3.8192,3.9737,3.7195,3.7375,3276167,0
2009-03-17,3.7648,3.946,3.6059,3.9418,3637539,0
2009-03-18,3.8511,4.2186,3.7195,4.2002,4660012,0
2009-03-19,4.0824,4.3002,3.9645,4.0689,4152397,0
2009-03-20,4.1187,4.1912,3.7149,3.8782,4522408,0
2009-03-23,4.0325,4.5042,3.9553,4.5042,4297068,0
2009-03-24,4.4906,4.5907,4.3091,4.4136,3291499,0
2009-03-25,4.486,4.7537,4.1594,4.4044,4367709,0
2009-03-26,4.4819,4.7263,4.4635,4.7263,6355296,0
2009-03-27,4.7487,4.7487,4.4819,4.5449,2851509,0
2009-03-30,4.4409,4.5085,4.0278,4.2002,4097225,0
2009-03-31,4.1688,4.3226,4.0417,4.1461,4780562,0
2009-04-01,4.0461,4.3636,3.9782,4.341,2533308,0
2009-04-02,4.477,4.8807,4.477,4.7263,4864651,0
2009-04-03,4.7084,5.0215,4.6496,4.9848,3365397,0
2009-04-06,4.9309,4.9438,4.7356,4.849,3288903,0
2009-04-07,4.7631,4.8807,4.6583,4.6628,2698572,0
2009-04-08,4.6991,4.8447,4.5861,4.7173,2955838,0
2009-04-09,4.8944,5.2801,4.8585,5.2754,3866395,0
2009-04-13,5.1752,5.3028,4.9534,5.2708,3488350,0
2009-04-14,5.1801,5.3297,5.0076,5.1072,2855971,0
2009-04-15,5.0624,5.3889,5.0215,5.3889,3148555,0
2009-04-16,5.4025,5.7067,5.3074,5.6107,4662976,0
2009-04-17,5.6428,5.8969,5.6018,5.838,5540322,0
2009-04-20,5.7336,5.7336,5.189,5.1984,3664183,0
2009-04-21,5.1525,5.6018,5.1025,5.5927,3859985,0
2009-04-22,5.4888,5.9243,5.4431,5.6201,6473675,0
2009-04-23,5.6564,5.8153,5.2573,5.3931,6423449,0
2009-04-24,5.4931,5.9917,5.484,5.8969,5440881,0
2009-04-27,5.7467,5.883,5.6607,5.7067,3546897,0
2009-04-28,5.6339,5.8288,5.6018,5.6292,3643453,0
2009-04-29,5.7156,6.1647,5.6928,6.1057,4399095,0
2009-04-30,6.337,7.1443,6.337,6.627,7458396,0
2009-05-01,6.686,6.8854,6.4546,6.7085,3114101,0
2009-05-04,6.736,7.1305,6.6951,7.1126,2979579,0
2009-05-05,7.1489,7.3439,7.0533,7.298,4123185,0
2009-05-06,7.4207,7.5294,7.1126,7.3893,3269797,0
2009-05-07,7.5842,7.6569,6.8263,6.9902,3749429,0
2009-05-08,7.0942,7.6887,7.0578,7.6887,3692736,0
2009-05-11,7.8746,7.9196,7.3938,7.4751,4554352,0
2009-05-12,7.5206,7.7017,6.9902,7.2258,3631042,0
2009-05-13,7.1894,7.1894,6.4908,6.5727,3963168,0
2009-05-14,6.5136,6.7903,6.2457,6.6771,3316334,0
2009-05-15,6.6175,6.8226,6.4595,6.5363,2493880,0
2009-05-18,6.5865,7.0578,6.5865,6.9717,3111387,0
2009-05-19,6.9401,7.217,6.8947,7.126,3290213,0
2009-05-20,7.2077,7.5067,7.0533,7.085,2514615,0
2009-05-21,6.9266,6.9902,6.6545,6.7903,2540980,0
2009-05-22,6.8626,6.8989,6.6314,6.6449,1708059,0
2009-05-26,6.5773,7.0486,6.4182,6.9266,2502786,0
2009-05-27,6.9765,7.0942,6.8226,6.84,2382064,0
2009-05-28,6.849,6.9311,6.5773,6.8445,2905541,0
2009-05-29,6.9127,6.9585,6.7588,6.9127,2355002,0
2009-06-01,6.9902,7.1852,6.7678,6.8537,5461750,0
2009-06-02,6.7767,7.0175,6.7767,6.8673,3627146,0
2009-06-03,6.9216,6.9216,6.7403,6.7951,3665316,0
2009-06-04,6.8263,6.9717,6.6175,6.9536,2725900,0
2009-06-05,7.0307,7.1214,6.8226,6.8537,2937067,0
2009-06-08,6.84,6.9902,6.6449,6.9266,2311154,0
2009-06-09,6.9401,7.085,6.8537,6.9354,2381546,0
2009-06-10,7.0356,7.0578,6.7177,6.9172,2485343,0
2009-06-11,6.9354,7.1034,6.8901,7.0264,3863979,0
2009-06-12,7.0264,7.0307,6.704,6.7725,2244977,0
2009-06-15,6.6676,6.6907,6.337,6.5136,2389298,0
2009-06-16,6.6085,6.6545,6.337,6.3639,2140350,0
2009-06-17,6.3734,6.3734,6.0371,6.1959,2193288,0
2009-06-18,6.2233,6.2912,6.0466,6.1057,1684822,0
2009-06-19,6.1959,6.2821,6.0097,6.0557,2316850,0
2009-06-22,5.9375,5.9917,5.7109,5.7197,3253341,0
2009-06-23,5.7788,5.8969,5.5516,5.7381,2277585,0
2009-06-24,5.8059,6.0962,5.7604,5.9782,2436412,0
2009-06-25,5.9106,6.1556,5.8195,6.0962,2886313,0
2009-06-26,6.06,6.2322,6.0097,6.2005,3015251,0
2009-06-29,6.2095,6.4092,6.1468,6.355,2846692,0
2009-06-30,6.3459,6.4182,6.1007,6.1778,3245624,0
2009-07-01,6.3097,6.5047,6.2821,6.3186,2450850,0
2009-07-02,6.187,6.2233,6.0328,6.0691,2540857,0
2009-07-06,5.9871,6.0097,5.7197,5.7926,2208641,0
2009-07-07,5.7381,5.7877,5.4705,5.4888,2858293,0
2009-07-08,5.5022,5.5337,5.2754,5.4525,4289691,0
2009-07-09,5.4931,5.6792,5.4615,5.5702,2070733,0
2009-07-10,5.538,5.5654,5.3297,5.4478,1824143,0
2009-07-13,5.5337,6.1778,5.5289,6.1007,6974590,0
2009-07-14,6.187,6.3734,6.1235,6.2185,3188861,0
2009-07-15,6.3734,6.627,6.2912,6.5226,3808243,0
2009-07-16,6.5226,6.6814,6.3459,6.6085,2538458,0
2009-07-17,6.5911,6.7314,6.4821,6.6631,1648611,0
2009-07-20,6.704,6.9266,6.6545,6.8042,2447276,0
2009-07-21,6.8263,6.9536,6.5322,6.7177,1390495,0
2009-07-22,6.6907,6.7903,6.5817,6.6951,1313239,0
2009-07-23,6.704,7.1443,6.6175,7.0486,2951260,0
2009-07-24,6.8042,7.1399,6.6545,7.0942,2820134,0
2009-07-27,7.0761,7.1852,6.9127,7.1852,2069138,0
2009-07-28,7.0898,7.2346,6.9311,7.0665,1934646,0
2009-07-29,6.9401,7.0623,6.6951,6.8042,4613509,0
2009-07-30,7.258,7.2711,6.169,6.228,9109678,0
2009-07-31,6.2322,6.4636,6.151,6.3323,3475214,0
2009-08-03,6.432,6.6814,6.2641,6.6631,4507448,0
2009-08-04,6.5817,6.8584,6.5,6.813,3103369,0
2009-08-05,6.849,6.849,6.6175,6.7225,2562839,0
2009-08-06,6.7541,6.84,6.5273,6.5953,3581661,0
2009-08-07,6.7588,7.1399,6.5911,7.0218,3552566,0
2009-08-10,6.9354,7.1852,6.813,7.0578,2491488,0
2009-08-11,6.9902,7.0578,6.7725,6.7725,1927028,0
2009-08-12,6.7861,7.1852,6.7588,7.1126,2763347,0
2009-08-13,7.1894,7.4751,6.9675,7.4393,4862805,0
2009-08-14,7.4393,7.4393,7.044,7.1668,1850724,0
2009-08-17,6.9401,6.9536,6.6907,6.7635,2055568,0
2009-08-18,6.813,7.0175,6.813,6.9354,1795988,0
2009-08-19,6.84,6.9811,6.736,6.8673,2056700,0
2009-08-20,6.7678,6.9629,6.7448,6.8809,2893129,0
2009-08-21,6.9489,7.1214,6.8854,7.0578,2589824,0
2009-08-24,7.0623,7.217,7.0175,7.0761,1775805,0
2009-08-25,7.1034,7.2305,7.013,7.0264,1877867,0
2009-08-26,7.0082,7.0715,6.8947,7.0218,1878908,0
2009-08-27,6.9448,7.1165,6.7448,7.0533,1920813,0
2009-08-28,7.1489,7.2442,7.1034,7.2121,2741790,0
2009-08-31,7.1305,7.2077,6.9081,7.1668,3533521,0
2009-09-01,7.085,7.4302,6.9536,6.9855,2835142,0
2009-09-02,7.0039,7.0356,6.8445,6.9081,1447077,0
2009-09-03,6.9401,7.1034,6.8947,7.0987,1154857,0
2009-09-04,7.1078,7.3439,7.0942,7.258,1575417,0
2009-09-08,7.3253,7.4931,7.2077,7.4931,3575841,0
2009-09-09,7.4794,7.5933,7.3481,7.4794,2740150,0
2009-09-10,7.4842,7.8569,7.4347,7.8245,2255845,0
2009-09-11,7.8698,8.2058,7.8336,7.9742,3710914,0
2009-09-14,7.9063,8.3327,7.7883,8.2785,2809127,0
2009-09-15,8.2922,8.5636,8.2738,8.5324,2996451,0
2009-09-16,8.5955,8.6185,8.3912,8.451,3842729,0
2009-09-17,8.4098,8.6138,8.3548,8.4732,2801918,0
2009-09-18,8.5587,8.6954,8.387,8.6502,2940112,0
2009-09-21,8.5278,8.5324,8.0786,8.1014,4384087,0
2009-09-22,8.2058,8.7771,8.1738,8.5459,4004497,0
2009-09-23,8.6001,8.6001,8.2375,8.2509,2476835,0
2009-09-24,8.3055,8.3596,7.9379,8.0334,2161775,0
2009-09-25,7.9971,8.0148,7.6887,7.8019,2034738,0
2009-09-28,7.8385,8.1148,7.761,8.0285,1654535,0
2009-09-29,8.0238,8.2326,8.0059,8.0925,1882593,0
2009-09-30,8.0786,8.1694,7.7338,7.7971,3903580,0
2009-10-01,7.761,7.793,7.5067,7.5342,3832526,0
2009-10-02,7.4071,7.5705,7.3165,7.4168,2913011,0
2009-10-05,7.4842,7.666,7.3706,7.462,4321810,0
2009-10-06,7.5885,7.7293,7.4071,7.5794,4101846,0
2009-10-07,7.5705,7.6296,7.4708,7.5389,2004554,0
2009-10-08,7.6206,7.8746,7.4977,7.8658,3913649,0
2009-10-09,7.8198,8.3237,7.7655,8.2554,4187618,0
2009-10-12,8.26,8.7592,8.26,8.6001,3952264,0
2009-10-13,8.5189,8.5459,8.2098,8.2964,2517770,0
2009-10-14,8.4688,8.6411,8.405,8.6089,1910495,0
2009-10-15,8.4961,8.5816,8.3596,8.487,1365127,0
2009-10-16,8.3777,8.3777,8.1103,8.2649,2066256,0
2009-10-19,8.26,8.4913,8.2375,8.4277,1268603,0
2009-10-20,8.4596,8.5278,8.2237,8.3375,1422472,0
2009-10-21,8.3011,8.5459,8.2738,8.3102,2225191,0
2009-10-22,8.3285,8.5006,8.0238,8.4463,2103636,0
2009-10-23,8.464,8.5459,8.1556,8.2189,2893721,0
2009-10-26,8.2461,8.5636,8.0876,8.1783,2388649,0
2009-10-27,8.1964,8.2509,7.8061,7.8788,2753512,0
2009-10-28,7.8019,7.9332,7.5158,7.5842,3613448,0
2009-10-29,7.761,8.1556,7.761,7.9063,3985983,0
2009-10-30,7.9422,8.0198,7.5658,7.6569,2931531,0
2009-11-02,7.6611,7.9608,7.5748,7.6969,2722688,0
2009-11-03,7.8385,8.2461,7.6068,8.1738,6298240,0
2009-11-04,8.2509,8.2922,7.9742,7.9923,2600371,0
2009-11-05,8.0971,8.2284,8.0334,8.2284,1826234,0
2009-11-06,8.1014,8.1372,7.9106,8.0198,2183534,0
2009-11-09,8.0698,8.4549,8.0698,8.4004,1950036,0
2009-11-10,8.3102,8.4365,8.1646,8.3237,1308988,0
2009-11-11,8.4187,8.5506,8.3327,8.5006,1441291,0
2009-11-12,8.4778,8.6089,8.3011,8.4961,2577501,0
2009-11-13,8.5232,8.5728,8.3912,8.4961,1084844,0
2009-11-16,8.5862,8.9042,8.5636,8.7998,3028457,0
2009-11-17,8.7183,8.7902,8.6185,8.7228,1404197,0
2009-11-18,8.7228,8.764,8.6226,8.7366,1187804,0
2009-11-19,8.6274,8.6455,8.4004,8.4365,1331431,0
2009-11-20,8.3912,8.4823,8.2649,8.4463,1285183,0
2009-11-23,8.5366,8.8452,8.5366,8.8226,2596224,0
2009-11-24,8.7771,8.9088,8.709,8.7998,2240086,0
2009-11-25,8.7998,8.8858,8.6817,8.7366,1475920,0
2009-11-27,8.3961,8.7366,8.2461,8.5098,930592,0
2009-11-30,8.4913,8.7042,8.4324,8.5587,2200381,0
2009-12-01,8.6411,8.8452,8.5955,8.6185,2395384,0
2009-12-02,8.5728,8.7139,8.3596,8.4688,1819322,0
2009-12-03,8.4913,8.5414,8.2237,8.2237,1782295,0
2009-12-04,8.387,8.5366,8.2509,8.3961,1626882,0
2009-12-07,8.3733,8.5051,8.26,8.2922,1405817,0
2009-12-08,8.1964,8.3055,8.0876,8.1331,1621759,0
2009-12-09,8.1694,8.2058,7.9696,8.0198,1798144,0
2009-12-10,8.1463,8.3644,8.1103,8.3149,1684093,0
2009-12-11,8.3596,8.4823,8.3506,8.4004,1104956,0
2009-12-14,8.4463,8.5189,8.4138,8.5006,1067276,0
2009-12-15,8.387,8.8131,8.387,8.6727,2668170,0
2009-12-16,8.7274,8.8041,8.6411,8.6727,1073437,0
2009-12-17,8.5587,8.6138,8.487,8.5728,1097095,0
2009-12-18,8.5506,8.6138,8.3327,8.3461,3812310,0
2009-12-21,8.4235,8.4823,8.2058,8.3237,2240647,0
2009-12-22,8.3686,8.3777,8.1738,8.2554,1614997,0
2009-12-23,8.2237,8.2738,8.0607,8.1196,2339405,0
2009-12-24,8.1783,8.4004,8.1419,8.3418,661669,0
2009-12-28,8.3375,8.3733,8.1284,8.192,1605093,0
2009-12-29,8.1646,8.2461,8.1062,8.1196,1175584,0
2009-12-30,8.0562,8.1331,7.9106,8.0334,1041813,0
2009-12-31,8.0739,8.0925,7.8837,7.9106,2002181,0
2010-01-04,7.9422,8.201,7.9422,8.1872,2275543,0
2010-01-05,8.1831,8.2554,8.1419,8.2554,3162295,0
2010-01-06,8.2509,8.3237,8.192,8.269,1357121,0
2010-01-07,8.2098,8.3102,8.1372,8.2375,2130027,0
2010-01-08,8.1783,8.3961,8.1646,8.3912,1473871,0
2010-01-11,8.3777,8.4463,8.2098,8.2284,1137468,0
2010-01-12,8.1556,8.26,8.0562,8.0739,1793700,0
2010-01-13,8.1284,8.1694,7.9608,8.1694,891311,0
2010-01-14,8.0059,8.0375,7.9243,7.947,2372662,0
2010-01-15,7.9147,7.9608,7.6969,7.8698,2360737,0
2010-01-19,7.8746,8.0107,7.8292,8.0107,1761376,0
2010-01-20,7.9196,8.0017,7.8198,7.9515,1594881,0
2010-01-21,7.9834,8.1103,7.7156,7.8385,2144123,0
2010-01-22,7.852,7.9422,7.6159,7.6707,2488420,0
2010-01-25,7.7566,7.7566,7.5748,7.6068,1715825,0
2010-01-26,7.5933,7.6887,7.5116,7.5885,1989968,0
2010-01-27,7.5389,7.6206,7.3302,7.5432,1696104,0
2010-01-28,7.525,7.5842,7.1852,7.2485,1562776,0
2010-01-29,7.2531,7.3119,7.0578,7.0942,2427820,0
2010-02-01,7.1126,7.2305,7.0665,7.2121,1540534,0
2010-02-02,7.2121,7.3075,7.1214,7.1941,1665497,0
2010-02-03,7.1443,7.2305,7.0264,7.0307,2104438,0
2010-02-04,6.9401,6.9902,6.7951,6.9038,2827849,0
2010-02-05,6.9172,6.9902,6.7813,6.9902,2938949,0
2010-02-08,6.9717,7.0533,6.8722,6.9172,1692417,0
2010-02-09,7.0356,7.1443,6.9629,7.0715,1495192,0
2010-02-10,7.0578,7.2032,6.9902,7.199,1777641,0
2010-02-11,7.1577,7.4573,7.1577,7.4573,1727646,0
2010-02-12,7.3529,7.5294,7.2891,7.5294,1898445,0
2010-02-16,7.5885,7.8198,7.5842,7.8061,2258348,0
2010-02-17,7.8698,7.9332,7.7066,7.8886,2410387,0
2010-02-18,7.9106,8.1508,7.6569,7.743,4848802,0
2010-02-19,7.743,7.9285,7.6386,7.852,3660851,0
2010-02-22,7.8788,7.9285,7.7883,7.8429,1191125,0
2010-02-23,7.8245,7.8429,7.6928,7.743,2433716,0
2010-02-24,7.793,7.9243,7.7792,7.8569,1992092,0
2010-02-25,7.7203,7.7655,7.6023,7.7203,4028914,0
2010-02-26,7.7156,7.743,7.5885,7.6342,1988419,0
2010-03-01,7.6611,7.8061,7.6611,7.743,2511992,0
2010-03-02,7.761,8.0513,7.761,7.9923,1999223,0
2010-03-03,8.0017,8.1646,7.947,8.0562,1174519,0
2010-03-04,8.0833,8.0833,7.8472,7.9332,1801558,0
2010-03-05,7.9785,8.0698,7.9422,8.0148,1946442,0
2010-03-08,7.9879,8.0971,7.9834,8.0833,1208411,0
2010-03-09,8.0238,8.1284,8.0017,8.1062,1359368,0
2010-03-10,8.0876,8.1831,8.0017,8.1196,1544825,0
2010-03-11,8.0607,8.201,8.0285,8.1783,1850846,0
2010-03-12,8.192,8.2461,8.1148,8.2421,1714777,0
2010-03-15,8.2189,8.5324,8.1556,8.5006,2503652,0
2010-03-16,8.5141,8.6727,8.4778,8.6638,2353460,0
2010-03-17,8.6274,8.8087,8.6274,8.764,1259748,0
2010-03-18,8.7366,8.863,8.7366,8.8586,1769271,0
2010-03-19,8.8726,9.0852,8.8726,9.0033,4920428,0
2010-03-22,8.9269,9.235,8.9178,9.1715,2910643,0
2010-03-23,9.1993,9.3403,9.1898,9.2766,2089349,0
2010-03-24,9.2226,9.3188,9.1572,9.2766,2393251,0
2010-03-25,9.353,9.4385,9.3325,9.3363,3285384,0
2010-03-26,9.353,9.504,9.1948,9.239,2081827,0
2010-03-29,9.2717,9.345,9.2265,9.2863,1403606,0
2010-03-30,9.2302,9.345,9.1306,9.1948,1427738,0
2010-03-31,9.1344,9.1859,8.9906,9.0533,1709905,0
2010-04-01,9.1033,9.1859,9.0571,9.1667,1178672,0
2010-04-05,9.1993,9.594,9.1344,9.594,3078195,0
2010-04-06,9.504,9.727,9.504,9.72,2157827,0
2010-04-07,9.698,9.751,9.516,9.644,2597936,0
2010-04-08,9.553,9.867,9.512,9.854,2248354,0
2010-04-09,9.862,10.092,9.76,10.074,2453137,0
2010-04-12,10.078,10.473,10.069,10.361,4596902,0
2010-04-13,10.291,10.486,10.203,10.245,3562311,0
