Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.9145,2.933,2.8685,2.9145,4867,0
2005-02-28,2.9237,2.9976,2.9057,2.9237,14705,0
2005-03-01,2.8962,2.933,2.8591,2.8962,8369,0
2005-03-02,2.9976,2.9976,2.8591,2.9976,42175,0
2005-03-03,2.9515,2.9699,2.9237,2.9515,2227,0
2005-03-04,3.0622,3.0714,3.053,3.0622,6400,0
2005-03-07,3.1175,3.1451,3.0714,3.1175,24611,0
2005-03-08,3.302,3.3204,3.1914,3.302,158968,0
2005-03-09,3.3573,3.3849,3.2835,3.3573,70476,0
2005-03-10,3.2651,3.4311,3.2651,3.2651,15557,0
2005-03-11,3.302,3.3388,3.302,3.302,2358,0
2005-03-14,3.274,3.311,3.274,3.274,7914,0
2005-03-15,3.302,3.3388,3.247,3.302,2047,0
2005-03-16,3.2835,3.4311,3.2835,3.2835,7914,0
2005-03-17,3.3757,3.4311,3.2651,3.3757,5582,0
2005-03-18,3.4681,3.4773,3.3573,3.4681,32647,0
2005-03-21,3.3668,3.3668,3.2651,3.3668,19741,0
2005-03-22,3.2282,3.3298,3.2282,3.2282,5747,0
2005-03-23,3.0345,3.1635,3.0345,3.0345,18428,0
2005-03-24,3.0253,3.0622,3.0071,3.0253,9327,0
2005-03-28,2.9515,3.016,2.8962,2.9515,9381,0
2005-03-29,2.8591,2.933,2.8591,2.8591,57407,0
2005-03-30,2.7671,2.8685,2.7671,2.7671,86443,0
2005-03-31,2.933,2.933,2.804,2.933,22621,0
2005-04-01,2.9515,2.9515,2.9515,2.9515,540,0
2005-04-05,2.7023,2.7671,2.7023,2.7023,10841,0
2005-04-06,2.7023,2.7671,2.7023,2.7023,25695,0
2005-04-07,2.7209,2.7764,2.7209,2.7209,5680,0
2005-04-08,2.7392,2.8408,2.7209,2.7392,47345,0
2005-04-11,2.7209,2.7392,2.7119,2.7209,4119,0
2005-04-12,2.6748,2.7119,2.6748,2.6748,23958,0
2005-04-13,2.6748,2.6748,2.5548,2.6748,3551,0
2005-04-14,2.5642,2.6748,2.5087,2.5642,5529,0
2005-04-15,2.444,2.5733,2.3981,2.444,17455,0
2005-04-18,2.4998,2.4998,1.5588,2.4998,18921,0
2005-04-19,2.5918,2.5918,2.481,2.5918,103869,0
2005-04-20,2.5918,2.601,2.5918,2.5918,2060,0
2005-04-21,2.5455,2.5548,2.4998,2.5455,27540,0
2005-04-22,2.6655,2.6748,2.6103,2.6655,61788,0
2005-04-25,2.6564,3.5508,2.6289,2.6564,18214,0
2005-04-26,2.7023,2.7023,2.684,2.7023,19299,0
2005-04-27,2.5178,2.7023,2.5178,2.5178,28786,0
2005-04-28,2.5087,2.5642,2.481,2.5087,16750,0
2005-04-29,2.5274,2.5274,2.4353,2.5274,32797,0
2005-05-02,2.426,2.5455,2.3887,2.426,29489,0
2005-05-03,2.426,2.4353,2.426,2.426,4661,0
2005-05-04,2.6378,2.6471,2.5733,2.6378,10624,0
2005-05-05,2.6931,2.7392,2.6564,2.6931,7534,0
2005-05-06,2.7023,2.7023,2.6564,2.7023,5963,0
2005-05-09,2.7119,2.7671,2.684,2.7119,8995,0
2005-05-10,2.684,2.7488,2.684,2.684,23202,0
2005-05-11,2.5087,2.5825,2.5087,2.5087,3197,0
2005-05-12,2.5087,2.6194,2.4903,2.5087,11113,0
2005-05-13,2.3981,2.4625,2.3425,2.3981,67219,0
2005-05-16,2.3981,2.426,2.3981,2.3981,14204,0
2005-05-17,2.4533,2.4533,2.3981,2.4533,11275,0
2005-05-18,2.4998,2.5087,2.426,2.4998,28840,0
2005-05-19,2.5642,2.5642,2.4998,2.5642,21685,0
2005-05-20,2.4625,2.5366,2.3795,2.4625,23529,0
2005-05-24,2.5642,2.5642,2.5087,2.5642,38318,0
2005-05-25,2.5642,2.5825,2.5548,2.5642,31988,0
2005-05-26,2.5548,2.5642,2.4903,2.5548,26128,0
2005-05-27,2.6103,2.6471,2.5178,2.6103,84567,0
2005-05-31,2.6471,2.6471,2.5733,2.6471,41199,0
2005-06-01,2.8408,2.8408,2.6289,2.8408,36472,0
2005-06-02,2.8408,2.9057,2.813,2.8408,73292,0
2005-06-03,2.8778,2.9145,2.8498,2.8778,26237,0
2005-06-06,2.8869,2.8869,2.8778,2.8869,8238,0
2005-06-07,2.8222,2.8408,2.804,2.8222,14097,0
2005-06-08,2.813,2.8778,2.7944,2.813,24884,0
2005-06-09,2.7671,2.813,2.7671,2.7671,13769,0
2005-06-10,2.8778,2.8869,2.7944,2.8778,23310,0
2005-06-13,2.8408,2.8591,2.8408,2.8408,37405,0
2005-06-14,2.7856,2.8408,2.7671,2.7856,13010,0
2005-06-15,2.7944,2.8685,2.7944,2.7944,16103,0
2005-06-16,3.0714,3.0714,2.9057,3.0714,11601,0
2005-06-17,3.053,3.053,2.9976,3.053,5421,0
2005-06-20,2.9886,3.0899,2.933,2.9886,8134,0
2005-06-21,2.9608,2.9699,2.9145,2.9608,4264,0
2005-06-22,2.9422,3.0071,2.9237,2.9422,7589,0
2005-06-23,2.9699,3.0253,2.933,2.9699,8782,0
2005-06-24,2.9057,2.9057,2.1862,2.9057,8134,0
2005-06-27,2.8408,2.8591,2.7764,2.8408,26023,0
2005-06-28,2.7671,2.804,2.7671,2.7671,2169,0
2005-06-29,2.8498,2.8591,2.6931,2.8498,9703,0
2005-06-30,2.8778,2.8778,2.7856,2.8778,44452,0
2005-07-05,2.8408,2.8498,2.7577,2.8408,17347,0
2005-07-06,2.8591,2.9237,2.8315,2.8778,372097,0
2005-07-07,2.9515,2.9515,2.9057,2.9237,143656,0
2005-07-08,2.9515,2.9792,2.9237,2.9422,175859,0
2005-07-11,2.9699,2.9886,2.9422,2.9886,225730,0
2005-07-12,3.016,3.0345,2.9976,3.0345,220961,0
2005-07-13,3.0253,3.0345,2.9976,2.9976,101050,0
2005-07-14,2.9792,3.0253,2.9792,2.9886,88906,0
2005-07-15,3.0435,3.0435,2.9515,2.9699,242318,0
2005-07-18,2.9976,2.9976,2.9145,2.9422,74054,0
2005-07-19,2.9422,2.9608,2.9145,2.9422,220743,0
2005-07-20,2.9792,2.9792,2.933,2.9422,165340,0
2005-07-21,2.9792,3.0071,2.9608,2.9976,110262,0
2005-07-22,2.9976,2.9976,2.9515,2.9608,86953,0
2005-07-25,2.9608,2.9976,2.9515,2.9608,63749,0
2005-07-26,2.9515,2.9515,2.9145,2.9237,131079,0
2005-07-27,2.9422,2.9515,2.9057,2.9145,118396,0
2005-07-28,2.933,2.9515,2.9057,2.9422,239177,0
2005-07-29,2.9515,2.9976,2.933,2.9792,186591,0
2005-08-01,3.0071,3.1359,2.9976,3.127,125008,0
2005-08-02,3.0805,3.1175,3.0071,3.0899,208815,0
2005-08-03,3.127,3.2374,3.127,3.2374,438017,0
2005-08-04,3.2558,3.2558,3.1635,3.1727,122297,0
2005-08-05,3.1543,3.1727,3.1175,3.1451,83698,0
2005-08-08,3.1451,3.1543,3.0805,3.127,128153,0
2005-08-09,3.127,3.127,3.0435,3.0899,150815,0
2005-08-10,3.0992,3.0992,3.0435,3.0805,261616,0
2005-08-11,3.0805,3.247,3.0805,3.247,634260,0
2005-08-12,3.2282,3.3757,3.1821,3.3757,400940,0
2005-08-15,3.3849,3.3849,3.2651,3.302,132922,0
2005-08-16,3.3388,3.3943,3.302,3.3849,116227,0
2005-08-17,3.3849,3.3849,3.2929,3.3388,199926,0
2005-08-18,3.3298,3.3757,3.3298,3.3573,108634,0
2005-08-19,3.3757,3.3757,3.3298,3.3668,90205,0
2005-08-22,3.3943,3.3943,3.2282,3.247,126635,0
2005-08-23,3.302,3.302,3.0714,3.1727,291218,0
2005-08-24,3.1914,3.247,3.1821,3.2282,123383,0
2005-08-25,3.219,3.2651,3.219,3.2558,118072,0
2005-08-26,3.2558,3.274,3.1821,3.2282,148971,0
2005-08-29,3.2282,3.247,3.1635,3.1914,64726,0
2005-08-30,3.1914,3.2282,3.1082,3.2282,114382,0
2005-08-31,3.1821,3.274,3.1543,3.274,284167,0
2005-09-01,3.3298,3.4402,3.302,3.3668,414056,0
2005-09-02,3.4125,3.4218,3.3668,3.4125,304876,0
2005-09-06,3.4681,3.4681,3.4125,3.4218,189842,0
2005-09-07,3.4125,3.4218,3.3943,3.4125,188758,0
2005-09-08,3.4956,3.5142,3.3298,3.4218,353667,0
2005-09-09,3.4588,3.5142,3.4495,3.4681,136499,0
2005-09-12,3.4681,3.5142,3.4681,3.5142,237547,0
2005-09-13,3.5233,3.5233,3.4588,3.4773,60499,0
2005-09-14,3.4956,3.588,3.4866,3.588,191033,0
2005-09-15,3.6712,3.7078,3.6248,3.6893,350956,0
2005-09-16,3.8278,3.8463,3.7723,3.8278,382940,0
2005-09-19,4.0584,4.7221,3.8463,3.9107,821500,0
2005-09-20,3.9385,3.9661,3.7355,3.7723,429345,0
2005-09-21,3.7264,3.9567,3.7264,3.9478,464253,0
2005-09-22,3.9661,3.9661,3.8463,3.8738,328510,0
2005-09-23,3.7908,3.8463,3.7446,3.8278,202317,0
2005-09-26,3.7538,3.8646,3.6987,3.837,295227,0
2005-09-27,3.8278,3.8646,3.7723,3.7813,200794,0
2005-09-28,3.8646,3.8646,3.7908,3.8186,211096,0
2005-09-29,3.8186,4.0308,3.8186,3.9567,400180,0
2005-09-30,4.0584,4.0584,3.9661,4.0308,305634,0
2005-10-03,4.0398,4.0767,3.9478,3.9936,286448,0
2005-10-04,4.0029,4.0029,3.8738,3.8832,331552,0
2005-10-05,3.9016,3.9107,3.7078,3.717,232780,0
2005-10-06,3.7355,3.8738,3.7355,3.8278,318861,0
2005-10-07,3.8646,4.1599,3.8646,4.1319,1760420,0
2005-10-10,4.1688,4.5103,4.1506,4.3906,686408,0
2005-10-11,4.3074,4.3995,4.2059,4.3074,1004298,0
2005-10-12,4.3349,4.344,4.1688,4.2059,428582,0
2005-10-13,4.1319,4.1319,3.8832,4.1041,511418,0
2005-10-14,4.0492,4.2705,3.9843,4.2519,599563,0
2005-10-17,4.4181,4.4181,4.2428,4.2981,527682,0
2005-10-18,4.2798,4.2887,4.1506,4.1506,243514,0
2005-10-19,3.9199,4.0676,3.9107,4.0398,483878,0
2005-10-20,4.0492,4.0859,3.8738,3.9478,322007,0
2005-10-21,3.9016,4.0859,3.9016,4.0398,318974,0
2005-10-24,4.0398,4.344,4.0308,4.2798,512178,0
2005-10-25,4.344,4.4828,4.344,4.4731,340657,0
2005-10-26,4.4731,4.5103,4.2798,4.3627,650735,0
2005-10-27,4.3809,4.3995,4.1688,4.2152,339354,0
2005-10-28,4.2152,4.2887,4.1506,4.2428,184421,0
2005-10-31,4.2428,4.2428,4.1319,4.1414,303470,0
2005-11-01,4.1506,4.2428,4.0122,4.2334,473036,0
2005-11-02,4.2798,4.3167,4.2798,4.3167,354642,0
2005-11-03,4.3167,4.3167,4.2428,4.2428,302710,0
2005-11-04,4.2887,4.2887,4.1965,4.2059,274521,0
2005-11-07,4.1965,4.1965,4.1041,4.1506,191688,0
2005-11-08,4.1137,4.1688,4.0859,4.1414,146043,0
2005-11-09,4.1414,4.2519,4.1319,4.2519,366571,0
2005-11-10,4.2887,4.2887,4.1874,4.2243,231695,0
2005-11-11,4.2152,4.2334,4.1599,4.2243,195372,0
2005-11-14,4.2428,4.2428,4.1688,4.2243,152654,0
2005-11-15,4.2428,4.2519,4.1965,4.2059,304554,0
2005-11-16,4.2428,4.6118,4.2428,4.5196,1537614,0
2005-11-17,4.6118,4.7036,4.5657,4.621,799596,0
2005-11-18,4.6671,4.6671,4.5009,4.6487,457315,0
2005-11-21,4.7221,4.7963,4.6487,4.7963,567255,0
2005-11-22,4.87,4.87,4.7036,4.7408,463823,0
2005-11-23,4.6578,4.7036,4.5745,4.676,384889,0
2005-11-25,4.6118,5.0729,4.6024,4.9804,619835,0
2005-11-28,5.0542,5.202,4.9253,4.999,975995,0
2005-11-29,4.999,5.0729,4.9343,5.0636,538307,0
2005-11-30,5.0269,5.0269,4.8515,4.9069,388468,0
2005-12-01,4.9804,5.0913,4.9624,5.0729,920273,0
2005-12-02,5.0822,5.0822,4.9343,4.9343,402779,0
2005-12-05,5.0084,5.2295,4.99,5.1833,1205850,0
2005-12-06,5.1559,5.1559,4.8421,4.9343,1750009,0
2005-12-07,4.9343,5.0822,4.9343,4.9435,1430062,0
2005-12-08,4.99,4.99,4.8791,4.9343,536788,0
2005-12-09,4.9804,4.999,4.7221,4.787,1360022,0
2005-12-12,4.8981,4.9804,4.5471,4.6393,1564831,0
2005-12-13,4.621,4.7408,4.5009,4.7408,768480,0
2005-12-14,4.6487,4.7592,4.6024,4.6024,658112,0
2005-12-15,4.6487,4.7131,4.6118,4.676,627968,0
2005-12-16,4.7131,4.7499,4.6671,4.6671,380016,0
2005-12-19,4.7318,4.7685,4.676,4.7408,542968,0
2005-12-20,4.7408,4.8239,4.7036,4.7685,716442,0
2005-12-21,4.7408,4.7592,4.7036,4.7592,443006,0
2005-12-22,4.8054,5.1192,4.7778,5.1006,1594858,0
2005-12-23,5.2666,5.2666,5.0361,5.0822,705817,0
2005-12-27,5.2572,5.3958,5.1467,5.3036,518791,0
2005-12-28,5.3036,5.4324,5.1744,5.2391,927425,0
2005-12-29,5.2941,5.3036,4.99,5.2391,725438,0
2005-12-30,5.2113,5.3772,5.1744,5.3497,659739,0
2006-01-03,5.5159,5.5709,5.497,5.5339,1078350,0
2006-01-04,5.5434,5.6263,5.488,5.6169,717524,0
2006-01-05,5.5339,5.5339,5.4049,5.4049,713512,0
2006-01-06,5.5339,5.6169,5.5246,5.5801,735415,0
2006-01-09,5.6263,5.6263,5.4417,5.4693,924718,0
2006-01-10,5.5801,5.5801,5.2572,5.497,717524,0
2006-01-11,5.5339,5.5801,5.5159,5.5339,504047,0
2006-01-12,5.5709,5.5709,5.4417,5.4417,395627,0
2006-01-13,5.4604,5.5896,5.3958,5.5801,847847,0
2006-01-17,5.5339,5.5615,5.276,5.3589,804913,0
2006-01-18,5.2113,5.2848,5.1097,5.1376,909212,0
2006-01-19,5.3401,5.4139,5.3036,5.3497,581240,0
2006-01-20,5.488,5.5526,5.1281,5.2941,828330,0
2006-01-23,5.3036,5.3772,5.2666,5.3311,392372,0
2006-01-24,5.3036,5.4234,5.276,5.3864,653992,0
2006-01-25,5.5801,5.7462,5.5062,5.7001,2587775,0
2006-01-26,5.7001,6.2903,5.7001,6.2721,2655752,0
2006-01-27,6.2998,6.6316,6.2998,6.5302,2015749,0
2006-01-30,6.659,6.9729,6.6132,6.8714,1732878,0
2006-01-31,7.0834,7.3142,7.01,7.1757,2579533,0
2006-02-01,7.1757,7.1943,6.659,7.1575,1620018,0
2006-02-02,7.3325,7.4247,7.0649,7.1296,1504220,0
2006-02-03,7.0374,7.1388,6.6132,6.9357,1209209,0
2006-02-06,7.0928,7.2682,7.0191,7.0374,923633,0
2006-02-07,6.7329,6.8435,6.3639,6.5946,1583476,0
2006-02-08,6.5302,6.6962,6.3919,6.5488,1180153,0
2006-02-09,6.7329,6.9357,6.7237,6.7329,776724,0
2006-02-10,6.7329,6.7329,6.0413,6.3639,1267649,0
2006-02-13,6.2167,6.318,5.8569,5.9214,1371081,0
2006-02-14,6.0322,6.4929,5.94,6.4563,1743614,0
2006-02-15,6.4473,6.4655,6.1796,6.2441,869857,0
2006-02-16,6.2258,6.8252,6.1796,6.6408,1248240,0
2006-02-17,6.7053,6.9266,6.7053,6.7605,1152508,0
2006-02-21,6.8901,7.2772,6.7975,6.8621,1428867,0
2006-02-22,6.9085,7.0559,0,7.0559,1078670,0
2006-02-23,7.0559,7.0559,6.7975,6.9177,1192728,0
2006-02-24,7.2498,7.6093,7.1114,7.6093,2151054,0
2006-02-27,7.6368,7.6459,7.2957,7.3234,1694500,0
2006-02-28,7.6,7.6093,7.0559,7.5356,1611990,0
2006-03-01,7.6649,7.7387,7.5814,7.7387,1308414,0
2006-03-02,7.8398,8.6607,7.8398,8.6607,3120983,0
2006-03-03,8.7161,9.2144,8.3287,8.6793,2476206,0
2006-03-06,8.7623,8.9376,8.3471,8.4669,2297531,0
2006-03-07,8.5317,8.5776,7.9414,8.1995,1988099,0
2006-03-08,7.8495,8.135,7.4987,7.9783,3208804,0
2006-03-09,8.1071,8.3747,7.9414,7.9872,1713258,0
2006-03-10,7.7477,8.2549,7.6925,8.2273,1415206,0
2006-03-13,8.4669,8.6516,8.2273,8.3841,1349830,0
2006-03-14,8.4118,8.476,8.3012,8.3933,1325437,0
2006-03-15,8.4946,8.7346,8.4669,8.7161,1729846,0
2006-03-16,8.7253,8.7716,8.504,8.7716,1111091,0
2006-03-17,8.7623,8.9006,8.7346,8.8822,1121823,0
2006-03-20,8.8822,9.0298,8.8542,8.8636,1186877,0
2006-03-21,8.6055,9.1776,8.3933,8.6884,3777249,0
2006-03-22,8.8453,9.0944,8.7716,8.9833,1509207,0
2006-03-23,8.9929,9.62,8.8914,9.602,2600672,0
2006-03-24,9.776,10.425,9.731,10.388,3625678,0
2006-03-27,10.229,10.607,9.822,9.962,4875438,0
2006-03-28,10.1,10.1,9.528,9.639,2495941,0
2006-03-29,9.758,10.171,9.668,10.143,2793228,0
2006-03-30,10.416,10.588,10.135,10.135,3662434,0
2006-03-31,10.065,10.1,9.74,9.841,2294711,0
2006-04-03,10.027,10.056,9.555,9.555,2541368,0
2006-04-04,9.555,9.766,9.2234,9.668,3473998,0
2006-04-05,9.776,10.009,9.602,10.009,2623982,0
2006-04-06,10.301,10.33,10.046,10.091,3274071,0
2006-04-07,10.091,10.238,9.841,9.905,1882609,0
2006-04-10,10.199,10.199,9.721,9.832,2313686,0
2006-04-11,9.813,9.962,9.2896,9.2989,2507649,0
2006-04-12,9.3698,9.822,9.3165,9.813,1669019,0
2006-04-13,9.766,9.813,9.593,9.813,1325111,0
2006-04-17,10.135,10.33,9.934,10.31,2764495,0
2006-04-18,10.469,10.552,10.282,10.532,2483364,0
2006-04-19,10.719,10.838,10.497,10.772,3297925,0
2006-04-20,10.615,10.699,9.528,9.758,5402686,0
2006-04-21,10.027,10.143,9.896,10.056,2727959,0
2006-04-24,9.915,9.915,9.62,9.658,2337428,0
2006-04-25,9.943,10.037,9.721,9.832,1859731,0
2006-04-26,9.989,10.1,9.859,10.083,1645168,0
2006-04-27,9.822,10.073,9.611,9.804,2291243,0
2006-04-28,9.962,10.416,9.925,10.368,2958892,0
2006-05-01,10.643,10.829,10.117,10.199,2350222,0
2006-05-02,10.378,10.388,9.685,10.1,4154118,0
2006-05-03,10.18,10.256,9.537,9.694,3130742,0
2006-05-04,9.668,9.905,9.545,9.869,2983507,0
2006-05-05,9.832,10.037,9.711,9.876,2599483,0
2006-05-08,9.776,10.027,9.593,10.009,1986148,0
2006-05-09,10.199,10.368,10.143,10.219,2305555,0
2006-05-10,10.162,10.238,9.943,10.109,1669019,0
2006-05-11,10.33,10.388,9.4049,9.658,3048341,0
2006-05-12,9.564,9.63,8.8636,9.2234,3313428,0
2006-05-15,8.3566,8.7623,7.8952,8.0522,4673666,0
2006-05-16,8.2825,8.4211,7.8123,8.0798,2715491,0
2006-05-17,8.2549,8.4118,7.6554,7.8495,2218600,0
2006-05-18,7.8307,8.0242,7.2033,7.2682,3021234,0
2006-05-19,7.0649,7.517,6.7329,7.4708,4346457,0
2006-05-22,7.3788,7.8398,6.9633,7.8213,2503202,0
2006-05-23,8.0153,8.4857,7.9414,7.9872,3877756,0
2006-05-24,7.8027,7.9872,7.4987,7.6925,2221094,0
2006-05-25,7.7936,8.2919,7.7387,8.2458,1970427,0
2006-05-26,8.4669,8.4669,8.0798,8.2549,1380623,0
2006-05-30,8.6793,8.8085,8.2088,8.2273,1837939,0
2006-05-31,8.2458,8.3841,8.0334,8.2088,1481887,0
2006-06-01,7.8398,8.0057,7.7477,7.8676,1741442,0
2006-06-02,8.0242,8.0428,7.8676,7.9597,1070323,0
2006-06-05,8.1167,8.1167,7.6,7.6093,1862986,0
2006-06-06,7.4802,7.4802,7.1021,7.1482,2708769,0
2006-06-07,7.1021,7.5356,6.9633,7.2498,2883001,0
2006-06-08,7.0465,7.1575,6.6501,7.1206,2753437,0
2006-06-09,7.2314,7.5082,6.9913,7.0559,2084916,0
2006-06-12,7.0834,7.2682,6.7975,6.8163,1435698,0
2006-06-13,6.4563,6.8163,6.2721,6.2903,3332509,0
2006-06-14,6.4929,6.7516,6.4473,6.7329,2415598,0
2006-06-15,7.0649,7.3788,7.01,7.3325,2019756,0
2006-06-16,7.397,7.397,7.1943,7.2957,1425398,0
2006-06-19,7.2033,7.2314,6.9177,6.9357,1079432,0
2006-06-20,7.0744,7.305,6.9547,7.1388,1149576,0
2006-06-21,7.1575,7.7107,7.1575,7.6554,1675634,0
2006-06-22,7.6093,7.6186,7.4432,7.6186,1312861,0
2006-06-23,7.4893,7.8027,7.4708,7.7847,886659,0
2006-06-26,7.9321,7.9597,7.6278,7.7847,850882,0
2006-06-27,7.8952,7.9321,7.517,7.517,1053736,0
2006-06-28,7.5632,7.6278,7.3142,7.3883,939031,0
2006-06-29,7.5632,8.1903,7.5536,8.1903,1769630,0
2006-06-30,8.3933,8.7436,8.3012,8.6884,2202990,0
2006-07-03,9.0391,9.1498,8.7897,9.0944,957025,0
2006-07-05,9.1862,9.1862,8.6793,8.9283,1824387,0
2006-07-06,8.9098,9.0391,8.7623,8.9189,1168769,0
2006-07-07,8.8728,8.9006,8.6793,8.6793,906718,0
2006-07-10,8.3381,8.6607,8.3381,8.4857,996489,0
2006-07-11,8.5224,8.8173,8.5224,8.8173,1225692,0
2006-07-12,8.9283,9.1221,8.7161,8.7716,1740249,0
2006-07-13,8.8173,8.8453,8.4211,8.4669,1342784,0
2006-07-14,8.5593,8.5962,8.3012,8.4946,976216,0
2006-07-17,8.4857,8.4857,7.9783,8.0153,1190127,0
2006-07-18,8.0981,8.1442,7.6554,7.8583,1213870,0
2006-07-19,7.8583,8.2919,7.8398,8.2549,1009177,0
2006-07-20,8.2088,8.2919,7.7847,7.7847,713730,0
2006-07-21,8.0057,8.0057,7.5356,7.6925,1066963,0
2006-07-24,7.5632,8.1811,7.5356,8.0981,1023054,0
2006-07-25,8.1903,8.476,8.0706,8.476,1453373,0
2006-07-26,8.5317,8.8914,8.3287,8.8636,1781452,0
2006-07-27,9.1221,9.1948,8.5317,8.6239,1490343,0
2006-07-28,8.6516,8.9006,8.6055,8.9006,1167576,0
2006-07-31,8.9006,9.0391,8.7623,9.0114,880915,0
2006-08-01,9.0298,9.3797,8.8822,9.3797,1831106,0
2006-08-02,9.602,9.776,9.4049,9.668,1899414,0
2006-08-03,9.593,9.785,9.4995,9.658,1207587,0
2006-08-04,9.841,9.962,9.4537,9.4915,2105954,0
2006-08-07,9.678,9.859,9.4826,9.74,1233390,0
2006-08-08,9.649,9.668,9.2615,9.3338,1459443,0
2006-08-09,9.555,9.564,9.3076,9.397,1490233,0
2006-08-10,9.3797,9.564,9.2234,9.2615,1310904,0
2006-08-11,9.3165,9.397,8.9283,8.9744,1502920,0
2006-08-14,9.0019,9.1221,8.7161,8.9467,1201621,0
2006-08-15,9.0391,9.1948,8.9467,9.0667,1064037,0
2006-08-16,9.2515,9.3165,8.9283,9.0846,1317734,0
2006-08-17,9.0846,9.0944,8.6516,8.7161,1426593,0
2006-08-18,8.7528,8.965,8.6793,8.9559,1044303,0
2006-08-21,9.1316,9.564,9.0846,9.564,1897245,0
2006-08-22,9.4915,9.573,9.3165,9.545,1238697,0
2006-08-23,9.731,9.748,9.4726,9.4915,1195547,0
2006-08-24,9.545,9.602,9.28,9.3165,884710,0
2006-08-25,9.4336,9.4436,9.2427,9.3165,923633,0
2006-08-28,9.2711,9.325,9.0846,9.0846,1192080,0
2006-08-29,9.1129,9.2144,8.8914,9.2047,1634867,0
2006-08-30,9.344,9.4049,9.2047,9.3797,950412,0
2006-08-31,9.583,10.162,9.545,10.117,3661459,0
2006-09-01,10.083,10.433,9.758,10.388,2495832,0
2006-09-05,10.699,10.965,10.588,10.902,3348988,0
2006-09-06,10.893,11.262,10.819,10.92,2885278,0
2006-09-07,10.662,10.662,10.1,10.143,3298138,0
2006-09-08,9.925,10.162,9.785,10.109,2418308,0
2006-09-11,9.794,9.794,9.0572,9.1498,4423219,0
2006-09-12,9.1316,9.3338,8.6333,8.7068,3800453,0
2006-09-13,8.8542,9.0202,8.7623,8.8542,1857563,0
2006-09-14,9.0572,9.0572,8.2549,8.2825,3740171,0
2006-09-15,8.3012,8.3841,7.8398,8.2363,3736269,0
2006-09-18,8.6607,9.2427,8.2642,8.6607,2530527,0
2006-09-19,8.6147,8.6239,8.1258,8.1534,2289510,0
2006-09-20,8.3933,8.3933,7.8768,7.9044,2703999,0
2006-09-21,8.0242,8.1626,7.8768,8.0981,1823191,0
2006-09-22,8.3747,8.4023,8.1167,8.172,1740578,0
2006-09-25,8.0981,8.0981,7.7015,7.9783,2790191,0
2006-09-26,7.9321,8.3841,7.8676,8.3655,1899305,0
2006-09-27,8.504,8.8453,8.4487,8.8453,2711047,0
2006-09-28,8.9929,9.0391,8.7161,8.7804,1888356,0
2006-09-29,8.7068,8.8173,8.4581,8.7068,1467790,0
2006-10-02,8.7993,8.9376,8.5409,8.5962,1454132,0
2006-10-03,8.3655,8.3747,7.7568,7.7755,3340969,0
2006-10-04,7.7936,7.9228,7.3325,7.8307,3865504,0
2006-10-05,8.0612,8.1258,7.7387,8.0706,2894710,0
2006-10-06,7.8123,8.3012,7.7755,8.3012,2148130,0
2006-10-09,8.4581,8.5317,8.1626,8.2088,1224495,0
2006-10-10,7.9691,8.3195,7.8862,8.2363,1677800,0
2006-10-11,8.3012,8.3841,8.0798,8.1811,1344628,0
2006-10-12,8.1995,8.5131,8.1167,8.5131,1367611,0
2006-10-13,8.6793,8.7623,8.5776,8.6697,1624999,0
2006-10-16,8.8728,8.9283,8.6516,8.9189,1621530,0
2006-10-17,8.9006,8.9006,8.6697,8.8173,1261035,0
2006-10-18,8.8542,8.9189,8.6607,8.7068,1353514,0
2006-10-19,8.8173,9.3165,8.7623,9.3165,2768723,0
2006-10-20,9.2711,9.3165,9.0846,9.2615,1435158,0
2006-10-23,8.9098,9.2989,8.8542,9.2896,1611774,0
2006-10-24,9.1948,9.4915,9.076,9.362,1559950,0
2006-10-25,9.362,9.748,9.3076,9.721,1749036,0
2006-10-26,9.905,9.972,9.748,9.804,2299046,0
2006-10-27,9.859,9.896,9.685,9.685,1373360,0
2006-10-30,9.859,9.999,9.694,9.953,1841300,0
2006-10-31,9.972,10.349,9.886,10.143,3262903,0
2006-11-01,10.406,10.425,9.758,9.813,4034856,0
2006-11-02,9.915,10.065,9.593,9.953,2979604,0
2006-11-03,9.943,10.117,9.841,9.989,1632157,0
2006-11-06,10.135,10.459,10.037,10.19,2348707,0
2006-11-07,10.282,10.34,10.065,10.162,1292909,0
2006-11-08,10.018,10.209,9.953,10.073,1929444,0
2006-11-09,10.19,10.745,10.19,10.69,3425099,0
2006-11-10,10.829,11.067,10.607,10.745,4285958,0
2006-11-13,10.652,10.885,10.513,10.857,1872306,0
2006-11-14,10.957,11.048,10.662,10.69,1834796,0
2006-11-15,10.513,11.133,10.406,10.857,3614727,0
2006-11-16,10.662,10.662,10.091,10.091,5634163,0
2006-11-17,10.009,10.19,9.731,9.981,2596121,0
2006-11-20,10.117,10.209,9.832,9.85,1576427,0
2006-11-21,10.117,10.248,9.999,10.19,2335261,0
2006-11-22,10.248,10.388,10.056,10.162,1951998,0
2006-11-24,10.532,10.561,10.416,10.523,1453698,0
2006-11-27,10.625,10.69,10.425,10.459,2868256,0
2006-11-28,10.425,10.662,10.359,10.662,2238875,0
2006-11-29,10.487,10.588,10.406,10.459,2450948,0
2006-11-30,10.67,10.902,10.57,10.838,3833630,0
2006-12-01,10.81,10.975,10.67,10.829,2677868,0
2006-12-04,10.772,10.911,10.607,10.885,2388281,0
2006-12-05,10.93,11.012,10.561,10.634,2687191,0
2006-12-06,10.469,10.598,10.229,10.238,2770353,0
2006-12-07,10.282,10.579,10.027,10.513,3070458,0
2006-12-08,10.625,10.699,10.083,10.1,3378916,0
2006-12-11,10.1,10.265,9.953,10.091,2494096,0
2006-12-12,10.018,10.065,9.794,9.989,2146174,0
2006-12-13,9.804,9.962,9.4826,9.841,2369090,0
2006-12-14,9.886,10.056,9.869,9.869,1637144,0
2006-12-15,9.915,9.943,9.518,9.649,2553403,0
2006-12-18,9.4915,9.545,9.2711,9.2711,2473065,0
2006-12-19,9.4049,9.841,9.397,9.841,2816106,0
2006-12-20,9.896,9.905,9.564,9.573,1415753,0
2006-12-21,9.639,9.639,9.362,9.4148,1511811,0
2006-12-22,9.4627,9.573,9.3797,9.537,909864,0
2006-12-26,9.63,9.822,9.509,9.611,965590,0
2006-12-27,9.685,9.74,9.564,9.704,1001153,0
2006-12-28,9.785,9.822,9.685,9.694,921028,0
2006-12-29,9.694,9.721,9.518,9.668,1012970,0
2007-01-03,9.704,9.794,9.0667,9.1948,3218558,0
2007-01-04,9.1498,9.2615,8.7804,8.8542,2883976,0
2007-01-05,8.7068,8.7068,8.3566,8.6979,3560303,0
2007-01-08,8.7436,8.8085,8.4302,8.6793,2175128,0
2007-01-09,8.6333,8.6979,8.2182,8.3471,3665576,0
2007-01-10,8.3012,8.5776,8.2088,8.504,2843102,0
2007-01-11,8.5409,8.8453,8.5317,8.8173,2315634,0
2007-01-12,8.9376,9.1221,8.9006,9.0572,1929770,0
2007-01-16,9.0846,9.0944,8.7993,8.8359,2363236,0
2007-01-17,8.8822,9.1681,8.8269,9.0667,1718241,0
2007-01-18,9.2144,9.28,8.7623,8.8914,2945234,0
2007-01-19,8.9467,9.0298,8.8453,8.9467,1634000,0
2007-01-22,8.9467,9.1681,8.7346,8.7804,1768767,0
2007-01-23,8.9098,9.4148,8.9006,9.4148,3168473,0
2007-01-24,9.4148,9.685,9.2331,9.685,2676028,0
2007-01-25,9.953,9.999,9.4726,9.545,3312126,0
2007-01-26,9.573,9.74,9.4826,9.611,1733962,0
2007-01-29,9.611,9.711,9.4247,9.4537,1577187,0
2007-01-30,9.4915,9.694,9.4826,9.564,1581200,0
2007-01-31,9.564,10.027,9.4995,9.962,2564244,0
2007-02-01,10.126,10.229,9.905,9.981,3113827,0
2007-02-02,9.915,9.915,9.639,9.794,1855502,0
2007-02-05,9.886,9.953,9.813,9.85,1379539,0
2007-02-06,9.999,10.027,9.813,9.972,1750985,0
2007-02-07,9.943,10.135,9.731,9.794,1801618,0
2007-02-08,9.721,10.037,9.685,10.009,2160923,0
2007-02-09,10.083,10.18,9.804,9.896,2326586,0
2007-02-12,9.731,9.905,9.583,9.678,1914779,0
2007-02-13,9.822,9.943,9.758,9.813,1605780,0
2007-02-14,9.999,10.091,9.876,9.972,2199399,0
2007-02-15,9.972,9.972,9.748,9.886,1770934,0
2007-02-16,9.785,9.85,9.593,9.685,2572917,0
2007-02-20,9.685,9.794,9.602,9.678,2419502,0
2007-02-21,9.766,10.091,9.593,10.037,3728244,0
2007-02-22,10.037,10.1,9.841,9.869,2674292,0
2007-02-23,10.046,10.282,10.009,10.046,3825498,0
2007-02-26,10.238,10.265,9.972,10.037,2432949,0
2007-02-27,9.869,9.869,8.8914,9.2331,6270261,0
2007-02-28,9.3872,9.4436,8.965,9.2427,4559936,0
2007-03-01,9.1316,9.2047,8.9559,9.0572,3036125,0
2007-03-02,9.0391,9.0391,8.5409,8.6423,4917180,0
2007-03-05,8.3195,8.7436,8.3012,8.4118,3769768,0
2007-03-06,8.7436,8.8728,8.6697,8.7897,3326004,0
2007-03-07,8.7716,9.048,8.6979,8.7993,2980902,0
2007-03-08,8.9098,8.9559,8.6793,8.7068,2098797,0
2007-03-09,8.8085,8.8269,8.5317,8.5776,1768333,0
2007-03-12,8.6055,8.8269,8.5317,8.6979,1660456,0
2007-03-13,8.6884,8.7623,8.3287,8.3381,2443247,0
2007-03-14,8.3566,8.5776,8.1442,8.5224,3845447,0
2007-03-15,8.6607,8.7716,8.5317,8.5685,2285819,0
2007-03-16,8.7346,8.8359,8.5317,8.6697,2092834,0
2007-03-19,8.7623,8.9744,8.6884,8.7623,2155014,0
2007-03-20,8.8636,8.9189,8.6423,8.6607,2020840,0
2007-03-21,8.6697,8.8269,8.587,8.7804,2619431,0
2007-03-22,8.9006,8.9098,8.6055,8.6423,3378697,0
2007-03-23,8.6607,8.7897,8.5776,8.7716,2756691,0
2007-03-26,8.9189,9.1129,8.7804,9.0944,2972015,0
2007-03-27,9.1042,9.1042,8.8269,8.8728,2318455,0
2007-03-28,8.9833,9.0391,8.8542,8.9189,1504655,0
2007-03-29,8.8542,8.9929,8.7623,8.8453,1684520,0
2007-03-30,8.8173,8.9098,8.7253,8.7436,1330101,0
2007-04-02,8.7161,8.8728,8.5776,8.7993,2229444,0
2007-04-03,8.7623,9.0019,8.7623,8.9376,2041659,0
2007-04-04,9.0391,9.397,8.9559,9.2989,3478226,0
2007-04-05,9.4915,9.639,9.4049,9.4995,3352568,0
2007-04-09,9.593,10.009,9.4995,9.85,4637563,0
2007-04-10,10.009,10.1,9.876,9.989,2673426,0
2007-04-11,10.065,10.083,9.731,9.841,3045523,0
2007-04-12,9.915,10.027,9.704,9.999,2280846,0
2007-04-13,10.073,10.368,10.046,10.32,3432862,0
2007-04-16,10.469,10.552,10.219,10.477,2907716,0
2007-04-17,10.615,10.885,10.532,10.68,5695440,0
2007-04-18,10.772,10.81,10.469,10.588,3318631,0
2007-04-19,10.292,10.33,9.989,10.1,3326004,0
2007-04-20,10.552,10.709,10.34,10.709,2369198,0
2007-04-23,10.68,10.829,10.441,10.505,1886915,0
2007-04-24,10.513,10.523,10.292,10.416,2107688,0
2007-04-25,10.459,10.738,10.349,10.625,1761069,0
2007-04-26,10.209,10.34,10.065,10.229,2429904,0
2007-04-27,10.459,10.579,10.32,10.542,1682759,0
2007-04-30,10.561,10.588,10.248,10.256,1554811,0
2007-05-01,10.143,10.238,10.056,10.143,1757830,0
2007-05-02,10.065,10.588,9.972,10.532,2470625,0
2007-05-03,10.625,10.93,10.532,10.893,2710496,0
2007-05-04,11.057,11.163,10.93,11.057,3156734,0
2007-05-07,11.153,11.501,11.067,11.437,3167852,0
2007-05-08,11.271,11.298,10.965,11.057,2910648,0
2007-05-09,11.04,11.143,10.829,10.985,2024206,0
2007-05-10,10.801,10.948,10.33,10.532,3396585,0
2007-05-11,10.561,10.92,10.561,10.69,1259081,0
2007-05-14,10.699,10.772,10.265,10.378,1822543,0
2007-05-15,10.388,10.69,10.32,10.378,1515202,0
2007-05-16,10.31,10.368,9.896,10.135,2723136,0
2007-05-17,10.046,10.256,9.905,10.135,2210123,0
2007-05-18,10.238,10.469,10.109,10.388,1768985,0
2007-05-21,10.31,10.634,10.238,10.615,1681893,0
2007-05-22,10.607,10.652,10.152,10.199,1745854,0
2007-05-23,10.349,10.607,10.275,10.416,2263049,0
2007-05-24,10.378,10.378,9.85,9.915,3954299,0
2007-05-25,10.027,10.1,9.896,10.027,1377046,0
2007-05-29,10.083,10.19,9.794,9.925,2636692,0
2007-05-30,9.813,9.972,9.668,9.953,2019542,0
2007-05-31,10.152,10.598,10.065,10.579,3873092,0
2007-06-01,10.801,10.965,10.772,10.92,2513829,0
2007-06-04,10.92,11.163,10.829,11.003,2166533,0
2007-06-05,11.003,11.086,10.801,10.994,1883690,0
2007-06-06,10.965,10.965,10.561,10.857,1922832,0
2007-06-07,10.772,10.965,10.256,10.292,2811333,0
2007-06-08,10.162,10.433,10.083,10.34,2158430,0
2007-06-11,10.397,10.497,10.18,10.282,1732760,0
2007-06-12,10.117,10.238,9.962,9.989,2063619,0
2007-06-13,9.989,10.19,9.934,10.19,1612750,0
2007-06-14,10.18,10.477,10.18,10.397,1701346,0
2007-06-15,10.469,10.625,10.433,10.487,1548675,0
2007-06-18,10.607,10.652,10.416,10.607,1832953,0
2007-06-19,10.505,11.012,10.487,10.975,2769807,0
2007-06-20,10.985,11.181,10.819,10.975,3326112,0
2007-06-21,10.93,11.012,10.643,10.957,2347079,0
2007-06-22,10.975,11.003,10.68,10.791,1788823,0
2007-06-25,10.781,10.875,10.513,10.598,2390015,0
2007-06-26,10.561,10.652,10.219,10.459,3382191,0
2007-06-27,10.378,10.68,10.32,10.652,2131431,0
2007-06-28,10.857,10.885,10.69,10.738,1889601,0
2007-06-29,10.893,10.93,10.662,10.781,1654058,0
2007-07-02,10.948,11.163,10.93,11.124,1528942,0
2007-07-03,11.163,11.208,11.077,11.163,998877,0
2007-07-05,11.344,11.529,11.262,11.52,3118381,0
2007-07-06,11.605,12.341,11.539,12.146,3805767,0
2007-07-09,12.396,12.589,12.361,12.543,3244242,0
2007-07-10,12.607,12.655,12.23,12.341,3040118,0
2007-07-11,12.341,12.48,12.277,12.451,1846504,0
2007-07-12,12.739,13.116,12.637,13.116,2867549,0
2007-07-13,13.042,13.189,12.739,12.894,2444766,0
2007-07-16,12.71,12.729,12.396,12.58,2750511,0
2007-07-17,12.543,12.72,12.313,12.424,1408988,0
2007-07-18,12.387,13.217,12.387,13.144,3554988,0
2007-07-19,13.162,13.676,12.957,13.65,3824140,0
2007-07-20,13.659,13.762,13.327,13.514,2601920,0
2007-07-23,13.558,13.659,13.281,13.449,1636093,0
2007-07-24,13.714,13.714,12.877,12.957,2638635,0
2007-07-25,12.774,13.042,12.286,13.004,3395117,0
2007-07-26,12.637,12.757,11.871,12.443,3869636,0
2007-07-27,12.221,12.627,12.13,12.361,2413433,0
2007-07-30,12.361,12.885,12.361,12.811,2233060,0
2007-07-31,13.004,13.154,12.553,12.645,2542455,0
2007-08-01,12.498,12.71,12.156,12.434,2718070,0
2007-08-02,12.524,12.655,12.304,12.514,1913288,0
2007-08-03,12.322,12.461,12.121,12.221,3158773,0
2007-08-06,12.165,12.165,11.576,11.981,2848198,0
2007-08-07,11.955,12.387,11.813,12.277,2615840,0
2007-08-08,12.396,12.821,12.361,12.57,3218441,0
2007-08-09,11.928,12.267,11.695,12.017,3146861,0
2007-08-10,11.962,12.543,11.955,12.434,2526351,0
2007-08-13,12.543,12.543,12.13,12.174,1332807,0
2007-08-14,12.101,12.24,11.787,11.787,2614628,0
2007-08-15,11.631,11.668,10.772,10.857,4310717,0
2007-08-16,10.425,10.433,8.965,9.934,10158409,0
2007-08-17,10.552,10.81,9.822,10.065,3565130,0
2007-08-20,10.265,10.487,10.046,10.425,3017277,0
2007-08-21,10.34,10.552,10.152,10.19,2323120,0
2007-08-22,10.425,10.561,10.256,10.265,2942524,0
2007-08-23,10.459,10.598,10.171,10.265,2290375,0
2007-08-24,10.275,10.781,9.989,10.643,2260671,0
2007-08-27,10.625,10.625,10.32,10.378,1809424,0
2007-08-28,10.33,10.33,9.694,9.804,3254557,0
2007-08-29,9.999,10.143,9.859,10.083,1758140,0
2007-08-30,9.943,10.238,9.859,9.943,2086110,0
2007-08-31,10.425,10.579,10.292,10.497,2368653,0
2007-09-04,10.588,11.012,10.542,10.885,2330059,0
2007-09-05,10.615,10.819,10.433,10.579,2427527,0
2007-09-06,10.819,11.335,10.753,11.225,3027090,0
2007-09-07,11.482,11.668,11.225,11.389,3572663,0
2007-09-10,11.491,11.596,10.948,11.143,2395326,0
2007-09-11,10.975,11.705,10.975,11.586,2599373,0
2007-09-12,11.539,11.677,11.344,11.511,2028651,0
2007-09-13,11.361,11.52,11.28,11.38,1414124,0
2007-09-14,11.456,11.622,11.208,11.335,2058032,0
2007-09-17,11.511,11.732,11.389,11.501,2457559,0
2007-09-18,11.548,12.101,11.353,11.981,3476057,0
2007-09-19,12.184,12.361,11.909,12.017,3099515,0
2007-09-20,12.56,13.061,12.406,12.931,4839331,0
2007-09-21,13.004,13.116,12.617,12.839,2549364,0
2007-09-24,12.913,13.004,12.673,12.729,2504940,0
2007-09-25,12.434,12.589,12.296,12.58,1998615,0
2007-09-26,12.498,12.673,12.121,12.24,2985892,0
2007-09-27,12.506,13.004,12.351,12.966,3384011,0
2007-09-28,13.07,13.383,12.877,12.931,3753615,0
2007-10-01,12.913,13.236,12.774,12.957,2077977,0
2007-10-02,12.682,12.682,12.111,12.514,2724925,0
2007-10-03,12.553,12.589,12.194,12.304,2082969,0
2007-10-04,12.202,12.94,12.101,12.784,3424773,0
2007-10-05,12.904,13.162,12.784,12.995,2571617,0
2007-10-08,12.904,12.913,12.682,12.802,935015,0
2007-10-09,12.867,13.144,12.766,13.042,2393920,0
2007-10-10,13.189,13.476,13.144,13.476,2544299,0
2007-10-11,13.642,14.279,13.217,13.549,4525569,0
2007-10-12,13.604,14.058,13.558,13.928,2268800,0
2007-10-15,14.296,14.435,13.78,14.048,2778481,0
2007-10-16,14.019,14.048,13.355,13.566,2207978,0
2007-10-17,13.819,13.928,13.208,13.383,2917042,0
2007-10-18,13.514,13.982,13.41,13.982,2394677,0
2007-10-19,14.019,14.067,13.449,13.458,3116863,0
2007-10-22,12.691,13.097,12.451,13.042,3066234,0
2007-10-23,13.3,13.65,13.208,13.604,2407685,0
2007-10-24,13.486,13.685,13.189,13.614,2378087,0
2007-10-25,13.937,14.37,13.705,14.185,3243713,0
2007-10-26,14.406,14.618,14.352,14.519,2166452,0
2007-10-29,14.664,15.062,14.647,15.062,2222963,0
2007-10-30,14.803,14.852,14.647,14.682,1716292,0
2007-10-31,14.757,15.56,14.71,15.56,3113718,0
2007-11-01,15.052,15.265,14.657,14.933,3380214,0
2007-11-02,15.052,15.782,14.877,15.782,4134602,0
2007-11-05,15.56,15.883,15.439,15.726,3091876,0
2007-11-06,16.463,16.52,16.205,16.343,3979399,0
2007-11-07,16.693,16.88,15.892,15.994,5253299,0
2007-11-08,16.316,16.326,15.144,15.532,3964919,0
2007-11-09,15.182,15.717,14.296,15.312,2989859,0
2007-11-12,14.445,14.618,14.038,14.038,3484588,0
2007-11-13,14.296,14.618,14.157,14.352,2999174,0
2007-11-14,14.574,15.081,14.435,14.435,3127247,0
2007-11-15,14.241,14.361,13.624,13.77,3616087,0
2007-11-16,14.048,14.222,13.714,13.947,3362216,0
2007-11-19,13.819,13.947,13.162,13.374,3380728,0
2007-11-20,13.799,14.231,13.486,14.085,4065681,0
2007-11-21,14.01,14.038,13.337,13.685,3296182,0
2007-11-23,14.067,14.396,13.743,14.37,1305161,0
2007-11-26,14.729,14.729,13.845,13.937,2656107,0
2007-11-27,13.514,13.89,13.42,13.714,2527372,0
2007-11-28,13.633,14.406,13.566,14.352,2205847,0
2007-11-29,14.085,14.406,13.937,14.287,1888860,0
2007-11-30,13.89,14.093,13.604,13.809,2496636,0
2007-12-03,13.78,14.26,13.669,14.157,1719326,0
2007-12-04,14.453,14.519,14.075,14.149,1870142,0
2007-12-05,14.315,14.315,13.78,13.881,2027378,0
2007-12-06,13.836,14.657,13.762,14.628,2769052,0
2007-12-07,14.628,14.943,14.396,14.943,2576709,0
2007-12-10,15.228,15.551,15.062,15.153,2458042,0
2007-12-11,15.136,15.293,14.185,14.26,3084490,0
2007-12-12,14.757,14.913,14.564,14.832,2839848,0
2007-12-13,14.72,14.72,13.743,13.77,3840620,0
2007-12-14,13.505,13.743,13.309,13.347,2763654,0
2007-12-17,13.18,13.42,12.691,12.729,3290917,0
2007-12-18,12.995,13.236,12.682,13.135,2594334,0
2007-12-19,12.985,13.3,12.985,13.061,1585967,0
2007-12-20,13.07,13.89,13.07,13.89,3052249,0
2007-12-21,14.14,15.532,14.093,15.532,6527609,0
2007-12-24,15.404,15.587,15.091,15.098,1496943,0
2007-12-26,15.312,16.455,15.312,16.306,2356226,0
2007-12-27,16.012,16.197,15.762,15.762,2612419,0
2007-12-28,16.343,16.4,15.984,16.15,1777570,0
2007-12-31,16.15,16.197,15.515,15.653,1887432,0
2008-01-02,15.892,17.673,15.892,17.524,7096764,0
2008-01-03,17.175,17.258,16.647,16.779,7479911,0
2008-01-04,16.602,16.638,15.909,16.298,4719213,0
2008-01-07,16.085,16.371,15.374,15.717,4728128,0
2008-01-08,16.123,16.501,15.587,15.653,6438034,0
2008-01-09,15.791,15.791,14.895,15.505,5229949,0
2008-01-10,14.996,16.085,14.996,15.836,4576008,0
2008-01-11,16.085,16.085,14.96,15.144,5656646,0
2008-01-14,15.569,15.67,14.425,15.162,5549742,0
2008-01-15,15.117,15.467,14.222,14.628,5322643,0
2008-01-16,14.472,15.153,14.378,14.877,5735538,0
2008-01-17,15.439,15.439,14.14,14.287,4987420,0
2008-01-18,14.618,14.775,14.075,14.739,3905395,0
2008-01-22,13.845,15.302,13.676,14.823,5259916,0
2008-01-23,14.49,15.247,14.26,15.201,6117402,0
2008-01-24,15.596,16.123,15.107,15.411,5189869,0
2008-01-25,15.762,15.9,14.895,15.201,3821019,0
2008-01-28,15.476,15.625,15.052,15.569,3279740,0
2008-01-29,15.238,15.404,14.823,15.043,3350626,0
2008-01-30,14.933,15.218,14.628,15.035,3509883,0
2008-01-31,14.49,14.682,14.075,14.194,5171669,0
2008-02-01,13.836,14.296,13.743,14.212,7783993,0
2008-02-04,14.048,14.222,13.743,13.965,3621071,0
2008-02-05,13.799,13.799,13.245,13.245,4890301,0
2008-02-06,13.505,13.65,13.337,13.337,3516847,0
2008-02-07,13.236,13.522,13.144,13.374,3973950,0
2008-02-08,13.41,14.085,13.41,14.029,5983371,0
2008-02-11,14.166,14.574,13.991,14.287,6999880,0
2008-02-12,14.388,14.472,13.836,13.872,2698319,0
2008-02-13,13.762,14.019,13.762,13.899,3609670,0
2008-02-14,13.955,14.378,13.928,14.019,3836338,0
2008-02-15,14.019,14.251,13.937,14.001,3443639,0
2008-02-19,14.315,14.664,14.315,14.547,4050923,0
2008-02-20,14.296,14.978,14.231,14.868,3984872,0
2008-02-21,15.172,15.312,14.416,14.435,4819976,0
2008-02-22,14.628,14.794,14.463,14.794,3046959,0
2008-02-25,14.943,15.218,14.842,15.191,3941527,0
2008-02-26,15.404,15.689,15.098,15.653,4895415,0
2008-02-27,15.946,16.326,15.836,16.058,6535067,0
2008-02-28,16.26,16.298,15.965,16.288,4423094,0
2008-02-29,16.362,16.409,15.467,15.975,5820669,0
2008-03-03,16.306,16.713,16.049,16.362,6111191,0
2008-03-04,16.334,16.52,15.191,15.782,7181525,0
2008-03-05,16.133,16.87,15.936,16.851,5508834,0
2008-03-06,16.538,16.988,16.491,16.88,4049462,0
2008-03-07,16.805,16.971,16.473,16.779,4373035,0
2008-03-10,16.538,16.538,15.791,15.928,5729603,0
2008-03-11,16.438,16.438,15.717,16.334,4046159,0
2008-03-12,16.482,16.988,16.316,16.917,4366727,0
2008-03-13,17.212,17.708,17.128,17.682,5839971,0
2008-03-14,17.692,18.024,17.275,17.875,5672223,0
2008-03-17,17.718,17.913,16.391,16.759,5590369,0
2008-03-18,17.061,17.071,16.15,16.251,3459365,0
2008-03-19,15.845,15.883,15.247,15.283,6385380,0
2008-03-20,14.657,14.803,14.157,14.48,8618697,0
2008-03-24,14.574,14.852,14.279,14.352,3813401,0
2008-03-25,14.868,15.384,14.852,15.283,4478946,0
2008-03-26,15.394,15.826,15.283,15.744,3644857,0
2008-03-27,15.448,15.616,15.052,15.338,3585873,0