2010-04-14,10.31,10.923,10.283,10.876,5108318,0
2010-04-15,10.804,11.47,10.759,11.386,7308473,0
2010-04-16,11.34,11.382,10.952,11.107,3662814,0
2010-04-19,11.032,11.195,10.818,11.022,1941408,0
2010-04-20,11.085,11.3,11.085,11.172,1782723,0
2010-04-21,11.186,11.44,11.163,11.44,2365248,0
2010-04-22,11.285,11.75,11.212,11.691,3299657,0
2010-04-23,11.719,11.911,11.681,11.879,2367756,0
2010-04-26,11.829,12.289,11.829,12.003,3263339,0
2010-04-27,11.956,12.101,11.479,11.511,2825008,0
2010-04-28,11.585,11.852,11.453,11.571,3403575,0
2010-04-29,11.681,11.794,11.431,11.712,3982695,0
2010-04-30,11.716,11.861,11.262,11.29,2844943,0
2010-05-03,11.423,11.58,11.226,11.52,3409222,0
2010-05-04,11.331,11.345,10.831,10.965,2799287,0
2010-05-05,10.794,10.844,10.344,10.406,4135507,0
2010-05-06,10.32,10.627,9.4435,10.092,3786021,0
2010-05-07,10.029,10.171,9.529,9.64,3692390,0
2010-05-10,10.147,10.669,10.147,10.669,4145351,0
2010-05-11,10.496,11.005,10.49,10.746,3836485,0
2010-05-12,10.776,11.212,10.776,11.172,2812838,0
2010-05-13,11.131,11.483,11.046,11.145,2614430,0
2010-05-14,11.01,11.022,10.533,10.664,1785781,0
2010-05-17,10.679,10.896,10.078,10.378,2519924,0
2010-05-18,10.551,10.715,10.26,10.344,2247001,0
2010-05-19,10.245,10.273,9.553,9.871,2709283,0
2010-05-20,9.529,9.58,8.9589,9.0082,4909837,0
2010-05-21,8.7902,9.516,8.7592,9.4337,2937592,0
2010-05-24,9.3577,9.504,9.1119,9.1306,2340636,0
2010-05-25,8.7998,9.2127,8.6455,9.1715,3036505,0
2010-05-26,9.2088,9.775,9.2088,9.4942,2805313,0
2010-05-27,9.716,10.151,9.687,10.141,1993868,0
2010-05-28,10.123,10.199,9.775,9.911,1577362,0
2010-06-01,9.784,9.979,9.4197,9.4197,2051679,0
2010-06-02,9.4713,9.811,9.353,9.811,1201708,0
2010-06-03,9.871,10.006,9.69,9.879,1094692,0
2010-06-04,9.668,9.751,9.1533,9.2679,2511243,0
2010-06-07,9.3325,9.3325,8.7409,8.7771,2611538,0
2010-06-08,8.8087,9.0306,8.5141,8.6817,3884549,0
2010-06-09,8.7501,9.1948,8.7409,8.8131,2094322,0
2010-06-10,9.0345,9.3278,9.0345,9.3148,2092327,0
2010-06-11,9.1487,9.594,9.1119,9.4982,1658410,0
2010-06-14,9.572,9.952,9.562,9.594,1958791,0
2010-06-15,9.621,9.96,9.621,9.92,1630742,0
2010-06-16,9.779,9.943,9.751,9.797,1103458,0
2010-06-17,9.889,9.901,9.58,9.751,843181,0
2010-06-18,9.775,9.824,9.649,9.698,753447,0
2010-06-21,9.858,10.083,9.621,9.708,1230628,0
2010-06-22,9.69,9.775,9.1629,9.1715,1502048,0
2010-06-23,9.1993,9.235,8.9315,9.0761,1355021,0
2010-06-24,8.9679,9.0174,8.7902,8.8131,1394113,0
2010-06-25,8.8767,8.9906,8.6865,8.9405,1085373,0
2010-06-28,8.9315,9.0174,8.7317,8.7998,651380,0
2010-06-29,8.6138,8.6547,8.0739,8.192,3452879,0
2010-06-30,8.1738,8.3787,7.9737,8.0375,4124542,0
2010-07-01,7.9971,8.0513,7.7382,7.9559,2344165,0
2010-07-02,8.0422,8.0876,7.7883,7.9147,1193924,0
2010-07-06,7.9923,8.1331,7.7156,7.7698,2517969,0
2010-07-07,7.7745,8.1556,7.7745,8.1508,1513465,0
2010-07-08,8.2098,8.387,8.0698,8.2375,2135717,0
2010-07-09,8.2785,8.4732,8.2375,8.4463,872406,0
2010-07-12,8.3961,8.487,8.1738,8.2738,913391,0
2010-07-13,8.4138,8.6865,8.2964,8.6001,1880942,0
2010-07-14,8.5862,8.7139,8.4823,8.6316,1212552,0
2010-07-15,8.6411,8.7274,8.4098,8.6365,1035276,0
2010-07-16,8.5551,8.5911,8.1783,8.1964,933351,0
2010-07-19,8.2326,8.2785,7.9923,8.26,823132,0
2010-07-20,8.0786,8.7592,8.0698,8.7544,2291430,0
2010-07-21,8.8226,8.8998,8.6089,8.6775,1557373,0
2010-07-22,8.9906,9.0985,8.8452,9.0625,1148686,0
2010-07-23,8.9906,9.534,8.9494,9.516,1938285,0
2010-07-26,9.4565,9.677,9.4385,9.664,1152620,0
2010-07-27,9.751,9.751,9.3716,9.4152,1367169,0
2010-07-28,9.3794,9.621,9.3325,9.3964,1580703,0
2010-07-29,9.2717,9.635,9.0625,9.4475,2108928,0
2010-07-30,9.3676,9.4152,9.1715,9.239,2106842,0
2010-08-02,9.4803,9.508,9.1667,9.2911,1472217,0
2010-08-03,9.2088,9.4803,9.1403,9.1715,1972830,0
2010-08-04,9.2088,9.239,8.9631,9.0033,1624235,0
2010-08-05,8.9679,9.0713,8.8814,8.8951,1580761,0
2010-08-06,8.7728,8.9088,8.5636,8.7951,1923043,0
2010-08-09,8.8767,8.9494,8.7454,8.9042,1837378,0
2010-08-10,8.7592,8.7682,8.464,8.5636,1804815,0
2010-08-11,8.3506,8.4187,8.1372,8.1783,1815850,0
2010-08-12,8.0375,8.1604,7.947,8.0513,1199186,0
2010-08-13,8.0198,8.1331,7.9243,7.9696,1186005,0
2010-08-16,7.9147,8.1331,7.8973,8.0786,832484,0
2010-08-17,8.2237,8.2554,8.1014,8.1284,1474979,0
2010-08-18,8.1556,8.3327,8.0198,8.2461,881861,0
2010-08-19,8.1738,8.2326,7.8973,7.9515,876747,0
2010-08-20,7.8927,7.9515,7.8019,7.8788,1252219,0
2010-08-23,7.9559,7.9649,7.6296,7.648,1569669,0
2010-08-24,7.4842,7.6023,7.3481,7.462,2627708,0
2010-08-25,7.3481,7.525,7.3075,7.4888,2187628,0
2010-08-26,7.5432,7.8429,7.5158,7.6969,2236655,0
2010-08-27,7.8019,8.0148,7.5842,7.9879,1753824,0
2010-08-30,7.9106,8.0198,7.7113,7.7113,1957500,0
2010-08-31,7.7057,7.9327,7.5784,7.7647,1325506,0
2010-09-01,7.9649,8.2554,7.9285,8.2146,1315308,0
2010-09-02,8.1738,8.3686,8.0925,8.3418,876698,0
2010-09-03,8.5232,8.6365,8.4365,8.6365,803943,0
2010-09-07,8.5862,8.7366,8.405,8.5098,1346556,0
2010-09-08,8.5051,8.6316,8.464,8.5862,2112550,0
2010-09-09,8.6411,8.6411,8.4235,8.4823,1062059,0
2010-09-10,8.5232,8.6817,8.487,8.5862,990710,0
2010-09-13,8.7183,8.9589,8.6865,8.7951,882990,0
2010-09-14,8.8266,8.8908,8.709,8.7501,836753,0
2010-09-15,8.7366,8.8858,8.6316,8.7998,752197,0
2010-09-16,8.7771,8.8226,8.6411,8.659,601641,0
2010-09-17,8.7228,8.863,8.5911,8.7951,969316,0
2010-09-20,8.8362,9.1898,8.8226,9.1572,1439918,0
2010-09-21,9.1765,9.348,9.1082,9.3238,1999979,0
2010-09-22,9.2814,9.4803,9.2302,9.2951,3336539,0
2010-09-23,9.1859,9.3616,9.0174,9.2532,1600430,0
2010-09-24,9.4197,9.589,9.3238,9.4435,2009178,0
2010-09-27,9.4515,9.4843,9.301,9.4435,2215477,0
2010-09-28,9.4982,9.969,9.3148,9.956,3056370,0
2010-09-29,9.928,10.269,9.876,10.078,3192033,0
2010-09-30,10.161,10.32,9.919,10.101,2734207,0
2010-10-01,10.156,10.324,10.119,10.32,2137477,0
2010-10-04,10.296,10.411,9.952,9.983,2627652,0
2010-10-05,10.18,10.496,10.101,10.344,1966162,0
2010-10-06,10.406,10.51,10.273,10.392,1010998,0
2010-10-07,10.477,10.496,10.215,10.339,885355,0
2010-10-08,10.306,10.5,10.237,10.402,1158894,0
2010-10-11,10.432,10.619,10.366,10.505,646013,0
2010-10-12,10.459,10.542,10.25,10.454,1089982,0
2010-10-13,10.542,11.135,10.542,11.018,3477666,0
2010-10-14,11.005,11.022,10.683,10.746,1437869,0
2010-10-15,10.849,10.882,10.505,10.632,1100565,0
2010-10-18,10.673,10.728,10.519,10.659,1484509,0
2010-10-19,10.463,10.688,10.32,10.414,1091762,0
2010-10-20,10.432,11.098,10.422,11.073,2866510,0
2010-10-21,11.073,11.34,10.724,10.831,1856635,0
2010-10-22,10.858,11.141,10.818,11.081,1243053,0
2010-10-25,11.163,11.276,11.013,11.042,1215248,0
2010-10-26,10.997,10.997,10.673,10.703,1959753,0
2010-10-27,10.56,10.679,10.402,10.655,2121717,0
2010-10-28,11.081,11.089,10.32,10.452,2879440,0
2010-10-29,10.437,10.437,10.259,10.31,1980923,0
2010-11-01,10.369,10.477,10.24,10.356,1592116,0
2010-11-02,10.477,10.64,10.366,10.614,1473763,0
2010-11-03,10.619,10.645,10.356,10.537,1289957,0
2010-11-04,10.762,11.158,10.762,11.107,2048697,0
2010-11-05,11.149,11.331,11.068,11.199,1208101,0
2010-11-08,11.154,11.154,10.901,10.973,1239307,0
2010-11-09,11.089,11.309,11.018,11.046,1269086,0
2010-11-10,11.032,11.203,10.808,11.203,1259252,0
2010-11-11,11.058,11.258,11.005,11.203,1085741,0
2010-11-12,11.049,11.203,10.784,10.818,1196508,0
2010-11-15,10.933,11.245,10.862,10.952,1327946,0
2010-11-16,10.818,10.831,10.551,10.611,1072375,0
2010-11-17,10.602,10.627,10.3,10.422,2251712,0
2010-11-18,10.632,10.876,10.579,10.624,1564563,0
2010-11-19,10.602,10.703,10.51,10.565,1063148,0
2010-11-22,10.482,10.588,10.369,10.56,1018663,0
2010-11-23,10.378,10.402,10.147,10.228,1486017,0
2010-11-24,10.402,10.862,10.361,10.794,1430839,0
2010-11-26,10.632,10.738,10.627,10.664,374187,0
2010-11-29,10.64,10.64,10.398,10.514,988177,0
2010-11-30,10.344,10.52,10.32,10.388,1212109,0
2010-12-01,10.645,10.968,10.632,10.818,1701213,0
2010-12-02,10.839,11.107,10.839,10.991,1088519,0
2010-12-03,10.91,11.077,10.872,11.001,1415380,0
2010-12-06,10.991,11.318,10.923,11.258,1593293,0
2010-12-07,11.409,11.597,11.354,11.359,1358803,0
2010-12-08,11.158,11.208,10.776,10.968,3343869,0
2010-12-09,10.982,10.982,10.738,10.867,2051702,0
2010-12-10,10.933,11.395,10.914,11.249,2696137,0
2010-12-13,11.373,11.511,11.208,11.419,1880122,0
2010-12-14,11.453,11.511,11.309,11.373,1323876,0
2010-12-15,11.336,11.566,11.117,11.126,1862758,0
2010-12-16,11.158,11.222,11.001,11.022,1551966,0
2010-12-17,11.001,11.001,10.602,10.891,6581555,0
2010-12-20,10.943,11.172,10.872,11.145,1745378,0
2010-12-21,11.226,11.592,11.212,11.497,1740349,0
2010-12-22,11.493,11.687,11.399,11.649,1280633,0
2010-12-23,11.644,11.716,11.625,11.654,822246,0
2010-12-27,11.563,11.74,11.405,11.735,912261,0
2010-12-28,11.731,11.867,11.725,11.794,1027961,0
2010-12-29,11.837,11.964,11.788,11.906,1322054,0
2010-12-30,11.832,12.123,11.814,12.101,1573635,0
2010-12-31,12.126,12.159,12.059,12.074,1325583,0
2011-01-03,12.225,12.365,12.094,12.207,2012148,0
2011-01-04,12.289,12.289,11.852,11.935,2092954,0
2011-01-05,11.879,12.242,11.837,12.22,1480463,0
2011-01-06,12.197,12.225,11.937,12.003,1412336,0
2011-01-07,12.04,12.242,11.897,12.021,1165920,0
2011-01-10,11.926,12.375,11.843,12.345,1857573,0
2011-01-11,12.422,12.523,12.332,12.469,1239856,0
2011-01-12,12.593,12.651,12.413,12.5,1039335,0
2011-01-13,12.473,12.564,12.345,12.481,846262,0
2011-01-14,12.456,12.533,12.375,12.51,636361,0
2011-01-18,12.487,12.651,12.379,12.634,1789504,0
2011-01-19,12.593,12.624,12.417,12.487,1728810,0
2011-01-20,12.425,12.465,12.119,12.365,2661562,0
2011-01-21,12.452,12.495,12.301,12.341,1078221,0
2011-01-24,12.345,12.634,12.242,12.569,1267704,0
2011-01-25,12.519,12.778,12.459,12.774,1505885,0
2011-01-26,12.796,13.213,12.774,13.166,1881343,0
2011-01-27,13.176,13.176,12.922,13.12,1229292,0
2011-01-28,13.137,13.199,12.579,12.614,1021015,0
2011-01-31,12.654,12.759,12.548,12.654,1782719,0
2011-02-01,12.841,13.345,12.796,13.14,1795112,0
2011-02-02,13.102,13.176,13.037,13.073,1137509,0
2011-02-03,13.068,13.068,12.828,12.872,1186439,0
2011-02-04,12.899,13.046,12.808,12.899,823810,0
2011-02-07,12.919,13.083,12.828,12.909,1424116,0
2011-02-08,12.932,13.162,12.855,13.153,1346815,0
2011-02-09,13.129,13.35,13.125,13.226,1496933,0
2011-02-10,13.088,13.535,13.088,13.512,1254598,0
2011-02-11,13.386,13.835,13.354,13.816,1426302,0
2011-02-14,14.089,14.453,13.894,14.453,2930878,0
2011-02-15,14.342,14.438,14.189,14.207,2265830,0
2011-02-16,14.265,14.411,14.18,14.269,2394602,0
2011-02-18,14.952,14.96,14.579,14.633,2338962,0
2011-02-22,14.301,14.361,13.616,13.768,3057968,0
2011-02-23,13.735,13.871,13.223,13.477,1959089,0
2011-02-24,13.441,13.556,13.18,13.481,3045864,0
2011-02-25,13.571,14.066,13.566,14.066,1813857,0
2011-02-28,14.175,14.238,14.038,14.13,2047058,0
2011-03-01,14.278,14.278,13.506,13.605,2578969,0
2011-03-02,13.605,13.888,13.503,13.624,2149699,0
2011-03-03,13.848,14.13,13.753,13.974,3228080,0
2011-03-04,13.993,14.033,13.68,13.825,1213945,0
2011-03-07,13.912,13.988,13.213,13.531,2316958,0
2011-03-08,13.571,13.945,13.36,13.658,1557974,0
2011-03-09,13.722,13.912,13.495,13.83,1162881,0
2011-03-10,13.564,13.949,13.311,13.739,2480628,0
2011-03-11,13.575,13.962,13.556,13.898,1075056,0
2011-03-14,13.689,13.945,13.552,13.807,1164481,0
2011-03-15,13.199,14.664,13.199,14.574,3687756,0
2011-03-16,14.541,14.955,14.255,14.274,3322020,0
2011-03-17,14.616,15.074,14.565,14.69,1857709,0
2011-03-18,14.965,14.987,14.62,14.66,1584622,0
2011-03-21,14.969,15.196,14.955,15.054,1228220,0
2011-03-22,15.081,15.111,14.8,14.892,641884,0
2011-03-23,14.854,14.943,14.541,14.808,982684,0
2011-03-24,14.982,15.821,14.943,15.699,4243996,0
2011-03-25,15.666,15.858,15.454,15.482,2394518,0
2011-03-28,15.59,15.849,15.558,15.596,1705650,0
2011-03-29,15.511,15.839,15.429,15.835,1490214,0
2011-03-30,15.913,16.207,15.871,16.056,1909495,0
2011-03-31,15.992,16.701,15.989,16.632,3826158,0
2011-04-01,16.658,17.307,16.57,17.121,4140253,0
2011-04-04,17.209,17.214,16.953,17.079,2370547,0
2011-04-05,17.038,17.129,16.938,17.025,2388404,0
2011-04-06,17.108,17.242,16.57,17.129,3600561,0
2011-04-07,17.179,17.226,16.684,16.813,2796884,0
2011-04-08,16.938,17.085,16.357,16.557,2923059,0
2011-04-11,16.561,16.702,16.265,16.415,1824046,0
2011-04-12,16.321,16.435,16.029,16.312,1712612,0
2011-04-13,16.469,16.619,16.064,16.14,1495154,0
2011-04-14,16.046,16.228,15.935,16.162,2060162,0
2011-04-15,16.202,16.321,16.039,16.202,1885224,0
2011-04-18,15.853,15.907,15.337,15.496,3159073,0
2011-04-19,15.584,15.958,15.505,15.94,2873089,0
2011-04-20,16.303,16.344,15.954,16.158,2052102,0
2011-04-21,16.222,16.648,16.167,16.614,1387627,0
2011-04-25,16.648,16.807,16.469,16.698,1444425,0
2011-04-26,16.898,17.188,16.721,16.907,1432068,0
2011-04-27,16.938,17.17,16.52,17.152,2475844,0
2011-04-28,17.149,17.275,16.074,16.462,4099557,0
2011-04-29,16.438,16.52,16.178,16.457,2898979,0
2011-05-02,16.566,16.68,15.848,15.949,1953024,0
2011-05-03,15.986,16.046,15.485,15.679,2251860,0
2011-05-04,15.622,15.683,14.979,15.157,2002410,0
2011-05-05,14.971,15.208,14.89,15.023,2553889,0
2011-05-06,15.277,15.332,14.897,15.037,1631549,0
2011-05-09,15.065,15.421,14.953,15.323,1235147,0
2011-05-10,15.417,16.024,15.397,15.945,2318670,0
2011-05-11,15.843,15.843,14.992,15.037,2051266,0
2011-05-12,14.996,15.214,14.752,15.107,1424900,0