2008-03-28,15.247,15.274,14.574,14.859,2915232,0
2008-03-31,15.025,15.035,14.14,14.324,4258555,0
2008-04-01,14.149,14.149,13.624,14.067,5147633,0
2008-04-02,13.974,14.601,13.974,14.537,3733062,0
2008-04-03,14.682,14.988,14.472,14.775,3606773,0
2008-04-04,15.016,15.374,14.785,15.374,3167237,0
2008-04-07,15.635,15.984,15.081,15.172,3445560,0
2008-04-08,14.766,15.072,14.673,14.904,1968677,0
2008-04-09,15.043,15.43,14.852,15.218,2998197,0
2008-04-10,15.404,15.404,14.886,15.172,2354225,0
2008-04-11,14.923,15.228,14.803,14.895,2003970,0
2008-04-14,14.823,15.172,14.757,14.859,1932262,0
2008-04-15,15.052,15.302,14.859,15.182,2261725,0
2008-04-16,15.679,16.234,15.596,16.085,4652675,0
2008-04-17,16.179,16.187,15.689,15.883,2869878,0
2008-04-18,15.439,15.515,15.035,15.127,4121933,0
2008-04-21,15.228,15.228,14.664,14.691,3025457,0
2008-04-22,14.691,14.72,14.296,14.296,3306664,0
2008-04-23,14.102,14.112,13.714,13.908,3906355,0
2008-04-24,13.799,13.819,13.41,13.558,5376846,0
2008-04-25,13.695,13.799,13.439,13.458,3094682,0
2008-04-28,13.476,13.541,13.088,13.126,3209090,0
2008-04-29,12.931,12.931,11.741,11.767,8254922,0
2008-04-30,11.955,12.361,11.832,12.24,8926102,0
2008-05-01,11.823,12.045,11.65,11.972,6533466,0
2008-05-02,11.989,12.406,11.989,12.24,5232239,0
2008-05-05,12.637,12.72,12.416,12.58,5076346,0
2008-05-06,12.673,12.811,12.361,12.451,3660069,0
2008-05-07,12.296,12.451,12.007,12.221,3994074,0
2008-05-08,12.461,12.729,12.369,12.7,3569743,0
2008-05-09,12.739,13.07,12.461,12.858,4537936,0
2008-05-12,12.757,13.116,12.627,12.885,2139372,0
2008-05-13,12.645,12.867,12.304,12.757,2952667,0
2008-05-14,12.757,13.154,12.691,12.729,2374232,0
2008-05-15,13.078,13.374,12.931,13.135,3778507,0
2008-05-16,13.531,13.531,13.051,13.318,3043833,0
2008-05-19,13.449,13.724,13.318,13.42,2824083,0
2008-05-20,13.575,13.955,13.374,13.908,3337971,0
2008-05-21,13.862,14.26,13.705,13.819,4400624,0
2008-05-22,13.595,13.89,13.245,13.541,3871287,0
2008-05-23,13.733,13.78,13.42,13.614,2487794,0
2008-05-27,13.43,13.43,13.014,13.07,3123023,0
2008-05-28,12.94,13.558,12.867,13.522,2291741,0
2008-05-29,13.272,13.309,12.922,12.966,2810697,0
2008-05-30,13.227,13.439,13.097,13.374,2472981,0
2008-06-02,13.43,13.531,13.154,13.449,2388460,0
2008-06-03,13.014,13.614,13.014,13.162,2094676,0
2008-06-04,13.189,13.227,12.739,12.877,3125106,0
2008-06-05,12.913,13.392,12.802,13.309,2753256,0
2008-06-06,13.458,13.614,13.337,13.392,2420444,0
2008-06-09,13.41,13.575,13.18,13.272,2187167,0
2008-06-10,13.144,13.18,12.57,12.589,2755132,0
2008-06-11,12.774,12.922,12.58,12.617,1627020,0
2008-06-12,12.351,12.673,12.24,12.451,1925919,0
2008-06-13,12.451,12.553,12.313,12.361,1437153,0
2008-06-16,12.774,12.877,12.451,12.498,1830185,0
2008-06-17,12.498,12.885,12.498,12.7,1347991,0
2008-06-18,12.811,12.839,12.57,12.637,2068143,0
2008-06-19,13.061,13.061,12.682,12.729,2775215,0
2008-06-20,12.784,12.922,12.211,12.451,3220720,0
2008-06-23,12.267,12.543,12.23,12.332,1941095,0
2008-06-24,12.434,12.434,11.918,12.027,3081096,0
2008-06-25,12.027,12.111,11.586,11.89,3206308,0
2008-06-26,12.13,13.014,12.036,12.966,3969891,0
2008-06-27,13.18,13.604,13.144,13.486,5019429,0
2008-06-30,13.624,14.202,13.088,13.514,3321861,0
2008-07-01,13.836,14.499,13.799,13.908,4543944,0
2008-07-02,13.881,13.928,13.402,13.714,3546556,0
2008-07-03,13.402,13.549,12.858,13.189,2672068,0
2008-07-07,12.913,13.042,12.533,12.72,3252026,0
2008-07-08,12.514,12.664,12.13,12.488,3393580,0
2008-07-09,12.637,13.042,12.377,12.488,2704433,0
2008-07-10,12.749,13.014,12.56,13.014,2660342,0
2008-07-11,13.365,14.157,13.281,13.908,4999845,0
2008-07-14,14.112,14.547,13.79,14.306,3887937,0
2008-07-15,14.529,14.701,13.743,14.121,5067405,0
2008-07-16,14.26,14.26,13.42,13.595,3705908,0
2008-07-17,13.695,14.067,13.217,13.43,4415955,0
2008-07-18,13.466,13.752,13.281,13.676,3537375,0
2008-07-21,13.762,14.085,13.659,14.067,2858959,0
2008-07-22,14.157,14.222,13.135,13.291,3963578,0
2008-07-23,13.061,13.42,12.913,13.004,4639652,0
2008-07-24,13.144,13.514,12.913,13.272,4306271,0
2008-07-25,13.466,13.604,13.281,13.505,2436098,0
2008-07-28,13.595,13.937,13.255,13.355,5053933,0
2008-07-29,13.365,13.42,12.71,12.877,3970726,0
2008-07-30,12.332,12.451,11.722,12.267,6670105,0
2008-07-31,12.506,12.553,11.851,11.955,4366344,0
2008-08-01,11.861,12.138,11.539,11.568,3558053,0
2008-08-04,11.428,11.732,10.728,10.939,3821277,0
2008-08-05,10.81,10.902,9.564,9.704,8839261,0
2008-08-06,10.037,10.68,9.999,10.505,6119283,0
2008-08-07,10.513,10.634,10.143,10.378,3696753,0
2008-08-08,10.065,10.238,9.545,9.685,4201069,0
2008-08-11,9.685,9.813,8.7716,9.2331,6514978,0
2008-08-12,9.3338,9.62,9.2047,9.509,4054032,0
2008-08-13,9.685,10.378,9.62,10.265,5725400,0
2008-08-14,10.209,10.31,9.668,9.748,3164180,0
2008-08-15,9.1593,9.4537,8.9929,9.3519,5071336,0
2008-08-18,9.537,9.953,9.537,9.731,3874060,0
2008-08-19,9.555,10.275,9.537,10.18,6478536,0
2008-08-20,10.248,10.699,10.19,10.505,5381900,0
2008-08-21,11.114,11.208,10.791,10.93,3747312,0
2008-08-22,10.763,10.957,10.425,10.579,2888825,0
2008-08-25,10.497,10.745,10.378,10.487,2506459,0
2008-08-26,10.449,10.753,10.416,10.625,1654938,0
2008-08-27,10.875,11.003,10.625,10.772,1763110,0
2008-08-28,10.92,11.133,10.523,10.819,1978807,0
2008-08-29,10.781,10.875,10.497,10.625,1648889,0
2008-09-02,9.989,10.065,9.74,9.905,2587639,0
2008-09-03,9.869,10.065,9.1316,9.3797,3499928,0
2008-09-04,9.4826,9.639,8.7804,8.8822,3932408,0
2008-09-05,9.1681,9.1681,8.4946,9.0019,4137611,0
2008-09-08,9.3165,9.4537,8.1626,8.2363,4153321,0
2008-09-09,7.7387,7.8213,7.1482,7.3415,8846660,0
2008-09-10,7.3788,7.8398,7.1757,7.7755,8110013,0
2008-09-11,7.6186,7.8307,7.1482,7.6186,4536806,0
2008-09-12,7.8398,8.5776,7.7936,8.4393,5564290,0
2008-09-15,8.4857,8.587,7.7477,7.8676,4482596,0
2008-09-16,7.4617,7.8027,7.0559,7.7477,6739211,0
2008-09-17,7.8495,9.1403,7.4802,8.5776,7334205,0
2008-09-18,9.2515,9.4049,8.3012,8.5962,10999397,0
2008-09-19,8.6607,9.1042,8.5317,8.7528,7968321,0
2008-09-22,9.537,10.229,9.2234,9.711,11433680,0
2008-09-23,9.766,9.822,9.2234,9.397,6457039,0
2008-09-24,9.555,9.822,9.28,9.3519,4581400,0
2008-09-25,9.2711,9.4915,8.8359,9.0019,6090084,0
2008-09-26,9.076,9.1316,8.3012,8.3655,7001155,0
2008-09-29,8.2363,8.476,7.6093,7.9507,6175560,0
2008-09-30,7.6186,7.8307,7.3788,7.517,4478605,0
2008-10-01,7.6736,7.9783,7.4802,7.7936,5755435,0
2008-10-02,7.4156,7.526,6.5208,6.5763,6627329,0
2008-10-03,6.6224,7.1296,6.4381,6.5395,5322177,0
2008-10-06,6.5488,6.77,5.3772,5.9675,8457094,0
2008-10-07,6.318,6.5119,5.4234,5.5062,7594485,0
2008-10-08,5.7738,6.1612,5.4049,5.986,6112258,0
2008-10-09,6.1428,6.1428,5.2848,5.4417,6146656,0
2008-10-10,5.1192,5.5159,3.4681,4.5745,13792063,0
2008-10-13,4.99,5.1744,4.3995,5.0913,5351970,0
2008-10-14,5.3497,5.5246,5.0084,5.2666,6414943,0
2008-10-15,5.0729,5.0729,4.4731,4.6393,4558065,0
2008-10-16,4.3349,4.5839,3.7264,4.1041,8228268,0
2008-10-17,3.7908,4.4181,3.7264,4.1599,4107877,0
2008-10-20,4.2981,4.8421,4.2798,4.7778,3220322,0
2008-10-21,4.5196,4.6487,4.2798,4.2887,2719664,0
2008-10-22,4.0676,4.0859,3.4588,3.4773,4374715,0
2008-10-23,3.4402,3.7264,3.0622,3.1543,6515971,0
2008-10-24,2.7671,3.4311,2.7577,3.1727,6268813,0
2008-10-27,3.0435,3.1082,2.361,2.3887,8791943,0
2008-10-28,2.7488,2.7488,2.3981,2.6471,7993890,0
2008-10-29,2.933,3.3573,2.8498,3.311,8787783,0
2008-10-30,3.4588,3.8278,3.302,3.4402,7882182,0
2008-10-31,3.3668,3.4402,3.1821,3.3204,4590680,0
2008-11-03,3.3943,3.837,3.3757,3.4125,5494326,0
2008-11-04,3.8278,4.1782,3.7264,4.1319,5565258,0
2008-11-05,4.0584,4.2428,3.8092,3.9107,8131637,0
2008-11-06,4.1506,4.1506,3.3204,3.4402,8256121,0
2008-11-07,3.4866,3.7538,3.1727,3.2929,5326897,0
2008-11-10,3.717,3.717,3.3298,3.4125,4830913,0
2008-11-11,3.247,3.2651,2.9608,3.1451,3414925,0
2008-11-12,3.0071,3.1082,2.7764,2.8408,3075712,0
2008-11-13,2.7856,3.0899,2.4625,3.0899,6713096,0
2008-11-14,3.1359,3.3757,2.9515,2.9976,5585413,0
2008-11-17,2.9976,2.9976,2.5918,2.601,5908901,0
2008-11-18,2.6289,2.7209,2.5455,2.6289,4431559,0
2008-11-19,2.684,2.9237,2.4903,2.5087,5177472,0
2008-11-20,2.4903,2.6748,2.361,2.3707,5096274,0
2008-11-21,2.6748,2.9237,2.4533,2.5918,10122712,0
2008-11-24,3.0435,3.4588,2.4903,2.601,16944283,0
2008-11-25,2.684,2.7671,2.315,2.3887,9598403,0
2008-11-26,2.5178,2.8962,2.4076,2.7856,8722619,0
2008-11-28,2.9515,3.2097,2.8962,3.1821,3747605,0
2008-12-01,2.8962,2.8962,2.7209,2.73,6088258,0
2008-12-02,2.9145,2.9608,2.7392,2.8869,9889476,0
2008-12-03,2.8869,3.311,2.8685,3.2558,14075463,0
2008-12-04,3.2835,3.4956,2.8869,2.9886,10226905,0
2008-12-05,2.9145,3.0435,2.7671,2.9422,10082125,0
2008-12-08,3.247,3.4035,3.1635,3.2651,9105580,0
2008-12-09,3.2097,3.4495,3.0714,3.311,6649849,0
2008-12-10,3.5695,3.8278,3.4773,3.7264,9380085,0
2008-12-11,4.0398,4.5657,3.7813,4.0029,15634368,0
2008-12-12,3.8278,4.2887,3.7813,4.1782,9250155,0
2008-12-15,4.5103,4.7499,4.344,4.676,11863762,0
2008-12-16,4.7499,5.4604,4.6578,5.4604,15470594,0
2008-12-17,5.5615,6.4381,5.4604,5.6631,25685973,0
2008-12-18,5.7278,5.7924,4.7221,4.9804,19057618,0
2008-12-19,4.6855,5.3864,4.6671,5.2485,16219954,0
2008-12-22,5.5526,5.6263,4.9161,5.1192,9856443,0
2008-12-23,5.1559,5.3036,4.9069,5.1281,7556920,0
2008-12-24,5.2941,5.2941,4.9714,5.202,3066204,0
2008-12-26,5.2572,5.7462,5.1006,5.6539,5618997,0
2008-12-29,5.8386,6.1334,5.6907,5.9586,10635205,0
2008-12-30,5.8661,5.9491,5.7001,5.9123,5582029,0
2008-12-31,5.6815,6.0413,5.497,5.986,6373169,0
2009-01-02,5.9029,6.3366,5.8569,6.0691,8629674,0
2009-01-05,5.7368,5.9953,5.6631,5.7643,9227774,0
2009-01-06,5.7188,6.1612,5.6263,6.0043,10153229,0
2009-01-07,5.9306,5.9767,5.0913,5.2666,12476721,0
2009-01-08,5.4604,5.7094,5.1927,5.6725,8382893,0
2009-01-09,5.5526,5.8937,5.451,5.6907,7479629,0
2009-01-12,5.3589,5.4417,5.0084,5.1281,7796165,0
2009-01-13,5.2113,5.4417,4.9435,5.2848,7999494,0
2009-01-14,5.0636,5.1927,4.7036,4.8981,8825193,0
2009-01-15,4.8885,5.1097,4.5009,5.1006,11560155,0
2009-01-16,5.4604,5.6725,5.276,5.6725,12107200,0
2009-01-20,5.7368,5.9029,5.4049,5.4604,11728708,0
2009-01-21,5.5984,5.6907,5.3497,5.6631,7204951,0
2009-01-22,5.5709,5.8844,5.5339,5.7924,8699649,0
2009-01-23,5.986,6.3919,5.9029,6.3089,11256983,0
2009-01-26,6.7053,6.8989,6.2721,6.4195,14129406,0
2009-01-27,5.9953,6.0228,5.8293,5.9491,13591702,0
2009-01-28,5.9953,6.0781,5.82,5.9214,10097083,0
2009-01-29,5.82,6.1334,5.7368,6.0691,9993809,0
2009-01-30,6.1889,6.2903,5.8844,6.0228,8843263,0
2009-02-02,5.8106,6.0043,5.7278,5.9214,7371254,0
2009-02-03,6.0135,6.0781,5.8015,5.9586,6431331,0
2009-02-04,6.0413,6.1428,5.9767,6.0413,5285861,0
2009-02-05,6.198,6.2534,6.0322,6.1519,5736186,0
2009-02-06,6.1152,6.2811,6.0228,6.198,8327318,0
2009-02-09,6.0874,6.1612,5.9214,5.9953,5853445,0
2009-02-10,6.1428,6.2441,5.7278,5.82,6916229,0
2009-02-11,5.9491,6.687,5.8386,6.6408,20508836,0
2009-02-12,6.5488,6.6316,6.3089,6.6224,11555512,0
2009-02-13,6.4655,6.659,6.4007,6.5946,5813887,0
2009-02-17,6.7329,7.0374,6.7329,6.8901,13878609,0
2009-02-18,6.9177,7.0282,6.5671,6.8344,11468584,0
2009-02-19,6.7237,6.7329,5.7924,6.0781,15864724,0
2009-02-20,6.5302,6.9177,6.3826,6.7794,15699618,0
2009-02-23,6.5488,6.9266,6.355,6.7516,9962635,0
2009-02-24,6.8807,6.8807,6.1428,6.2351,12327288,0
2009-02-25,6.2441,6.5671,6.1241,6.1241,8449886,0
2009-02-26,6.0691,6.2903,5.8755,6.2167,8506633,0
2009-02-27,6.318,6.4381,5.9123,6.1705,9195615,0
2009-03-02,6.1612,6.2721,5.4234,5.5434,10024743,0
2009-03-03,5.5246,5.8015,5.3125,5.6169,8775788,0
2009-03-04,5.8293,5.9586,5.6169,5.7643,7640193,0
2009-03-05,5.8661,6.2167,5.8569,6.1705,6479289,0
2009-03-06,6.3272,6.4287,5.9767,6.1152,6934061,0
2009-03-09,6.0505,6.0505,5.5339,5.6907,6954910,0
2009-03-10,5.5801,5.5984,5.2202,5.5062,8994850,0
2009-03-11,5.5709,5.8661,5.4049,5.6725,7067263,0
2009-03-12,5.6446,5.9214,5.5339,5.8015,6780005,0
2009-03-13,6.0413,6.0413,5.82,5.9767,5944183,0
2009-03-16,5.8569,6.0781,5.7462,5.9491,4769758,0
2009-03-17,5.8569,5.9491,5.7278,5.8844,4732607,0
2009-03-18,5.7643,6.6501,5.6725,6.6316,12412040,0
2009-03-19,6.9729,7.5814,6.9177,7.4893,19104236,0
2009-03-20,7.3788,7.7293,7.2957,7.6554,14729412,0
2009-03-23,7.6736,7.9597,7.517,7.6459,12915410,0
2009-03-24,7.3883,7.7755,7.2219,7.7015,8977826,0
2009-03-25,7.7201,7.9321,7.4987,7.9044,12280389,0
2009-03-26,8.0153,8.1258,7.7201,7.9134,8391852,0
2009-03-27,7.6554,7.8862,7.6093,7.8398,6910789,0
2009-03-30,7.4708,7.766,7.1663,7.2682,9559668,0
2009-03-31,7.517,7.7936,7.3692,7.5909,7319125,0
2009-04-01,7.6186,7.8768,7.6093,7.766,6639725,0
2009-04-02,7.5725,7.9597,7.4338,7.9414,8053958,0
2009-04-03,7.7568,8.0057,7.3512,7.4062,6705825,0
2009-04-06,7.1021,7.1021,6.77,6.9633,8615681,0
2009-04-07,7.0282,7.2128,7.0003,7.0191,4107645,0
2009-04-08,7.1114,7.2772,6.9729,7.0649,4231135,0
2009-04-09,7.0559,7.2401,6.9913,7.1851,2954305,0
2009-04-13,7.5082,7.6649,7.4247,7.5449,4092014,0
2009-04-14,7.6368,7.8213,7.4802,7.517,4197794,0
2009-04-15,7.4525,7.6829,7.4525,7.6554,2988609,0
2009-04-16,7.6093,7.6459,7.0649,7.1943,5333026,0
2009-04-17,7.0649,7.1482,6.7237,6.8344,6561881,0
2009-04-20,6.9729,7.0744,6.7975,6.7975,5446994,0
2009-04-21,6.9266,6.9913,6.5208,6.6962,5271048,0
2009-04-22,6.8252,6.9913,6.7053,6.7147,4090030,0
2009-04-23,6.8435,7.2128,6.7516,7.0282,5184302,0
2009-04-24,7.1943,7.5536,7.1757,7.4525,5767781,0
2009-04-27,7.4802,7.6459,7.3883,7.4802,4188509,0
2009-04-28,7.2401,7.2865,7.0559,7.0928,3784395,0
2009-04-29,7.3604,7.4893,7.2401,7.3325,3367563,0
2009-04-30,7.2219,7.2219,6.9547,7.0282,4774447,0
2009-05-01,7.0374,7.2128,6.9452,7.1206,2668629,0
2009-05-04,7.2401,7.6278,7.2033,7.6278,5097533,0
2009-05-05,7.8213,7.9228,7.7387,7.9228,6301103,0
2009-05-06,8.1167,8.2825,8.0428,8.2273,4701587,0
2009-05-07,8.3747,8.5224,7.9597,8.0522,5642702,0
2009-05-08,8.1626,8.3566,7.9321,8.2182,4091280,0
2009-05-11,8.0057,8.135,7.6829,8.135,5796448,0
2009-05-12,8.3287,8.5962,8.2549,8.5962,6202923,0
2009-05-13,8.4393,8.7068,8.1442,8.1626,6427779,0
2009-05-14,8.0798,8.2919,7.9044,8.1534,4187305,0
2009-05-15,8.1995,8.3287,7.7755,7.9134,4007012,0
2009-05-18,7.9134,8.1534,7.7015,8.1167,3141566,0
2009-05-19,8.1903,8.6239,8.1167,8.4211,5008160,0
2009-05-20,8.6607,9.0202,8.6333,8.7253,7374523,0
2009-05-21,8.5962,8.8453,8.3195,8.6793,7670224,0
2009-05-22,9.0298,9.0572,8.5499,8.6147,6456001,0
2009-05-26,8.4946,8.7623,8.4211,8.7528,4310664,0
2009-05-27,8.7804,9.0019,8.6055,8.6697,5642265,0
2009-05-28,8.8085,9.2615,8.7346,9.1776,7690210,0
2009-05-29,9.62,9.794,9.4915,9.704,9064953,0
2009-06-01,9.841,9.989,9.518,9.678,8229118,0
2009-06-02,9.804,10.065,9.668,10.027,6132773,0
2009-06-03,9.711,9.785,9.2711,9.74,11614746,0
2009-06-04,9.785,10.117,9.704,10.1,7477450,0
2009-06-05,9.74,9.934,9.4915,9.564,7648546,0
2009-06-08,9.2711,9.4049,8.9744,9.3872,6938999,0
2009-06-09,9.639,9.668,9.362,9.4915,4824959,0
2009-06-10,9.658,9.694,9.2427,9.3872,5161486,0
2009-06-11,9.3797,9.776,9.1498,9.4627,5393708,0
2009-06-12,9.1403,9.344,9.1316,9.2711,4511191,0
2009-06-15,8.9833,9.0298,8.3747,8.5317,8246423,0
2009-06-16,8.8359,9.0019,8.172,8.2273,9255221,0
2009-06-17,8.2182,8.2273,7.8213,8.1167,10461665,0
2009-06-18,8.1442,8.1626,7.5909,7.6554,9765046,0
2009-06-19,7.7847,8.1626,7.7201,7.9597,11887710,0
2009-06-22,7.6925,7.7847,7.3512,7.3512,6999226,0
2009-06-23,7.526,7.6459,7.1296,7.5725,7773852,0
2009-06-24,7.8307,8.0888,7.6459,7.6925,6994576,0
2009-06-25,7.7847,8.1534,7.7201,8.1258,4394264,0
2009-06-26,8.2825,8.504,8.0057,8.0428,5421562,0
2009-06-29,8.1071,8.1626,7.8307,7.8583,3773830,0
2009-06-30,7.8952,7.9691,7.526,7.6,4304548,0
2009-07-01,7.8307,8.0428,7.7387,7.8862,3413636,0
2009-07-02,7.6554,7.7847,7.5632,7.7477,3666455,0
2009-07-06,7.4802,7.5725,7.0282,7.1482,9625234,0
2009-07-07,7.1206,7.3788,7.0649,7.1943,3860309,0
2009-07-08,7.0928,7.2401,6.6408,6.8807,6890167,0
2009-07-09,6.9913,7.1943,6.8531,6.8621,5645854,0
2009-07-10,6.7605,6.9824,6.687,6.8807,3696105,0
2009-07-13,6.8807,7.0834,6.5671,7.0834,5508698,0
2009-07-14,7.2865,7.3604,7.1388,7.2682,4542484,0
2009-07-15,7.7387,7.7936,7.6186,7.7568,4405249,0
2009-07-16,7.6,7.7568,7.5356,7.7387,3004532,0
2009-07-17,7.7568,7.9134,7.6649,7.8213,3909192,0
2009-07-20,8.2363,8.4302,8.1811,8.3747,5534207,0
2009-07-21,8.4669,8.4857,8.0057,8.1626,4938259,0
2009-07-22,8.0428,8.3933,7.9691,8.3012,3922801,0
2009-07-23,8.3012,8.7346,8.2549,8.4487,5995293,0
2009-07-24,8.5499,8.6793,8.4393,8.5131,3155577,0
2009-07-27,8.6884,8.8085,8.5224,8.6697,4143554,0
2009-07-28,8.4581,8.5224,8.0428,8.2458,5016028,0
2009-07-29,8.1071,8.1071,7.7847,7.9321,4620749,0
2009-07-30,8.1258,8.3566,8.0798,8.1811,3465959,0
2009-07-31,8.135,8.6239,8.0798,8.4669,5035292,0
2009-08-03,8.7528,9.1776,8.7436,9.1593,7526691,0
2009-08-04,9.0667,9.583,8.9376,9.344,7186491,0
2009-08-05,9.4148,9.4995,9.1042,9.4336,5412159,0
2009-08-06,9.62,9.639,8.9833,9.1129,4976620,0
2009-08-07,9.2047,9.362,8.9467,9.0114,4593210,0
2009-08-10,8.8453,9.0298,8.7253,8.8728,4159233,0
2009-08-11,8.6697,8.8085,8.5131,8.6697,2918991,0
2009-08-12,8.5776,9.0944,8.5317,8.965,4312579,0
2009-08-13,9.2615,9.4148,9.1593,9.28,4410582,0
2009-08-14,9.3338,9.3797,9.0114,9.2427,4222171,0
2009-08-17,8.7068,8.7528,8.5317,8.6423,5908341,0
2009-08-18,8.6516,8.8173,8.5962,8.7253,2997791,0
2009-08-19,8.5317,8.8822,8.3933,8.6423,4130874,0
2009-08-20,8.6239,8.8914,8.6055,8.7623,2764138,0
2009-08-21,8.9744,9.2144,8.9559,9.1403,4471556,0
2009-08-24,9.3076,9.4826,9.1862,9.2615,5868846,0
2009-08-25,9.4336,9.518,9.0944,9.1593,4364564,0
2009-08-26,9.2047,9.2047,8.8542,9.0114,3440221,0
2009-08-27,8.9929,9.2989,8.7716,9.2896,3817471,0
2009-08-28,9.611,9.748,9.4537,9.639,6557832,0
2009-08-31,9.3338,9.573,9.28,9.555,4379187,0
2009-09-01,9.4826,9.593,8.9189,9.0298,7188713,0
2009-09-02,9.1316,10.046,9.0572,10.046,13551244,0
2009-09-03,10.265,10.607,10.152,10.416,12789171,0
2009-09-04,10.388,10.772,10.238,10.69,7298358,0
2009-09-08,10.829,11.163,10.753,10.866,19259683,0
2009-09-09,10.93,11.012,10.425,10.753,11848573,0
2009-09-10,10.579,11.298,10.425,11.28,8839437,0
2009-09-11,11.668,11.909,11.389,11.568,11716361,0
2009-09-14,11.361,11.641,11.163,11.271,7688704,0
2009-09-15,11.307,11.937,11.271,11.88,8888255,0
2009-09-16,12.156,12.296,12.007,12.184,9539089,0
2009-09-17,12.083,12.304,11.558,11.955,9786818,0
2009-09-18,11.928,12.017,11.361,11.539,9368349,0
2009-09-21,11.057,11.615,9.748,11.548,9230222,0
2009-09-22,12.027,12.036,11.714,11.89,6914925,0
2009-09-23,11.741,11.989,11.568,11.605,7231248,0
2009-09-24,11.787,11.842,11.067,11.181,7854369,0
2009-09-25,10.965,11.067,10.745,10.838,7300631,0
2009-09-28,10.81,11.326,10.81,10.866,6738734,0
2009-09-29,10.857,11.389,10.857,11.307,5931544,0