2011-05-13,15.144,15.152,14.611,14.727,1251086,0
2011-05-16,14.629,14.842,14.492,14.546,1545113,0
2011-05-17,14.366,14.389,13.949,14.238,2470485,0
2011-05-18,14.301,14.971,14.207,14.824,2372236,0
2011-05-19,14.788,15.019,14.646,14.734,1496853,0
2011-05-20,14.704,14.731,14.307,14.52,1119814,0
2011-05-23,14.202,14.202,13.958,14.07,1631164,0
2011-05-24,14.162,14.485,13.996,14.055,1410804,0
2011-05-25,13.971,14.637,13.898,14.528,1515837,0
2011-05-26,14.506,14.897,14.444,14.838,2027192,0
2011-05-27,14.784,15.403,14.784,15.292,2336826,0
2011-05-31,15.46,15.68,15.264,15.636,3007300,0
2011-06-01,15.565,15.71,14.761,14.81,2597265,0
2011-06-02,14.801,15.074,14.766,14.926,1591553,0
2011-06-03,14.589,14.81,14.42,14.546,1437351,0
2011-06-06,14.492,14.656,14.255,14.301,1106421,0
2011-06-07,14.472,14.494,14.171,14.171,1561335,0
2011-06-08,14.145,14.538,14.13,14.385,2471960,0
2011-06-09,14.412,14.591,14.339,14.385,1722819,0
2011-06-10,14.284,14.347,13.824,13.906,1515526,0
2011-06-13,13.949,14.093,13.583,13.885,2448917,0
2011-06-14,14.098,14.488,14.019,14.415,1545930,0
2011-06-15,14.225,14.356,14.088,14.149,1640612,0
2011-06-16,14.135,14.352,13.948,14.13,1493851,0
2011-06-17,14.371,14.376,14.107,14.18,1466748,0
2011-06-20,14.103,14.476,14.047,14.424,862536,0
2011-06-21,14.537,15.028,14.537,14.961,1306456,0
2011-06-22,14.906,15.287,14.801,15.01,1559141,0
2011-06-23,14.685,14.824,14.371,14.82,1941578,0
2011-06-24,14.84,14.955,14.476,14.548,1043808,0
2011-06-27,14.528,14.723,14.434,14.601,777629,0
2011-06-28,14.723,15.06,14.694,15.028,1133031,0
2011-06-29,15.152,15.314,14.834,15.264,1869733,0
2011-06-30,15.34,15.911,15.262,15.857,1659210,0
2011-07-01,15.802,16.368,15.797,16.318,2133614,0
2011-07-05,16.301,16.449,16.163,16.436,1772522,0
2011-07-06,16.376,16.66,16.309,16.66,2600463,0
2011-07-07,16.811,16.977,16.75,16.92,1764675,0
2011-07-08,16.564,16.95,16.427,16.932,1462518,0
2011-07-11,16.613,16.824,16.243,16.368,1867684,0
2011-07-12,16.238,16.318,15.661,15.733,2593801,0
2011-07-13,15.884,16.154,15.71,15.853,1683886,0
2011-07-14,15.964,16.01,15.496,15.588,1604046,0
2011-07-15,15.639,15.671,15.276,15.639,1204778,0
2011-07-18,15.584,15.603,14.959,15.101,2998669,0
2011-07-19,15.286,15.656,15.26,15.603,2035696,0
2011-07-20,15.756,15.897,15.569,15.793,1058880,0
2011-07-21,15.912,16.145,15.843,15.903,1077007,0
2011-07-22,15.867,15.994,15.706,15.871,844404,0
2011-07-25,15.578,16.002,15.499,15.871,919349,0
2011-07-26,15.893,16.06,15.378,16.029,2778636,0
2011-07-27,14.934,15.45,14.175,14.266,9254833,0
2011-07-28,14.19,14.445,13.791,13.82,3818782,0
2011-07-29,13.558,13.787,13.262,13.576,4210314,0
2011-08-01,13.852,13.992,13.231,13.451,3807321,0
2011-08-02,13.252,13.552,12.36,12.394,4092425,0
2011-08-03,12.404,12.465,11.759,12.238,4196444,0
2011-08-04,11.983,12.078,11.285,11.309,7248759,0
2011-08-05,11.526,11.66,10.796,11.13,6357648,0
2011-08-08,10.638,10.752,10.119,10.214,8315163,0
2011-08-09,10.419,11.135,10.052,11.125,5679848,0
2011-08-10,10.769,11.245,10.529,10.855,4841382,0
2011-08-11,10.884,11.484,10.598,11.323,6167313,0
2011-08-12,11.294,11.719,11.199,11.285,3737282,0
2011-08-15,11.427,11.827,11.395,11.822,1276038,0
2011-08-16,11.632,11.747,11.314,11.364,2572099,0
2011-08-17,11.445,11.522,10.917,11.026,1611505,0
2011-08-18,10.571,10.685,9.977,10.095,2582810,0
2011-08-19,9.918,10.314,9.687,9.709,3004052,0
2011-08-22,10.065,10.113,9.4663,9.594,2526749,0
2011-08-23,9.696,10.203,9.521,10.199,1628744,0
2011-08-24,10.199,11.364,10.132,11.341,4550891,0
2011-08-25,11.373,11.541,10.744,10.82,2293239,0
2011-08-26,10.712,11.373,10.432,11.267,1298617,0
2011-08-29,11.526,12.128,11.509,12.122,2394680,0
2011-08-30,12.056,12.483,11.959,12.192,2507940,0
2011-08-31,12.317,12.822,12.317,12.562,4747241,0
2011-09-01,12.492,12.606,11.937,11.983,1488996,0
2011-09-02,11.604,11.662,11.176,11.327,1050614,0
2011-09-06,10.796,11.185,10.651,11.101,1799737,0
2011-09-07,11.395,12.059,11.355,12.046,1662152,0
2011-09-08,11.917,12.191,11.555,11.638,1361032,0
2011-09-09,11.484,11.66,11.062,11.203,1540631,0
2011-09-12,10.963,11.427,10.917,11.382,1562626,0
2011-09-13,11.386,11.941,11.386,11.845,1739726,0
2011-09-14,11.997,12.318,11.607,12.128,1794180,0
2011-09-15,12.306,12.395,12.02,12.338,1517641,0
2011-09-16,12.404,12.653,12.238,12.332,1618068,0
2011-09-19,11.95,12.131,11.593,11.987,1072249,0
2011-09-20,12.048,12.131,11.484,11.489,1639866,0
2011-09-21,11.509,11.509,10.598,10.598,2602594,0
2011-09-22,10.077,10.228,9.655,9.873,2803263,0
2011-09-23,9.817,10.199,9.727,9.873,1977816,0
2011-09-26,9.995,10.556,9.576,10.51,2227753,0
2011-09-27,10.801,11.221,10.628,10.786,1602128,0
2011-09-28,10.806,10.951,10.141,10.193,2506635,0
2011-09-29,10.533,10.734,10,10.402,1983688,0
2011-09-30,10.185,10.279,9.753,9.758,1816658,0
2011-10-03,9.609,9.923,9.0832,9.0871,3088074,0
2011-10-04,8.879,9.85,8.7051,9.84,2457438,0
2011-10-05,9.84,10.394,9.663,10.311,2780785,0
2011-10-06,10.283,10.983,10.232,10.799,1609644,0
2011-10-07,10.824,10.902,10.292,10.522,1267966,0
2011-10-10,10.902,11.299,10.863,11.235,1351382,0
2011-10-11,11.1,11.445,10.979,11.349,1166009,0
2011-10-12,11.537,11.948,11.455,11.729,1703916,0
2011-10-13,11.551,11.689,11.105,11.573,1661795,0
2011-10-14,11.843,12.195,11.729,12.135,1095490,0
2011-10-17,12.081,12.081,11.405,11.463,1232718,0
2011-10-18,11.463,12.389,11.304,12.163,1758180,0
2011-10-19,12.163,12.269,11.771,11.861,1575232,0
2011-10-20,11.843,12.341,11.419,12.279,2631173,0
2011-10-21,12.474,12.781,12.25,12.345,2437052,0
2011-10-24,12.447,12.832,12.438,12.773,2476191,0
2011-10-25,12.769,12.954,12.269,12.565,2858999,0
2011-10-26,12.565,12.675,11.369,12.313,5876944,0
2011-10-27,12.937,13.354,12.621,13.104,3877354,0
2011-10-28,13.034,13.191,12.773,13.006,2188698,0
2011-10-31,12.805,12.837,12.442,12.474,1425187,0
2011-11-01,11.803,12.236,11.546,11.833,2240331,0
2011-11-02,12.135,12.21,11.793,12.014,2409698,0
2011-11-03,12.273,12.991,12.104,12.764,3383384,0
2011-11-04,12.538,12.992,12.373,12.946,1560393,0
2011-11-07,12.899,13.15,12.565,13.074,1869918,0
2011-11-08,13.164,13.724,12.982,13.682,2674483,0
2011-11-09,13.15,13.329,12.63,12.684,2187158,0
2011-11-10,13.016,13.301,12.942,13.127,2009928,0
2011-11-11,13.386,13.92,13.386,13.622,1698769,0
2011-11-14,13.604,13.656,13.297,13.513,1214040,0
2011-11-15,13.441,13.682,13.182,13.536,1787919,0
2011-11-16,13.363,13.733,13.229,13.324,1791130,0
2011-11-17,13.329,13.386,12.699,12.79,1926114,0
2011-11-18,12.996,13.108,12.773,12.854,947774,0
2011-11-21,12.557,12.604,12.027,12.283,2323251,0
2011-11-22,12.25,12.332,11.956,12.076,1131774,0
2011-11-23,11.852,11.884,11.276,11.424,2285223,0
2011-11-25,11.345,11.537,11.249,11.249,627012,0
2011-11-28,11.798,12.108,11.672,11.852,1783554,0
2011-11-29,11.902,12.027,11.766,11.871,1277207,0
2011-11-30,12.398,13.083,12.398,13.073,2484959,0
2011-12-01,12.976,13.284,12.891,13.074,1509351,0
2011-12-02,13.27,13.5,13.094,13.131,1131097,0
2011-12-05,13.451,13.81,13.39,13.682,2490347,0
2011-12-06,13.63,13.759,13.346,13.56,1119855,0
2011-12-07,13.439,13.759,13.161,13.62,981335,0
2011-12-08,13.429,13.57,12.946,12.978,1239844,0
2011-12-09,13.029,13.71,12.967,13.617,1165175,0
2011-12-12,13.386,13.386,12.932,13.168,1372783,0
2011-12-13,13.321,13.464,12.606,12.735,1065326,0
2011-12-14,12.58,12.675,12.227,12.422,1515339,0
2011-12-15,12.745,13,12.516,12.726,1710419,0
2011-12-16,12.923,13.356,12.79,13.086,1830243,0
2011-12-19,13.178,13.4,12.822,12.922,1257001,0
2011-12-20,13.293,13.815,13.293,13.656,1375668,0
2011-12-21,13.604,13.705,13.22,13.646,827557,0
2011-12-22,13.733,13.979,13.622,13.7,900859,0
2011-12-23,13.794,14.066,13.731,14.005,742822,0
2011-12-27,13.93,14.057,13.805,13.926,781496,0
2011-12-28,13.906,13.93,13.508,13.552,1001680,0
2011-12-29,13.622,13.983,13.617,13.87,1126928,0
2011-12-30,13.788,13.929,13.727,13.75,731648,0
2012-01-03,14.2,14.565,13.906,13.938,1683824,0
2012-01-04,13.832,13.91,13.535,13.746,2063439,0
2012-01-05,13.378,13.794,12.992,13.759,2804678,0
2012-01-06,13.769,13.846,13.493,13.579,3373499,0
2012-01-09,13.634,13.827,13.57,13.783,1174187,0
2012-01-10,14.056,14.393,14.056,14.223,1340682,0
2012-01-11,14.177,14.498,14.122,14.48,1669507,0
2012-01-12,14.528,14.749,14.337,14.711,1913668,0
2012-01-13,14.511,14.603,14.208,14.593,1439999,0
2012-01-17,14.799,14.884,14.589,14.667,1333219,0
2012-01-18,14.593,14.799,14.515,14.755,1529868,0
2012-01-19,14.892,15.103,14.768,14.979,1677603,0
2012-01-20,14.93,14.992,14.524,14.657,1302226,0
2012-01-23,14.657,14.818,14.515,14.597,1233677,0
2012-01-24,14.433,14.551,14.355,14.52,825737,0
2012-01-25,14.524,14.696,14.411,14.452,2680509,0
2012-01-26,14.648,14.696,14.263,14.36,1484729,0
2012-01-27,14.243,14.485,14.243,14.397,1386259,0
2012-01-30,14.213,14.585,14.047,14.498,1660890,0
2012-01-31,14.654,14.876,14.301,14.435,1645580,0
2012-02-01,14.672,15.037,14.58,15.004,2053085,0
2012-02-02,15.046,15.123,14.565,14.58,1416424,0
2012-02-03,14.874,15.223,14.832,15.099,1441070,0
2012-02-06,15.004,15.167,14.896,15.014,558302,0
2012-02-07,14.94,15.201,14.786,15.066,601728,0
2012-02-08,15.103,15.368,15.056,15.359,1077682,0
2012-02-09,15.387,15.537,15.228,15.411,1016715,0
2012-02-10,15.113,15.421,14.884,15.206,1017146,0
2012-02-13,15.454,15.749,15.435,15.717,2480556,0
2012-02-14,15.566,15.809,15.557,15.732,1508816,0
2012-02-15,15.758,15.819,15.21,15.387,1924918,0
2012-02-16,16.41,16.41,15.753,16.131,8641100,0
2012-02-17,16.103,16.173,15.963,16.173,2883040,0
2012-02-21,16.195,16.474,16.06,16.2,1757521,0
2012-02-22,16.08,16.447,15.98,16.419,1461110,0
2012-02-23,16.406,16.557,16.239,16.484,1434078,0
2012-02-24,16.516,16.544,16.2,16.217,937248,0
2012-02-27,16.074,16.425,15.945,16.212,2016305,0
2012-02-28,16.239,16.393,16.039,16.267,912507,0
2012-02-29,16.279,16.427,15.945,15.95,1303529,0
2012-03-01,16.042,16.2,15.921,16.009,1233230,0
2012-03-02,15.936,15.95,15.45,15.658,1120756,0
2012-03-05,15.648,15.667,15.368,15.551,858637,0
2012-03-06,15.279,15.293,14.632,14.704,1572506,0
2012-03-07,14.734,15.167,14.734,15.144,2240638,0
2012-03-08,15.311,15.45,15.102,15.401,1592698,0
2012-03-09,15.401,15.763,15.321,15.551,1076651,0
2012-03-12,15.624,15.628,15.266,15.345,838649,0
2012-03-13,15.472,15.628,15.392,15.599,2456711,0
2012-03-14,15.584,15.734,15.416,15.509,1470893,0
2012-03-15,15.528,16.056,15.485,16.046,2846250,0
2012-03-16,16.056,16.154,15.939,16.056,1448410,0
2012-03-19,15.98,16.23,15.929,16.113,837823,0
2012-03-20,15.911,15.977,15.618,15.79,867411,0
2012-03-21,15.896,16.005,15.653,15.847,1342468,0
2012-03-22,15.648,15.648,15.136,15.233,1791327,0
2012-03-23,15.214,15.496,14.959,15.45,1238873,0
2012-03-26,15.653,15.815,15.467,15.496,1359322,0
2012-03-27,15.496,15.537,15.206,15.303,1393606,0
2012-03-28,15.294,15.298,14.808,15.201,2131571,0
2012-03-29,15.028,15.233,14.896,15.187,1964094,0
2012-03-30,15.33,15.359,15.083,15.117,1061469,0
2012-04-02,14.987,15.519,14.908,15.359,1913400,0
2012-04-03,15.378,15.485,15.219,15.315,1375013,0
2012-04-04,15.064,15.245,14.99,15.195,1183879,0
2012-04-05,15.074,15.255,15.046,15.144,895168,0
2012-04-09,14.793,14.839,14.549,14.717,1949462,0
2012-04-10,14.679,14.757,13.914,13.953,3088941,0
2012-04-11,14.223,14.337,14.047,14.084,1439091,0
2012-04-12,14.366,14.82,14.323,14.722,2590277,0
2012-04-13,14.636,14.67,14.403,14.435,771312,0
2012-04-16,14.544,14.737,14.272,14.467,935833,0
2012-04-17,14.619,14.876,14.572,14.645,1468305,0
2012-04-18,14.499,14.743,14.385,14.654,1152824,0
2012-04-19,14.614,14.816,14.173,14.337,1081812,0
2012-04-20,14.463,14.529,14.146,14.182,1567595,0
2012-04-23,13.873,13.924,13.496,13.592,2957946,0
2012-04-24,13.615,13.823,13.583,13.741,2692441,0
2012-04-25,13.933,14.1,13.717,14.084,4825737,0
2012-04-26,14.08,14.356,13.27,13.396,7590848,0
2012-04-27,13.541,14.033,13.46,13.97,3845213,0
2012-04-30,13.869,13.901,13.409,13.619,2902445,0
2012-05-01,13.628,13.901,13.615,13.661,2085948,0
2012-05-02,13.519,13.702,13.354,13.624,2025802,0
2012-05-03,13.592,13.643,13.215,13.267,1729627,0
2012-05-04,13.167,13.182,12.719,12.801,1840804,0
2012-05-07,12.741,12.884,12.595,12.761,2466820,0
2012-05-08,12.668,12.731,12.308,12.71,1895618,0
2012-05-09,12.456,12.636,12.308,12.529,2892429,0
2012-05-10,12.728,12.828,12.474,12.51,1190983,0
2012-05-11,12.344,12.636,12.32,12.373,1335282,0
2012-05-14,12.189,12.33,11.991,12.161,1473571,0
2012-05-15,12.137,12.176,11.913,11.958,1507054,0
2012-05-16,12.061,12.161,11.685,11.702,1180452,0
2012-05-17,11.697,11.719,11.135,11.172,1399449,0
2012-05-18,11.232,11.306,10.999,11.03,2637165,0
2012-05-21,11.115,11.617,11.044,11.612,2064455,0
2012-05-22,11.646,11.863,11.497,11.593,2027724,0
2012-05-23,11.444,11.872,11.352,11.81,1828222,0
2012-05-24,11.928,11.945,11.555,11.719,1232625,0
2012-05-25,11.744,11.809,11.536,11.598,1204510,0
2012-05-29,11.784,11.945,11.725,11.838,1756910,0
2012-05-30,11.632,11.676,11.39,11.493,1412429,0
2012-05-31,11.445,11.47,11.115,11.367,2083555,0
2012-06-01,11.08,11.08,10.803,10.858,3272028,0
2012-06-04,10.906,11.066,10.726,11.057,3651708,0
2012-06-05,10.965,11.241,10.91,10.997,3469452,0
2012-06-06,11.158,11.504,11.153,11.322,2264725,0
2012-06-07,11.546,11.866,11.423,11.454,2468082,0
2012-06-08,11.434,11.555,11.251,11.526,1947061,0
2012-06-11,11.753,11.761,10.935,10.944,1352436,0
2012-06-12,11.025,11.101,10.858,11.011,1894650,0