2009-09-30,11.605,11.767,11.163,11.615,10599203,0
2009-10-01,11.796,11.796,10.975,11.067,9145699,0
2009-10-02,10.819,11.548,10.763,11.133,10367126,0
2009-10-05,11.326,11.705,11.198,11.576,7976781,0
2009-10-06,12.202,12.757,12.156,12.461,14239029,0
2009-10-07,12.739,12.858,12.249,12.729,13298201,0
2009-10-08,13.042,13.07,12.589,12.7,11682645,0
2009-10-09,12.664,13.365,12.406,12.784,7039863,0
2009-10-12,13.097,13.236,12.637,12.794,5514090,0
2009-10-13,13.033,13.281,12.811,13.135,10105389,0
2009-10-14,13.355,13.566,13.097,13.439,9077585,0
2009-10-15,13.17,13.449,13.042,13.272,7293464,0
2009-10-16,13.144,13.495,13.051,13.255,6708663,0
2009-10-19,13.392,13.402,13.097,13.198,6948737,0
2009-10-20,13.309,13.402,12.729,13.042,8129392,0
2009-10-21,12.931,13.724,12.904,13.291,10928613,0
2009-10-22,13.189,13.3,12.774,12.904,7812042,0
2009-10-23,13.154,13.272,12.757,12.839,7538861,0
2009-10-26,12.877,13.126,11.861,11.998,12275981,0
2009-10-27,11.871,12.083,11.418,11.918,10842450,0
2009-10-28,11.732,11.937,10.939,11.031,12323832,0
2009-10-29,11.464,12.24,11.225,12.101,9209696,0
2009-10-30,11.955,12.007,10.975,11.511,12591145,0
2009-11-02,11.88,12.174,11.225,11.668,11223049,0
2009-11-03,11.605,12.877,11.399,12.774,12240247,0
2009-11-04,13.088,13.208,12.673,12.811,12620023,0
2009-11-05,12.949,13.107,12.637,12.931,6063607,0
2009-11-06,12.931,13.291,12.885,12.94,9342465,0
2009-11-09,13.495,13.762,13.42,13.549,8602312,0
2009-11-10,13.466,13.809,13.227,13.809,8469074,0
2009-11-11,14.112,14.296,13.872,14.102,9124880,0
2009-11-12,13.974,14.102,13.458,13.724,9973482,0
2009-11-13,13.78,14.212,13.65,14.019,9051089,0
2009-11-16,14.529,14.757,14.333,14.611,9940435,0
2009-11-17,14.342,14.757,14.287,14.747,6954290,0
2009-11-18,14.913,15.052,14.406,14.556,8929451,0
2009-11-19,14.279,14.691,13.937,14.638,6738382,0
2009-11-20,14.287,14.519,14.194,14.378,5882915,0
2009-11-23,15.035,15.421,14.757,14.988,10197559,0
2009-11-24,15.043,15.052,14.556,14.868,8033435,0
2009-11-25,15.127,15.505,15.052,15.505,7728897,0
2009-11-27,14.296,15.081,14.112,14.757,7813065,0
2009-11-30,14.611,15.072,14.592,14.823,7456533,0
2009-12-01,15.33,15.689,15.218,15.679,10282569,0
2009-12-02,15.855,16.094,15.699,15.975,12926131,0
2009-12-03,15.826,16.058,15.421,15.735,9018263,0
2009-12-04,15.43,15.551,14.647,14.96,14882559,0
2009-12-07,14.435,15.081,14.038,14.618,14581523,0
2009-12-08,14.342,14.388,13.585,13.65,15541477,0
2009-12-09,13.836,14.279,13.733,14.175,12086575,0
2009-12-10,14.315,14.378,13.862,14.279,7988717,0
2009-12-11,14.315,14.388,13.872,13.955,9666383,0
2009-12-14,14.13,14.445,13.928,14.406,7320086,0
2009-12-15,14.287,14.445,14.13,14.166,6614493,0
2009-12-16,14.333,14.71,14.287,14.547,7064451,0
2009-12-17,14.222,14.241,13.439,13.495,12064328,0
2009-12-18,13.633,14.019,13.42,13.458,17056444,0
2009-12-21,14.029,14.157,13.558,13.743,8486495,0
2009-12-22,13.743,13.928,13.514,13.705,7124142,0
2009-12-23,13.826,14.251,13.752,14.093,6206113,0
2009-12-24,14.296,14.406,14.166,14.251,2588582,0
2009-12-28,14.37,14.463,14.093,14.202,3323806,0
2009-12-29,14.378,14.388,14.01,14.067,3479711,0
2009-12-30,13.799,13.899,13.659,13.799,4025548,0
2009-12-31,13.974,14.093,13.79,13.852,2898814,0
2010-01-04,14.48,14.574,14.279,14.564,7550270,0
2010-01-05,14.701,15.081,14.547,14.886,7489615,0
2010-01-06,15.218,15.625,15.127,15.43,8378719,0
2010-01-07,15.457,15.596,15.182,15.404,6900974,0
2010-01-08,15.467,15.883,15.355,15.864,6138884,0
2010-01-11,16.391,16.419,16.049,16.094,7310265,0
2010-01-12,15.864,16.076,15.384,15.587,10055805,0
2010-01-13,15.826,16.049,15.218,16.049,7585654,0
2010-01-14,16.058,16.123,15.753,16.049,5385970,0
2010-01-15,15.801,15.919,15.587,15.819,6510946,0
2010-01-19,15.635,15.836,15.476,15.625,7081736,0
2010-01-20,15.172,15.172,14.435,14.904,10445318,0
2010-01-21,14.682,15.043,13.826,13.826,14244636,0
2010-01-22,13.633,13.974,13.236,13.65,16400375,0
2010-01-25,13.799,13.899,13.383,13.585,7374874,0
2010-01-26,13.18,13.531,13.014,13.263,10515007,0
2010-01-27,13.263,13.522,12.957,13.466,9123114,0
2010-01-28,13.733,13.752,12.821,13.198,9416550,0
2010-01-29,13.097,13.402,12.57,12.691,8685793,0
2010-02-01,12.858,13.79,12.784,13.733,7794952,0
2010-02-02,13.955,14.157,13.633,13.724,7191248,0
2010-02-03,13.585,13.974,13.402,13.449,5608840,0
2010-02-04,13.014,13.051,12.451,12.514,9122027,0
2010-02-05,12.361,13.263,12.027,13.17,15347441,0
2010-02-08,13.281,13.355,12.451,12.524,7897847,0
2010-02-09,12.904,13.41,12.83,13.217,9383099,0
2010-02-10,13.208,13.439,12.83,13.263,7307916,0
2010-02-11,13.392,13.899,13.189,13.872,7307569,0
2010-02-12,13.585,13.991,13.549,13.965,7733362,0
2010-02-16,14.564,14.757,14.406,14.529,7481989,0
2010-02-17,14.611,14.832,14.269,14.378,8045504,0
2010-02-18,14.396,14.701,14.388,14.49,5436788,0
2010-02-19,14.279,14.618,14.175,14.453,5925770,0
2010-02-22,14.618,14.657,14.241,14.378,5207662,0
2010-02-23,14.251,14.324,13.495,13.614,7150436,0
2010-02-24,13.531,13.78,13.374,13.449,6972405,0
2010-02-25,13.17,13.862,13.004,13.79,9535529,0
2010-02-26,13.937,14.175,13.89,13.991,14645301,0
2010-03-01,14.194,14.202,13.566,14.075,9430768,0
2010-03-02,14.26,14.406,14.157,14.194,8433344,0
2010-03-03,14.49,14.547,14.287,14.361,6886829,0
2010-03-04,14.333,14.388,13.79,13.899,10299488,0
2010-03-05,14.166,14.618,14.112,14.342,6429835,0
2010-03-08,14.547,14.657,14.175,14.251,5533451,0
2010-03-09,14.048,14.406,13.928,14.185,4119732,0
2010-03-10,14.324,14.574,13.947,14.102,7336845,0
2010-03-11,14.01,14.342,13.845,14.342,3902494,0
2010-03-12,14.48,14.509,14.149,14.26,4148101,0
2010-03-15,14.231,14.241,13.937,14.13,3912588,0
2010-03-16,14.388,14.657,14.378,14.638,5613530,0
2010-03-17,14.638,15.238,14.583,15.043,9265277,0
2010-03-18,15.052,15.211,14.472,14.601,6151562,0
2010-03-19,14.673,14.691,14.075,14.175,6457920,0
2010-03-22,13.862,14.222,13.724,14.185,5492073,0
2010-03-23,14.166,14.611,13.991,14.564,6115302,0
2010-03-24,14.241,14.315,13.937,13.974,5843199,0
2010-03-25,14.194,14.269,13.676,13.676,6192810,0
2010-03-26,13.836,14.166,13.695,14.058,4963226,0
2010-03-29,14.296,14.49,14.175,14.406,4257968,0
2010-03-30,14.453,14.453,14.067,14.212,3891318,0
2010-03-31,14.406,14.657,14.388,14.463,4852298,0
2010-04-01,14.775,15.025,14.71,14.96,5538575,0
2010-04-05,15.218,15.515,15.062,15.495,5475854,0
2010-04-06,15.355,15.717,15.293,15.635,6429262,0
2010-04-07,15.762,16.142,15.726,15.984,7683771,0
2010-04-08,15.762,15.946,15.625,15.928,6754569,0
2010-04-09,16.066,16.215,15.909,16.133,4370323,0
2010-04-12,16.197,16.409,15.994,16.039,4783015,0
2010-04-13,15.919,16.012,15.467,15.873,4922290,0
2010-04-14,16.142,16.371,15.845,16.123,5933457,0
2010-04-15,16.004,16.446,15.975,16.298,4791655,0
2010-04-16,16.076,16.26,15.56,15.883,8805116,0
2010-04-19,15.579,15.864,15.495,15.782,5320657,0
2010-04-20,16.094,16.123,15.819,15.819,4124258,0
2010-04-21,15.928,16.133,15.826,16.104,4391176,0
2010-04-22,15.928,16.066,15.717,16.058,4948575,0
2010-04-23,15.997,16.615,15.849,16.615,5699904,0
2010-04-26,16.769,16.87,16.602,16.638,4994049,0
2010-04-27,16.419,16.936,16.326,16.759,7388935,0
2010-04-28,16.749,17.412,16.684,17.258,9026867,0
2010-04-29,17.412,17.827,17.303,17.736,6371541,0
2010-04-30,18.058,18.291,17.969,18.005,7907342,0
2010-05-03,18.225,18.649,18.005,18.273,7458644,0
2010-05-04,18.105,18.207,16.988,17.431,11867941,0
2010-05-05,16.565,17.524,16.094,17.249,12225855,0
2010-05-06,17.108,17.708,16.142,16.998,14591783,0
2010-05-07,17.146,17.258,16.114,17.007,15255452,0
2010-05-10,17.469,17.708,17.267,17.708,7104505,0
2010-05-11,18.39,19.331,18.244,19.149,13942730,0
2010-05-12,19.757,19.903,19.221,19.321,13120430,0
2010-05-13,19.269,19.396,18.659,18.9,9938991,0
2010-05-14,19.294,19.499,18.235,19.499,11373795,0
2010-05-17,19.499,19.592,18.594,18.925,9200130,0
2010-05-18,18.668,18.998,18.494,18.76,9657216,0
2010-05-19,18.307,18.307,16.684,17.534,15895597,0
2010-05-20,16.584,16.988,16.179,16.334,15862765,0
2010-05-21,15.855,16.629,15.679,16.438,12566670,0
2010-05-24,16.684,17.231,16.675,16.713,8936438,0
2010-05-25,16.15,16.88,15.936,16.87,11047452,0
2010-05-26,17.514,17.682,16.899,16.953,6515710,0
2010-05-27,17.146,17.736,17.146,17.673,5751202,0
2010-05-28,17.772,17.772,17.24,17.422,5094134,0
2010-06-01,17.488,18.095,17.128,17.136,8413352,0
2010-06-02,17.043,17.617,16.899,17.617,5670878,0
2010-06-03,17.772,17.798,16.944,17.275,4714174,0
2010-06-04,16.796,17.231,16.638,16.684,6583255,0
2010-06-07,16.666,17.45,16.4,17.156,8457616,0
2010-06-08,17.402,17.942,17.212,17.692,8907029,0
2010-06-09,17.682,17.866,17.212,17.35,6348290,0
2010-06-10,17.44,17.718,17.367,17.654,5469403,0
2010-06-11,17.599,17.987,17.581,17.895,4817193,0
2010-06-14,18.024,18.216,17.763,18.014,6217913,0
2010-06-15,18.142,18.53,18.078,18.419,4836073,0
2010-06-16,18.372,18.808,18.3,18.731,5371086,0
2010-06-17,19.084,19.249,18.862,19.14,6301081,0
2010-06-18,19.509,19.719,19.368,19.368,6570992,0
2010-06-21,19.784,19.821,18.649,18.76,6490502,0
2010-06-22,18.862,19.111,18.631,18.704,4521762,0
2010-06-23,18.538,18.908,18.087,18.779,5794699,0
2010-06-24,18.523,19.046,18.447,18.557,4327167,0
2010-06-25,18.998,19.757,18.808,19.701,6401118,0
2010-06-28,19.757,20.188,19.187,19.368,7198987,0
2010-06-29,19.131,19.131,18.326,18.447,7757474,0
2010-06-30,18.498,18.868,18.433,18.534,4193348,0
2010-07-01,18.39,18.513,16.963,17.479,9345807,0
2010-07-02,17.431,17.673,17.09,17.204,5537115,0
2010-07-06,17.395,17.459,16.666,16.842,7860427,0
2010-07-07,16.731,17.571,16.647,17.571,6075454,0
2010-07-08,17.753,17.753,16.953,17.303,4614552,0
2010-07-09,17.552,18.031,17.507,17.817,3932824,0
2010-07-12,17.745,17.969,17.35,17.524,4824590,0
2010-07-13,18.014,18.15,17.673,17.708,7808297,0
2010-07-14,17.736,18.114,17.524,17.708,4389584,0
2010-07-15,17.932,17.942,17.469,17.745,3067709,0
2010-07-16,17.402,17.514,17.043,17.146,4304075,0
2010-07-19,16.953,16.988,16.27,16.565,5795931,0
2010-07-20,16.334,16.971,16.334,16.944,4558269,0
2010-07-21,17.09,17.146,16.602,16.722,3582698,0
2010-07-22,17.007,17.514,16.917,17.367,4040847,0
2010-07-23,17.431,17.562,17.017,17.313,4854705,0
2010-07-26,17.498,17.534,17.156,17.376,3677110,0
2010-07-27,17.331,17.34,16.538,16.675,6764013,0
2010-07-28,16.611,16.953,16.491,16.909,4745583,0
2010-07-29,16.944,17.156,16.741,16.944,3779901,0
2010-07-30,17.043,17.422,16.842,17.386,3618458,0
2010-08-02,17.708,17.817,17.431,17.562,3852301,0
2010-08-03,17.673,17.969,17.543,17.789,3843349,0
2010-08-04,18.078,18.3,17.987,18.087,3875731,0
2010-08-05,18.244,18.282,17.969,18.142,3069010,0
2010-08-06,18.188,18.612,18.169,18.291,4284078,0
2010-08-09,18.4,18.447,18.005,18.291,2638345,0
2010-08-10,17.923,18.41,17.817,18.326,4026561,0
2010-08-11,18.178,18.307,17.581,17.708,5115619,0
2010-08-12,17.987,18.41,17.978,18.235,5017248,0
2010-08-13,18.253,18.41,18.124,18.335,2871605,0
2010-08-16,18.548,18.962,18.513,18.853,4429619,0
2010-08-17,19.093,19.321,18.925,19.197,3855489,0
2010-08-18,19.121,19.83,18.915,19.691,5922987,0
2010-08-19,19.84,20.043,19.259,19.489,4146070,0
2010-08-20,19.111,19.425,18.979,19.396,3220734,0
2010-08-23,19.453,19.582,19.027,19.131,3170755,0
2010-08-24,18.567,19.405,18.557,18.934,4852045,0
2010-08-25,19.213,19.884,19.158,19.821,5739541,0
2010-08-26,20.07,20.716,19.979,20.35,8299291,0
2010-08-27,20.529,21.064,20.254,21.029,7092672,0
2010-08-30,21.064,21.377,20.967,21.083,4892003,0
2010-08-31,21.306,21.744,20.705,20.805,8703963,0
2010-09-01,21.186,21.186,20.587,20.76,5493224,0
2010-09-02,21.158,21.673,21.003,21.351,5457132,0
2010-09-03,21.425,22.117,21.102,22.034,5830366,0
2010-09-07,22.291,22.515,22.044,22.282,6589708,0
2010-09-08,22.569,22.799,22.126,22.145,7490954,0
2010-09-09,22.357,22.357,21.261,21.444,7260901,0
2010-09-10,21.425,22.117,21.261,22.034,5722674,0
2010-09-13,22.108,22.403,21.87,21.943,5136432,0
2010-09-14,22.412,23.383,22.394,22.818,10625627,0
2010-09-15,22.881,23.103,22.615,22.891,5739540,0
2010-09-16,23.113,23.463,23.015,23.41,6378159,0
2010-09-17,23.538,23.574,22.826,23.078,6944208,0
2010-09-20,23.271,23.4,22.764,23.141,6322166,0
2010-09-21,22.919,23.262,22.062,23.196,11222191,0
2010-09-22,23.669,23.974,23.354,23.945,9390055,0
2010-09-23,23.84,24.507,23.65,24.165,10230860,0
2010-09-24,24.791,24.94,24.433,24.534,10707161,0
2010-09-27,24.721,24.858,24.165,24.478,6229009,0
2010-09-28,24.145,24.756,23.508,24.672,10842925,0
2010-09-29,24.876,24.987,24.468,24.894,7931079,0
2010-09-30,25.033,25.07,24.028,24.579,9425676,0
2010-10-01,24.82,25.024,24.468,24.598,8001501,0
2010-10-04,24.396,24.507,23.678,24.126,6124594,0
2010-10-05,24.721,25.169,24.578,24.94,7539841,0
2010-10-06,25.059,25.187,24.672,24.867,7048324,0
2010-10-07,25.115,25.152,23.621,24.018,11012643,0
2010-10-08,23.887,24.672,23.796,24.562,6334359,0
2010-10-11,24.524,24.904,24.313,24.524,5433262,0
2010-10-12,24.323,24.747,23.935,24.672,5707467,0
2010-10-13,25.152,25.559,24.996,25.347,7476339,0
2010-10-14,25.393,26.184,25.235,25.678,8672018,0
2010-10-15,25.605,25.643,24.913,25.549,7118174,0
2010-10-18,25.549,25.741,25.098,25.732,7068728,0
2010-10-19,24.967,25.272,23.63,23.974,11879426,0
2010-10-20,24.036,24.721,23.906,24.608,7859023,0
2010-10-21,24.672,24.849,23.383,23.743,8861518,0
2010-10-22,23.669,24.201,23.483,24.182,4708843,0
2010-10-25,24.922,25.402,24.721,25.207,6907465,0
2010-10-26,24.913,25.501,24.617,25.187,6119145,0
2010-10-27,24.867,24.904,24.046,24.849,6705061,0
2010-10-28,25.187,25.491,24.839,25.411,5958842,0
2010-10-29,25.549,26.649,25.549,26.518,8326100,0
2010-11-01,27.071,27.586,26.47,26.692,8400301,0
2010-11-02,27.319,27.421,26.931,27.421,6785717,0
2010-11-03,27.487,27.586,26.516,27.31,11245784,0
2010-11-04,28.805,29.893,28.418,29.698,12846076,0
2010-11-05,30.078,31.018,29.717,30.39,13329287,0
2010-11-08,31.102,32.393,30.778,32.345,15941811,0
2010-11-09,34.089,34.311,29.293,29.802,37857641,0
2010-11-10,30.706,32.107,29.641,32.079,25073545,0
2010-11-11,32.488,32.733,31.279,32.641,14649769,0
2010-11-12,31.472,32.031,30.335,31.166,15892655,0
2010-11-15,30.972,31.25,30.179,30.427,10666724,0
2010-11-16,29.341,29.423,28.148,29.23,20165652,0
2010-11-17,29.145,30.668,29.082,30.271,11956789,0
2010-11-18,31.784,32.115,31.294,31.416,12455910,0
2010-11-19,30.981,32.003,30.759,32.003,8641790,0
2010-11-22,32.431,33.37,32.097,33.324,12507151,0
2010-11-23,32.984,33.149,32.107,32.762,12208876,0
2010-11-24,32.956,33.426,32.538,32.872,8082433,0
2010-11-26,32.07,32.614,31.93,32.421,4488121,0
2010-11-29,32.547,33.203,31.84,33.048,10033919,0
2010-11-30,33.193,34.366,33.128,34.025,11842973,0
2010-12-01,34.956,35.233,34.238,34.956,10966721,0
2010-12-02,35.261,35.703,34.964,35.317,10669081,0
2010-12-03,35.64,36.433,35.538,36.257,10264120,0
2010-12-06,36.874,37.805,36.653,37.668,15387141,0
2010-12-07,38.804,39.051,36.228,36.228,20972711,0
2010-12-08,35.787,35.906,34.163,35.243,16288765,0
2010-12-09,35.869,36.054,35.169,35.491,9699586,0
2010-12-10,35.382,35.621,34.561,35.519,9160111,0
2010-12-13,36.939,37.114,36.091,36.274,9598924,0
2010-12-14,36.423,36.625,35.797,36.117,8445298,0
2010-12-15,35.418,36.064,34.734,34.964,10001213,0
2010-12-16,34.642,34.723,33.442,34.448,14358093,0
2010-12-17,34.247,34.964,33.849,33.849,12797921,0
2010-12-20,34.321,34.918,33.859,34.908,7926647,0
2010-12-21,34.946,35.049,34.43,34.724,6633326,0
2010-12-22,34.82,34.857,33.499,33.601,7370079,0
2010-12-23,33.334,34.126,32.669,33.886,7329048,0
2010-12-27,34.182,34.209,33.221,33.729,3617255,0
2010-12-28,34.57,35.509,34.163,35.326,7696659,0
2010-12-29,35.923,35.96,35.332,35.563,7215749,0
2010-12-30,35.701,35.775,34.749,34.924,5590406,0
2010-12-31,35.226,36.191,35.135,36.005,6496004,0
2011-01-03,36.616,36.893,35.243,35.585,9854526,0
2011-01-04,35.436,35.481,32.956,33.794,16417331,0
2011-01-05,33.129,33.924,31.878,33.804,15904987,0
2011-01-06,33.757,33.766,31.499,31.532,15400960,0
2011-01-07,30.842,32.412,30.317,30.907,20370368,0
2011-01-10,30.805,31.692,30.759,31.581,13270948,0
2011-01-11,32.752,32.909,32.21,32.383,10995969,0
2011-01-12,32.547,32.742,31.552,31.849,9187027,0
2011-01-13,31.664,31.905,29.571,29.976,15399571,0
2011-01-14,29.321,29.553,28.507,29.237,16554579,0
2011-01-18,29.866,30.594,29.802,30.225,10001102,0
2011-01-19,31.211,31.231,29.66,29.783,9612949,0
2011-01-20,28.554,29.145,28.059,29.046,14478776,0
2011-01-21,28.714,29.321,28.175,28.195,9084601,0
2011-01-24,28.078,29.118,27.928,28.195,11788035,0
2011-01-25,27.735,27.937,26.61,26.967,21963246,0
2011-01-26,26.906,28.648,26.849,28.629,15417434,0
2011-01-27,28.989,29.145,27.402,27.716,14536701,0
2011-01-28,27.557,29.101,27.421,29.046,14930331,0
2011-01-31,28.9,29.151,28.187,28.412,10951556,0
2011-02-01,29.038,30.225,28.677,30.189,13224962,0
2011-02-02,30.437,30.484,29.589,29.847,8793442,0
2011-02-03,30.197,31.507,29.617,31.433,12768761,0
2011-02-04,31.737,32.441,31.13,31.231,14658611,0
2011-02-07,31.896,32.051,31.211,31.433,9431031,0
2011-02-08,32.182,32.528,31.905,32.441,11094998,0
2011-02-09,32.641,32.79,31.532,32.097,11586667,0
2011-02-10,31.301,32.001,30.987,31.568,11360717,0
2011-02-11,31.673,32.125,31.406,31.571,9066153,0
2011-02-14,32.144,32.733,32.097,32.538,9092211,0
2011-02-15,33.212,33.886,33.085,33.784,11876891,0
2011-02-16,33.97,34.026,32.9,33.157,11897830,0
2011-02-18,34.459,36.433,34.329,36.146,24580161,0
2011-02-22,38.055,38.637,35.906,35.989,29184780,0
2011-02-23,36.552,37.771,36.036,37.742,22173495,0
2011-02-24,37.584,37.633,35.398,35.621,22459294,0
2011-02-25,36.165,37.54,35.925,37.477,13566653,0
2011-02-28,38.04,39.381,37.863,39.25,19037395,0
2011-03-01,40.403,40.587,39.471,40.198,19730718,0
2011-03-02,40.541,40.587,39.284,40.116,16582908,0
2011-03-03,39.552,40.44,38.656,40.329,17639466,0
2011-03-04,40.884,41.87,40.723,41.464,20895201,0
2011-03-07,42.666,42.781,40.879,41.525,22577374,0
2011-03-08,41.28,41.621,39.59,41.198,17291044,0
2011-03-09,41.648,41.797,39.767,40.023,12737086,0
2011-03-10,38.122,38.787,37.098,37.577,26218618,0
2011-03-11,36.109,39.064,35.64,38.675,20267574,0
2011-03-14,38.575,39.018,37.586,38.455,11321455,0
2011-03-15,35.556,37.006,35.206,36.563,18759021,0
2011-03-16,36.903,37.577,34.908,35.491,18781505,0
2011-03-17,35.729,36.625,35.46,35.832,10738849,0
2011-03-18,37.217,37.271,36.369,36.839,12330353,0
2011-03-21,38.285,38.924,37.688,38.851,11540884,0
2011-03-22,38.807,39.552,38.122,39.22,11181317,0
2011-03-23,39.58,41.603,39.424,41.409,15653286,0
2011-03-24,42.369,42.461,40.043,40.135,24008698,0
2011-03-25,40.568,41.288,39.838,40.43,15438633,0
2011-03-28,39.673,40.43,39.332,39.415,13314708,0
2011-03-29,39.139,40.356,38.835,39.597,11006125,0
2011-03-30,40.514,40.837,39.627,40.624,12234613,0
2011-03-31,41.133,41.439,39.834,40.019,15113477,0
2011-04-01,39.848,40.126,39.018,39.534,13928859,0
2011-04-04,40.541,41.27,40.393,40.705,11989019,0
2011-04-05,40.633,42.425,40.302,42.406,18669280,0
2011-04-06,43.171,43.329,41.835,42.221,18671603,0
2011-04-07,42.15,42.867,41.721,42.008,11446722,0
2011-04-08,43.089,43.94,42.534,43.302,19024647,0
2011-04-11,43.365,43.513,40.208,40.715,24812831,0
2011-04-12,40.264,40.607,38.51,39.11,23609371,0
2011-04-13,40.18,40.264,38.779,39.129,15735998,0
2011-04-14,39.371,40.116,38.87,39.58,17397374,0
2011-04-15,40.014,40.475,39.182,39.332,15973482,0
2011-04-18,39.265,39.265,36.875,38.39,24348916,0
2011-04-19,38.481,39.645,37.826,39.571,14457430,0
2011-04-20,40.216,40.615,38.314,38.491,19825677,0
2011-04-21,39.361,39.627,38.501,39.101,17397674,0
2011-04-25,39.885,40.043,37.635,37.873,23808264,0
2011-04-26,37.006,37.098,35.888,36.155,21078560,0
2011-04-27,36.711,38.962,36.304,38.779,22225277,0
2011-04-28,38.851,39.59,37.763,37.91,20570942,0
2011-04-29,37.914,38.064,36.989,37.5,16378014,0
2011-05-02,35.178,36.875,34.448,34.865,23872239,0
2011-05-03,34.38,34.797,33.383,34.068,28633298,0
2011-05-04,33.746,34.772,33.073,34.272,26737535,0
2011-05-05,33.282,34.316,31.7,32.451,28468852,0
2011-05-06,32.851,34.19,32.545,33.064,21808629,0
2011-05-09,34.143,34.615,33.405,34.034,17107793,0
2011-05-10,34.523,34.819,33.894,33.968,14192883,0
2011-05-11,33.243,33.43,30.989,31.329,20580498,0
2011-05-12,30.313,32.305,29.934,31.346,21315374,0
2011-05-13,31.661,32.438,30.867,31.477,13900084,0
2011-05-16,31.153,32.447,31.015,31.153,13158579,0
2011-05-17,30.848,31.754,30.414,31.68,13403491,0
2011-05-18,32.18,32.527,31.615,31.818,12874167,0
2011-05-19,32.067,32.243,31.497,32.028,8500126,0
2011-05-20,31.841,32.827,31.22,32.385,13627687,0
2011-05-23,32.086,33.018,31.487,31.772,12298884,0
2011-05-24,32.4,33.09,32.269,32.907,12224864,0
2011-05-25,33.46,34.153,33.083,33.811,12289743,0
2011-05-26,33.718,33.819,32.75,33.322,10803672,0
2011-05-27,33.634,33.992,33.521,33.714,7157325,0
2011-05-31,34.295,34.342,33.251,33.927,9325365,0
2011-06-01,33.765,34.246,33.054,33.165,12497680,0
2011-06-02,33.305,33.619,31.875,32.535,11303635,0
2011-06-03,32.042,32.846,31.785,32.47,7993724,0
2011-06-06,32.535,32.907,30.774,31.06,11774165,0
2011-06-07,31.532,31.571,30.731,31.11,10500961,0
2011-06-08,30.528,30.925,29.647,29.881,12043039,0
2011-06-09,30.019,30.879,29.63,30.63,7824334,0
2011-06-10,30.131,30.333,29.362,29.638,8594834,0
2011-06-13,29.178,29.447,27.766,28.235,15374730,0
2011-06-14,28.393,29.168,28.32,28.976,7619258,0
2011-06-15,28.718,29.307,28.235,28.689,10232880,0
2011-06-16,28.708,28.855,27.525,27.958,10361458,0
2011-06-17,27.939,28.558,27.785,27.894,9808812,0
2011-06-20,27.718,28.873,27.718,28.791,8059439,0
2011-06-21,29.149,30.518,29.105,30.499,9740328,0
2011-06-22,30.528,31.053,30.121,30.296,9670489,0
2011-06-23,29.512,30.676,29.077,30.61,10506487,0
2011-06-24,30.61,30.61,29.215,29.336,8976167,0
2011-06-27,29.131,29.418,28.652,29.178,6906352,0
2011-06-28,29.4,29.972,29.05,29.963,7358136,0
2011-06-29,30.425,31.043,29.751,30.795,10497221,0
2011-06-30,30.97,31.082,30.312,30.489,6834996,0
2011-07-01,29.872,30,29.362,29.944,8378669,0
2011-07-05,31.259,32.245,30.767,31.821,11863723,0
2011-07-06,32.291,33.539,32.201,33.474,14485893,0
2011-07-07,33.992,34.316,33.29,33.327,10438341,0
2011-07-08,33.318,33.899,33.095,33.492,8226254,0
2011-07-11,33.437,33.761,31.913,32.318,10822461,0
2011-07-12,31.93,34.362,31.93,33.871,12462693,0
2011-07-13,34.896,35.738,34.491,35.379,17930884,0
2011-07-14,36.34,36.432,34.739,35.101,14959879,0
2011-07-15,35.23,35.86,35.13,35.85,8219197,0
2011-07-18,36.662,37.033,36.246,36.671,11621860,0
2011-07-19,36.847,36.857,35.213,35.536,11589609,0
2011-07-20,34.924,36.551,34.51,36.414,9898826,0
2011-07-21,36.273,36.377,35.026,35.395,10701759,0
2011-07-22,35.85,36.691,35.674,36.504,9493445,0
2011-07-25,37.097,37.18,35.813,35.968,8546964,0
2011-07-26,35.96,36.625,35.746,36.396,6482221,0
2011-07-27,36.615,36.967,34.214,34.435,12453089,0
2011-07-28,34.092,34.639,33.66,34.148,9670035,0
2011-07-29,33.844,34.069,32.731,33.335,7435382,0
2011-08-01,33.243,34.648,33.206,33.464,7444034,0
2011-08-02,34.24,34.933,33.702,34.434,7293105,0
2011-08-03,35.091,35.86,34.788,35.452,9821341,0
2011-08-04,35.72,35.738,31.91,32.401,14945072,0
2011-08-05,32.708,33.354,29.89,31.552,15168060,0
2011-08-08,31.129,32.174,30.102,30.713,16002418,0
2011-08-09,30.158,32.744,29.862,32.744,14173430,0
2011-08-10,32.488,34.538,31.571,34.011,12409443,0
2011-08-11,33.67,34.648,32.3,34.233,10841213,0
2011-08-12,34.093,34.583,33.373,34.454,6705162,0
2011-08-15,34.583,35.756,34.038,35.729,6152757,0
2011-08-16,35.341,35.701,34.416,34.768,6569229,0
2011-08-17,35.008,35.691,34.704,34.999,5046389,0
2011-08-18,35.017,35.036,33.68,34.011,6464982,0
2011-08-19,34.695,36.469,34.5,35.516,10632654,0
2011-08-22,36.404,37.391,36.089,37.189,10408121,0
2011-08-23,36.469,37.052,35.304,35.832,10177954,0
2011-08-24,35.405,35.711,33.29,34.287,11694129,0
2011-08-25,33.937,35.785,33.68,35.13,7986218,0
2011-08-26,35.148,36.478,34.047,36.415,6803306,0
2011-08-29,36.236,36.523,34.989,35.987,6151721,0
2011-08-30,36.422,36.939,36.201,36.7,5813228,0
2011-08-31,36.821,37.444,36.033,36.607,6599133,0
2011-09-01,36.469,37.024,35.923,36.747,7012856,0
2011-09-02,37.415,38.214,37.035,37.619,5534046,0
2011-09-06,37.098,37.783,36.08,37.044,7754989,0
2011-09-07,36.035,37.644,35.775,37.55,5734844,0
2011-09-08,38.087,38.141,37.254,37.607,6125952,0
2011-09-09,36.774,37.626,36.303,36.82,5949021,0
2011-09-12,35.795,36.868,34.951,36.35,7440501,0
2011-09-13,36.47,36.562,35.268,36.423,6593199,0
2011-09-14,36.192,36.293,35.387,35.572,4806350,0
2011-09-15,35.248,35.637,34.453,35.619,5247988,0
2011-09-16,35.943,36.801,35.304,36.562,9047217,0
2011-09-19,36.94,37.365,36.432,36.94,6468850,0
2011-09-20,36.81,38.238,36.616,37.855,6260787,0
2011-09-21,37.809,39.297,37.56,37.597,8627148,0
2011-09-22,35.313,35.313,32.152,32.781,12901679,0
2011-09-23,31.049,31.993,29.091,29.877,13255404,0
2011-09-26,28.722,30.004,28.249,29.839,10334857,0
2011-09-27,31.791,32.002,30.08,30.448,9264303,0
2011-09-28,30.366,30.884,28.182,28.323,9260060,0
2011-09-29,28.876,29.341,27.123,27.888,9242372,0
2011-09-30,27.372,28.34,27.095,27.233,6745721,0
2011-10-03,27.87,28.075,26.862,26.961,6766507,0
2011-10-04,26.649,26.649,23.892,25.382,12563009,0
2011-10-05,25.53,27.231,24.966,27.131,6932749,0
2011-10-06,27.495,28.919,27.152,28.773,8205043,0
2011-10-07,29.23,29.357,27.178,27.813,7165402,0
2011-10-10,28.813,29.101,28.351,28.795,4543481,0
2011-10-11,28.524,29.366,28.229,29.302,5322072,0
2011-10-12,29.921,30.534,29.414,30.311,6275553,0
2011-10-13,29.858,29.867,28.258,28.859,6863130,0
2011-10-14,29.813,29.877,29.046,29.728,4139924,0
2011-10-17,29.68,29.795,28.786,29.037,4201726,0
2011-10-18,28.278,29.22,27.195,28.813,8656387,0
2011-10-19,28.813,28.813,26.584,26.733,8411537,0
2011-10-20,26.354,27.231,25.9,26.899,9285029,0
2011-10-21,27.562,27.787,27.169,27.554,4987844,0
2011-10-24,27.759,29.062,27.703,28.886,5899889,0
2011-10-25,28.892,30.432,28.263,29.784,8531562,0
2011-10-26,30.468,31.161,29.544,30.884,10164918,0
2011-10-27,31.568,32.752,31.429,32.324,9357198,0
2011-10-28,32.389,33.695,32.241,33.261,7030469,0
2011-10-31,32.719,32.728,31.752,31.993,5184930,0
2011-11-01,30.72,31.952,29.839,31.508,8569614,0
2011-11-02,32.18,33.039,31.68,32.28,6767768,0
2011-11-03,32.964,33.335,32.149,33.335,9148783,0
2011-11-04,32.908,33.594,32.36,33.372,5069360,0
2011-11-07,33.815,34.305,33.632,34.305,6882338,0
2011-11-08,34.484,34.568,33.633,33.652,7715577,0
2011-11-09,32.36,34.078,32.186,32.409,8649625,0
2011-11-10,32.427,33.002,31.22,32.399,7193245,0
2011-11-11,32.648,33.751,32.545,33.548,4352255,0
2011-11-14,33.446,33.695,32.465,32.834,4160071,0
2011-11-15,32.88,33.251,32.241,32.704,4231736,0
2011-11-16,32.222,32.852,32.017,32.073,4508555,0
2011-11-17,31.656,31.739,29.633,29.839,9976079,0
2011-11-18,30.117,30.664,29.497,29.886,6179916,0
2011-11-21,29.015,29.32,28.328,29.18,6576783,0
2011-11-22,29.479,30.127,29.099,29.968,5927086,0
2011-11-23,29.32,29.598,28.614,28.839,6247605,0
2011-11-25,28.392,29.18,28.384,28.662,2742090,0
2011-11-28,29.978,30.32,29.727,29.968,5410450,0
2011-11-29,29.978,30.497,28.968,29.061,6176991,0
2011-11-30,30.198,31.196,30.133,31.14,6209066,0
2011-12-01,31.294,31.768,30.702,31.259,4641961,0
2011-12-02,31.952,31.952,30.432,30.608,5924672,0
2011-12-05,30.729,31.407,30.052,30.257,5122515,0
2011-12-06,29.849,31.434,29.736,31.082,4345524,0
2011-12-07,30.998,31.155,30.59,31.026,4036274,0
2011-12-08,30.711,30.868,30.155,30.489,5338745,0
2011-12-09,30.748,31.183,30.647,30.951,3997526,0
2011-12-12,29.94,29.968,29.125,29.765,4979616,0
2011-12-13,29.736,30.312,28.31,28.633,5827505,0
2011-12-14,27.715,27.892,26.5,26.954,9934006,0
2011-12-15,27.353,27.447,26.211,26.269,7710999,0
2011-12-16,26.725,27.124,26.4,27.058,6723856,0
2011-12-19,26.844,27.077,26.103,26.204,4633119,0
2011-12-20,26.77,27.66,26.659,27.632,4716636,0
2011-12-21,27.66,27.705,27.067,27.418,4628125,0
2011-12-22,27.077,27.279,26.725,27.18,4121220,0
2011-12-23,27.259,27.512,27.188,27.428,2143638,0
2011-12-27,27.028,27.206,26.715,26.797,2189941,0
2011-12-28,26.944,26.991,25.453,25.64,5316655,0
2011-12-29,25.129,26.428,24.897,26.409,6445936,0
2011-12-30,26.891,27.344,26.659,26.853,5046445,0
2012-01-03,27.679,28.558,27.67,28.375,5010937,0
2012-01-04,28.06,28.718,27.892,28.283,3899832,0
2012-01-05,28.041,28.699,27.584,28.366,3458351,0
2012-01-06,28.568,28.623,27.773,27.909,3754844,0
2012-01-09,27.965,28.467,27.817,27.993,3119939,0
2012-01-10,28.929,29.171,28.746,28.763,4040564,0
2012-01-11,28.782,28.873,28.375,28.753,3415520,0
2012-01-12,29.228,29.58,28.753,29.025,4671435,0
2012-01-13,28.682,28.856,28.254,28.753,3457136,0
2012-01-17,29.533,29.571,28.52,28.728,3387016,0
2012-01-18,28.718,29.228,28.643,28.976,3720336,0
2012-01-19,29.142,29.19,28.032,28.44,4183160,0
2012-01-20,28.292,29.339,28.079,29.208,6978640,0
2012-01-23,29.506,30.535,29.403,30.21,7824612,0
2012-01-24,30.108,30.146,29.506,29.608,3963058,0
2012-01-25,29.488,32.178,29.061,31.971,11813204,0
2012-01-26,32.612,33.335,31.942,32.101,9556068,0
2012-01-27,32.214,33.326,32.12,33.101,6529404,0
2012-01-30,32.573,33.196,32.321,33.011,5026967,0
2012-01-31,33.732,34.122,32.497,33.017,5814213,0
2012-02-01,33.661,33.89,33.149,33.594,6716066,0
2012-02-02,33.751,34.541,33.714,33.983,5217327,0
2012-02-03,33.464,33.714,32.825,33.343,5980034,0
2012-02-06,32.937,33.473,32.685,33.335,4136658,0
2012-02-07,33.308,34.022,32.87,33.483,5038749,0
2012-02-08,33.567,33.983,33.002,33.317,4535705,0
2012-02-09,33.751,34.003,32.918,33.066,4510999,0
2012-02-10,32.419,33.03,32.045,32.973,4978654,0
2012-02-13,33.231,33.289,32.731,33.121,3256909,0
2012-02-14,32.955,33.196,32.186,32.658,4830297,0
2012-02-15,32.955,33.372,32.602,32.861,4811788,0
2012-02-16,32.36,33.788,32.36,33.567,4441883,0
2012-02-17,33.881,33.881,33.121,33.382,3233926,0
2012-02-21,33.825,34.494,33.714,34.475,5559119,0
2012-02-22,34.4,35.831,34.318,35.579,7514569,0
2012-02-23,35.986,36.682,35.708,36.292,6997790,0
2012-02-24,36.292,36.478,35.652,35.931,4573078,0
2012-02-27,35.744,36.273,35.385,35.793,4890714,0
2012-02-28,36.246,37.09,35.986,36.999,7609582,0
2012-02-29,37.197,37.421,35.031,35.583,12618942,0
2012-03-01,35.644,36.162,35.051,35.959,5287627,0
2012-03-02,35.629,35.749,34.41,34.859,6392050,0
2012-03-05,34.215,34.289,33.048,33.576,6957972,0
2012-03-06,32.413,32.681,31.903,32.432,7925483,0
2012-03-07,32.617,33.09,32.068,32.794,2728174,0
2012-03-08,33.426,33.74,32.83,33.35,4891660,0
2012-03-09,33.229,33.641,32.746,32.905,5460947,0
2012-03-12,32.779,32.87,32.129,32.455,3617017,0
2012-03-13,32.321,33.139,32.195,32.455,4836680,0
2012-03-14,31.942,32.007,30.683,30.951,7618376,0
2012-03-15,30.988,31.572,30.822,31.052,5145004,0
2012-03-16,31.017,31.138,30.656,30.765,8650097,0
2012-03-19,30.59,31.279,30.497,30.683,4482857,0
2012-03-20,30.219,30.32,29.794,30.238,5892758,0
2012-03-21,30.58,30.729,30.081,30.404,4763860,0
2012-03-22,29.849,29.978,29.469,29.652,4866987,0
2012-03-23,30.246,31.761,30.115,31.166,8403770,0
2012-03-26,31.817,32.095,31.203,31.502,5967507,0
2012-03-27,31.621,31.705,31.063,31.13,4224299,0
2012-03-28,30.765,30.925,29.836,29.975,6212497,0
2012-03-29,29.836,30.664,29.325,30.656,5038719,0
2012-03-30,30.868,31.082,30.404,30.784,3893781,0
2012-04-02,30.702,31.799,30.608,31.314,4134826,0
2012-04-03,31.222,31.379,30.227,30.44,5262659,0
2012-04-04,29.772,29.929,28.796,29.316,5953348,0
2012-04-05,29.521,29.586,28.833,29.039,3574262,0
2012-04-09,29.057,29.361,28.732,28.787,2907233,0
2012-04-10,28.732,28.991,28.033,28.767,5914033,0
2012-04-11,29.11,29.156,28.312,28.433,3165252,0
2012-04-12,28.256,29.937,28.256,29.782,5540835,0
2012-04-13,29.512,29.568,28.823,28.972,5227982,0
2012-04-16,28.199,28.479,27.076,27.565,11651117,0
2012-04-17,27.698,28.497,27.388,28.052,5320464,0
2012-04-18,27.874,28.062,27.428,27.504,4935497,0
2012-04-19,27.642,27.994,27.353,27.438,5140182,0
2012-04-20,27.575,27.848,27.269,27.278,2926981,0
2012-04-23,26.665,26.741,25.996,26.35,6605335,0
2012-04-24,26.582,26.814,26.266,26.462,3599069,0
2012-04-25,26.943,27.699,26.453,27.67,7545031,0
2012-04-26,27.754,28.359,27.699,27.81,5642169,0
2012-04-27,28.276,28.424,27.893,28.117,3510112,0
2012-04-30,27.801,28.571,27.381,28.387,4182158,0
2012-05-01,28.545,28.854,28.267,28.388,3946656,0
2012-05-02,28.052,28.117,27.613,27.838,4398760,0
2012-05-03,27.573,27.669,26.606,26.847,5571212,0
2012-05-04,26.847,27.081,26.269,26.334,6195625,0
2012-05-07,26.322,26.535,25.291,25.521,7692526,0
2012-05-08,25.021,25.021,24.221,24.564,9622701,0
2012-05-09,24.067,25.674,23.778,25.046,8656982,0
2012-05-10,25.393,25.467,24.423,24.636,5748846,0
2012-05-11,24.365,25.224,24.178,24.598,5727435,0
2012-05-14,23.897,24.011,22.536,22.686,11192859,0
2012-05-15,22.843,23.151,21.472,21.613,10337139,0
2012-05-16,21.386,22.761,21.332,21.847,10581767,0
2012-05-17,22.554,23.284,22.089,22.806,8185782,0
2012-05-18,23.405,23.897,22.797,22.898,8264953,0
2012-05-21,22.908,23.982,22.89,23.907,5027643,0
2012-05-22,23.788,24.506,23.449,23.76,6861686,0
2012-05-23,23.339,24.646,22.89,24.646,8926699,0
2012-05-24,25.064,25.194,23.936,24.588,6084111,0
2012-05-25,24.543,24.916,24.273,24.739,4380090,0
2012-05-29,25.185,25.29,24.187,24.562,5178285,0
2012-05-30,24.011,24.732,23.44,24.506,6473691,0
2012-05-31,24.431,24.879,23.506,23.778,8998639,0
2012-06-01,23.976,25.037,23.897,24.86,8193379,0
2012-06-04,25.121,25.214,24.339,25.175,6126919,0
2012-06-05,25.194,25.782,25.064,25.745,5109806,0
2012-06-06,26.529,26.652,25.745,26.24,6641057,0
2012-06-07,26.586,26.586,25.149,25.309,6012607,0
2012-06-08,24.991,25.859,24.693,25.655,4672958,0
2012-06-11,25.886,25.935,25,25.094,4184501,0
2012-06-12,25.411,26.092,25.346,26.055,5398725,0
2012-06-13,26.211,26.259,25.588,25.765,6429494,0
2012-06-14,25.866,26.297,25.309,26.221,6662365,0
2012-06-15,26.24,26.297,25.718,25.98,9553995,0
2012-06-18,25.745,26.913,25.569,26.69,5313604,0
2012-06-19,26.876,27.004,26.456,26.755,4443722,0
2012-06-20,26.529,27.148,25.944,26.448,7088704,0
2012-06-21,25.745,25.782,24.732,24.757,6453200,0
2012-06-22,24.673,24.793,23.897,24.449,5094754,0
2012-06-25,24.096,24.673,23.897,24.569,4490670,0
2012-06-26,24.394,24.757,24.077,24.496,3294710,0
2012-06-27,24.562,24.683,24.087,24.423,2974211,0
2012-06-28,24.13,24.3,23.469,23.788,5185586,0
2012-06-29,24.935,25.064,24.319,25.046,5532827,0
2012-07-02,25.01,25.309,24.749,25.131,3015759,0
2012-07-03,26.028,26.728,25.819,26.51,4555973,0
2012-07-05,26.211,26.958,26.008,26.362,4987536,0
2012-07-06,25.896,26.175,25.522,25.801,3553993,0
2012-07-09,25.736,25.998,25.121,25.484,3610480,0
2012-07-10,25.682,25.99,24.14,24.374,4686358,0
2012-07-11,24.096,24.245,23.694,24.113,4360113,0
2012-07-12,23.608,24.235,23.329,24.001,5417797,0
2012-07-13,24.264,24.403,23.982,24.149,4179502,0
2012-07-16,24.264,24.467,23.897,24.264,2777060,0
2012-07-17,24.245,24.413,23.657,24.264,3189063,0
2012-07-18,24.058,24.496,23.946,24.226,2995165,0
2012-07-19,24.477,24.86,24.394,24.552,3321693,0
2012-07-20,24.384,24.852,24.31,24.702,3416856,0
2012-07-23,24.14,24.14,23.667,23.796,3912292,0
2012-07-24,24.001,24.104,23.431,23.638,2996556,0
2012-07-25,24.096,25.104,23.832,24.749,4731801,0
2012-07-26,25.064,25.551,24.852,25.42,4733003,0
2012-07-27,25.674,25.801,25.194,25.646,4150928,0
2012-07-30,25.598,26.277,25.531,26.184,3243099,0
2012-07-31,26.231,26.466,25.636,25.7,3915630,0
2012-08-01,25.393,25.839,24.588,25.355,4453770,0
2012-08-02,25.214,25.953,25.084,25.318,4221570,0
2012-08-03,25.819,26.055,25.569,25.773,3844709,0
2012-08-06,25.97,26.737,25.97,26.439,4088248,0
2012-08-07,26.69,26.876,26.558,26.764,2748146,0
2012-08-08,27.053,28.678,26.958,27.93,8239898,0
2012-08-09,28.118,28.62,27.93,28.489,4521285,0
2012-08-10,28.445,28.817,28.313,28.591,3691106,0
2012-08-13,28.536,29.024,28.416,28.629,3460204,0
2012-08-14,28.545,28.927,28.371,28.407,2638397,0
2012-08-15,28.425,28.789,28.295,28.696,2190936,0
2012-08-16,28.836,29.74,28.77,29.536,3892942,0
2012-08-17,29.721,29.862,29.405,29.779,3120481,0
2012-08-20,29.812,30.615,29.639,30.222,4599521,0
2012-08-21,30.86,31.922,30.84,31.169,8078355,0
2012-08-22,31.263,31.906,30.618,31.906,6232032,0
2012-08-23,32.382,32.468,31.53,31.682,6921372,0
2012-08-24,31.597,31.989,31.282,31.803,3682251,0
2012-08-27,31.88,31.961,31.373,31.521,3270672,0
2012-08-28,31.569,32.027,31.253,31.263,4414276,0
2012-08-29,31.316,31.569,30.943,31.253,2983373,0
2012-08-30,31.214,31.362,30.606,30.783,2916746,0
2012-08-31,31.148,32.432,30.934,32.384,6466966,0
2012-09-04,32.749,33.132,32.298,32.889,5711009,0
2012-09-05,32.721,33.04,32.141,32.908,3058242,0
2012-09-06,33.377,33.591,33.012,33.424,4571286,0
2012-09-07,33.984,34.218,33.659,34.023,5311217,0
2012-09-10,34.032,34.106,33.487,33.611,3478237,0
2012-09-11,33.919,34.097,33.544,33.731,3079184,0
2012-09-12,34.023,34.114,32.778,33.9,5478452,0
2012-09-13,33.677,36.035,33.312,35.839,10112497,0
2012-09-14,36.073,37.147,36.073,36.81,10151197,0
2012-09-17,36.82,36.849,36.09,36.427,5769634,0
2012-09-18,36.259,37.074,36.073,37.018,5534038,0
2012-09-19,36.97,37.39,36.719,37.297,4313223,0
2012-09-20,36.756,37.251,36.559,37.11,4478204,0
2012-09-21,37.55,37.699,37.028,37.353,9777842,0
2012-09-24,36.632,36.97,35.762,35.885,6483815,0
2012-09-25,36.437,36.501,35.548,35.576,4753082,0
2012-09-26,34.81,35.481,34.004,35.239,7608407,0
2012-09-27,35.996,37.008,35.772,36.895,5962511,0
2012-09-28,36.773,37.42,36.4,37.166,5514413,0
2012-10-01,37.54,37.776,36.614,36.71,5464089,0