2012-06-13,10.953,11.025,10.647,10.736,1635875,0
2012-06-14,10.779,11.097,10.691,11.057,1471969,0
2012-06-15,10.958,10.958,10.628,10.775,4503697,0
2012-06-18,10.647,10.902,10.584,10.868,1828340,0
2012-06-19,10.935,11.384,10.93,11.292,1946011,0
2012-06-20,11.268,11.453,11.172,11.384,1618263,0
2012-06-21,11.418,11.474,11.044,11.062,1547790,0
2012-06-22,11.145,11.273,10.987,11.203,2935058,0
2012-06-25,10.97,10.984,10.409,10.49,1578736,0
2012-06-26,10.524,10.651,10.345,10.589,1626162,0
2012-06-27,10.638,10.882,10.607,10.849,1518802,0
2012-06-28,10.731,10.887,10.62,10.868,1681170,0
2012-06-29,11.199,11.549,11.105,11.493,1843518,0
2012-07-02,11.555,11.572,10.892,10.92,1943183,0
2012-07-03,10.956,11.203,10.938,11.158,1018525,0
2012-07-05,11.125,11.414,11.047,11.329,1208867,0
2012-07-06,11.148,11.148,10.668,10.703,1529531,0
2012-07-09,10.678,10.747,10.417,10.557,1652346,0
2012-07-10,10.678,10.759,10.203,10.289,1810706,0
2012-07-11,10.292,10.345,10.059,10.104,1557432,0
2012-07-12,10.112,10.591,9.955,10.501,1522978,0
2012-07-13,10.576,10.86,10.576,10.825,1527852,0
2012-07-16,10.773,10.773,10.441,10.539,1016194,0
2012-07-17,10.604,10.796,10.406,10.743,1276604,0
2012-07-18,10.683,11.246,10.683,10.913,1789248,0
2012-07-19,11.002,11.212,10.919,11.019,1676074,0
2012-07-20,10.895,11.047,10.733,10.96,1692278,0
2012-07-23,10.634,10.796,10.486,10.567,1154540,0
2012-07-24,10.63,10.728,10.312,10.417,1261337,0
2012-07-25,10.525,10.88,10.292,10.417,1473659,0
2012-07-26,11.682,12.812,11.682,12.413,6922704,0
2012-07-27,12.653,13.313,12.466,13.059,3762506,0
2012-07-30,13.059,13.233,12.795,12.924,1904482,0
2012-07-31,12.901,13.133,12.841,12.946,1635338,0
2012-08-01,13.098,15.187,12.763,13.098,13301918,0
2012-08-02,12.96,13.392,12.675,12.96,3017918,0
2012-08-03,13.326,13.419,13.013,13.098,1917697,0
2012-08-06,13.088,13.429,13.037,13.215,1871880,0
2012-08-07,13.322,13.539,13.267,13.317,2480694,0
2012-08-08,13.196,13.483,13.15,13.402,1900313,0
2012-08-09,13.368,13.507,13.294,13.336,1039555,0
2012-08-10,13.248,13.317,13.046,13.163,2054070,0
2012-08-13,13.092,13.131,12.666,12.946,2417831,0
2012-08-14,13.059,13.059,12.781,12.846,2065139,0
2012-08-15,12.872,12.965,12.726,12.952,2382007,0
2012-08-16,12.994,13.449,12.974,13.368,1590842,0
2012-08-17,13.382,13.641,13.368,13.59,1456880,0
2012-08-20,13.539,13.599,13.322,13.493,1368881,0
2012-08-21,13.543,13.758,13.402,13.521,1748531,0
2012-08-22,13.507,13.59,13.34,13.556,1323661,0
2012-08-23,13.499,13.585,13.303,13.462,1446435,0
2012-08-24,13.439,13.462,13.163,13.307,1174895,0
2012-08-27,13.398,13.411,13.046,13.088,1368278,0
2012-08-28,13.055,13.201,12.946,13.108,1117781,0
2012-08-29,13.108,13.125,12.763,13.073,1947445,0
2012-08-30,12.946,13.059,12.79,12.878,897395,0
2012-08-31,13.023,13.133,12.744,13.108,2081825,0
2012-09-04,13.115,13.307,12.836,13.163,3140437,0
2012-09-05,13.133,13.168,12.946,12.994,1209062,0
2012-09-06,13.141,13.683,13.137,13.678,3285724,0
2012-09-07,13.683,14.335,13.683,14.319,3246079,0
2012-09-10,14.278,14.469,14.169,14.288,2095633,0
2012-09-11,14.329,14.663,14.315,14.63,2443481,0
2012-09-12,14.721,15.083,14.644,15.027,3388601,0
2012-09-13,14.999,15.251,14.697,15.215,2510757,0
2012-09-14,15.327,15.861,15.266,15.513,2052024,0
2012-09-17,15.413,15.447,15.191,15.327,1925987,0
2012-09-18,15.281,15.389,15.041,15.177,1163974,0
2012-09-19,15.196,15.295,15.05,15.113,1542979,0
2012-09-20,14.866,14.866,14.496,14.532,3512576,0
2012-09-21,14.663,15.008,14.663,14.751,1928097,0
2012-09-24,14.617,14.814,14.348,14.682,2060726,0
2012-09-25,14.76,14.779,14.302,14.307,2314524,0
2012-09-26,14.339,14.465,13.914,14.043,1209392,0
2012-09-27,14.155,14.274,13.961,14.201,1338087,0
2012-09-28,14.076,14.104,13.776,13.859,2052199,0
2012-10-01,13.974,14.25,13.831,13.877,1932382,0
2012-10-02,13.965,14.024,13.792,13.978,1421320,0
2012-10-03,13.987,14.104,13.835,13.873,1376206,0
2012-10-04,13.965,14.123,13.909,14.104,1167991,0
2012-10-05,14.201,14.452,14.197,14.422,2224526,0
2012-10-08,14.237,14.593,14.237,14.519,1742414,0
2012-10-09,14.99,15.317,14.668,14.712,2835450,0
2012-10-10,14.746,14.764,14.343,14.378,1899696,0
2012-10-11,14.551,14.704,14.219,14.307,1687766,0
2012-10-12,14.319,14.613,14.141,14.353,1445495,0
2012-10-15,14.717,14.747,14.353,14.649,1486034,0
2012-10-16,14.737,14.826,14.452,14.743,1595165,0
2012-10-17,14.747,14.997,14.659,14.92,1074901,0
2012-10-18,14.84,15.121,14.84,15.006,897218,0
2012-10-19,14.92,15.254,14.868,15.111,2598292,0
2012-10-22,14.971,15.209,14.948,15.101,1279239,0
2012-10-23,14.854,14.989,14.669,14.868,1431225,0
2012-10-24,15.077,15.185,14.727,14.762,2154781,0
2012-10-25,14.003,14.542,13.703,14.293,5868419,0
2012-10-26,14.358,14.548,14.173,14.502,2169241,0
2012-10-31,14.548,14.708,14.381,14.515,1582450,0
2012-11-01,14.492,14.943,14.4,14.868,2705196,0
2012-11-02,14.984,15.081,14.816,14.822,2937356,0
2012-11-05,14.797,14.845,14.511,14.609,2065602,0
2012-11-06,14.717,14.943,14.613,14.878,2063763,0
2012-11-07,14.173,14.635,14.155,14.273,2243985,0
2012-11-08,14.269,14.358,13.945,13.96,1741097,0
2012-11-09,13.839,14.131,13.78,13.842,1806056,0
2012-11-12,13.862,14.036,13.741,13.968,979137,0
2012-11-13,13.927,14.269,13.894,14.018,1198712,0
2012-11-14,14.131,14.155,13.619,13.638,1505310,0
2012-11-15,13.68,13.731,13.303,13.464,1159618,0
2012-11-16,13.458,13.564,13.319,13.495,781157,0
2012-11-19,13.728,13.862,13.676,13.847,1462997,0
2012-11-20,13.833,14.07,13.723,13.951,1013958,0
2012-11-21,13.991,14.131,13.96,14.094,514853,0
2012-11-23,14.197,14.457,14.055,14.339,478101,0
2012-11-26,14.273,14.511,14.224,14.484,912369,0
2012-11-27,14.418,14.688,14.418,14.506,1345617,0
2012-11-28,14.387,14.623,14.255,14.623,924828,0
2012-11-29,14.731,14.78,14.585,14.708,631798,0
2012-11-30,14.734,14.797,14.632,14.743,1151251,0
2012-12-03,14.822,14.848,14.515,14.704,951564,0
2012-12-04,14.609,15.13,14.609,14.975,1446986,0
2012-12-05,14.961,15.341,14.9,15.125,1736963,0
2012-12-06,15.067,15.325,14.997,15.312,1075961,0
2012-12-07,15.369,15.671,15.369,15.437,1698198,0
2012-12-10,15.393,15.612,15.312,15.555,1014412,0
2012-12-11,15.759,16.008,15.627,15.889,2963166,0
2012-12-12,15.947,16.112,15.801,15.908,1701989,0
2012-12-13,15.923,16.008,15.704,15.858,1568033,0
2012-12-14,15.791,16.226,15.791,16.117,2494853,0
2012-12-17,16.183,16.335,16.074,16.318,2106077,0
2012-12-18,16.428,16.744,16.335,16.729,2999525,0
2012-12-19,16.608,16.823,16.598,16.636,2095748,0
2012-12-20,16.823,16.823,16.461,16.613,3405112,0
2012-12-21,16.335,16.613,16.197,16.572,3255130,0
2012-12-24,16.53,16.651,16.461,16.505,724579,0
2012-12-26,16.505,16.646,16.381,16.497,992548,0
2012-12-27,16.497,16.52,16.213,16.442,1909067,0
2012-12-28,16.326,16.455,16.269,16.309,1386116,0
2012-12-31,16.299,16.656,16.24,16.622,1381095,0
2013-01-02,17.05,17.231,16.851,17.222,2054074,0
2013-01-03,17.212,17.369,16.979,17.053,2214415,0
2013-01-04,16.813,17.025,16.534,17.011,2241809,0
2013-01-07,16.855,16.882,16.706,16.799,1776969,0
2013-01-08,16.819,17.093,16.66,16.819,1898575,0
2013-01-09,16.932,17.173,16.841,17.016,1313808,0
2013-01-10,17.197,17.197,16.989,17.073,1211437,0
2013-01-11,17.107,17.193,16.999,17.034,861549,0
2013-01-14,17.031,17.073,16.896,17.073,1515734,0
2013-01-15,16.969,17.365,16.892,17.343,1437375,0
2013-01-16,17.301,17.463,17.277,17.356,1316325,0
2013-01-17,17.444,17.572,17.348,17.538,1704905,0
2013-01-18,17.572,17.604,17.425,17.477,1413998,0
2013-01-22,17.501,17.847,17.444,17.818,1618343,0
2013-01-23,17.838,18.33,17.737,18.198,3938375,0
2013-01-24,18.267,18.878,18.125,18.414,3766229,0
2013-01-25,18.377,18.45,18.152,18.338,3060134,0
2013-01-28,18.377,18.39,18.084,18.203,1818593,0
2013-01-29,18.198,18.336,18.129,18.296,2286273,0
2013-01-30,18.31,18.612,18.194,18.277,2287330,0
2013-01-31,18.235,18.58,18.216,18.478,1568732,0
2013-02-01,18.659,18.818,18.544,18.577,1533931,0
2013-02-04,18.516,18.706,18.431,18.445,1224838,0
2013-02-05,18.598,18.866,18.497,18.688,1490221,0
2013-02-06,18.668,18.994,18.585,18.958,1941685,0
2013-02-07,18.948,19.032,18.635,18.873,1644697,0
2013-02-08,18.693,19.059,18.655,18.989,995759,0
2013-02-11,18.967,19.117,18.813,19.098,887314,0
2013-02-12,19.083,19.223,19.055,19.139,1239919,0
2013-02-13,19.2,19.547,19.2,19.542,1259126,0
2013-02-14,19.5,19.632,19.447,19.557,1128500,0
2013-02-15,19.57,19.628,19.408,19.418,1050235,0
2013-02-19,19.389,20.006,19.38,19.925,2399347,0
2013-02-20,19.805,19.95,18.735,18.856,3518353,0
2013-02-21,19.014,19.925,18.962,19.223,3308038,0
2013-02-22,19.402,20.092,19.389,20.015,2763189,0
2013-02-25,20.106,20.106,19.302,19.302,2300382,0
2013-02-26,19.362,19.819,19.152,19.726,1687628,0
2013-02-27,19.711,20.307,19.67,20.232,2770509,0
2013-02-28,20.216,20.32,20.074,20.124,1268175,0
2013-03-01,20.006,20.033,19.326,19.95,1872472,0
2013-03-04,19.925,20.116,19.721,19.982,1601216,0
2013-03-05,20.121,20.623,20.106,20.31,1731728,0
2013-03-06,20.438,20.565,20.314,20.381,893765,0
2013-03-07,20.358,20.543,20.289,20.381,829517,0
2013-03-08,20.552,20.66,20.399,20.655,1192523,0
2013-03-11,20.61,20.881,20.572,20.861,1594623,0
2013-03-12,20.852,20.885,20.466,20.623,1287592,0
2013-03-13,20.636,20.875,20.604,20.871,1347954,0
2013-03-14,20.939,21.258,20.904,21.125,1319089,0
2013-03-15,21.015,21.107,20.793,20.978,1724149,0
2013-03-18,20.664,21.164,20.533,20.939,1203566,0
2013-03-19,21.047,21.121,20.518,20.815,1393429,0
2013-03-20,20.988,21.084,20.769,21.044,832625,0
2013-03-21,20.922,21.191,20.505,20.618,1275137,0
2013-03-22,20.769,20.852,20.5,20.59,844223,0
2013-03-25,20.65,20.674,20.074,20.333,1429208,0
2013-03-26,20.457,20.572,20.265,20.367,1061015,0
2013-03-27,20.223,20.66,20.03,20.65,1118770,0
2013-03-28,20.75,21.14,20.61,21.098,1452613,0
2013-04-01,21.084,21.098,20.731,20.769,1324342,0
2013-04-02,20.895,21.03,20.229,20.343,1568999,0
2013-04-03,20.409,20.413,19.348,19.457,2628937,0
2013-04-04,19.408,19.422,18.84,19.069,3968920,0
2013-04-05,18.664,19.432,18.512,19.362,2001554,0
2013-04-08,19.393,19.609,19.175,19.438,1096432,0
2013-04-09,19.485,19.769,19.284,19.534,1430534,0
2013-04-10,19.636,20.212,19.59,20.038,1570094,0
2013-04-11,19.996,20.229,19.823,19.944,1005191,0
2013-04-12,19.846,19.944,19.43,19.533,1364284,0
2013-04-15,19.383,19.392,18.422,18.503,2132277,0
2013-04-16,18.736,19.164,18.736,18.922,1245091,0
2013-04-17,18.782,19.237,18.363,18.641,2162154,0
2013-04-18,18.736,18.9,18.277,18.377,1366349,0
2013-04-19,18.498,18.736,18.263,18.68,2110122,0
2013-04-22,18.736,19.03,18.382,18.833,1120653,0
2013-04-23,18.972,19.198,18.802,18.977,1222691,0
2013-04-24,19.039,19.278,18.922,19.086,1750755,0
2013-04-25,19.174,19.924,19.1,19.396,2571830,0
2013-04-26,19.365,19.479,18.968,19.221,1239703,0
2013-04-29,19.332,19.636,19.174,19.416,1221017,0
2013-04-30,19.43,19.735,19.174,19.697,1848792,0
2013-05-01,19.677,20.125,18.613,18.773,5106052,0
2013-05-02,18.866,19.067,18.69,18.904,2763255,0
2013-05-03,19.188,19.665,19.127,19.245,2493158,0
2013-05-06,19.221,19.533,19.178,19.52,1918173,0
2013-05-07,19.599,19.861,19.545,19.843,1647282,0
2013-05-08,19.865,20.064,19.735,19.958,1506625,0
2013-05-09,19.924,20.015,19.631,19.703,2259663,0
2013-05-10,19.745,19.8,19.565,19.594,2003643,0
2013-05-13,19.565,19.589,19.061,19.132,2630088,0
2013-05-14,19.183,19.45,19.09,19.286,4267529,0
2013-05-15,19.24,19.665,19.095,19.665,3247727,0
2013-05-16,19.541,19.613,19.211,19.273,2242503,0
2013-05-17,19.351,19.545,19.336,19.541,1452954,0
2013-05-20,19.561,19.855,19.411,19.715,1990394,0
2013-05-21,19.758,20.055,19.636,20.042,2031093,0
2013-05-22,20.033,20.496,19.655,19.74,3037870,0
2013-05-23,19.396,19.745,19.227,19.677,2028901,0
2013-05-24,19.537,19.594,19.044,19.183,2255328,0
2013-05-28,19.541,19.66,19.3,19.406,2979317,0
2013-05-29,19.188,19.315,18.946,19.183,2824552,0
2013-05-30,19.211,19.436,19.071,19.379,1872925,0
2013-05-31,19.296,19.534,19.094,19.1,2372400,0
2013-06-03,19.15,19.315,18.726,19.03,2832245,0
2013-06-04,18.997,19.324,18.494,18.609,2689509,0
2013-06-05,18.489,18.585,17.793,17.851,4660265,0
2013-06-06,17.838,18.348,17.802,18.23,2620316,0
2013-06-07,18.405,18.814,18.255,18.582,1755282,0
2013-06-10,18.646,18.802,18.464,18.626,1476269,0
2013-06-11,18.33,18.522,18.119,18.162,2236866,0
2013-06-12,18.306,18.432,17.737,17.842,2287789,0
2013-06-13,17.793,18.25,17.793,18.194,1799061,0
2013-06-14,18.152,18.268,17.737,17.828,2442548,0
2013-06-17,17.94,18.065,17.798,17.931,3324373,0
2013-06-18,17.966,18.1,17.886,17.918,1592107,0
2013-06-19,17.894,18.013,17.499,17.667,3241650,0
2013-06-20,17.401,17.401,16.879,17.032,3342533,0
2013-06-21,17.099,17.214,16.687,16.938,3022411,0
2013-06-24,16.626,16.626,16.132,16.467,2907474,0
2013-06-25,16.691,17.234,16.691,17.167,3520173,0
2013-06-26,17.439,17.863,17.439,17.636,3854996,0
2013-06-27,17.808,18.286,17.693,18.084,4150680,0
2013-06-28,17.999,18.216,17.812,17.936,3556629,0
2013-07-01,18.045,18.277,17.702,17.737,2543012,0
2013-07-02,17.671,17.769,16.77,17.013,6642534,0
2013-07-03,16.865,17.013,16.719,16.925,1816246,0
2013-07-05,17.108,17.214,16.917,17.214,1570033,0
2013-07-08,17.237,17.237,16.487,16.687,4512336,0
2013-07-09,16.804,17.15,16.719,17.099,2642389,0
2013-07-10,16.975,17.07,16.608,16.682,3428383,0
2013-07-11,16.981,17.196,16.79,17.057,2588322,0
2013-07-12,17.048,17.479,16.967,17.431,3181585,0
2013-07-15,17.569,17.787,17.473,17.497,2558250,0
2013-07-16,17.554,17.648,17.159,17.159,2211758,0
2013-07-17,17.301,17.674,17.257,17.578,3003453,0
2013-07-18,17.725,18.491,17.702,18.153,4536524,0
2013-07-19,18.125,18.194,17.692,17.862,2993731,0
2013-07-22,17.87,18.134,17.773,17.98,2875959,0
2013-07-23,18.143,18.203,17.629,17.671,3841258,0
2013-07-24,17.769,17.797,17.11,17.366,3257465,0
2013-07-25,17.431,17.611,17.277,17.421,1867770,0
2013-07-26,17.314,17.507,17.216,17.501,1573671,0
2013-07-29,17.497,17.832,17.497,17.773,2141152,0
2013-07-30,17.976,18.241,17.921,17.986,2493931,0
2013-07-31,18.163,18.486,18.163,18.438,3132470,0
2013-08-01,18.936,19.188,17.782,19.104,10194327,0
2013-08-02,19.113,19.269,18.79,18.878,3294894,0
2013-08-05,18.904,19.074,18.85,19.074,2945739,0
2013-08-06,19.08,19.094,18.606,18.898,3158685,0
2013-08-07,18.836,18.913,18.551,18.659,2406191,0
2013-08-08,18.818,19.494,18.809,19.422,3373069,0
2013-08-09,19.388,19.628,19.168,19.269,2280014,0
2013-08-12,19.159,19.365,18.936,19.192,3660517,0
2013-08-13,19.207,19.25,18.869,19.056,3793469,0
2013-08-14,19.147,19.147,18.597,18.611,2215713,0
2013-08-15,18.379,18.926,18.11,18.759,3549270,0
2013-08-16,18.771,19.173,18.771,18.86,2767371,0
2013-08-19,18.866,18.926,18.734,18.823,2091984,0
2013-08-20,18.888,19.561,18.771,19.48,3202115,0
2013-08-21,19.396,19.632,19.24,19.396,2347380,0
2013-08-22,19.551,20.223,19.513,20.119,2316570,0
2013-08-23,20.202,20.275,19.797,20.09,2036451,0
2013-08-26,20.167,20.444,20.045,20.294,1759264,0
2013-08-27,20.003,20.202,19.628,19.657,2358274,0
2013-08-28,19.689,19.937,19.67,19.866,1341804,0
2013-08-29,19.825,20.219,19.815,20.045,1220805,0
2013-08-30,20.099,20.119,19.651,19.774,1834795,0
2013-09-03,20.124,20.31,19.623,19.844,3503585,0
2013-09-04,19.795,20.256,19.775,20.142,2846024,0
2013-09-05,20.211,20.372,20.157,20.186,2022701,0
2013-09-06,20.349,20.53,19.932,20.329,1963018,0
2013-09-09,20.359,21.029,20.359,20.953,2423427,0
2013-09-10,21.079,21.283,20.948,21.174,2275445,0
2013-09-11,21.169,21.231,20.845,21.084,2291622,0
2013-09-12,21.135,21.244,20.791,20.963,2078548,0
2013-09-13,21.044,21.056,20.757,21.044,1797457,0
2013-09-16,21.45,21.554,21.221,21.254,1695337,0
2013-09-17,21.24,21.383,21.192,21.244,1664811,0
2013-09-18,21.342,21.641,21.047,21.623,1888447,0
2013-09-19,21.655,21.783,21.445,21.474,1916308,0
2013-09-20,21.539,21.645,21.287,21.295,2422680,0
2013-09-23,21.288,21.333,20.813,21.056,2295128,0
2013-09-24,21.112,21.378,20.973,21.164,2121017,0
2013-09-25,21.24,21.393,21.015,21.121,1739816,0
2013-09-26,21.221,21.329,21.089,21.244,1324046,0
2013-09-27,21.082,21.229,21.066,21.176,837312,0
2013-09-30,21.035,21.3,20.859,21.24,1471726,0
2013-10-01,21.212,21.545,21.169,21.478,2492442,0
2013-10-02,21.365,21.65,21.221,21.6,1298525,0
2013-10-03,21.501,21.623,21.114,21.396,1427079,0
2013-10-04,21.376,21.411,20.94,21.082,2392680,0
2013-10-07,20.904,20.904,20.496,20.53,2584720,0
2013-10-08,20.578,20.702,20.241,20.409,1845774,0
2013-10-09,20.444,20.644,20.211,20.434,1822121,0
2013-10-10,20.861,21.1,20.815,20.909,1937006,0
2013-10-11,20.95,21.181,20.818,21.181,1981157,0
2013-10-14,21.072,21.342,21.027,21.342,1432499,0
2013-10-15,21.333,21.402,21.066,21.287,2158728,0
2013-10-16,21.459,21.544,20.99,21.162,2929859,0
2013-10-17,21.063,21.392,21.007,21.29,1704070,0
2013-10-18,21.36,21.588,21.307,21.453,2166528,0
2013-10-21,21.527,21.558,21.342,21.487,2368999,0
2013-10-22,21.663,21.847,21.537,21.645,1681989,0
2013-10-23,21.567,21.8,21.313,21.788,1770857,0
2013-10-24,21.816,22.351,21.806,22.139,2233446,0
2013-10-25,22.154,22.225,21.976,22.215,1460766,0
2013-10-28,22.193,22.341,22.111,22.281,1240884,0
2013-10-29,22.326,22.369,21.972,22.168,1571762,0
2013-10-30,22.245,22.286,21.702,21.765,2043684,0
2013-10-31,22.322,23.968,21.806,23.791,7045314,0
2013-11-01,23.787,24.889,23.548,24.64,4552295,0
2013-11-04,24.825,25.557,24.82,25.255,4092571,0
2013-11-05,25.151,25.151,24.65,24.968,2323547,0
2013-11-06,25.114,25.19,24.739,24.957,1562156,0
2013-11-07,25.104,25.241,24.084,24.127,3215585,0
2013-11-08,24.169,24.704,24.169,24.665,2015257,0
2013-11-11,24.73,25.296,24.591,25.142,2356392,0
2013-11-12,25.002,25.284,24.964,25.091,2175732,0
2013-11-13,25.011,25.984,24.964,25.975,2672684,0
2013-11-14,25.942,26.689,25.659,26.58,3826757,0
2013-11-15,26.605,26.749,26.384,26.623,2639230,0
2013-11-18,25.9,26.357,25.691,25.866,5921697,0
2013-11-19,25.841,25.851,24.63,24.974,5063214,0
2013-11-20,25.035,25.35,24.909,25.157,2738355,0
2013-11-21,24.208,24.381,22.916,23.806,10466919,0
2013-11-22,23.806,24.07,23.535,24.042,4074169,0
2013-11-25,24.141,24.32,23.956,24.084,2507328,0
2013-11-26,24.169,24.385,23.978,24.194,2033161,0
2013-11-27,24.242,24.591,24.242,24.481,1240349,0
2013-11-29,24.481,24.909,24.377,24.395,698909,0
2013-12-02,24.395,24.736,24.002,24.377,1404742,0
2013-12-03,24.368,24.381,23.677,23.893,2298478,0
2013-12-04,23.918,24.137,23.434,23.443,3543187,0
2013-12-05,23.405,23.424,22.977,23.278,3859039,0
2013-12-06,23.645,23.83,23.399,23.434,2542489,0
2013-12-09,23.521,23.752,23.331,23.521,2180213,0
2013-12-10,24.471,25.204,24.208,24.251,5979068,0
2013-12-11,24.287,24.33,23.717,23.771,2931281,0
2013-12-12,23.729,23.859,23.543,23.752,3158331,0
2013-12-13,23.765,24.344,23.734,24.251,2961620,0
2013-12-16,24.481,24.947,24.358,24.704,3459727,0
2013-12-17,24.793,25.232,24.541,25.12,2740532,0
2013-12-18,25.186,25.613,24.815,25.507,2243702,0
2013-12-19,25.503,25.778,25.383,25.707,2182929,0
2013-12-20,25.759,26.108,25.759,26.083,3813567,0
2013-12-23,26.318,26.318,25.942,26.078,1781791,0
2013-12-24,26.103,26.371,26.002,26.126,802557,0
2013-12-26,26.199,26.509,26.05,26.073,1516034,0
2013-12-27,26.098,26.337,25.823,26.168,1571768,0
2013-12-30,26.168,26.332,25.856,25.979,1267224,0
2013-12-31,25.971,26.007,25.493,25.623,3530440,0
2014-01-02,25.604,25.691,25.223,25.448,2977790,0
2014-01-03,25.618,26.299,25.543,25.823,2425356,0
2014-01-06,25.929,25.984,25.383,25.448,2648375,0
2014-01-07,25.769,25.846,25.435,25.654,2536271,0
2014-01-08,25.645,25.717,25.284,25.649,2945099,0
2014-01-09,25.846,25.89,25.091,25.806,3146105,0
2014-01-10,25.88,26.412,25.846,26.375,2606354,0
2014-01-13,26.299,26.426,25.97,26.102,2401854,0
2014-01-14,26.342,26.79,26.116,26.736,2992396,0
2014-01-15,26.851,27.087,26.48,26.705,2480987,0
2014-01-16,27.03,27.537,26.705,27.274,3675645,0
2014-01-17,27.274,27.72,27.222,27.696,2577172,0
2014-01-21,27.947,27.992,27.105,27.476,2485945,0
2014-01-22,27.557,27.784,27.325,27.657,1654276,0
2014-01-23,27.463,28.55,27.463,28.371,4397005,0
2014-01-24,28.076,28.113,26.943,27.175,4558810,0
2014-01-27,27.26,27.388,26.342,27.053,2426976,0
2014-01-28,27.217,27.6,27.099,27.274,1723363,0
2014-01-29,26.859,27.165,26.657,27,1805466,0
2014-01-30,27.46,28.001,27.217,27.881,2296781,0
2014-01-31,27.488,28.009,27.412,27.442,2187962,0
2014-02-03,27.46,27.513,25.941,26.14,4339959,0
2014-02-04,26.318,26.819,26.249,26.695,3882512,0
2014-02-05,26.708,26.794,25.849,26.485,1674751,0
2014-02-06,26.54,27.134,26.454,26.975,1213238,0
2014-02-07,27.161,27.595,27.059,27.46,1346361,0
2014-02-10,27.934,28.191,27.517,27.595,2914406,0
2014-02-11,27.739,27.976,27.493,27.835,2070170,0
2014-02-12,27.943,28.122,27.711,28.061,1514175,0
2014-02-13,27.919,28.41,27.808,28.343,2001208,0
2014-02-14,28.343,28.488,28.178,28.423,1852624,0
2014-02-18,28.423,28.597,28.086,28.554,2589054,0
2014-02-19,28.511,28.744,28.375,28.626,3803941,0
2014-02-20,29.96,31.865,29.833,31.53,9918245,0
2014-02-21,31.689,32.136,31.383,32.08,5451000,0
2014-02-24,32.126,33.065,32.094,32.519,4340703,0
2014-02-25,32.519,32.7,31.886,32.264,3776407,0
2014-02-26,32.385,33.592,32.315,33.433,4497613,0
2014-02-27,33.438,33.566,33.055,33.249,2706723,0
2014-02-28,33.198,33.964,33.174,33.838,3190484,0
2014-03-03,33.494,33.824,33.065,33.561,2766712,0
2014-03-04,33.906,34.329,33.829,34.254,2272021,0
2014-03-05,34.379,34.588,34.187,34.444,2739857,0
2014-03-06,34.588,34.937,34.53,34.704,1874193,0
2014-03-07,35.158,35.181,34.699,35.125,2820935,0
2014-03-10,35.068,35.12,34.04,34.37,2370947,0
2014-03-11,34.397,34.862,34.021,34.098,2600971,0
2014-03-12,33.929,34.329,33.62,34.2,2256478,0
2014-03-13,34.286,34.493,33.329,33.763,2313884,0
2014-03-14,33.623,34.281,33.623,33.924,1379729,0
2014-03-17,34.074,34.743,34.05,34.351,1517157,0
2014-03-18,34.503,35.049,34.503,34.856,2025767,0
2014-03-19,34.799,34.872,34.121,34.393,1888889,0
2014-03-20,34.348,34.907,34.239,34.89,1123153,0
2014-03-21,35.106,35.789,35.064,35.167,2995083,0
2014-03-24,35.346,35.688,34.338,34.767,2146210,0
2014-03-25,34.992,35.247,34.453,34.512,2315160,0
2014-03-26,34.856,34.856,33.842,33.891,2281118,0
2014-03-27,33.834,33.834,32.519,32.631,4999592,0
2014-03-28,32.68,33.575,32.641,33.385,2236690,0
2014-03-31,33.809,34.135,33.642,33.961,1477586,0
2014-04-01,34.044,34.187,33.707,33.986,2083754,0
2014-04-02,34.021,34.638,33.886,34.503,2603321,0
2014-04-03,34.31,34.965,33.758,34.001,1828053,0
2014-04-04,34.31,34.593,33.005,33.154,1958774,0
2014-04-07,32.941,33.093,31.832,32.243,3278749,0
2014-04-08,32.218,32.655,32.01,32.284,2780967,0
2014-04-09,32.594,33.438,32.519,33.329,1739323,0
2014-04-10,33.343,33.557,32.264,32.502,2318588,0
2014-04-11,31.931,32.424,31.57,31.941,1940679,0
2014-04-14,32.343,32.759,31.985,32.343,1435959,0
2014-04-15,32.348,32.924,31.739,32.622,1666516,0
2014-04-16,32.759,33.675,32.759,33.645,1936459,0
2014-04-17,33.665,33.788,33.08,33.449,1878921,0
2014-04-21,33.478,33.761,33.19,33.613,1066740,0
2014-04-22,33.645,34.57,33.608,34.43,1782020,0
2014-04-23,34.43,34.56,33.932,34.19,1923838,0
2014-04-24,34.483,35.586,34.101,35.449,3716738,0
2014-04-25,35.23,35.23,34.263,34.526,2484768,0
2014-04-28,34.575,34.814,33.541,33.827,3137821,0
2014-04-29,33.937,34.356,33.537,34.233,3822206,0
2014-04-30,35.843,36.362,35.149,35.445,7452277,0
2014-05-01,35.507,35.586,34.488,35.082,5423726,0
2014-05-02,35.121,36.574,34.955,36.023,5112867,0
2014-05-05,36.018,36.83,35.896,36.449,2587358,0
2014-05-06,36.82,37.266,36.391,36.68,4937357,0
2014-05-07,36.788,37.011,36.182,36.91,3376676,0
2014-05-08,36.901,37.719,36.73,36.986,3613484,0
2014-05-09,36.845,37.233,36.136,37.001,3112504,0
2014-05-12,37.397,38.092,37.335,37.965,3466195,0
2014-05-13,38.102,38.743,37.898,38.31,3658450,0
2014-05-14,38.459,38.704,38.111,38.324,2690178,0
2014-05-15,38.198,38.365,37.062,37.935,4124268,0
2014-05-16,37.955,38.484,37.719,38.295,2213452,0
2014-05-19,37.996,39.127,37.917,38.926,2642407,0
2014-05-20,38.941,39.078,38.208,38.512,2411230,0
2014-05-21,38.829,39.102,38.517,38.82,3487685,0
2014-05-22,39.074,39.594,38.866,39.388,2541641,0
2014-05-23,39.455,40.282,39.243,40.16,2715080,0
2014-05-27,40.605,41.132,40.18,40.443,3650522,0
2014-05-28,40.561,40.83,40.141,40.622,2709779,0
2014-05-29,40.739,41.392,40.537,41.311,3489927,0
2014-05-30,41.358,41.506,40.779,40.862,3332055,0
2014-06-02,41.029,41.194,40.406,40.845,2651960,0
2014-06-03,39.74,40.401,38.208,38.502,8473357,0
2014-06-04,38.236,38.355,37.354,37.903,7686574,0
2014-06-05,38.256,38.464,37.32,37.888,5187096,0
2014-06-06,38.246,39.604,38.226,39.122,5121659,0
2014-06-09,39.158,39.71,38.983,39.239,3696449,0
2014-06-10,39.172,39.383,38.931,39.016,3384271,0
2014-06-11,38.894,39.011,38.17,38.8,3383058,0
2014-06-12,38.8,38.825,38.184,38.563,3142380,0
2014-06-13,38.559,38.559,38.021,38.425,3311263,0
2014-06-16,38.829,39.941,38.748,39.903,3754493,0
2014-06-17,39.792,39.858,39.311,39.622,3093371,0
2014-06-18,39.669,40.198,39.469,40.146,2273138,0
2014-06-19,40.416,40.939,39.358,40.217,4332522,0
2014-06-20,40.605,40.83,39.877,39.884,4513933,0
2014-06-23,39.884,40.426,39.715,40.131,2198710,0
2014-06-24,40.103,40.471,39.291,39.378,2479655,0
2014-06-25,40.386,41.001,40.075,40.85,3712512,0
2014-06-26,40.876,40.991,40.244,40.632,2102157,0
2014-06-27,41.065,42.379,40.613,40.689,6102875,0
2014-06-30,40.926,41.501,40.613,41.292,3009810,0
2014-07-01,42.01,42.162,41.321,41.341,2999991,0
2014-07-02,42.785,43.446,42.266,42.388,3207245,0
2014-07-03,42.549,42.736,42.192,42.398,1534526,0
2014-07-07,42.36,42.456,41.672,41.774,2108097,0
2014-07-08,41.7,41.821,40.982,41.52,2319217,0
2014-07-09,41.594,42.218,41.565,42.058,1394197,0
2014-07-10,41.199,41.955,41.02,41.682,2042345,0
2014-07-11,41.727,42.068,41.464,41.974,1362127,0
2014-07-14,42.257,42.598,42.193,42.332,1959780,0
2014-07-15,42.352,42.409,41.575,42.068,1610026,0
2014-07-16,42.316,42.316,41.217,41.821,2357130,0
2014-07-17,41.565,42.011,40.989,41.141,1348065,0
2014-07-18,41.198,42.817,40.874,42.579,2444167,0
2014-07-21,42.247,42.316,40.961,42.115,3060421,0
2014-07-22,42.439,42.911,42.39,42.617,2171254,0
2014-07-23,42.911,43.819,42.541,42.712,5151482,0
2014-07-24,42.836,43.279,42.247,43.052,2562616,0
2014-07-25,42.748,43.259,42.627,42.931,2255842,0
2014-07-28,42.996,43.249,42.135,42.627,2451667,0
2014-07-29,42.551,42.967,41.946,42.617,3328204,0
2014-07-30,45.275,45.275,42.598,43.279,5135866,0
2014-07-31,42.637,42.637,40.393,41.31,4827452,0
2014-08-01,41.226,41.802,40.981,41.585,3421416,0
2014-08-04,41.603,41.783,41.064,41.491,2486623,0
2014-08-05,41.198,41.396,40.563,41.027,2887414,0
2014-08-06,40.279,40.317,39.305,39.521,3693238,0
2014-08-07,39.881,40.127,39.153,39.342,2103938,0
2014-08-08,39.256,40.298,38.859,40.25,2269411,0
2014-08-11,40.602,41.444,40.582,41.027,2068314,0
2014-08-12,40.874,41.226,39.9,40.232,2361303,0