2012-10-02,36.747,36.932,35.932,36.316,5052958,0
2012-10-03,36.474,36.738,36.117,36.286,2806587,0
2012-10-04,36.782,38.217,36.719,38.139,7731774,0
2012-10-05,37.821,38.287,37.381,37.477,4557796,0
2012-10-08,36.738,37.39,36.577,37.147,2582726,0
2012-10-09,37.278,37.381,36.211,36.221,4229852,0
2012-10-10,35.978,36.99,35.932,36.549,3714538,0
2012-10-11,36.942,37.39,36.652,36.773,3926256,0
2012-10-12,36.67,37.204,36.211,36.381,3667649,0
2012-10-15,36.09,36.53,35.743,36.501,4769929,0
2012-10-16,36.791,37.343,36.7,37.204,4420241,0
2012-10-17,37.195,37.617,36.97,37.335,3273117,0
2012-10-18,37,37.335,36.67,36.71,4199197,0
2012-10-19,36.381,37,36.035,36.773,6086415,0
2012-10-22,36.652,37.906,36.585,37.897,5581817,0
2012-10-23,37.064,37.233,35.772,35.792,6605784,0
2012-10-24,36.249,36.286,34.995,35.042,5239214,0
2012-10-25,35.912,36.567,35.669,36.559,4569116,0
2012-10-26,36.501,37.092,36.334,36.747,4140123,0
2012-10-31,37.129,37.934,37.064,37.906,5066713,0
2012-11-01,37.849,38.654,37.83,38.505,4550978,0
2012-11-02,37.953,38.13,36.961,36.961,5426929,0
2012-11-05,36.035,36.801,35.942,36.483,5430939,0
2012-11-06,36.763,37.204,36.081,37,4882684,0
2012-11-07,37.156,37.681,36.632,37.55,4836769,0
2012-11-08,37.353,38.325,37.083,38,5198720,0
2012-11-09,38.047,38.345,37.664,37.802,3615681,0
2012-11-12,37.878,38.038,36.839,36.961,3812632,0
2012-11-13,36.559,37.018,36.053,36.632,3401763,0
2012-11-14,36.839,36.839,34.162,34.181,8074848,0
2012-11-15,34.124,34.265,32.889,33.132,8128088,0
2012-11-16,32.86,34.041,32.551,33.807,5938660,0
2012-11-19,34.901,34.988,34.229,34.604,4749355,0
2012-11-20,34.632,34.632,33.731,34.081,3164504,0
2012-11-21,34.051,34.378,33.787,34.173,3069019,0
2012-11-23,34.463,34.868,33.966,34.688,1824070,0
2012-11-26,34.885,34.931,34.182,34.743,2749030,0
2012-11-27,34.472,34.885,34.323,34.351,2972774,0
2012-11-28,33.573,34.529,33.066,34.519,4240903,0
2012-11-29,34.84,35.063,34.332,34.753,2818739,0
2012-11-30,34.594,34.878,34.097,34.472,2761693,0
2012-12-03,34.651,34.67,33.834,33.863,2557606,0
2012-12-04,33.311,34.153,33.253,33.929,3682632,0
2012-12-05,33.853,33.92,32.85,32.925,3997414,0
2012-12-06,32.803,33.356,32.625,32.897,2400559,0
2012-12-07,33.253,33.63,33.197,33.515,2556124,0
2012-12-10,33.92,34.584,33.807,34.36,3034312,0
2012-12-11,34.209,34.678,34.209,34.529,2539266,0
2012-12-12,34.859,36.029,34.773,35.636,4916035,0
2012-12-13,34.743,35.12,34.294,34.519,3872681,0
2012-12-14,34.444,34.949,34.36,34.792,2776402,0
2012-12-17,34.724,34.885,34.388,34.792,2795283,0
2012-12-18,34.831,34.849,33.563,33.777,4269436,0
2012-12-19,33.553,33.871,33.056,33.075,3138199,0
2012-12-20,32.522,32.906,31.912,32.719,4261900,0
2012-12-21,32.522,32.916,32.221,32.342,4491514,0
2012-12-24,32.43,32.577,32.214,32.513,1356123,0
2012-12-26,32.596,32.719,32.185,32.371,1521772,0
2012-12-27,32.352,32.831,32.195,32.411,3031885,0
2012-12-28,32.362,32.728,32.352,32.505,2115018,0
2012-12-31,32.586,34.125,32.538,33.834,3803441,0
2013-01-02,34.893,35.242,34.548,34.714,3660065,0
2013-01-03,34.511,34.743,33.224,33.393,3125971,0
2013-01-04,32.935,33.487,32.823,33.487,3579601,0
2013-01-07,33.263,33.273,32.401,32.448,4253619,0
2013-01-08,32.478,33.14,32.118,33.066,3103916,0
2013-01-09,33.102,33.376,32.719,33.085,2221630,0
2013-01-10,33.413,34.219,33.413,34.061,3363103,0
2013-01-11,34.106,34.332,33.694,34.004,2653228,0
2013-01-14,34.424,34.424,33.957,34.041,1956817,0
2013-01-15,34.247,34.434,33.76,34.351,2373734,0
2013-01-16,34.125,34.284,33.966,34.106,2177871,0
2013-01-17,33.853,34.406,33.731,34.257,2681606,0
2013-01-18,34.304,34.378,33.948,34.041,2005778,0
2013-01-22,33.984,34.911,33.787,34.706,2947597,0
2013-01-23,34.678,34.911,33.994,34.024,3223254,0
2013-01-24,33.63,33.9,32.944,33.019,3736814,0
2013-01-25,32.803,32.935,32.062,32.205,4384079,0
2013-01-28,32.185,32.205,31.545,31.93,3251013,0
2013-01-29,32.287,32.786,32.25,32.495,2331472,0
2013-01-30,32.925,33.515,32.728,32.795,4549577,0
2013-01-31,32.662,32.944,32.558,32.681,2493856,0
2013-02-01,33.178,33.478,33.011,33.32,2879942,0
2013-02-04,32.954,33.824,32.944,33.76,3083453,0
2013-02-05,34.041,34.071,33.74,33.984,2647438,0
2013-02-06,34.266,34.921,34.125,34.501,4320592,0
2013-02-07,34.294,34.959,34.135,34.868,3509954,0
2013-02-08,34.868,35.13,34.566,34.594,2295467,0
2013-02-11,34.051,34.229,33.525,33.843,2858183,0
2013-02-12,33.702,34.566,33.658,34.481,2754997,0
2013-02-13,34.594,34.931,34.294,34.406,2900279,0
2013-02-14,34.624,34.893,34.106,34.182,2858299,0
2013-02-15,33.601,33.684,32.858,32.982,4725829,0
2013-02-19,32.699,32.831,31.847,32.468,4247823,0
2013-02-20,31.886,31.904,30.066,30.187,8376346,0
2013-02-21,30.215,31.134,30.196,30.317,4457706,0
2013-02-22,30.383,30.43,29.85,30.017,3945101,0
2013-02-25,30.411,30.684,30.046,30.234,3860755,0
2013-02-26,30.225,30.648,29.55,30.571,3630197,0
2013-02-27,30.346,30.497,30.027,30.375,2401893,0
2013-02-28,30.196,30.544,29.476,29.659,3929371,0
2013-03-01,29.822,30.102,29.503,29.775,2988663,0
2013-03-04,29.813,29.85,28.236,28.396,4877765,0
2013-03-05,28.837,29.351,28.275,28.359,5439731,0
2013-03-06,28.294,29.717,27.935,29.65,7363828,0
2013-03-07,29.822,30.056,28.977,29.091,4606609,0
2013-03-08,28.968,29.588,28.535,28.919,6119623,0
2013-03-11,29.006,29.091,28.207,28.331,5741263,0
2013-03-12,28.781,29.418,28.396,29.334,5449515,0
2013-03-13,29.456,29.569,28.471,28.574,5323806,0
2013-03-14,28.321,29.026,28.14,28.733,4387768,0
2013-03-15,28.733,28.958,28.415,28.506,4703943,0
2013-03-18,28.948,28.977,28.444,28.506,4536248,0
2013-03-19,28.425,28.751,28.285,28.564,4362048,0
2013-03-20,28.649,28.659,28.169,28.321,3798774,0
2013-03-21,28.639,29.212,28.321,29.053,5384786,0
2013-03-22,29.173,29.952,28.899,29.286,4801189,0
2013-03-25,29.193,29.531,28.79,29.305,4118952,0
2013-03-26,29.324,29.494,28.846,29.446,3818045,0
2013-03-27,29.249,29.961,29.117,29.822,4855041,0
2013-03-28,29.658,29.775,29.18,29.529,3343030,0
2013-04-01,29.367,29.454,28.842,29.022,2936476,0
2013-04-02,28.653,28.711,27.655,27.88,6240351,0
2013-04-03,27.779,28.278,26.148,26.704,8623348,0
2013-04-04,26.523,27.597,26.317,27.343,6197296,0
2013-04-05,27.702,27.88,27.042,27.38,5212054,0
2013-04-08,27.362,27.711,26.985,27.11,3547526,0
2013-04-09,27.267,28.492,27.249,28.125,5288969,0
2013-04-10,27.769,27.788,26.59,26.675,7705782,0
2013-04-11,26.665,26.902,26.148,26.403,4105396,0
2013-04-12,25.714,25.77,24.537,24.923,9843470,0
2013-04-15,23.033,23.295,22.135,22.512,14448387,0
2013-04-16,23.276,23.518,22.098,22.303,8190581,0
2013-04-17,22.202,22.37,20.591,20.749,13391294,0
2013-04-18,20.786,21.937,20.523,21.795,11262802,0
2013-04-19,22.078,22.258,20.768,21.408,10155356,0
2013-04-22,21.937,21.937,21.21,21.563,6431223,0
2013-04-23,21.318,21.457,20.74,21.327,6519992,0
2013-04-24,21.795,22.702,21.682,22.521,7684789,0
2013-04-25,23.086,23.5,22.625,22.974,11158621,0
2013-04-26,23.069,23.123,21.873,22.258,7617816,0
2013-04-29,22.644,22.831,22.323,22.644,4201948,0
2013-04-30,22.595,23.123,22.031,23.104,4917119,0
2013-05-01,22.352,23.086,22.23,22.802,5748024,0
2013-05-02,23.06,23.104,22.672,22.868,4385731,0
2013-05-03,23.033,23.738,22.916,23.133,5092000,0
2013-05-06,23.161,23.199,22.672,22.916,3865950,0
2013-05-07,22.512,22.559,21.974,22.342,5829001,0
2013-05-08,22.539,23.304,22.408,23.161,5618562,0
2013-05-09,22.822,23.719,22.663,22.925,6289877,0
2013-05-10,22.144,23.013,22.069,22.906,5687406,0
2013-05-13,22.644,22.644,21.937,22.098,6093313,0
2013-05-14,21.947,22.37,21.825,22.041,4153782,0
2013-05-15,21.727,21.785,20.824,20.893,7296075,0
2013-05-16,20.677,21.746,20.427,21.26,7127795,0
2013-05-17,20.939,21.22,20.484,20.503,5881356,0
2013-05-20,20.221,21.911,20.203,21.835,7792260,0
2013-05-21,21.305,21.662,20.917,21.19,6575871,0
2013-05-22,21.58,22.155,21.207,21.691,8433498,0
2013-05-23,22.061,22.107,21.681,21.864,4488838,0
2013-05-24,21.755,22.155,21.387,21.532,4885756,0
2013-05-28,21.484,21.919,21.237,21.315,5727368,0
2013-05-29,21.387,22.194,21.217,22.155,4878682,0
2013-05-30,22.609,23.12,22.392,23.066,7171025,0
2013-05-31,22.788,22.96,22.238,22.457,5721407,0
2013-06-03,22.696,23.31,22.469,22.97,6408220,0
2013-06-04,22.696,22.845,22.392,22.599,4383726,0
2013-06-05,22.649,23.047,22.401,22.619,3184994,0
2013-06-06,22.581,23.056,22.572,22.826,4029541,0
2013-06-07,22.42,22.534,22.012,22.259,4316824,0
2013-06-10,22.251,22.609,21.901,22.287,3288468,0
2013-06-11,21.929,22.232,21.571,21.617,5108827,0
2013-06-12,21.701,22.306,21.681,21.938,4261572,0
2013-06-13,21.765,22.204,21.561,21.985,4271741,0
2013-06-14,22.213,22.213,21.785,21.845,2240735,0
2013-06-17,21.835,22.146,21.691,22.061,2530912,0
2013-06-18,21.938,22.155,21.455,21.541,3981381,0
2013-06-19,21.617,21.855,20.973,21.029,4164038,0
2013-06-20,19.901,20.101,18.69,19.107,10752224,0
2013-06-21,19.332,19.457,18.7,19.285,6651788,0
2013-06-24,18.908,18.934,17.866,18.168,9663616,0
2013-06-25,18.285,18.548,18.045,18.245,7272739,0
2013-06-26,17.499,17.788,16.806,16.835,10364105,0
2013-06-27,17.05,17.507,17.05,17.328,9951099,0
2013-06-28,17.234,18.796,17.196,18.623,10439001,0
2013-07-01,18.861,19.439,18.69,19.097,7219311,0
2013-07-02,19.185,19.185,17.734,17.964,7448638,0
2013-07-03,18.217,18.464,17.991,18.226,3836759,0
2013-07-05,17.742,17.905,17.41,17.876,5173645,0
2013-07-08,18.122,18.168,17.761,17.886,5159475,0
2013-07-09,18.149,18.435,18.085,18.348,4823714,0
2013-07-10,18.416,18.652,18.102,18.311,4670969,0
2013-07-11,19.294,19.741,19.059,19.722,7739243,0
2013-07-12,19.467,19.571,19.069,19.38,4750094,0
2013-07-15,19.38,19.619,19.239,19.467,3341010,0
2013-07-16,19.693,20.397,19.637,20.332,5790659,0
2013-07-17,20.456,20.623,19.467,19.921,6857217,0
2013-07-18,20.092,20.222,19.506,19.628,4590141,0
2013-07-19,19.769,20.322,19.75,20.292,3190354,0
2013-07-22,21.247,21.947,21.114,21.522,7635151,0
2013-07-23,21.598,22.383,21.325,22.344,7341436,0
2013-07-24,22.213,22.287,21.142,21.561,6726883,0
2013-07-25,21.522,22.251,21.445,22.08,5943395,0
2013-07-26,21.701,22.185,21.571,21.901,5712919,0
2013-07-29,21.985,22.107,21.662,21.805,4243592,0
2013-07-30,21.755,22.204,21.541,21.993,3768958,0
2013-07-31,22.002,22.306,21.377,21.746,6338367,0
2013-08-01,21.911,22.012,21.055,21.134,4921670,0
2013-08-02,21.17,21.484,20.809,20.897,4787930,0
2013-08-05,20.868,21.257,20.707,20.762,3445594,0
2013-08-06,20.555,20.555,19.703,19.817,5687490,0
2013-08-07,19.675,20.262,19.647,19.862,4856575,0
2013-08-08,20.242,21.625,20.119,21.514,7988457,0
2013-08-09,21.396,22.373,21.161,22.052,8644386,0
2013-08-12,22.735,23.319,22.735,23.205,8677430,0
2013-08-13,23.303,23.481,22.649,22.864,7204510,0
2013-08-14,23.075,24.04,23.047,23.802,8229483,0
2013-08-15,23.604,25.828,23.02,25.687,15067932,0
2013-08-16,25.915,26.206,24.806,25.347,11199418,0
2013-08-19,25.46,25.771,24.958,25.11,6130550,0
2013-08-20,25.026,26.179,25.006,25.848,6717975,0
2013-08-21,25.583,25.734,24.987,25.044,7296859,0
2013-08-22,25.432,25.905,25.366,25.632,5569944,0
2013-08-23,25.573,26.529,25.496,26.226,6919141,0
2013-08-26,26.586,27.343,26.274,26.909,9043724,0
2013-08-27,27.609,27.618,25.405,25.573,9858299,0
2013-08-28,25.849,26.325,24.852,25.059,8790063,0
2013-08-29,24.842,25.652,24.385,25.308,8614710,0
2013-08-30,24.832,25.47,24.72,25.041,5528905,0
2013-09-03,25.697,25.897,25.326,25.413,5024827,0
2013-09-04,25.014,25.326,24.832,25.308,4853303,0
2013-09-05,25.163,25.269,24.31,24.47,5123604,0
2013-09-06,25.004,25.202,24.584,24.651,5860530,0
2013-09-09,24.603,24.832,24.214,24.405,4743517,0
2013-09-10,23.645,23.768,23.101,23.586,6532478,0
2013-09-11,23.635,24.204,23.473,24.127,5188118,0
2013-09-12,23.245,23.275,22.817,22.882,6614955,0
2013-09-13,22.817,23.539,22.685,23.473,5952914,0
2013-09-16,23.796,23.94,22.901,22.98,7864474,0
2013-09-17,23.14,23.463,22.901,23.388,4369340,0
2013-09-18,23.206,25.772,22.742,25.535,13211692,0
2013-09-19,25.81,25.897,24.832,25.099,8613888,0
2013-09-20,24.822,24.88,23.509,23.509,13013709,0
2013-09-23,23.529,23.995,23.02,23.075,6779574,0
2013-09-24,22.817,23.216,22.457,22.98,6335154,0
2013-09-25,23.14,24.083,23.101,23.655,6468311,0
2013-09-26,23.713,23.949,23.02,23.275,3700720,0
2013-09-27,23.509,23.91,23.463,23.693,4665139,0
2013-09-30,23.206,23.977,23.101,23.54,5012500,0
2013-10-01,22.807,23.12,22.618,22.901,5447162,0
2013-10-02,23.075,23.683,23,23.084,4289109,0
2013-10-03,23.02,23.493,22.695,22.742,3836175,0
2013-10-04,22.826,23.01,22.532,22.561,3208095,0
2013-10-07,22.742,22.807,22.561,22.725,3444167,0
2013-10-08,22.734,22.854,21.468,21.584,4676953,0
2013-10-09,21.38,21.686,20.604,21.459,5636174,0
2013-10-10,21.537,21.715,21.144,21.3,3893761,0
2013-10-11,21.003,21.126,20.535,21.022,4417734,0
2013-10-14,21.193,21.3,20.672,20.937,3688702,0
2013-10-15,20.7,21.575,20.672,21.334,4918599,0
2013-10-16,21.26,21.429,20.792,21.144,3837795,0
2013-10-17,21.889,22.57,21.647,22.096,5761984,0
2013-10-18,22.096,22.266,21.715,21.907,3733555,0
2013-10-21,22.067,22.21,21.925,22.172,3148585,0
2013-10-22,22.495,23.255,22.486,22.96,4620510,0
2013-10-23,22.826,23.235,22.361,22.447,4950505,0
2013-10-24,23.03,23.539,22.892,23.245,4583230,0
2013-10-25,23.101,23.424,22.798,23.37,4446601,0
2013-10-28,23.434,23.645,23.057,23.216,3346232,0
2013-10-29,23.169,23.32,22.751,22.845,3572734,0
2013-10-30,23.235,23.596,22.437,23.188,6561920,0
2013-10-31,22.293,22.637,21.468,21.545,9485171,0
2013-11-01,21.449,21.459,20.708,20.918,7009149,0
2013-11-04,21.087,21.439,20.928,20.985,6489936,0
2013-11-05,20.928,21.193,20.773,21.135,5045688,0
2013-11-06,21.488,21.575,21.173,21.28,4208831,0
2013-11-07,20.946,21.3,20.506,20.575,4855025,0
2013-11-08,20.331,20.575,19.843,20.526,6534933,0
2013-11-11,20.146,20.466,19.787,20.456,6055324,0
2013-11-12,20.36,20.672,19.978,20.154,5431143,0
2013-11-13,20.291,20.565,20.1,20.496,4225338,0
2013-11-14,20.744,21.327,20.744,21.27,5794542,0
2013-11-15,21.28,21.459,20.928,20.956,4324979,0
2013-11-18,20.87,20.889,20.37,20.506,4701824,0
2013-11-19,20.486,20.736,20.251,20.407,3466002,0
2013-11-20,20.119,20.526,19.644,19.899,6829994,0
2013-11-21,19.768,19.988,19.435,19.815,5704973,0
2013-11-22,19.87,20.173,19.597,19.681,3997450,0
2013-11-25,19.404,19.681,18.964,19.491,6716967,0
2013-11-26,19.336,19.7,19.129,19.481,5945644,0
2013-11-27,19.768,19.969,19.453,19.777,4985256,0
2013-11-29,20.026,20.294,19.91,19.989,2654758,0
2013-12-02,19.654,19.69,18.725,18.735,8107286,0
2013-12-03,18.66,18.815,18.354,18.528,6236230,0
2013-12-04,18.67,19.298,18.509,19.091,7998295,0
2013-12-05,18.64,19.022,18.519,18.735,4662417,0
2013-12-06,18.851,19.28,18.851,18.926,4545070,0
2013-12-09,19.051,19.501,19.041,19.462,4577525,0
2013-12-10,20.063,20.353,19.989,20.102,5176672,0
2013-12-11,20.138,20.156,19.518,19.538,5220715,0
2013-12-12,19.012,19.462,18.926,19.384,3990972,0
2013-12-13,19.624,19.807,19.262,19.434,3683435,0
2013-12-16,19.528,19.959,19.298,19.719,4230026,0
2013-12-17,19.518,19.807,19.346,19.567,3501975,0
2013-12-18,19.597,20.016,19.139,19.198,7999499,0
2013-12-19,18.851,19.002,18.631,18.851,4915410,0
2013-12-20,19.012,19.198,18.785,18.842,5796904,0
2013-12-23,18.881,18.891,18.612,18.775,4023193,0
2013-12-24,18.755,19.318,18.755,19.289,2453281,0
2013-12-26,19.597,19.816,19.318,19.434,3596322,0
2013-12-27,19.528,19.634,19.336,19.567,3369249,0
2013-12-30,19.346,19.384,19.012,19.051,3778154,0
2013-12-31,18.871,19.491,18.775,19.271,4866698,0
2014-01-02,19.768,20.409,19.607,20.274,6714908,0
2014-01-03,20.46,20.628,20.063,20.156,4864390,0
2014-01-06,20.324,20.74,20.284,20.373,5074335,0
2014-01-07,20.12,20.363,19.816,20.334,3915393,0
2014-01-08,19.92,20.314,19.844,20.092,3463084,0
2014-01-09,20.045,20.045,19.404,19.444,5086107,0
2014-01-10,19.768,20.409,19.768,20.363,6243683,0
2014-01-13,20.424,20.875,20.12,20.74,4985436,0
2014-01-14,20.648,21.073,20.234,20.324,5834078,0
2014-01-15,20.156,20.686,20.063,20.598,2944151,0
2014-01-16,20.787,20.894,20.598,20.825,2842014,0
2014-01-17,21.113,21.636,21.018,21.306,5247100,0
2014-01-21,21.103,21.731,20.875,21.592,4718943,0
2014-01-22,21.535,21.544,21.018,21.141,3473629,0
2014-01-23,21.525,21.898,21.316,21.506,5174853,0
2014-01-24,21.879,22.039,20.695,21.035,5714970,0
2014-01-27,20.904,21.123,20.424,20.433,4567631,0
2014-01-28,20.529,20.972,20.304,20.924,4557741,0
2014-01-29,21.277,21.407,20.638,21.073,5291560,0
2014-01-30,20.409,20.894,20.294,20.787,4365464,0
2014-01-31,20.855,20.952,20.46,20.723,4672288,0
2014-02-03,20.904,21.18,20.549,20.579,5048509,0
2014-02-04,20.49,20.825,20.47,20.778,6183602,0
2014-02-05,21.018,21.054,20.648,20.749,4779670,0
2014-02-06,20.865,21.161,20.749,20.981,2974404,0
2014-02-07,20.981,21.75,20.904,21.592,5167396,0
2014-02-10,21.925,22.66,21.78,22.315,7393925,0
2014-02-11,22.517,23.386,22.489,23.175,7750195,0
2014-02-12,23.308,23.47,22.564,22.651,6751104,0
2014-02-13,22.719,23.653,22.507,23.613,5575518,0
2014-02-14,24.255,24.673,24.005,24.225,8101461,0
2014-02-18,24.549,24.713,23.977,24.586,5729507,0
2014-02-19,24.453,24.796,23.682,23.795,6220853,0
2014-02-20,23.871,24.806,23.74,24.768,6667523,0
2014-02-21,24.713,25.159,24.387,24.663,5306214,0
2014-02-24,25.018,25.141,24.576,24.654,4133867,0
2014-02-25,24.549,24.893,24.225,24.453,4496797,0
2014-02-26,24.205,24.586,23.949,24.127,4414622,0
2014-02-27,24.215,24.787,24.053,24.351,3392913,0
2014-02-28,24.417,24.663,24.176,24.368,3429596,0
2014-03-03,24.941,25.132,24.472,24.53,4539409,0
2014-03-04,24.235,24.559,23.977,24.245,3619427,0
2014-03-05,24.235,24.723,24.119,24.654,2710957,0
2014-03-06,24.768,24.979,24.654,24.846,2848311,0
2014-03-07,24.351,24.427,23.711,24.034,6736173,0
2014-03-10,24.044,24.301,23.841,24.053,2923282,0
2014-03-11,24.273,24.462,23.861,23.949,3439422,0
2014-03-12,24.215,24.903,24.205,24.865,4630881,0
2014-03-13,24.846,25.418,24.673,25.323,5010092,0
2014-03-14,25.723,25.905,25.217,25.502,4749572,0
2014-03-17,25.361,25.562,24.846,24.903,4733076,0
2014-03-18,24.397,24.979,24.176,24.654,5027452,0
2014-03-19,24.281,24.559,23.777,23.909,5354452,0
2014-03-20,23.701,24.245,23.415,23.995,4618331,0
2014-03-21,24.147,24.387,23.673,23.899,6722936,0
2014-03-24,23.623,23.682,22.144,22.211,7262595,0
2014-03-25,22.47,22.601,22.183,22.392,3633941,0
2014-03-26,22.44,22.535,21.316,21.351,5729481,0
2014-03-27,21.267,21.889,21.257,21.675,4914902,0
2014-03-28,21.75,22.383,21.447,22.097,4696387,0
2014-03-31,22.087,22.202,21.6,21.665,3633002,0
2014-04-01,21.731,21.907,21.554,21.79,3004138,0
2014-04-02,22.164,22.442,22.088,22.125,3498730,0
2014-04-03,22.02,22.05,21.705,21.898,3426711,0
2014-04-04,22.375,22.432,21.76,21.81,3921873,0
2014-04-07,21.665,22.26,21.573,21.695,4807618,0
2014-04-08,22.078,22.145,21.79,21.934,4471697,0
2014-04-09,21.74,22.385,21.685,22.125,6431452,0
2014-04-10,22.337,22.5,21.636,21.695,4196696,0
2014-04-11,21.665,21.879,21.168,21.324,3543933,0
2014-04-14,21.573,21.934,21.406,21.618,3527908,0
2014-04-15,21.033,21.397,20.813,21.341,5614940,0
2014-04-16,21.377,21.426,20.969,21.149,2252584,0
2014-04-17,21.178,21.295,20.901,20.939,2333261,0
2014-04-21,20.892,20.939,20.456,20.872,3305680,0
2014-04-22,20.901,21.255,20.794,21.178,3758608,0
2014-04-23,21.188,21.599,21.131,21.416,3019291,0
2014-04-24,21.168,21.599,21.071,21.285,2732913,0
2014-04-25,21.456,21.636,21.285,21.515,2440084,0
2014-04-28,21.436,21.495,21.071,21.275,2658624,0
2014-04-29,21.265,21.724,21.235,21.582,2583421,0
2014-04-30,21.35,21.406,21.043,21.255,2988361,0
2014-05-01,21.043,21.475,20.949,21.314,2385332,0
2014-05-02,21.387,21.79,21.245,21.618,3302181,0
2014-05-05,21.77,21.83,21.295,21.436,2824248,0
2014-05-06,21.456,21.505,21.111,21.178,2299842,0
2014-05-07,21.139,21.178,20.585,20.738,3268560,0
2014-05-08,20.71,21.121,20.682,20.872,3044531,0
2014-05-09,20.794,21.052,20.585,20.765,2245523,0
2014-05-12,21.081,21.285,20.882,21.026,3011079,0
2014-05-13,21.016,21.275,21.006,21.071,2350374,0
2014-05-14,21.377,21.446,21.149,21.188,2162408,0
2014-05-15,21.101,21.121,20.585,20.852,4057066,0
2014-05-16,20.71,20.765,20.404,20.525,2604046,0
2014-05-19,20.69,20.872,20.485,20.832,2461529,0
2014-05-20,20.681,20.852,20.485,20.603,1803044,0
2014-05-21,20.525,20.728,20.42,20.72,2047736,0
2014-05-22,20.901,20.939,20.652,20.71,2018887,0
2014-05-23,20.746,20.755,20.297,20.455,2316617,0
2014-05-27,20.287,20.356,19.689,19.787,5422813,0
2014-05-28,19.816,19.816,19.239,19.411,4545082,0
2014-05-29,19.324,19.728,19.277,19.643,3017286,0
2014-05-30,19.623,19.767,19.277,19.728,4252928,0
2014-06-02,19.728,20.123,19.509,19.709,3832755,0
2014-06-03,19.68,19.93,19.411,19.891,3088146,0
2014-06-04,19.872,20.017,19.699,19.787,3107052,0
2014-06-05,19.98,20.297,19.891,20.036,3827039,0
2014-06-06,20.114,20.208,19.767,20.131,2588521,0
2014-06-09,20.168,20.287,20.084,20.094,1595130,0
2014-06-10,20.178,20.475,20.168,20.445,3317195,0
2014-06-11,20.623,20.939,20.554,20.892,3448833,0
2014-06-12,21.026,21.371,20.969,21.361,4581974,0
2014-06-13,21.361,21.783,21.169,21.717,5042954,0
2014-06-16,21.823,21.958,21.526,21.938,4409473,0
2014-06-17,21.726,22.12,21.639,22.11,3911927,0
2014-06-18,22.101,22.698,22.024,22.668,4541737,0
2014-06-19,22.966,24.146,22.966,24.061,8752594,0
2014-06-20,23.976,24.051,23.618,23.868,5378826,0
2014-06-23,24.071,24.715,23.956,24.55,6145989,0
2014-06-24,24.735,24.878,23.926,24.023,7429683,0
2014-06-25,24.003,24.531,23.936,24.351,4740991,0
2014-06-26,24.204,24.858,24.175,24.799,5083303,0
2014-06-27,24.819,25.069,24.55,24.868,3916683,0
2014-06-30,24.675,25.338,24.321,25.233,4592866,0
2014-07-01,25.291,25.453,24.78,24.954,3429731,0
2014-07-02,24.935,25.598,24.935,25.387,4395806,0
2014-07-03,25.108,25.54,24.993,25.5,2413031,0
2014-07-07,25.3,25.54,25.154,25.407,4001550,0
2014-07-08,25.607,25.827,25.154,25.712,6298373,0
2014-07-09,25.866,26.165,25.741,26.04,5928592,0
2014-07-10,26.567,26.567,25.357,25.482,7230950,0
2014-07-11,25.5,26.249,25.281,26.174,4912102,0
2014-07-14,25.415,25.818,25.291,25.53,5194418,0
2014-07-15,25.55,25.676,24.513,24.608,7115386,0
2014-07-16,24.762,25.163,24.665,24.954,4503007,0
2014-07-17,25.089,25.722,24.983,25.56,4932569,0
2014-07-18,25.328,25.598,25.173,25.588,2958793,0
2014-07-21,25.712,25.808,25.271,25.657,3370599,0
2014-07-22,25.607,25.77,25.338,25.444,3379287,0
2014-07-23,25.444,25.684,25.328,25.387,2406512,0
2014-07-24,25.183,25.262,24.888,24.993,3097885,0
2014-07-25,24.973,25.684,24.897,25.657,3654381,0
2014-07-28,25.463,25.76,25.397,25.722,2815457,0
2014-07-29,25.779,25.875,25.463,25.637,2238428,0
2014-07-30,25.5,25.55,25.099,25.387,3420135,0
2014-07-31,25.291,25.338,24.878,25.079,3508880,0
2014-08-01,25.213,25.56,24.868,25.049,4127502,0
2014-08-04,25.136,25.233,24.675,25.012,2479130,0
2014-08-05,24.888,25.154,24.521,25.069,3402765,0
2014-08-06,25.397,25.607,25.319,25.482,3177355,0
2014-08-07,25.407,25.647,25.108,25.53,2512869,0
2014-08-08,25.56,26.021,25.463,25.52,2599287,0
2014-08-11,25.53,25.905,25.52,25.818,2388180,0
2014-08-12,25.935,26.337,25.857,26.021,3572877,0
2014-08-13,26.126,26.386,25.991,26.108,2541625,0
2014-08-14,25.818,25.915,24.578,24.799,6289793,0
2014-08-15,24.435,24.656,24.224,24.598,4034022,0
2014-08-18,24.377,24.819,24.311,24.78,2663732,0
2014-08-19,24.743,24.79,24.311,24.321,3222829,0
2014-08-20,24.387,24.753,24.281,24.483,2843055,0
2014-08-21,24.244,24.281,23.608,23.858,5330950,0
2014-08-22,23.906,23.983,23.551,23.916,3143840,0
2014-08-25,23.81,23.868,23.463,23.531,2845730,0
2014-08-26,23.801,23.946,23.627,23.783,2674054,0
2014-08-27,23.829,23.946,23.388,23.607,2300643,0
2014-08-28,23.81,24.013,23.607,23.926,2429901,0
2014-08-29,23.829,24.273,23.677,24.081,2591794,0
2014-09-02,23.607,23.858,23.359,23.473,4170696,0
2014-09-03,23.521,23.677,23.319,23.379,3431002,0
2014-09-04,23.453,23.792,22.944,23.061,4539361,0
2014-09-05,23.042,23.282,22.875,23.232,2668862,0
2014-09-08,23.097,23.155,22.482,22.637,4212056,0
2014-09-09,22.695,23.014,22.433,22.934,3659084,0
2014-09-10,22.789,23.042,22.607,22.761,3028954,0
2014-09-11,22.549,22.695,22.223,22.637,4276667,0
2014-09-12,22.443,22.647,21.981,22.164,4974631,0
2014-09-15,22.213,22.223,21.788,21.981,2951357,0
2014-09-16,22.068,22.376,21.682,22.204,4905500,0
2014-09-17,22.233,22.233,21.539,21.653,4075634,0
2014-09-18,21.52,21.597,21.289,21.422,4532391,0
2014-09-19,21.356,21.383,20.466,20.596,6837743,0
2014-09-22,20.566,20.596,20.008,20.084,7586650,0
2014-09-23,20.318,20.411,20.017,20.055,7790844,0
2014-09-24,19.96,20.248,19.698,20.017,5659216,0
2014-09-25,19.816,20.123,19.614,19.94,4211651,0
2014-09-26,19.882,19.882,19.614,19.747,3269631,0
2014-09-29,19.787,19.845,19.488,19.508,3302857,0
2014-09-30,19.39,19.43,19.035,19.192,6953929,0
2014-10-01,19.228,19.727,19.21,19.361,5888127,0
2014-10-02,19.488,19.526,18.833,19.284,6962618,0
2014-10-03,18.976,19.015,18.448,18.477,7427869,0
2014-10-06,18.67,18.909,18.448,18.862,5048737,0
2014-10-07,18.909,18.976,18.227,18.341,6116543,0
2014-10-08,18.534,19.94,18.1,19.825,10887912,0
2014-10-09,19.96,19.96,18.389,18.833,10304375,0
2014-10-10,18.785,19.361,18.332,18.699,7327296,0
2014-10-13,18.938,19.202,18.526,18.583,6518315,0
2014-10-14,18.872,19.498,18.833,19.093,7732143,0
2014-10-15,19.237,19.862,18.825,19.142,9607165,0
2014-10-16,18.882,19.546,18.805,19.054,6058411,0
2014-10-17,19.064,19.142,18.611,18.775,5634049,0
2014-10-20,18.901,19.267,18.805,19.247,4214290,0
2014-10-21,19.488,19.679,19.237,19.371,4165828,0
2014-10-22,19.122,19.322,18.506,18.631,5429297,0
2014-10-23,18.65,19.192,18.477,18.976,4905737,0
2014-10-24,19.035,19.182,18.68,19.005,3306998,0
2014-10-27,18.833,18.872,18.544,18.631,3741357,0
2014-10-28,18.765,19.21,18.592,19.152,3332954,0
2014-10-29,19.005,19.284,18.322,18.506,5389893,0
2014-10-30,18.285,18.322,17.108,17.226,8757647,0
2014-10-31,16.398,17.004,16.157,16.724,11055506,0
2014-11-03,16.744,17.331,16.542,17.245,5704710,0
2014-11-04,17.089,17.188,16.502,16.58,6109635,0
2014-11-05,16.088,17.198,15.953,16.417,8493992,0
2014-11-06,16.609,17.572,16.512,17.168,8254465,0
2014-11-07,17.543,18.295,17.513,18.157,7735266,0
2014-11-10,17.996,18.042,17.178,17.292,7934368,0
2014-11-11,17.476,18.341,17.466,17.996,7635429,0
2014-11-12,18.042,18.67,17.706,18.304,7891459,0
2014-11-13,18.592,18.795,18.082,18.351,7413669,0
2014-11-14,18.062,19.622,17.87,19.44,8905034,0
2014-11-17,19.361,20.084,19.162,19.835,7878741,0
2014-11-18,20.179,20.645,19.94,20.556,7912605,0
2014-11-19,20.556,20.625,19.688,19.901,8993408,0
2014-11-20,20.189,20.645,20.055,20.516,5976512,0
2014-11-21,21.056,21.172,20.298,20.516,7075500,0
2014-11-24,20.307,20.758,20.113,20.357,4903538,0
2014-11-25,20.347,21.107,20.347,21.087,5682597,0
2014-11-26,21.039,21.077,20.625,20.674,3592375,0
2014-11-28,19.86,19.909,19.07,19.233,4867429,0
2014-12-01,19.602,20.731,19.602,20.625,7906372,0
2014-12-02,20.198,20.749,19.851,20.045,6515401,0
2014-12-03,20.367,21.127,20.168,20.914,7051170,0
2014-12-04,20.914,21.135,20.267,20.421,5811160,0
2014-12-05,20.113,20.664,19.775,20.429,6998494,0
2014-12-08,20.713,20.731,19.735,20.367,5973154,0
2014-12-09,20.835,21.405,20.674,21.067,6682069,0
2014-12-10,21.039,21.464,20.367,20.456,6108512,0
2014-12-11,20.198,20.816,19.938,20.103,5705926,0
2014-12-12,19.968,20.476,19.715,19.88,4778248,0
2014-12-15,19.563,19.88,18.567,18.615,7761288,0
2014-12-16,19.08,19.108,18.075,18.21,6789509,0
2014-12-17,18.316,19.696,18.045,19.592,9149629,0
2014-12-18,19.978,20.122,19.29,20.035,5628245,0
2014-12-19,20.131,20.486,19.706,19.745,13537833,0
2014-12-22,19.815,19.988,18.567,18.829,7411573,0
2014-12-23,18.877,19.592,18.684,18.838,5042887,0
2014-12-24,18.867,19.475,18.615,19.263,2472685,0
2014-12-26,19.785,19.843,19.377,19.62,2824018,0
2014-12-29,19.485,19.523,19.04,19.128,3940591,0
2014-12-30,19.466,19.938,19.349,19.543,4114007,0
2014-12-31,19.485,19.86,19.349,19.629,3748458,0
2015-01-02,19.299,20.15,19.224,20.122,3744211,0
2015-01-05,20.307,20.476,19.745,20.337,4866977,0
2015-01-06,20.446,21.202,20.395,21.049,6537770,0
2015-01-07,20.674,21.184,20.386,20.645,5185060,0
2015-01-08,20.713,21.087,20.208,20.367,4441664,0
2015-01-09,20.506,21.058,20.466,20.953,4193159,0
2015-01-12,21.03,22.11,20.934,21.947,6242305,0
2015-01-13,22.293,22.409,21.321,21.715,6959947,0
2015-01-14,21.812,21.985,21.164,21.572,6050587,0
2015-01-15,22.237,22.391,21.918,22.013,7581428,0
2015-01-16,22.218,22.834,22.15,22.507,7734645,0
2015-01-20,22.73,23.29,22.711,22.961,6126094,0
2015-01-21,23.357,23.387,22.179,22.603,6283059,0
2015-01-22,22.805,23.308,22.721,22.748,4904752,0
2015-01-23,22.575,22.73,22.082,22.256,4033033,0
2015-01-26,21.881,22.681,21.646,22.662,3865839,0
2015-01-27,22.748,23.24,22.653,23.173,4585904,0
2015-01-28,22.981,23.105,21.881,22.11,5503924,0
2015-01-29,21.241,21.812,21.049,21.484,5887479,0
2015-01-30,21.474,22.439,21.329,22.179,5119111,0
2015-02-02,21.881,22.545,21.802,22.352,4299902,0
2015-02-03,22.247,22.284,21.552,21.852,4619819,0
2015-02-04,22.033,22.526,21.733,22.323,3932020,0
2015-02-05,22.169,22.565,22.013,22.526,3220413,0
2015-02-06,21.852,22.237,21.376,21.562,5044340,0
2015-02-09,21.782,21.91,21.562,21.733,2580913,0
2015-02-10,21.455,21.542,21.067,21.405,3226974,0
2015-02-11,21.435,21.552,21.03,21.281,2734060,0
2015-02-12,21.627,21.812,21.357,21.646,3657950,0
2015-02-13,21.975,22.323,21.918,21.975,2865798,0
2015-02-17,21.445,21.665,20.982,21.021,4536398,0
2015-02-18,21.067,21.59,20.778,21.523,4122935,0
2015-02-19,21.533,21.609,20.855,20.963,3378486,0
2015-02-20,20.943,21.357,20.635,20.683,3123774,0
2015-02-23,20.476,20.615,20.208,20.456,4100515,0
2015-02-24,20.237,20.723,20.218,20.411,2875130,0
2015-02-25,20.586,20.787,20.411,20.645,2872961,0
2015-02-26,20.904,20.992,20.615,20.703,2364935,0
2015-02-27,20.816,21.077,20.693,20.845,2491120,0
2015-03-02,20.787,20.885,20.347,20.466,2859213,0
2015-03-03,19.505,19.706,19.158,19.329,8695707,0
2015-03-04,19.233,19.329,19.06,19.215,4294360,0
2015-03-05,19.215,19.339,18.897,18.923,4457275,0
2015-03-06,18.452,18.655,18.093,18.142,7397995,0
2015-03-09,18.19,18.288,17.661,17.862,4978017,0
2015-03-10,17.832,18.113,17.437,17.563,5769797,0
2015-03-11,17.524,17.98,17.323,17.922,6625065,0
2015-03-12,18.123,18.2,17.727,17.922,3724733,0
2015-03-13,17.99,18.249,17.661,18.2,4049421,0
2015-03-16,18.288,18.403,17.852,18.17,5013642,0
2015-03-17,17.98,18.18,17.707,17.812,5335224,0
2015-03-18,17.68,18.5,17.632,18.355,12166079,0
2015-03-19,18.306,18.972,18.123,18.75,6928728,0
2015-03-20,19.07,19.553,18.972,19.495,8438649,0
2015-03-23,19.62,19.765,19.158,19.706,6035035,0
2015-03-24,19.735,19.815,19.407,19.629,5186499,0
2015-03-25,19.805,19.851,19.349,19.349,3540280,0
2015-03-26,19.639,19.775,18.897,19.04,3690053,0
2015-03-27,19.148,19.273,18.614,18.991,3525505,0
2015-03-30,18.799,18.837,18.45,18.605,3590806,0
2015-03-31,18.547,18.595,18.158,18.411,3981134,0
2015-04-01,18.509,19.457,18.509,19.188,5509608,0
2015-04-02,19.021,19.198,18.519,18.576,5100724,0
2015-04-06,19.188,19.32,18.913,19.021,4844009,0
2015-04-07,18.913,19.254,18.857,18.897,3552748,0
2015-04-08,19.001,19.07,18.519,18.674,3379546,0
2015-04-09,18.43,18.789,18.421,18.586,2698019,0
2015-04-10,18.897,19.118,18.828,18.962,2704751,0
2015-04-13,18.913,18.962,18.47,18.499,2836262,0
2015-04-14,18.614,18.779,18.334,18.382,3839567,0
2015-04-15,18.479,18.923,18.421,18.867,4058759,0
2015-04-16,19.07,19.118,18.586,18.624,2875554,0
2015-04-17,18.739,19.207,18.702,18.837,4521696,0
2015-04-20,18.739,18.887,18.499,18.867,2949656,0
2015-04-21,18.847,19.06,18.664,18.847,2787146,0
2015-04-22,18.729,18.828,18.343,18.44,3306541,0
2015-04-23,18.499,18.828,18.343,18.729,3045145,0
2015-04-24,18.614,18.837,18.363,18.547,3347846,0
2015-04-27,18.819,19.593,18.719,19.215,7145560,0
2015-04-28,19.32,19.99,19.264,19.825,5939359,0
2015-04-29,19.891,20.25,19.737,19.94,4599072,0
2015-04-30,19.534,19.534,19.021,19.108,5082336,0
2015-05-01,18.962,19.593,18.923,19.524,4261262,0
2015-05-04,19.891,20.106,19.563,19.613,3395972,0
2015-05-05,19.891,19.98,19.011,19.188,3418906,0
2015-05-06,19.31,19.34,18.674,18.962,4220086,0
2015-05-07,18.683,19.264,18.595,19.224,4275769,0
2015-05-08,19.207,19.603,19.07,19.224,3018183,0
2015-05-11,19.264,19.737,19.224,19.34,2596799,0
2015-05-12,19.534,19.727,19.438,19.496,3066018,0
2015-05-13,19.96,20.33,19.807,20.076,5060396,0
2015-05-14,20.32,20.441,19.797,19.862,4025208,0
2015-05-15,19.757,19.99,19.613,19.816,3207086,0
2015-05-18,19.97,20.087,19.727,19.757,2655504,0
2015-05-19,19.553,19.592,19.058,19.078,4400058,0
2015-05-20,19.156,19.358,19.009,19.029,3064591,0
2015-05-21,18.97,19.068,18.835,18.999,2244709,0
2015-05-22,18.979,18.999,18.726,18.786,2607049,0
2015-05-26,18.516,18.573,18.058,18.224,4875629,0
2015-05-27,18.243,18.283,18.001,18.184,2411143,0
2015-05-28,18.184,18.427,17.944,18.378,3625947,0
2015-05-29,18.407,18.651,18.263,18.506,2870451,0
2015-06-01,18.631,18.835,18.457,18.516,2107014,0
2015-06-02,18.621,18.931,18.592,18.766,2210330,0
2015-06-03,18.641,18.746,18.34,18.486,2158763,0
2015-06-04,18.263,18.387,18.088,18.32,2135474,0
2015-06-05,18.078,18.427,17.954,18.126,2266146,0
2015-06-08,18.174,18.184,17.768,18.088,2345704,0
2015-06-09,18.154,18.292,17.864,17.894,2097935,0
2015-06-10,18.174,18.33,17.992,18.283,2543519,0
2015-06-11,18.146,18.224,17.904,18.058,1740167,0
2015-06-12,17.944,18.048,17.749,17.814,1771385,0
2015-06-15,17.814,18.32,17.758,18.107,2199882,0
2015-06-16,17.964,17.964,17.785,17.824,2261714,0
2015-06-17,17.785,18.194,17.709,18.184,3609863,0
2015-06-18,18.467,18.611,18.224,18.368,2918888,0
2015-06-19,18.164,18.33,17.612,17.662,5112380,0
2015-06-22,17.514,17.795,17.447,17.699,2757814,0
2015-06-23,17.553,17.804,17.534,17.573,2224153,0
2015-06-24,17.487,17.785,17.332,17.407,3564517,0
2015-06-25,17.477,17.477,17.156,17.244,2390325,0
2015-06-26,17.196,17.224,17.02,17.196,2680112,0
2015-06-29,17.176,17.224,16.875,16.924,3505569,0
2015-06-30,16.796,16.992,16.651,16.826,3571428,0
2015-07-01,16.758,16.778,16.429,16.448,2236364,0
2015-07-02,16.564,16.924,16.515,16.826,3189505,0
2015-07-06,16.7,17.244,16.604,17.02,3980132,0
2015-07-07,16.118,16.225,14.729,15.001,15140206,0
2015-07-08,15.109,15.34,14.7,14.924,5617137,0
2015-07-09,15.061,15.139,14.653,14.828,3836888,0
2015-07-10,14.848,14.848,14.488,14.672,3747127,0
2015-07-13,14.548,14.788,14.418,14.672,4238693,0
2015-07-14,14.672,14.749,14.398,14.398,3285407,0
2015-07-15,14.266,14.294,13.926,13.974,4326142,0
2015-07-16,13.906,13.936,13.605,13.75,5761307,0
2015-07-17,13.635,13.644,13.099,13.285,6918702,0
2015-07-20,12.771,13.099,12.121,12.198,10772283,0
2015-07-21,12.392,12.742,12.149,12.421,9106424,0
2015-07-22,12.139,12.644,12.041,12.499,6216392,0
2015-07-23,12.644,12.683,11.973,12.041,7761370,0
2015-07-24,11.858,12.615,11.713,12.536,9394253,0
2015-07-27,12.489,12.742,12.139,12.265,9562642,0
2015-07-28,12.402,12.818,12.304,12.664,6586044,0
2015-07-29,12.635,13.033,12.508,12.808,6931929,0
2015-07-30,12.702,12.818,12.402,12.722,5577871,0
2015-07-31,13.003,13.052,12.644,12.693,4190669,0
2015-08-03,12.644,12.702,12.265,12.314,4282542,0
2015-08-04,12.489,12.615,12.275,12.363,4925542,0
2015-08-05,12.479,12.595,11.878,11.898,5978029,0
2015-08-06,11.963,12.526,11.908,12.265,6971964,0
2015-08-07,12.412,12.808,12.285,12.323,6479280,0
2015-08-10,12.459,13.003,12.208,12.983,7058442,0
2015-08-11,13.013,13.042,12.536,12.808,9206332,0
2015-08-12,13.159,13.73,13.139,13.72,9110339,0
2015-08-13,13.488,13.595,13.167,13.323,5581995,0
2015-08-14,13.537,13.615,13.033,13.186,4237765,0
2015-08-17,13.449,13.652,13.285,13.527,4207469,0
2015-08-18,13.275,13.382,13.003,13.246,4431917,0
2015-08-19,13.343,13.644,13.265,13.468,4904933,0
2015-08-20,13.837,13.857,13.468,13.478,6020591,0
2015-08-21,13.565,13.652,13.099,13.167,6080362,0
2015-08-24,12.769,13.099,11.883,12.067,10908696,0
2015-08-25,12.428,12.428,11.552,11.639,7074427,0
2015-08-26,11.552,11.571,10.928,11.23,6976169,0
2015-08-27,11.23,11.922,11.103,11.687,7553709,0
2015-08-28,11.677,12.282,11.667,12.067,6722565,0
2015-08-31,11.853,11.922,11.345,11.913,5382878,0
2015-09-01,11.959,12.165,11.483,11.523,4544444,0
2015-09-02,11.591,11.591,10.948,11.375,6368546,0
2015-09-03,11.173,11.922,11.173,11.278,4830802,0
2015-09-04,11.163,11.212,10.89,11.103,4960169,0
2015-09-08,11.23,11.581,11.143,11.375,4104897,0
2015-09-09,11.249,11.503,11.015,11.103,4512513,0
2015-09-10,11.269,11.562,11.034,11.113,6462758,0
2015-09-11,10.996,11.375,10.742,11.317,6578102,0
2015-09-14,11.113,11.113,10.742,10.86,6890540,0
2015-09-15,10.957,11.473,10.948,11.212,5566663,0
2015-09-16,11.464,12.127,11.414,12.008,6609419,0
2015-09-17,11.903,12.399,11.746,12.185,7053188,0
2015-09-18,12.496,12.514,11.863,12.077,10257622,0
2015-09-21,11.988,12.136,11.843,11.883,3920802,0
2015-09-22,11.611,11.726,11.404,11.473,3904684,0
2015-09-23,11.629,11.677,11.239,11.269,2816963,0
2015-09-24,11.434,12.233,11.394,12.204,6305653,0
2015-09-25,11.998,12.243,11.913,12.107,4913043,0
2015-09-28,11.775,11.785,11.454,11.464,5812837,0
2015-09-29,11.581,11.863,11.434,11.503,3944213,0
2015-09-30,11.394,11.795,11.336,11.697,5125885,0
2015-10-01,11.853,11.95,11.163,11.23,5124244,0
2015-10-02,11.562,12.466,11.473,12.438,7248357,0
2015-10-05,12.583,13.392,12.496,13.206,8392896,0
2015-10-06,13.489,14.201,13.431,14.073,10804874,0
2015-10-07,14.171,14.26,13.519,14.054,8782306,0
2015-10-08,13.781,14.336,13.607,13.811,6931711,0
2015-10-09,14.269,14.308,13.811,14.083,6161043,0