2014-08-13,40.648,41.623,40.611,41.396,2726900,0
2014-08-14,41.653,41.879,41.501,41.802,2180973,0
2014-08-15,41.917,42.068,41.245,41.727,1904506,0
2014-08-18,42.144,42.941,41.927,42.941,2711561,0
2014-08-19,43.367,44.955,43.186,43.706,4392865,0
2014-08-20,43.735,44.909,43.715,44.737,2941900,0
2014-08-21,44.974,45.285,44.36,44.993,2703719,0
2014-08-22,44.993,46.053,44.605,45.608,2553000,0
2014-08-25,46.252,46.546,45.723,45.959,2581870,0
2014-08-26,46.139,46.225,45.779,45.866,2022883,0
2014-08-27,46.102,46.299,45.57,46.13,1660936,0
2014-08-28,45.77,45.856,44.605,45.448,2776387,0
2014-08-29,45.762,45.985,45.514,45.797,1586036,0
2014-09-02,45.797,47.009,45.797,47.009,3365719,0
2014-09-03,47.341,47.738,46.49,46.678,2564445,0
2014-09-04,46.678,46.97,45.884,46.121,2236513,0
2014-09-05,46.005,46.111,45.097,45.903,2067798,0
2014-09-08,45.931,46.177,45.617,46.015,1875496,0
2014-09-09,45.931,46.28,45.164,45.344,2633981,0
2014-09-10,45.429,45.627,44.086,44.71,3079519,0
2014-09-11,44.681,45.41,44.445,45.314,2020507,0
2014-09-12,45.256,45.552,44.644,44.862,1848343,0
2014-09-15,44.842,44.909,43.555,44.225,2138374,0
2014-09-16,44.047,45.664,44.037,45.552,3243798,0
2014-09-17,45.733,46.859,45.733,46.158,3053166,0
2014-09-18,46.471,47.36,46.443,47.36,3364775,0
2014-09-19,47.919,48.061,47.191,47.617,4477459,0
2014-09-22,47.437,47.463,45.275,45.836,4029317,0
2014-09-23,45.533,45.589,44.862,44.993,2685309,0
2014-09-24,45.032,45.779,44.379,45.57,2594366,0
2014-09-25,45.373,45.694,44.577,45.373,3560257,0
2014-09-26,45.314,45.875,45.23,45.305,3266881,0
2014-09-29,44.538,44.974,44.057,44.785,1869434,0
2014-09-30,45.088,45.088,43.989,44.225,2285760,0
2014-10-01,44.125,44.181,39.909,40.818,11947370,0
2014-10-02,40.611,41.376,38.422,39.315,9876818,0
2014-10-03,39.759,40.023,38.973,39.199,4587668,0
2014-10-06,39.333,39.835,38.451,38.982,3774012,0
2014-10-07,38.557,38.576,37.173,37.382,5557808,0
2014-10-08,37.345,37.514,34.846,37.486,7579606,0
2014-10-09,37.154,37.315,35.139,35.158,4471227,0
2014-10-10,34.522,34.673,32.454,33.382,7810715,0
2014-10-13,33.326,34.237,31.275,31.418,6681165,0
2014-10-14,31.731,32.681,31.524,31.969,7338654,0
2014-10-15,31.096,31.77,29.303,31.464,9669235,0
2014-10-16,30.676,33.61,30.62,33.079,7097563,0
2014-10-17,33.98,35.518,33.857,34.247,5908155,0
2014-10-20,34.257,34.407,29.634,30.023,13548446,0
2014-10-21,29.094,32.927,29.085,32.547,12642185,0
2014-10-22,32.519,32.701,31.856,32.291,5964901,0
2014-10-23,32.813,35.425,32.595,34.608,7569900,0
2014-10-24,34.407,34.561,32.899,33.735,5127820,0
2014-10-27,33.032,33.469,32.537,33.297,3444446,0
2014-10-28,34.484,35.616,33.935,35.186,6330553,0
2014-10-29,34.504,34.522,31.543,32.595,9462703,0
2014-10-30,32.547,33.214,32.464,32.756,4036840,0
2014-10-31,33.43,33.925,32.88,33.896,4085575,0
2014-11-03,33.886,34.018,33.242,33.382,4159449,0
2014-11-04,33.763,33.945,31.846,32.187,4784796,0
2014-11-05,32.738,33.004,31.901,32.385,4029182,0
2014-11-06,32.519,33.297,32.291,33.269,2644970,0
2014-11-07,33.382,34.142,33.269,33.886,3514383,0
2014-11-10,33.886,34.398,33.857,34.189,2800700,0
2014-11-11,34.162,34.513,33.772,34.152,2024713,0
2014-11-12,33.886,34.71,33.79,34.227,1932291,0
2014-11-13,34.266,34.73,33.459,33.735,2096952,0
2014-11-14,33.772,34.17,33.382,33.517,2196825,0
2014-11-17,33.42,33.867,33.135,33.667,2003486,0
2014-11-18,33.555,34.027,33.497,33.497,2306698,0
2014-11-19,33.497,33.647,32.804,32.985,2088070,0
2014-11-20,32.766,33.583,32.604,33.223,2030534,0
2014-11-21,34.599,34.997,33.619,33.677,3230245,0
2014-11-24,33.79,34.644,33.79,34.599,3467622,0
2014-11-25,34.663,34.948,34.37,34.513,2030962,0
2014-11-26,34.484,34.644,33.935,34.295,1587322,0
2014-11-28,34.134,34.134,28.77,30.429,5482797,0
2014-12-01,30.23,30.24,27.242,28.931,8538492,0
2014-12-02,29.122,29.844,29.007,29.539,3436183,0
2014-12-03,29.577,30.419,29.405,30.127,2850499,0
2014-12-04,29.994,30.25,29.718,30.003,2241866,0
2014-12-05,30.21,30.429,29.595,30.042,3235633,0
2014-12-08,29.834,29.844,28.163,28.57,4172082,0
2014-12-09,27.858,28.4,27.705,28.296,3295648,0
2014-12-10,27.734,27.868,26.341,26.5,4398464,0
2014-12-11,26.901,27.355,26.206,26.444,3689395,0
2014-12-12,25.845,26.361,25.295,25.619,3372597,0
2014-12-15,25.855,26.133,25.105,25.22,3160894,0
2014-12-16,24.839,26.37,24.772,25.503,3448767,0
2014-12-17,25.523,26.975,25.22,26.701,3805594,0
2014-12-18,27.185,27.633,26.5,26.955,3379798,0
2014-12-19,26.671,26.901,26.123,26.5,4118599,0
2014-12-22,26.462,26.625,25.675,26.253,2408291,0
2014-12-23,26.15,27.053,26.15,26.937,2137038,0
2014-12-24,26.871,27.147,26.587,27.004,1292004,0
2014-12-26,27.242,27.744,27.118,27.462,1730839,0
2014-12-29,27.345,28.068,27.335,27.545,4879492,0
2014-12-30,27.452,27.545,26.625,26.719,2601037,0
2014-12-31,26.843,27.137,26.351,26.587,4071543,0
2015-01-02,26.919,27.308,26.253,26.843,1676447,0
2015-01-05,26.54,26.568,25.503,25.762,3832354,0
2015-01-06,25.771,25.904,24.365,25.2,6410626,0
2015-01-07,26.233,26.52,25.305,25.466,2527320,0
2015-01-08,25.752,25.962,25.382,25.817,2717482,0
2015-01-09,25.845,26.15,25.447,25.513,3430219,0
2015-01-12,25.513,25.619,24.262,24.612,2515978,0
2015-01-13,24.671,25.212,23.83,24.354,3236250,0
2015-01-14,23.631,24.107,23.26,23.918,2945185,0
2015-01-15,24.097,24.526,23.563,23.602,2098138,0
2015-01-16,23.507,24.354,23.403,24.335,2672120,0
2015-01-20,24.661,24.889,23.765,24.021,2034777,0
2015-01-21,23.994,25.022,23.928,24.691,2013812,0
2015-01-22,25.079,25.346,24.889,25.155,2336603,0
2015-01-23,25.155,25.604,24.899,24.928,2009318,0
2015-01-26,25.28,26.585,25.117,26.548,4412569,0
2015-01-27,25.994,26.689,25.567,26.556,2321749,0
2015-01-28,26.766,26.766,25.298,25.394,1919940,0
2015-01-29,25.394,25.813,24.701,25.795,2753726,0
2015-01-30,25.442,25.604,24.88,25.222,2436653,0
2015-02-02,25.242,25.575,24.773,25.385,3221480,0
2015-02-03,25.67,27.137,25.527,27.128,3738157,0
2015-02-04,26.776,26.955,26.061,26.498,2136888,0
2015-02-05,26.679,27.165,26.498,27.09,2299600,0
2015-02-06,27.137,27.797,26.9,27.557,2489845,0
2015-02-09,27.454,28.223,27.425,27.928,2643981,0
2015-02-10,28.109,28.214,27.309,27.68,2093189,0
2015-02-11,27.497,27.899,27.376,27.747,1553283,0
2015-02-12,28.004,28.375,27.824,28.072,2214041,0
2015-02-13,28.385,28.672,28.024,28.385,2536554,0
2015-02-17,28.443,28.929,28.214,28.795,2949108,0
2015-02-18,28.604,29.063,28.414,28.721,3469362,0
2015-02-19,29.539,31.179,28.947,30.759,6592673,0
2015-02-20,30.633,31.559,29.709,31.321,5064041,0
2015-02-23,31.331,32.046,30.845,31.702,4043894,0
2015-02-24,31.882,32.568,31.73,32.198,4178176,0
2015-02-25,32.218,32.466,31.855,31.969,2617769,0
2015-02-26,31.911,32.485,31.462,32.092,2724564,0
2015-02-27,32.284,32.664,32.026,32.036,2473282,0
2015-03-02,32.119,32.635,31.892,32.606,2963282,0
2015-03-03,32.495,32.807,31.929,32.159,1701504,0
2015-03-04,31.778,31.901,30.789,31.235,2932323,0
2015-03-05,31.377,31.377,30.502,30.691,2118248,0
2015-03-06,30.492,31.036,30.253,30.413,2171459,0
2015-03-09,30.472,30.855,30.213,30.243,1876765,0
2015-03-10,29.33,29.462,27.977,28.385,4226424,0
2015-03-11,28.423,30.681,28.158,30.272,7728503,0
2015-03-12,30.691,32.269,30.044,32.264,3293235,0
2015-03-13,31.111,33.255,31.017,32.339,5886792,0
2015-03-16,32.301,32.577,31.502,31.873,3129517,0
2015-03-17,31.55,32.722,31.55,32.577,2460796,0
2015-03-18,32.319,33.331,32.017,33.112,2023482,0
2015-03-19,32.769,32.816,31.911,32.397,2276928,0
2015-03-20,32.674,33.694,32.655,33.617,3978643,0
2015-03-23,33.742,34.294,33.551,33.617,3441525,0
2015-03-24,33.634,33.986,33.159,33.933,3515302,0
2015-03-25,33.953,33.953,33.179,33.311,1864068,0
2015-03-26,33.074,33.465,32.531,32.769,2363510,0
2015-03-27,32.577,33.102,32.358,33.045,1603694,0
2015-03-30,33.199,33.806,33.159,33.644,1513124,0
2015-03-31,33.302,33.904,32.998,33.836,1867069,0
2015-04-01,33.493,33.816,33.14,33.274,1996512,0
2015-04-02,33.159,33.914,33.159,33.483,1194088,0
2015-04-06,33.283,34.407,33.064,34.206,2255625,0
2015-04-07,34.789,34.98,33.694,33.714,1865217,0
2015-04-08,33.826,34.179,33.465,33.806,1603483,0
2015-04-09,33.732,34.618,33.694,34.075,1905687,0
2015-04-10,34.179,34.303,33.943,34.133,1879284,0
2015-04-13,34.179,34.418,33.942,34.161,1065797,0
2015-04-14,33.874,34.399,33.731,34.324,896676,0
2015-04-15,34.82,35.496,34.399,35.163,2210479,0
2015-04-16,35.097,35.116,34.324,34.657,1964894,0
2015-04-17,34.188,34.475,33.633,34.133,2671397,0
2015-04-20,34.304,35.163,34.226,34.924,2681580,0
2015-04-21,35.182,35.182,34.408,34.637,1919202,0
2015-04-22,33.453,33.624,31.14,31.361,9208183,0
2015-04-23,31.111,32.173,30.147,31.876,5649850,0
2015-04-24,31.111,31.208,27.327,27.425,14192880,0
2015-04-27,27.48,28.006,26.716,26.879,5936181,0
2015-04-28,26.879,27.127,26.277,26.954,4380606,0
2015-04-29,26.859,27.319,26.668,26.823,3873139,0
2015-04-30,26.277,26.496,25.532,25.885,4366896,0
2015-05-01,26.037,27.873,25.99,27.672,5968625,0
2015-05-04,27.788,28.102,27.376,27.386,3735937,0
2015-05-05,27.586,28.398,27.586,27.768,3769740,0
2015-05-06,27.949,27.998,27.405,27.709,2190582,0
2015-05-07,28.207,29.105,28.044,28.627,3931844,0
2015-05-08,28.914,29.259,28.589,29.019,2692956,0
2015-05-11,29.019,29.498,28.924,29.381,2881856,0
2015-05-12,29.336,29.371,28.819,29.096,2192871,0
2015-05-13,29.42,29.879,29.298,29.526,2369784,0
2015-05-14,29.669,29.716,29.125,29.2,2118930,0
2015-05-15,29.135,29.556,28.905,29.381,1481503,0
2015-05-18,29.152,29.842,29.078,29.746,1617534,0
2015-05-19,29.669,29.669,29.096,29.345,1540715,0
2015-05-20,29.4,29.726,29.161,29.508,2116940,0
2015-05-21,29.611,30.386,29.526,29.976,1570543,0
2015-05-22,29.976,30.359,29.887,30.023,1393781,0
2015-05-26,29.907,30.062,28.733,28.848,2359624,0
2015-05-27,28.961,29.478,28.799,29.381,1599844,0
2015-05-28,29.181,29.21,28.57,28.799,1646081,0
2015-05-29,28.761,28.952,28.58,28.657,1633963,0
2015-06-01,28.705,28.943,28.226,28.388,3676016,0
2015-06-02,28.246,29.345,28.246,29.029,1987873,0
2015-06-03,29.181,29.679,29.049,29.336,2410494,0
2015-06-04,29.01,29.269,28.856,29.019,1640451,0
2015-06-05,28.848,29.649,28.676,29.327,1715070,0
2015-06-08,29.318,29.318,28.598,28.705,1930238,0
2015-06-09,28.761,28.771,27.758,27.929,3849262,0
2015-06-10,27.654,29.219,27.635,28.284,3926261,0
2015-06-11,28.35,28.876,28.313,28.715,2726875,0
2015-06-12,28.598,29.171,28.523,28.856,1519890,0
2015-06-15,28.514,28.961,28.246,28.676,1646522,0
2015-06-16,28.514,28.751,27.768,27.891,2506882,0
2015-06-17,28.006,28.426,27.873,28.054,1734850,0
2015-06-18,28.102,28.809,27.939,28.378,1931704,0
2015-06-19,28.284,28.809,28.178,28.207,2106894,0
2015-06-22,28.466,28.55,28.074,28.12,2240326,0
2015-06-23,28.15,29.269,28.093,28.981,1962942,0
2015-06-24,28.981,29.2,28.236,28.274,1942586,0
2015-06-25,28.207,28.274,26.823,26.841,3848649,0
2015-06-26,26.831,27.09,25.999,26.027,6184945,0
2015-06-29,25.703,26.209,25.418,25.665,2649313,0
2015-06-30,26.027,26.144,25.149,25.255,2474258,0
2015-07-01,24.931,25.492,24.584,25.13,3478384,0
2015-07-02,25.082,25.502,24.556,24.643,2401180,0
2015-07-06,24.375,24.805,23.946,24.175,2169267,0
2015-07-07,24.069,24.271,23.085,24.214,3043860,0
2015-07-08,23.888,24.204,23.056,23.302,2339018,0
2015-07-09,23.782,24.317,23.782,24.059,1992715,0
2015-07-10,24.394,24.663,24.004,24.346,2141430,0
2015-07-13,24.492,24.933,24.375,24.768,1876795,0
2015-07-14,24.605,24.865,24.473,24.741,1585151,0
2015-07-15,24.654,24.933,24.624,24.759,2402810,0
2015-07-16,24.942,25.344,24.731,25.114,1983437,0
2015-07-17,25.143,25.306,24.731,24.778,1868248,0
2015-07-20,24.904,24.952,24.694,24.723,3097900,0
2015-07-21,24.694,25.344,24.684,25.22,2399159,0
2015-07-22,25.038,25.287,24.654,25.067,3068921,0
2015-07-23,25.018,25.23,24.243,24.914,3349231,0
2015-07-24,26.285,27.964,25.901,26.217,6671462,0
2015-07-27,26.006,27.428,25.862,27.157,3291064,0
2015-07-28,27.438,27.675,27.024,27.264,1916928,0
2015-07-29,27.338,28.683,27.264,28.577,2819675,0
2015-07-30,28.346,28.625,28.107,28.463,3002726,0
2015-07-31,28.547,28.655,28.031,28.069,2720123,0
2015-08-03,27.994,28.021,26.889,27.034,2671362,0
2015-08-04,27.187,27.762,26.64,26.859,2196195,0
2015-08-05,27.225,27.501,26.485,26.545,1639433,0
2015-08-06,26.466,26.774,25.862,26.563,2453057,0
2015-08-07,26.447,26.859,25.719,25.729,2466396,0
2015-08-10,26.073,27.551,25.91,27.197,2793303,0
2015-08-11,26.823,27.148,26.17,27.108,1909576,0
2015-08-12,26.804,27.187,26.275,27.157,1684152,0
2015-08-13,27.108,27.205,26.602,26.869,1071099,0
2015-08-14,26.841,27.329,26.774,27.245,1514029,0
2015-08-17,27.004,27.482,26.602,27.167,1324931,0
2015-08-18,27.128,27.398,26.879,26.927,1673521,0
2015-08-19,26.64,26.851,26.17,26.457,2253530,0
2015-08-20,26.006,26.093,24.807,24.865,3066210,0
2015-08-21,24.585,24.845,24.078,24.097,2140530,0
2015-08-24,22.591,24.384,20.903,22.687,3243607,0
2015-08-25,23.935,24.013,22.525,22.545,3820828,0
2015-08-26,23.187,23.493,22.582,23.417,2609522,0
2015-08-27,23.753,25.008,23.753,24.75,2351206,0
2015-08-28,24.759,25.842,24.694,25.66,2107172,0
2015-08-31,25.468,26.217,25.191,25.891,1830512,0
2015-09-01,24.835,25.65,24.723,25.067,2431786,0
2015-09-02,25.575,25.729,24.644,25.191,1698122,0
2015-09-03,25.24,25.595,25.095,25.191,1583353,0
2015-09-04,25.249,25.517,24.815,25.316,1576992,0
2015-09-08,25.768,25.95,25.2,25.613,1904211,0
2015-09-09,25.872,25.96,25.114,25.2,1231427,0
2015-09-10,25.21,25.823,25.076,25.249,1110887,0
2015-09-11,25.038,25.296,24.595,25.162,1366628,0
2015-09-14,25.133,25.21,24.434,24.807,1458257,0
2015-09-15,25.028,25.823,24.961,25.778,1791733,0
2015-09-16,25.806,27.081,25.709,26.965,2888267,0
2015-09-17,26.899,27.311,26.554,26.677,1597280,0
2015-09-18,26.314,26.495,25.344,25.422,2497564,0
2015-09-21,24.989,25.058,24.317,24.414,2935178,0
2015-09-22,24.02,24.058,22.918,23.301,4973133,0
2015-09-23,23.465,23.522,22.591,22.985,2601389,0
2015-09-24,22.545,23.417,22.447,23.09,2516883,0
2015-09-25,23.273,23.358,22.888,23.108,1882841,0
2015-09-28,22.6,22.812,21.9,22.371,3072606,0
2015-09-29,22.476,22.677,21.815,21.968,2285325,0
2015-09-30,22.14,22.419,21.498,21.747,3044424,0
2015-10-01,22.102,22.256,21.066,21.459,2977916,0
2015-10-02,21.104,22.064,20.933,22.045,1950495,0
2015-10-05,22.332,23.695,22.303,23.55,2483918,0
2015-10-06,23.493,24.281,23.358,23.926,2318265,0
2015-10-07,24.154,24.942,23.837,24.778,3059226,0
2015-10-08,24.741,25.96,24.664,25.881,3745459,0
2015-10-09,25.92,26.285,25.296,26.064,2271147,0
2015-10-12,26.064,26.189,25.441,26.024,1754016,0
2015-10-13,25.831,26.777,25.718,26.083,2018583,0
2015-10-14,26.199,26.969,25.89,26.7,1869186,0
2015-10-15,26.633,26.747,26.093,26.68,1835963,0
2015-10-16,26.623,26.633,25.187,25.602,2546096,0
2015-10-19,25.419,25.573,25.054,25.476,1863438,0
2015-10-20,25.342,26.199,24.985,25.89,1258996,0
2015-10-21,25.95,25.997,24.975,24.995,1956810,0
2015-10-22,25.227,25.602,24.688,25.168,2731311,0
2015-10-23,25.822,29.263,25.668,26.565,9243562,0
2015-10-26,26.537,26.988,25.94,26.015,2920992,0
2015-10-27,25.822,25.9,24.245,24.437,3225913,0
2015-10-28,24.717,25.187,24.302,24.928,2515988,0
2015-10-29,24.589,25.476,24.515,24.802,2103924,0
2015-10-30,24.995,26.256,24.88,26.073,2264638,0
2015-11-02,26.054,26.757,25.91,26.459,2323756,0
2015-11-03,26.487,27.21,26.181,26.834,2319145,0
2015-11-04,26.767,26.873,25.822,26.073,2275718,0
2015-11-05,26.064,26.306,25.495,25.93,1347280,0
2015-11-06,25.737,26.537,25.535,26.43,1536233,0
2015-11-09,26.43,26.43,25.275,25.777,2412713,0
2015-11-10,25.688,26.093,25.342,25.851,1464494,0
2015-11-11,25.89,26.373,25.38,26.246,2020037,0
2015-11-12,25.871,25.96,24.688,24.688,3598630,0
2015-11-13,24.599,25.168,24.358,24.589,2116174,0
2015-11-16,24.552,25.12,24.466,24.947,1369809,0
2015-11-17,25.014,25.275,24.599,24.727,1616072,0
2015-11-18,24.995,25.535,24.985,25.303,1807413,0
2015-11-19,25.38,25.688,25.064,25.639,1174107,0
2015-11-20,25.757,25.95,25.285,25.322,1270244,0
2015-11-23,25.322,25.708,25.004,25.081,1449958,0
2015-11-24,25.034,26.044,24.86,25.94,1341777,0
2015-11-25,25.978,26.208,25.593,25.978,777616,0
2015-11-27,26.218,26.325,25.813,25.988,539867,0
2015-11-30,26.044,26.43,25.813,26.151,1519103,0
2015-12-01,26.123,26.334,25.871,26.266,1142739,0
2015-12-02,26.218,26.537,25.658,25.851,1457951,0
2015-12-03,25.89,26.113,24.427,24.802,1929156,0
2015-12-04,24.745,25.044,24.32,24.83,1360984,0
2015-12-07,24.745,24.745,23.299,23.445,2884864,0
2015-12-08,22.915,23.416,22.645,23.125,2055026,0
2015-12-09,23.106,23.838,22.915,22.982,1843229,0
2015-12-10,22.972,23.55,22.962,23.483,1821844,0
2015-12-11,23.233,23.473,22.665,22.818,1712623,0
2015-12-14,22.866,23.032,22.297,22.933,2272640,0
2015-12-15,23.022,23.685,22.992,23.223,1882475,0
2015-12-16,23.387,23.773,22.732,23.068,1946637,0
2015-12-17,22.962,23.205,22.692,22.933,2220205,0
2015-12-18,22.905,23.058,22.635,22.635,4442691,0
2015-12-21,23.002,23.223,22.54,22.751,1857974,0
2015-12-22,23.068,23.838,22.837,23.589,2253838,0
2015-12-23,23.974,24.533,23.829,24.496,2011627,0
2015-12-24,24.456,24.736,24.31,24.523,771080,0
2015-12-28,24.358,24.358,23.407,23.54,1322315,0
2015-12-29,23.781,23.85,23.068,23.675,1228387,0
2015-12-30,23.521,23.695,22.992,23.243,1252269,0
2015-12-31,23.078,23.426,23.012,23.135,1205665,0
2016-01-04,22.645,23.521,22.54,23.426,1701066,0
2016-01-05,23.426,23.464,22.356,22.549,1852895,0
2016-01-06,22.134,22.334,21.831,22.114,1902646,0
2016-01-07,21.671,22.173,20.815,20.969,3728607,0
2016-01-08,21.519,21.519,20.536,20.573,2435514,0
2016-01-11,20.748,20.872,19.889,20.409,2586929,0
2016-01-12,20.602,20.805,19.197,19.938,2699777,0
2016-01-13,20.19,20.52,19.222,19.329,2428058,0
2016-01-14,19.559,19.658,18.699,19.465,2209088,0
2016-01-15,18.641,19.415,18.573,19.376,2230534,0
2016-01-19,19.54,19.54,17.914,18.321,2927259,0
2016-01-20,17.645,18.844,17.023,18.446,3650760,0
2016-01-21,18.466,19.329,18.351,18.912,2108357,0
2016-01-22,19.549,20.083,19.26,19.504,2709083,0
2016-01-25,19.435,19.782,19.046,19.116,2166681,0
2016-01-26,19.415,20.17,19.232,20.122,1782642,0
2016-01-27,19.862,20.365,19.707,19.822,1745252,0
2016-01-28,20.2,20.511,19.707,19.918,1751033,0
2016-01-29,19.948,20.762,19.842,20.742,2243787,0
2016-02-01,20.511,21.033,20.229,20.867,1388308,0
2016-02-02,20.355,20.53,19.943,20.422,1796924,0
2016-02-03,20.724,20.829,19.842,20.742,1969533,0
2016-02-04,20.724,21.918,20.704,21.797,2236150,0
2016-02-05,21.701,21.991,21.324,21.438,1417053,0
2016-02-08,20.955,21.362,20.596,21.109,1806909,0
2016-02-09,20.664,21.235,20.625,20.896,1294555,0
2016-02-10,20.916,21.226,20.615,20.684,1053460,0
2016-02-11,20.161,20.654,19.715,20.229,1968489,0
2016-02-12,20.539,20.838,19.392,20.762,2734681,0
2016-02-16,20.945,21.197,20.471,20.965,1738968,0
2016-02-17,21.187,21.957,21.178,21.344,2215174,0
2016-02-18,20.315,20.799,19.609,20.451,4311711,0
2016-02-19,16.898,17.092,15.204,15.91,24174081,0
2016-02-22,16.153,16.375,15.456,15.851,6117333,0
2016-02-23,15.793,16.045,15.204,15.234,4708406,0
2016-02-24,15.008,15.348,14.467,15.145,4921167,0
2016-02-25,15.204,15.309,14.825,15.26,5217256,0
2016-02-26,15.417,15.803,15.252,15.348,4452788,0
2016-02-29,15.348,15.536,15.116,15.338,2464363,0
2016-03-01,15.512,15.803,15.26,15.775,2621643,0
2016-03-02,15.717,15.9,15.407,15.717,3100404,0
2016-03-03,15.765,16.908,15.736,16.752,3201562,0
2016-03-04,16.839,16.975,16.258,16.433,3428015,0
2016-03-07,16.463,17.953,16.413,17.905,3791439,0
2016-03-08,17.645,17.818,17.207,17.556,3522882,0
2016-03-09,17.7,18.069,17.334,17.848,3220867,0
2016-03-10,17.828,17.983,17.237,17.479,3139785,0
2016-03-11,17.605,18.427,17.536,18.4,2575121,0
2016-03-14,18.243,18.351,17.69,17.924,1707233,0
2016-03-15,17.585,17.645,17.15,17.421,2189182,0
2016-03-16,17.372,18.069,17.279,18.04,2184825,0
2016-03-17,18.138,18.69,17.973,18.505,1732159,0
2016-03-18,18.524,18.999,18.204,18.602,2368795,0
2016-03-21,18.543,18.873,18.331,18.737,1445102,0
2016-03-22,18.622,18.921,18.427,18.815,2064596,0
2016-03-23,18.699,18.716,17.75,17.75,2281562,0
2016-03-24,17.566,17.933,17.237,17.933,1610533,0
2016-03-28,17.914,17.914,17.052,17.546,2321061,0
2016-03-29,17.314,18.098,17.082,17.992,1962097,0
2016-03-30,18.108,18.263,17.536,17.74,1987483,0
2016-03-31,17.788,17.866,17.498,17.73,1655705,0
2016-04-01,17.469,17.71,17.12,17.645,1801829,0
2016-04-04,17.672,17.953,17.178,17.188,1723775,0
2016-04-05,16.955,17.595,16.811,17.314,2007327,0
2016-04-06,17.285,17.808,17.12,17.672,1900290,0
2016-04-07,17.566,17.71,17.246,17.401,1365432,0
2016-04-08,17.625,18.38,17.595,17.798,1859307,0
2016-04-11,17.924,18.301,17.818,18.002,1380107,0
2016-04-12,18.214,18.734,18.108,18.612,1656298,0
2016-04-13,18.777,19.43,18.528,19.351,2104665,0
2016-04-14,19.351,19.43,18.865,19.156,1450605,0
2016-04-15,19.02,19.216,18.67,19.128,2031593,0
2016-04-18,18.904,19.148,18.631,18.816,2149114,0
2016-04-19,18.641,18.69,18.076,18.573,2274501,0
2016-04-20,18.602,18.9,18.409,18.67,2827152,0
2016-04-21,18.855,19.02,17.989,18.095,3394269,0
2016-04-22,19.02,19.615,17.793,19.41,5641092,0
2016-04-25,19.4,19.887,18.622,18.748,2652555,0
2016-04-26,19.03,19.293,18.748,19.293,1906481,0
2016-04-27,19.206,19.713,19.02,19.381,1588771,0
2016-04-28,19.323,19.712,19.206,19.283,1771412,0
2016-04-29,19.46,19.654,18.845,19.001,1744127,0
2016-05-02,19.128,19.46,18.409,18.66,2071551,0
2016-05-03,18.359,18.422,17.624,17.881,2057800,0
2016-05-04,17.755,18.125,17.462,17.482,2330448,0
2016-05-05,17.735,17.881,17.033,17.073,1824509,0
2016-05-06,16.965,17.331,16.918,17.18,1509667,0
2016-05-09,17.014,17.093,16.634,16.723,2150178,0
2016-05-10,16.82,17.477,16.732,17.434,1709672,0
2016-05-11,17.434,17.695,17.17,17.219,1425295,0
2016-05-12,17.365,17.52,16.81,16.839,2109981,0
2016-05-13,16.732,17.083,16.46,16.595,1880442,0
2016-05-16,16.742,17.014,16.576,16.586,1417242,0
2016-05-17,16.586,17.389,16.43,17.073,2194060,0
2016-05-18,16.908,17.239,16.401,16.479,1848252,0
2016-05-19,16.235,16.362,15.964,16.294,2509877,0
2016-05-20,16.41,16.829,16.352,16.79,1433255,0
2016-05-23,16.704,16.898,16.557,16.694,1051744,0
2016-05-24,16.82,16.955,16.537,16.81,1193167,0
2016-05-25,16.965,17.629,16.946,17.589,1811421,0
2016-05-26,17.823,17.998,17.443,17.482,2025920,0
2016-05-27,17.54,17.745,17.452,17.639,1379338,0
2016-05-31,17.667,17.998,17.467,17.589,1927557,0
2016-06-01,17.482,17.662,17.014,17.648,1099830,0
2016-06-02,17.57,17.715,17.384,17.501,1171727,0
2016-06-03,17.53,17.53,17.121,17.404,1337093,0
2016-06-06,17.589,18.222,17.452,18.183,1760397,0
2016-06-07,18.174,18.46,18.027,18.299,3346368,0
2016-06-08,18.465,18.612,18.354,18.455,1262732,0
2016-06-09,18.261,18.426,18.125,18.359,1127662,0
2016-06-10,18.115,18.202,17.648,17.755,1551731,0
2016-06-13,17.929,18.105,17.554,17.619,2835229,0
2016-06-14,17.52,17.891,17.165,17.667,2909581,0
2016-06-15,17.735,18.125,17.629,17.871,2041057,0
2016-06-16,17.658,17.715,17.229,17.57,1731420,0
2016-06-17,17.685,18.523,17.677,18.445,2816148,0
2016-06-20,18.533,18.602,18.037,18.329,2905071,0
2016-06-21,18.165,18.553,18.066,18.504,2329252,0
2016-06-22,18.514,18.68,18.409,18.485,1403535,0
2016-06-23,18.767,18.963,18.709,18.933,1269490,0
2016-06-24,18.155,18.445,17.949,18.105,2641925,0
2016-06-27,17.803,17.881,16.751,16.829,3577135,0
2016-06-28,17.093,17.434,17.046,17.277,2262642,0
2016-06-29,17.53,18.056,17.229,17.881,2172817,0
2016-06-30,17.843,18.125,17.705,18.085,1938493,0
2016-07-01,18.115,18.796,18.115,18.68,2030200,0
2016-07-05,18.445,18.593,18.125,18.523,2072510,0
2016-07-06,18.359,18.553,17.901,18.222,2547706,0
2016-07-07,18.289,18.835,18.289,18.67,1488070,0
2016-07-08,18.885,19.288,18.885,19.196,1823365,0
2016-07-11,19.351,19.766,19.351,19.674,1512261,0
2016-07-12,19.936,20.418,19.829,20.355,2078380,0
2016-07-13,20.483,20.648,20.023,20.129,2184366,0
2016-07-14,20.168,20.648,20.168,20.433,2221586,0
2016-07-15,20.463,20.522,20.129,20.218,1824507,0
2016-07-18,20.051,20.522,19.934,20.522,2935624,0
2016-07-19,20.493,20.599,20.355,20.423,2501971,0
2016-07-20,20.365,20.708,20.297,20.638,4320697,0
2016-07-21,20.599,20.757,20.248,20.541,4992348,0
2016-07-22,20.315,21.501,20.189,21.501,5770030,0
2016-07-25,21.295,21.344,20.248,20.268,3634350,0
2016-07-26,20.443,21.021,20.443,20.844,2521842,0
2016-07-27,20.863,21.226,20.453,20.648,2453572,0
2016-07-28,20.561,20.708,20.374,20.531,1461030,0
2016-07-29,21.824,22.871,21.686,22.724,4974153,0
2016-08-01,22.548,22.548,22.03,22.43,3131405,0
2016-08-02,22.322,22.587,22.127,22.245,1797856,0
2016-08-03,22.225,22.577,22.132,22.509,1222613,0
2016-08-04,22.479,22.656,22.397,22.469,1210716,0
2016-08-05,22.587,23.056,22.587,22.959,1415152,0
2016-08-08,23.056,23.479,22.989,23.38,1793003,0
2016-08-09,23.43,23.46,22.666,22.784,1624466,0
2016-08-10,22.95,23.175,22.704,22.734,1094070,0
2016-08-11,22.803,22.93,22.617,22.744,1270985,0
2016-08-12,22.784,22.9,22.539,22.734,1335869,0
2016-08-15,22.822,23.22,22.774,23.175,1452383,0
2016-08-16,23.135,23.469,22.969,23.39,1350792,0
2016-08-17,23.273,23.57,23.205,23.46,2307109,0
2016-08-18,23.498,23.909,23.469,23.87,1458107,0
2016-08-19,23.665,24.309,23.645,24.153,1956012,0
2016-08-22,23.929,24.134,23.782,24.065,1101256,0
2016-08-23,24.282,24.81,24.282,24.526,2308792,0
2016-08-24,24.418,24.583,24.026,24.095,1288457,0
2016-08-25,24.095,24.193,23.919,24.046,1167500,0
2016-08-26,24.243,24.378,23.723,23.948,1229806,0
2016-08-29,23.929,24.119,23.87,23.978,1128376,0
2016-08-30,23.86,24.203,23.791,24.017,828512,0
2016-08-31,23.88,24.026,23.665,23.909,925217,0
2016-09-01,23.83,23.919,23.293,23.546,1718106,0
2016-09-02,23.82,23.889,23.585,23.743,1053379,0
2016-09-06,23.82,23.82,23.341,23.694,898013,0
2016-09-07,23.694,23.914,23.645,23.81,890080,0
2016-09-08,23.84,24.056,23.655,23.919,930356,0
2016-09-09,23.615,23.988,23.224,23.34,1491515,0
2016-09-12,23.039,23.605,22.861,23.43,1664325,0
2016-09-13,23.029,23.293,22.93,22.94,1937764,0
2016-09-14,22.969,23.12,22.714,22.764,857751,0
2016-09-15,22.764,23.115,22.715,22.93,1319412,0
2016-09-16,22.734,23.37,22.617,23.301,1968072,0
2016-09-19,23.555,23.699,23.039,23.195,1169207,0
2016-09-20,23.263,23.278,22.91,22.999,998958,0
2016-09-21,23.33,23.595,23.16,23.565,880960,0
2016-09-22,23.86,24.085,23.772,24.017,1645553,0
2016-09-23,23.978,24.173,23.435,23.498,871899,0
2016-09-26,23.44,23.575,23.185,23.33,813024,0
2016-09-27,23.195,23.44,23.039,23.34,939137,0
2016-09-28,23.479,23.801,23.185,23.791,820227,0
2016-09-29,23.899,24.065,23.38,23.517,1248543,0
2016-09-30,23.469,23.83,23.253,23.674,1391427,0
2016-10-03,23.694,23.988,23.565,23.81,1035935,0
2016-10-04,23.978,24.036,23.42,23.469,867727,0
2016-10-05,23.87,24.368,23.565,24.263,1739833,0
2016-10-06,24.183,24.353,23.948,24.243,1077182,0
2016-10-07,24.368,24.418,23.674,23.82,1078760,0
2016-10-10,24.095,24.193,23.635,23.665,1256677,0
2016-10-11,23.585,23.621,22.89,22.989,1382976,0
2016-10-12,22.979,23.081,22.723,22.9,1148145,0
2016-10-13,22.507,22.733,22.182,22.634,1336424,0
2016-10-14,22.95,23.076,22.452,22.654,1111240,0
2016-10-17,22.624,22.753,22.497,22.527,1056913,0
2016-10-18,22.95,22.959,22.556,22.753,626802,0
2016-10-19,22.831,23.402,22.783,23.274,1015803,0
2016-10-20,23.106,23.166,22.713,22.831,1102442,0
2016-10-21,22.644,23.081,22.556,23.056,754927,0
2016-10-24,23.362,23.407,22.855,22.93,1228455,0
2016-10-25,22.831,22.831,21.73,22.064,2368080,0
2016-10-26,21.976,22.172,21.75,21.926,1434214,0
2016-10-27,21.071,21.77,20.677,21.534,3499721,0
2016-10-28,21.337,21.424,20.539,20.667,4167926,0
2016-10-31,20.578,21.278,20.471,21.002,2512760,0
2016-11-01,21.109,21.273,20.834,21.061,2427755,0
2016-11-02,20.962,21.071,20.578,20.667,1532553,0
2016-11-03,20.756,20.844,20.461,20.736,1615121,0
2016-11-04,20.717,21.268,20.598,21.178,1812351,0
2016-11-07,21.66,22.123,21.66,22.044,1597545,0
2016-11-08,21.946,22.31,21.77,22.261,1334798,0
2016-11-09,22.644,24.621,22.447,24.621,4490941,0
2016-11-10,24.661,26.132,24.641,26.107,4517594,0
2016-11-11,25.989,26.638,25.559,26.373,2733861,0
2016-11-14,26.589,27.523,26.461,26.746,4115074,0
2016-11-15,26.756,27.051,25.995,26.55,3223370,0
2016-11-16,26.363,26.56,25.58,25.674,2334652,0
2016-11-17,25.753,25.96,25.418,25.585,1676440,0
2016-11-18,25.468,25.714,25.438,25.557,1785663,0
2016-11-21,25.763,26.215,25.664,25.821,1898448,0
2016-11-22,26.156,26.294,25.89,26.107,1724215,0
2016-11-23,26.058,26.844,25.91,26.806,1846929,0
2016-11-25,26.874,26.992,26.756,26.924,607880,0
2016-11-28,26.826,27.032,26.284,26.854,2049607,0
2016-11-29,26.658,26.864,26.421,26.52,1249828,0
2016-11-30,26.904,27.681,26.904,27.336,1936926,0
2016-12-01,27.573,27.897,27.416,27.602,2182015,0
2016-12-02,27.366,27.834,27.366,27.72,1692729,0
2016-12-05,27.887,28.153,27.543,27.543,1749947,0
2016-12-06,27.396,28.153,27.385,28.153,1570045,0
2016-12-07,28.242,28.832,28.128,28.763,1602258,0
2016-12-08,28.753,28.812,27.878,28.075,1911456,0
2016-12-09,28.045,28.301,27.7,27.868,1443223,0
2016-12-12,28.075,28.291,27.583,27.7,1658467,0
2016-12-13,27.858,27.941,27.16,27.396,1611664,0
2016-12-14,27.17,27.563,26.816,27.002,1343640,0
2016-12-15,26.756,27.553,26.619,27.503,1290785,0
2016-12-16,27.386,27.858,27.322,27.71,2403052,0
2016-12-19,27.632,27.917,27.453,27.878,1401453,0
2016-12-20,27.996,28.674,27.887,28.359,1501177,0
2016-12-21,28.232,28.232,27.592,27.917,1399739,0
2016-12-22,27.583,28.045,27.376,27.946,1494867,0
2016-12-23,27.887,28.31,27.681,28.262,851193,0
2016-12-27,28.409,28.635,28.113,28.143,1108881,0
2016-12-28,28.291,28.448,27.553,27.612,687826,0
2016-12-29,27.583,27.739,27.307,27.602,865521,0
2016-12-30,27.553,27.769,27.17,27.307,1167186,0
2017-01-03,27.445,28.015,27.1,27.573,1852548,0
2017-01-04,27.789,28.182,27.396,27.986,1989888,0
2017-01-05,27.956,28.173,27.14,27.15,1930821,0
2017-01-06,27.15,28.714,27.15,28.232,2575574,0
2017-01-09,28.133,28.242,27.622,27.632,1254411,0
2017-01-10,27.838,28.014,27.592,27.71,1108705,0
2017-01-11,27.819,28.041,27.572,27.829,1277539,0
2017-01-12,27.829,27.829,26.979,27.592,1191121,0
2017-01-13,27.582,28.046,27.522,27.789,1403179,0
2017-01-17,27.652,27.819,27.153,27.206,729129,0
2017-01-18,27.188,27.454,27.068,27.236,913227,0
2017-01-19,27.454,28.125,27.454,28.095,2169200,0
2017-01-20,28.145,28.363,27.869,28.135,1251737,0
2017-01-23,28.086,28.491,27.31,27.502,999671,0
2017-01-24,27.72,28.219,27.612,28.174,1519954,0
2017-01-25,28.451,28.861,28.214,28.826,1154983,0
2017-01-26,28.767,29.034,28.115,28.184,1027934,0
2017-01-27,28.312,28.441,27.967,28.165,961394,0
2017-01-30,27.819,27.819,26.921,27.395,2511715,0
2017-01-31,27.305,27.305,26.416,27.198,1510654,0
2017-02-01,27.542,27.622,27.078,27.435,1528438,0
2017-02-02,26.911,27.355,26.911,27.236,932319,0
2017-02-03,27.246,27.972,27.168,27.898,1261877,0
2017-02-06,27.681,27.888,27.148,27.236,802665,0
2017-02-07,27.395,27.532,26.792,27.009,815496,0
2017-02-08,26.871,27.019,26.505,26.959,832248,0
2017-02-09,26.881,27.622,26.831,27.502,1375411,0
2017-02-10,27.809,27.849,27.385,27.749,716838,0
2017-02-13,27.957,28.13,27.57,27.799,1054117,0
2017-02-14,27.72,27.789,27.255,27.759,597389,0
2017-02-15,27.662,28.244,27.454,28.155,1068040,0
2017-02-16,28.115,28.322,27.522,27.908,1542814,0
2017-02-17,27.652,29.755,27.502,28.481,3327981,0
2017-02-21,28.332,28.431,26.931,27.088,3195539,0
2017-02-22,26.673,27.355,26.634,27.039,1894351,0
2017-02-23,27.206,27.285,26.328,26.644,1416859,0
2017-02-24,26.228,27.019,26.146,27.009,1103480,0
2017-02-27,27.009,27.345,26.831,27.335,1008279,0
2017-02-28,27.048,27.158,26.416,26.505,1803536,0
2017-03-01,27.198,27.622,27.088,27.108,1801077,0
2017-03-02,26.95,27.088,26.145,26.18,948810,0
2017-03-03,26.011,26.644,25.973,26.515,1251177,0
2017-03-06,25.943,26.555,25.943,26.465,1039210,0
2017-03-07,26.485,26.485,26.031,26.18,611698,0
2017-03-08,26.199,26.338,25.854,25.864,744754,0
2017-03-09,25.755,25.943,25.246,25.498,1044365,0
2017-03-10,25.656,25.814,25.341,25.626,1033394,0
2017-03-13,25.676,25.834,25.429,25.626,1011608,0
2017-03-14,25.301,25.321,24.826,25.291,983812,0
2017-03-15,25.498,26.465,25.232,26.388,1588978,0
2017-03-16,26.495,26.495,25.809,25.963,917023,0
2017-03-17,26.071,27.083,25.923,27.039,3116399,0
2017-03-20,26.931,26.94,26.219,26.495,1437607,0
2017-03-21,26.615,26.664,25.469,25.745,1276344,0
2017-03-22,25.626,25.814,25.336,25.616,949546,0
2017-03-23,25.607,26.021,25.341,25.874,1205447,0
2017-03-24,25.991,26.258,25.444,25.548,978468,0
2017-03-27,24.816,25.359,24.699,25.261,1435855,0
2017-03-28,25.202,25.963,25.182,25.913,1067508,0
2017-03-29,25.834,26.051,25.587,25.913,1069657,0
2017-03-30,25.893,26.436,25.893,26.328,866422,0
2017-03-31,26.219,26.456,26.011,26.219,1270822,0
2017-04-03,26.228,26.465,25.726,26.081,1095692,0
2017-04-04,26.101,26.565,25.903,26.15,1251495,0
2017-04-05,26.802,26.964,26.031,26.111,1647319,0
2017-04-06,26.298,26.802,25.991,26.703,887452,0
2017-04-07,26.545,27.103,26.403,26.831,1299505,0
2017-04-10,26.979,27.138,26.664,26.831,770048,0
2017-04-11,26.762,27.218,26.574,27.179,1196774,0
2017-04-12,26.98,26.98,25.904,26.068,1535450,0
2017-04-13,25.909,26.108,25.305,25.305,1703925,0
2017-04-17,25.383,25.483,25.116,25.433,1160941,0
2017-04-18,25.136,25.607,25.057,25.463,1290829,0
2017-04-19,25.671,25.8,25.413,25.572,717239,0
2017-04-20,25.899,26.286,25.79,26.206,1000884,0
2017-04-21,26.226,26.424,25.701,25.909,1293232,0
2017-04-24,26.386,26.648,26.246,26.534,1657044,0
2017-04-25,26.722,27.149,26.424,26.534,2982185,0
2017-04-26,26.584,27.694,26.584,27.337,3222134,0
2017-04-27,27.109,27.218,26.591,26.623,1318792,0
2017-04-28,26.554,26.752,26.266,26.672,1393791,0
2017-05-01,26.672,26.911,26.316,26.831,1601650,0
2017-05-02,26.921,27.267,26.871,27.119,1775153,0
2017-05-03,26.911,27.04,26.584,26.792,1735119,0
2017-05-04,26.851,26.97,26.454,26.574,716871,0
2017-05-05,26.752,26.98,26.534,26.891,528811,0
2017-05-08,26.663,26.891,26.514,26.692,714961,0
2017-05-09,26.772,27.059,26.682,26.921,786271,0
2017-05-10,26.97,27.417,26.96,27.139,904165,0
2017-05-11,27,27.094,26.524,26.99,645475,0
2017-05-12,26.812,26.937,26.519,26.672,630616,0
2017-05-15,26.99,27.069,26.702,26.94,1629709,0
2017-05-16,27,27,26.157,26.682,2189903,0
2017-05-17,26.147,26.326,25.904,26.008,1189148,0
2017-05-18,25.879,25.962,25.453,25.671,1106903,0
2017-05-19,26.008,26.594,25.82,26.336,1018195,0
2017-05-22,26.623,26.653,26.167,26.396,934210,0
2017-05-23,26.376,26.584,25.998,26.564,859352,0
2017-05-24,26.534,26.594,26.108,26.286,546454,0
2017-05-25,26.386,26.386,25.81,25.84,809937,0
2017-05-26,25.78,25.899,25.592,25.691,771005,0
2017-05-30,25.592,25.621,25.305,25.443,991069,0
2017-05-31,25.344,25.344,24.838,25.305,1717817,0
2017-06-01,25.503,26.018,25.26,25.85,2015863,0
2017-06-02,25.8,26.386,25.761,26.048,1167753,0
2017-06-05,26.048,26.128,25.761,25.761,758395,0
2017-06-06,25.513,25.651,25.287,25.513,1857437,0
2017-06-07,25.483,25.656,25.215,25.275,931508,0
2017-06-08,25.195,25.91,25.067,25.79,817706,0
2017-06-09,25.79,26.474,25.711,26.336,820756,0
2017-06-12,26.424,26.841,26.276,26.702,1160986,0
2017-06-13,26.752,27.069,26.614,26.97,909611,0
2017-06-14,26.94,26.94,26.236,26.574,1488222,0
2017-06-15,26.236,26.623,26.003,26.494,1055929,0
2017-06-16,26.396,26.672,26.206,26.544,2007714,0
2017-06-19,26.594,26.95,26.406,26.792,1259255,0
2017-06-20,26.504,26.584,26.098,26.406,783263,0
2017-06-21,26.584,26.633,25.919,25.989,1039594,0
2017-06-22,26.068,26.396,25.979,26.316,816241,0
2017-06-23,26.316,26.752,26.276,26.584,1241074,0
2017-06-26,26.672,27.208,26.599,26.97,1136027,0
2017-06-27,27,27.655,27,27.069,1570988,0
2017-06-28,27.337,28.15,27.228,28.11,1761247,0
2017-06-29,28.24,28.24,27.485,27.992,2349358,0
2017-06-30,28.011,28.091,27.466,27.793,1952180,0
2017-07-03,28.001,28.25,27.743,28.1,678662,0
2017-07-05,27.962,28.061,27.752,27.982,991568,0
2017-07-06,27.873,28.001,27.392,27.437,1267248,0
2017-07-07,27.427,27.684,27.119,27.645,1266536,0
2017-07-10,27.525,27.793,27.297,27.466,824948,0
2017-07-11,27.535,27.694,27.208,27.357,1026923,0
2017-07-12,27.596,27.855,27.247,27.367,1111121,0
2017-07-13,27.347,27.427,27.138,27.317,583764,0
2017-07-14,27.307,27.467,27.168,27.287,1273302,0
2017-07-17,27.277,27.805,27.133,27.586,718597,0
2017-07-18,27.526,27.616,27.297,27.546,628143,0
2017-07-19,27.566,28.024,27.566,27.975,813013,0
2017-07-20,27.975,28.144,27.626,27.795,575132,0
2017-07-21,27.656,27.995,27.576,27.716,584358,0
2017-07-24,27.666,27.875,27.556,27.825,880535,0
2017-07-25,27.686,28.273,27.686,28.044,1725122,0
2017-07-26,28.423,28.891,26.699,26.859,2826952,0
2017-07-27,27.935,27.945,27.078,27.496,1727675,0
2017-07-28,27.496,27.566,26.929,27.337,922403,0
2017-07-31,27.457,27.556,27.198,27.307,948607,0
2017-08-01,27.357,27.626,27.168,27.596,879754,0
2017-08-02,27.397,27.586,27.008,27.287,870696,0
2017-08-03,27.317,27.526,27.217,27.506,723753,0
2017-08-04,27.646,28.169,27.496,28.114,1002937,0
2017-08-07,28.114,28.836,28.054,28.582,2405409,0
2017-08-08,28.423,29.18,28.373,28.562,963799,0
2017-08-09,28.333,28.722,28.189,28.712,1105456,0
2017-08-10,28.532,28.682,28.348,28.403,1038654,0
2017-08-11,28.114,28.622,27.995,28.473,947328,0
2017-08-14,28.692,28.851,28.518,28.562,811972,0
2017-08-15,28.622,28.911,28.433,28.562,796266,0
2017-08-16,28.572,28.607,28.373,28.423,846745,0
2017-08-17,28.313,28.612,28.114,28.124,1014431,0
2017-08-18,28.034,28.194,27.855,28.094,866541,0
2017-08-21,28.064,28.129,27.775,28.004,894214,0
2017-08-22,28.094,28.483,28.041,28.463,674151,0
2017-08-23,28.234,28.911,28.174,28.732,935996,0
2017-08-24,28.821,28.831,28.523,28.622,685771,0
2017-08-25,28.642,29.09,28.537,28.911,1348999,0
2017-08-28,29.031,29.379,28.473,28.632,750639,0
2017-08-29,28.383,28.692,28.244,28.562,734610,0
2017-08-30,28.423,28.632,28.319,28.612,561935,0
2017-08-31,28.841,28.871,28.554,28.732,960455,0
2017-09-01,28.871,29.559,28.871,29.449,1157067,0
2017-09-05,29.389,29.589,28.981,29.08,967772,0
2017-09-06,29.23,29.25,28.712,28.782,1046390,0
2017-09-07,28.841,28.841,28.361,28.413,939516,0
2017-09-08,28.273,28.662,28.144,28.632,784238,0
2017-09-11,28.811,29.18,28.622,29.14,646159,0
2017-09-12,29.32,29.579,29.26,29.559,877990,0
2017-09-13,29.509,29.509,29.215,29.359,1048780,0
2017-09-14,29.31,29.389,29.11,29.24,1119633,0
2017-09-15,29.22,29.559,29.1,29.449,1402488,0
2017-09-18,29.569,29.758,29.469,29.549,631093,0
2017-09-19,29.549,29.668,29.489,29.579,519032,0
2017-09-20,29.569,30.514,29.389,30.346,2014172,0
2017-09-21,30.246,30.266,29.818,30.166,757623,0
2017-09-22,30.117,30.376,30.077,30.087,622013,0
2017-09-25,30.077,30.356,29.927,30.286,788625,0
2017-09-26,30.186,30.46,30.117,30.276,1189358,0
2017-09-27,30.405,30.884,30.306,30.784,800028,0
2017-09-28,30.714,31.202,30.495,31.063,2461459,0
2017-09-29,31.382,32.174,31.232,31.78,2635715,0
2017-10-02,35.317,35.835,34.839,35.177,8755309,0
2017-10-03,35.177,35.506,34.809,34.938,4182203,0
2017-10-04,35.158,35.695,34.261,34.55,3200031,0
2017-10-05,34.62,34.993,34.261,34.928,1167555,0
2017-10-06,34.799,34.988,34.48,34.6,1005796,0
2017-10-09,34.529,34.669,34.261,34.37,822015,0
2017-10-10,34.42,34.62,34.261,34.5,1314729,0
2017-10-11,34.54,34.689,34.291,34.5,1310234,0
2017-10-12,34.36,34.72,34.14,34.19,1058218,0
2017-10-13,34.31,34.36,33.95,34.01,711449,0
2017-10-16,34.1,34.505,34.07,34.1,622973,0
2017-10-17,34.03,34.1,33.72,33.91,766070,0
2017-10-18,33.94,34.15,33.77,34.03,1614176,0
2017-10-19,33.79,34.21,33.71,34.2,1370679,0
2017-10-20,34.32,34.66,34.28,34.61,790503,0
2017-10-23,34.6,34.6,34.4,34.46,756829,0
2017-10-24,34.6,34.665,34.33,34.37,1024759,0
2017-10-25,34.37,34.46,33.2,33.87,1535578,0
2017-10-26,32.08,33.1,30.39,31.54,5656721,0
2017-10-27,31.4,32.11,31.28,32.08,2156271,0
2017-10-30,32.01,32.25,31.4196,31.69,2162994,0
2017-10-31,32.1,32.68,32.06,32.52,1899422,0
2017-11-01,32.84,32.8742,32.135,32.36,1620920,0
2017-11-02,32.14,32.34,32,32.07,916181,0
2017-11-03,32.01,32.22,31.9,32.13,716414,0
2017-11-06,33,33,32.24,32.49,1903874,0
2017-11-07,32.52,32.6,31.9,32.17,778968,0
2017-11-08,32.17,32.57,31.97,32.54,1074161,0
2017-11-09,32.18,32.62,32.11,32.31,835177,0
2017-11-10,32.3,32.83,32.3,32.58,1270935,0