2015-10-12,14.318,14.318,13.431,13.538,4191770,0
2015-10-13,13.45,13.654,13.196,13.344,8890316,0
2015-10-14,13.664,14.403,13.646,14.356,7025657,0
2015-10-15,14.21,14.562,14.014,14.473,5747267,0
2015-10-16,14.298,14.513,13.909,13.929,5387601,0
2015-10-19,13.86,13.909,13.236,13.295,5272362,0
2015-10-20,13.373,13.811,13.364,13.654,4706078,0
2015-10-21,13.519,13.548,13.052,13.206,4522472,0
2015-10-22,13.196,13.627,13.159,13.499,3828602,0
2015-10-23,13.587,14.093,13.509,14.005,5447973,0
2015-10-26,14.093,14.171,13.83,13.899,4347823,0
2015-10-27,13.821,14.25,13.732,14.093,3654879,0
2015-10-28,14.374,14.97,13.929,14.23,6937257,0
2015-10-29,13.995,14.151,13.236,13.392,6481796,0
2015-10-30,13.392,13.607,13.236,13.236,4984093,0
2015-11-02,13.159,13.558,12.876,13.373,4577231,0
2015-11-03,13.196,13.431,13.032,13.305,4549240,0
2015-11-04,13.558,14.122,13.149,13.285,7159468,0
2015-11-05,13.411,13.421,12.34,12.633,10365430,0
2015-11-06,12.262,12.399,11.988,12.204,6310534,0
2015-11-09,12.223,12.418,11.95,12.379,5014905,0
2015-11-10,12.155,12.389,12.077,12.145,4830904,0
2015-11-11,12.175,12.204,11.824,12.028,3747592,0
2015-11-12,11.988,12.36,11.853,12.037,4186010,0
2015-11-13,12.008,12.165,11.893,12.077,3076928,0
2015-11-16,12.165,12.419,12.117,12.253,3039979,0
2015-11-17,12.185,12.205,11.647,11.813,4002549,0
2015-11-18,11.882,12.458,11.862,12.4,4430710,0
2015-11-19,12.555,12.753,12.41,12.635,3781871,0
2015-11-20,12.713,12.81,12.175,12.273,3488593,0
2015-11-23,12.195,12.419,12.077,12.165,2340010,0
2015-11-24,12.351,12.585,12.205,12.419,3595870,0
2015-11-25,12.253,12.684,12.195,12.41,3078325,0
2015-11-27,12.185,12.488,12.185,12.312,1636053,0
2015-11-30,12.39,12.859,12.39,12.83,4674804,0
2015-12-01,12.908,13.28,12.82,13.221,3770186,0
2015-12-02,12.976,13.221,12.782,13.074,3467897,0
2015-12-03,13.201,13.407,13.065,13.143,3433831,0
2015-12-04,13.29,13.778,13.29,13.671,5263923,0
2015-12-07,13.407,13.495,12.859,12.976,3688818,0
2015-12-08,12.918,13.036,12.703,12.859,2784643,0
2015-12-09,13.191,13.417,12.8,12.938,3234578,0
2015-12-10,12.83,13.046,12.782,12.83,2260759,0
2015-12-11,12.635,13.182,12.575,13.016,2874725,0
2015-12-14,12.957,13.026,12.224,12.351,4267271,0
2015-12-15,12.439,12.516,12.165,12.273,2832903,0
2015-12-16,12.536,12.664,12.145,12.575,5112783,0
2015-12-17,12.136,12.155,11.665,11.675,4722048,0
2015-12-18,11.842,12.263,11.774,12.087,5831773,0
2015-12-21,12.293,12.38,12.077,12.175,3254314,0
2015-12-22,12.145,12.4,12.117,12.244,2635530,0
2015-12-23,12.302,12.605,12.283,12.468,2778091,0
2015-12-24,12.575,12.782,12.565,12.635,1506862,0
2015-12-28,12.468,12.468,12.057,12.175,2611735,0
2015-12-29,12.321,12.321,12.077,12.195,2697743,0
2015-12-30,11.959,12.107,11.921,12.028,1876084,0
2015-12-31,11.988,12.16,11.931,12.145,2403945,0
2016-01-04,12.429,12.526,11.968,12.205,4260724,0
2016-01-05,12.283,12.283,11.784,11.95,2627618,0
2016-01-06,11.988,12.097,11.872,11.968,2393765,0
2016-01-07,12.087,12.81,12.028,12.713,5683274,0
2016-01-08,12.498,12.8,12.321,12.488,5417326,0
2016-01-11,12.565,12.605,11.362,11.521,7363356,0
2016-01-12,11.391,11.421,10.639,10.943,7791551,0
2016-01-13,10.992,11.246,10.776,10.962,6125938,0
2016-01-14,10.786,11.086,10.602,10.845,4066650,0
2016-01-15,11.159,11.159,10.708,10.904,4309436,0
2016-01-19,11.002,11.002,10.229,10.268,6071673,0
2016-01-20,10.189,10.381,9.819,10.287,6099497,0
2016-01-21,10.149,10.391,9.886,10.306,3636469,0
2016-01-22,10.199,10.62,10.082,10.346,3825710,0
2016-01-25,10.512,10.663,10.268,10.376,3437668,0
2016-01-26,10.582,11.021,10.503,10.962,3991378,0
2016-01-27,10.855,11.109,10.688,11.002,3883874,0
2016-01-28,10.845,11.044,10.532,10.845,3929325,0
2016-01-29,10.835,11.574,10.756,11.501,4568171,0
2016-02-01,11.609,11.872,11.521,11.794,4211494,0
2016-02-02,11.705,11.832,11.372,11.521,2713074,0
2016-02-03,11.695,12.575,11.637,12.526,5903192,0
2016-02-04,12.957,13.417,12.908,13.113,6942918,0
2016-02-05,12.84,13.857,12.694,13.808,7168537,0
2016-02-08,14.317,14.707,14.278,14.365,9270315,0
2016-02-09,14.543,14.553,13.564,13.847,7648925,0
2016-02-10,13.689,13.947,13.201,13.818,6139445,0
2016-02-11,14.64,14.913,14.16,14.513,9692723,0
2016-02-12,14.335,15.02,14.042,14.904,6488707,0
2016-02-16,14.355,14.825,14.18,14.393,6123826,0
2016-02-17,14.572,14.953,14.408,14.716,5460718,0
2016-02-18,14.61,15.647,14.562,15.461,7549531,0
2016-02-19,15.402,15.852,15.177,15.207,5105655,0
2016-02-22,14.923,15.48,14.766,15.265,4679467,0
2016-02-23,15.48,15.706,15.167,15.372,4017641,0
2016-02-24,15.784,15.959,15.275,15.461,6032668,0
2016-02-25,15.314,15.617,15.099,15.518,3751566,0
2016-02-26,15.197,15.587,14.913,15.07,6168814,0
2016-02-29,15.157,15.51,15.13,15.382,3768976,0
2016-03-01,15.568,15.568,14.651,14.835,5235448,0
2016-03-02,14.933,15.236,14.736,15.148,3446795,0
2016-03-03,15.167,15.929,15.148,15.754,5601313,0
2016-03-04,15.909,17.34,15.861,16.106,11755664,0
2016-03-07,16.282,16.987,16.282,16.556,6241363,0
2016-03-08,16.781,16.867,15.899,16.057,5595183,0
2016-03-09,15.667,16.263,15.51,16.116,4545471,0
2016-03-10,16.312,16.968,16.243,16.81,5986195,0
2016-03-11,16.938,17.089,16.542,16.634,3981341,0
2016-03-14,16.849,17.016,16.341,16.419,4581418,0
2016-03-15,16.302,16.546,15.999,16.496,3392235,0
2016-03-16,16.37,17.485,16.067,17.405,6317390,0
2016-03-17,17.691,18.092,17.112,17.33,8241892,0
2016-03-18,17.514,17.994,17.3,17.387,5408727,0
2016-03-21,17.3,17.642,17.083,17.415,3971236,0
2016-03-22,17.622,17.891,17.211,17.495,4993992,0
2016-03-23,17.006,17.378,16.477,16.751,7070391,0
2016-03-24,16.83,17.162,16.653,16.849,4121071,0
2016-03-28,16.977,17.006,16.546,16.849,2962170,0
2016-03-29,16.889,17.546,16.652,17.437,4315477,0
2016-03-30,17.389,17.624,17.075,17.301,3579751,0
2016-03-31,16.781,16.928,16.192,16.261,21583325,0
2016-04-01,15.878,16.163,15.544,16.094,8660032,0
2016-04-04,16.163,16.163,15.398,15.438,6122195,0
2016-04-05,15.693,16.016,15.496,15.896,5698264,0
2016-04-06,15.712,16.065,15.603,15.996,5033082,0
2016-04-07,16.232,16.29,15.926,16.045,7256430,0
2016-04-08,16.183,16.379,16.124,16.183,7659741,0
2016-04-11,16.545,17.074,16.505,16.899,9363079,0
2016-04-12,17.113,17.599,16.938,17.457,10913228,0
2016-04-13,17.361,17.603,17.128,17.163,5806483,0
2016-04-14,17.133,17.183,16.207,16.476,8672913,0
2016-04-15,16.515,16.8,16.32,16.722,6657197,0
2016-04-18,16.692,16.768,16.399,16.605,5240310,0
2016-04-19,17.437,18.242,17.427,18.134,12524725,0
2016-04-20,18.498,19.179,18.301,18.683,14250384,0
2016-04-21,19.155,19.419,18.503,18.702,10059494,0
2016-04-22,18.761,19.056,17.899,18.036,6992457,0
2016-04-25,18.095,18.197,17.819,17.977,5257573,0
2016-04-26,18.192,18.369,17.994,18.34,4989476,0
2016-04-27,18.528,18.591,17.977,18.478,4930689,0
2016-04-28,18.683,19.605,18.556,19.488,8813998,0
2016-04-29,19.858,20.596,19.793,20.546,12521917,0
2016-05-02,20.675,20.734,19.59,19.85,9778357,0
2016-05-03,19.831,20.066,18.9,19.105,8701812,0
2016-05-04,18.831,19.369,18.212,18.438,8123522,0
2016-05-05,18.791,18.917,18.242,18.614,5947639,0
2016-05-06,18.976,19.369,18.871,19.125,5821605,0
2016-05-09,18.488,18.556,17.673,17.849,7003832,0
2016-05-10,17.889,18.162,17.585,18.056,5024660,0
2016-05-11,18.498,18.942,18.115,18.908,7895941,0
2016-05-12,19.165,19.243,18.398,18.556,4669810,0
2016-05-13,18.566,19.145,18.458,18.841,5016581,0
2016-05-16,19.253,19.526,18.927,19.105,4765947,0
2016-05-17,19.223,20.109,18.976,19.851,6125350,0
2016-05-18,19.3,19.705,18.308,18.367,7249737,0
2016-05-19,17.876,18.917,17.777,18.76,7410103,0
2016-05-20,18.927,19.046,18.338,18.81,4765683,0
2016-05-23,18.396,19.056,18.308,18.73,4386325,0
2016-05-24,18.526,18.643,18.023,18.043,5541157,0
2016-05-25,17.946,18.526,17.571,18.466,6066630,0
2016-05-26,18.908,19.086,18.308,18.526,3929204,0
2016-05-27,18.318,18.436,17.777,17.896,4713892,0
2016-05-31,17.826,18.594,17.758,18.308,4918365,0
2016-06-01,18.308,18.486,17.946,18.26,3672213,0
2016-06-02,18.347,18.585,17.994,18.416,3422330,0
2016-06-03,19.38,20.089,19.34,20.049,8013667,0
2016-06-06,20.109,20.414,19.745,20.335,6002566,0
2016-06-07,19.99,20.614,19.95,20.45,3799462,0
2016-06-08,21.415,21.818,20.699,20.746,8219931,0
2016-06-09,20.795,21.224,20.689,20.935,5550782,0
2016-06-10,21.16,21.485,20.689,20.855,6780957,0
2016-06-13,21.347,21.445,20.56,20.795,5326109,0
2016-06-14,20.795,20.925,19.576,19.98,7343362,0
2016-06-15,20,20.935,19.93,20.689,5935691,0
2016-06-16,21.249,21.279,20.295,20.432,8092112,0
2016-06-17,20.776,21.15,20.28,20.57,7213188,0
2016-06-20,20.049,20.875,20.03,20.835,6207483,0
2016-06-21,20.5,20.689,20.275,20.47,4573012,0
2016-06-22,20.51,20.619,20.206,20.5,4660520,0
2016-06-23,20.423,20.679,20.315,20.48,3852593,0
2016-06-24,21.385,21.485,20.54,20.935,8254034,0
2016-06-27,21.15,21.641,20.984,21.641,9218156,0
2016-06-28,21.279,22.045,21.179,21.525,6887025,0
2016-06-29,22.075,22.793,21.917,22.439,9128639,0
2016-06-30,22.822,23.284,22.389,23.137,5721695,0
2016-07-01,23.638,24.533,23.638,24.365,8475870,0
2016-07-05,24.73,24.808,23.766,24.238,10993201,0
2016-07-06,24.463,25.191,24.218,25.181,9315668,0
2016-07-07,24.788,24.858,24.021,24.483,8845141,0
2016-07-08,24.444,25.462,24.365,25.358,7274608,0
2016-07-11,25.161,25.968,25.142,25.939,7693280,0
2016-07-12,25.909,25.949,24.877,24.985,7865176,0
2016-07-13,25.378,25.918,25.27,25.741,4720812,0
2016-07-14,25.015,25.939,24.798,25.821,5425424,0
2016-07-15,25.447,25.889,25.368,25.585,3512323,0
2016-07-18,25.408,25.998,25.398,25.949,4441848,0
2016-07-19,25.831,26.116,25.692,25.929,3848076,0
2016-07-20,25.28,25.467,24.819,25.034,7382383,0
2016-07-21,25.073,25.737,24.926,25.692,5147803,0
2016-07-22,25.487,25.741,25.388,25.712,3447592,0
2016-07-25,25.398,25.408,24.395,25.034,5528621,0
2016-07-26,25.221,25.556,24.867,25.378,4618242,0
2016-07-27,25.634,26.617,25.132,26.489,8334741,0
2016-07-28,26.636,26.873,26.081,26.646,5513164,0
2016-07-29,26.971,27.61,26.716,27.403,6101925,0
2016-08-01,27.541,28.21,27.413,28.112,6205432,0
2016-08-02,28.378,29.094,28.338,28.74,6737476,0
2016-08-03,28.721,28.76,28.13,28.554,6273141,0
2016-08-04,28.593,28.81,28.495,28.673,4445785,0
2016-08-05,27.993,28.421,27.887,28.328,5910470,0
2016-08-08,28.318,28.968,28.289,28.731,4496720,0
2016-08-09,28.85,29.331,28.82,29.252,3425893,0
2016-08-10,30.009,30.334,29.479,29.664,6783213,0
2016-08-11,29.694,30.825,29.518,30.059,7154037,0
2016-08-12,30.551,30.609,29.774,29.961,4989033,0
2016-08-15,29.99,30.461,29.891,30.235,5847109,0
2016-08-16,30.383,30.566,30.089,30.364,4267368,0
2016-08-17,30.059,30.069,28.987,29.813,6748518,0
2016-08-18,30,30.206,29.602,30.079,4102328,0
2016-08-19,29.449,29.674,28.711,28.77,6291900,0
2016-08-22,28.219,28.524,27.766,28.425,7691584,0
2016-08-23,28.721,28.797,28.012,28.062,4143761,0
2016-08-24,27.588,27.588,25.727,25.796,10942922,0
2016-08-25,25.649,26.732,25.256,26.298,7967882,0
2016-08-26,26.692,27.381,25.786,26.161,9662767,0
2016-08-29,25.856,26.702,25.776,26.417,4715899,0
2016-08-30,26.24,26.407,24.904,25.215,6586525,0
2016-08-31,24.821,25.175,24.377,24.949,7057072,0
2016-09-01,24.723,26.047,24.506,25.846,7660045,0
2016-09-02,26.682,27.074,26.278,27.027,7557607,0
2016-09-06,27.834,28.465,27.191,28.465,7432759,0
2016-09-07,28.406,28.879,27.874,28.81,6089348,0
2016-09-08,28.77,29.017,28.279,28.465,4427559,0
2016-09-09,28.072,28.159,26.749,26.899,6608366,0
2016-09-12,26.141,27.727,26.013,27.519,8134359,0
2016-09-13,27.146,27.263,26.013,26.298,6528044,0
2016-09-14,26.505,27.067,26.19,26.485,5109060,0
2016-09-15,26.367,26.968,26.013,26.575,4358368,0
2016-09-16,26.23,26.702,25.766,26.2,6896713,0
2016-09-19,26.584,26.82,26.357,26.505,4176925,0
2016-09-20,26.565,26.604,26.111,26.367,4024257,0
2016-09-21,26.918,28.485,26.82,28.425,7486353,0
2016-09-22,28.87,29.085,27.957,28.259,6208968,0
2016-09-23,28.101,28.249,27.212,27.401,3805540,0
2016-09-26,27.756,27.766,27.096,27.126,3333947,0
2016-09-27,26.86,27.057,26.495,26.84,3348204,0
2016-09-28,26.84,27.613,26.446,27.421,4364496,0
2016-09-29,27.293,27.573,26.87,27.233,3646305,0
2016-09-30,27.717,27.864,26.604,26.623,4622774,0
2016-10-03,26.545,26.82,25.56,25.874,4190107,0
2016-10-04,24.968,24.968,23.156,23.205,10923424,0
2016-10-05,23.56,23.56,22.348,22.89,6554254,0
2016-10-06,22.231,22.746,22.053,22.458,6391389,0
2016-10-07,23.058,23.234,21.787,22.24,7084330,0
2016-10-10,22.555,22.812,22.338,22.516,3531343,0
2016-10-11,22.279,22.723,22.023,22.231,4960507,0
2016-10-12,22.487,22.979,22.162,22.703,4270961,0
2016-10-13,22.516,23.294,22.289,22.763,4466329,0
2016-10-14,22.516,23.127,22.428,22.516,3428844,0
2016-10-17,22.585,22.899,22.545,22.802,2726752,0
2016-10-18,23.294,23.738,22.85,23.718,5509906,0
2016-10-19,24.18,24.319,23.619,23.993,6725886,0
2016-10-20,23.955,24.092,23.619,24.043,3317165,0
2016-10-21,24.21,24.23,23.815,23.965,2552273,0
2016-10-24,24.19,24.24,23.191,23.491,4127394,0
2016-10-25,23.679,24.177,23.501,23.925,3802761,0
2016-10-26,23.905,24.013,23.384,23.59,3249943,0
2016-10-27,23.659,23.777,22.842,23.068,3579033,0
2016-10-28,22.949,23.481,22.693,23.088,4415549,0
2016-10-31,23.156,23.796,22.919,23.748,3557545,0
2016-11-01,24.417,24.564,23.975,23.983,5196810,0
2016-11-02,24.506,24.892,23.422,23.639,6709680,0
2016-11-03,23.374,24.19,23.344,24.052,3958994,0
2016-11-04,24.013,24.131,23.019,23.442,5336539,0
2016-11-07,22.832,23.117,22.343,22.989,4180393,0
2016-11-08,23.117,23.895,22.87,23.205,4475024,0
2016-11-09,24.594,24.594,23.068,23.718,7600665,0
2016-11-10,23.234,23.442,19.659,19.709,13752611,0
2016-11-11,19.935,20.201,17.512,17.651,12415852,0
2016-11-14,17.276,18.408,16.902,18.093,8559555,0
2016-11-15,18.242,19.541,18.074,19.384,10038639,0
2016-11-16,19.364,19.659,19.059,19.513,5778315,0
2016-11-17,19.64,19.846,18.547,18.893,7101253,0
2016-11-18,18.675,18.999,18.113,18.438,5221709,0
2016-11-21,18.744,18.814,18.361,18.597,4174696,0
2016-11-22,18.724,18.952,18.408,18.904,4822119,0
2016-11-23,18.112,18.171,17.767,18.102,5695877,0
2016-11-25,18.122,18.191,17.737,17.855,4529307,0
2016-11-28,18.112,18.641,17.875,18.597,4642728,0
2016-11-29,18.053,18.606,17.984,18.458,3684471,0
2016-11-30,18.251,18.349,17.825,18.013,4733960,0
2016-12-01,17.865,18.349,17.4,17.885,6194567,0
2016-12-02,18.132,18.774,18.043,18.468,5335675,0
2016-12-05,18.181,18.715,17.786,18.626,4893852,0
2016-12-06,18.587,19.367,18.557,18.804,4588997,0
2016-12-07,19.17,19.239,18.616,18.884,5839563,0
2016-12-08,18.814,18.922,18.433,18.804,3994261,0
2016-12-09,18.695,18.874,18.191,18.34,5049654,0
2016-12-12,18.557,18.844,18.271,18.597,4338819,0
2016-12-13,18.577,19.12,18.547,19.031,4298030,0
2016-12-14,19.19,19.377,18.399,18.458,7629719,0
2016-12-15,17.717,17.885,16.739,16.837,14224062,0
2016-12-16,16.976,17.519,16.916,17.154,8243731,0
2016-12-19,17.194,17.559,17.045,17.302,3902052,0
2016-12-20,16.847,17.312,16.759,17.282,4717155,0
2016-12-21,17.302,17.392,17.104,17.222,3441448,0
2016-12-22,17.035,17.41,17.025,17.134,3225800,0
2016-12-23,17.164,17.475,17.144,17.342,2886930,0
2016-12-27,17.519,17.796,17.46,17.737,2944632,0
2016-12-28,17.638,18.31,17.608,18.261,5050227,0
2016-12-29,18.587,20.02,18.478,19.98,9093342,0
2016-12-30,20.049,20.642,19.051,19.091,8800424,0
2017-01-03,19.13,19.634,19.041,19.584,6105711,0
2017-01-04,19.88,19.93,19.317,19.703,4109221,0
2017-01-05,20.089,20.809,20.089,20.672,6750649,0
2017-01-06,20.316,20.622,19.693,20.059,5331545,0
2017-01-09,20.483,20.533,19.88,20.03,5274839,0
2017-01-10,20.128,20.533,19.783,20.167,4629065,0
2017-01-11,20,20.296,19.397,20.039,5472651,0
2017-01-12,20.513,20.543,19.663,19.87,5270352,0
2017-01-13,19.753,20.286,19.447,20.226,4062055,0
2017-01-17,20.809,20.899,20.296,20.533,4695502,0
2017-01-18,20.483,20.939,20.091,20.366,4881301,0
2017-01-19,20.079,20.75,20.069,20.593,3458044,0
2017-01-20,20.692,21.205,20.602,20.969,4510538,0
2017-01-23,21.265,21.659,21.106,21.621,4131158,0
2017-01-24,21.601,21.935,21.275,21.601,5066261,0
2017-01-25,21.275,21.522,21.036,21.462,3862961,0
2017-01-26,20.949,21.151,20.617,20.702,5413824,0
2017-01-27,20.632,21.225,20.573,21.165,3950002,0
2017-01-30,21.325,21.333,20.849,20.978,3273499,0
2017-01-31,21.571,22.075,21.492,21.868,5364299,0
2017-02-01,21.659,21.921,21.402,21.868,3600248,0
2017-02-02,22.371,22.411,21.853,21.945,4410580,0
2017-02-03,21.898,22.164,21.798,21.945,2859961,0
2017-02-06,22.301,22.431,21.758,22.431,4231932,0
2017-02-07,22.272,22.658,22.114,22.421,3547946,0
2017-02-08,22.618,22.787,22.376,22.548,3654242,0
2017-02-09,22.49,22.509,21.482,21.758,5353856,0
2017-02-10,21.571,22.129,21.541,22.025,3605427,0
2017-02-13,21.798,21.995,21.709,21.926,3494471,0
2017-02-14,22.114,22.144,21.621,21.965,4022000,0
2017-02-15,21.738,21.945,21.586,21.916,4202549,0
2017-02-16,21.908,22.005,21.527,21.561,6086008,0
2017-02-17,21.551,21.719,21.205,21.275,3629291,0
2017-02-21,20.939,21.185,20.306,21.106,4872115,0
2017-02-22,20.949,21.502,20.636,21.066,4457701,0
2017-02-23,21.432,21.522,21.195,21.255,3558297,0
2017-02-24,21.512,21.581,20.77,20.899,4281433,0
2017-02-27,20.859,21.066,19.287,19.427,8232050,0
2017-02-28,19.604,19.96,19.061,19.317,6647938,0
2017-03-01,19.011,19.713,18.854,19.515,4211920,0
2017-03-02,19.229,19.367,18.874,18.991,5296692,0
2017-03-03,18.864,19.377,18.734,19.21,5908136,0
2017-03-06,19.071,19.11,18.784,19.031,3230457,0
2017-03-07,18.814,18.952,18.587,18.884,4353104,0
2017-03-08,18.587,18.849,18.468,18.685,3286400,0
2017-03-09,18.676,18.962,18.458,18.547,2919552,0
2017-03-10,18.666,19.13,18.468,19.071,4287436,0
2017-03-13,19.17,19.259,18.972,19.219,2445169,0
2017-03-14,19.13,19.367,18.666,18.764,4188527,0
2017-03-15,18.932,19.99,18.774,19.89,6370798,0
2017-03-16,20.356,20.386,19.763,19.832,3697462,0
2017-03-17,19.813,20.099,19.506,19.663,5048812,0
2017-03-20,19.733,19.865,19.486,19.783,3105733,0
2017-03-21,19.832,19.91,19.545,19.693,4548042,0
2017-03-22,19.773,21.422,19.683,21.156,11419495,0
2017-03-23,21.136,21.305,19.971,20.366,7869767,0
2017-03-24,20.246,20.538,20.138,20.296,3762309,0
2017-03-27,20.77,20.948,20.415,20.78,4772158,0
2017-03-28,20.76,20.998,20.296,20.473,5936971,0
2017-03-29,20.434,20.533,20.172,20.256,3543554,0
2017-03-30,20.128,20.286,19.96,20.069,2614264,0
2017-03-31,20.099,20.909,19.98,20.593,4138657,0
2017-04-03,20.543,20.984,20.528,20.979,2698836,0
2017-04-04,21.048,21.207,20.93,21.108,2210685,0
2017-04-05,20.731,21.307,20.731,21.058,3938334,0
2017-04-06,21.038,21.153,20.885,21.118,1976193,0
2017-04-07,21.425,21.425,20.513,20.761,4663759,0
2017-04-10,20.642,21.024,20.38,20.9,2670588,0
2017-04-11,21.138,21.872,20.989,21.584,6305382,0
2017-04-12,21.673,21.802,21.395,21.683,2589325,0
2017-04-13,21.812,21.921,21.465,21.653,3249157,0
2017-04-17,21.713,22.09,21.713,21.812,2884987,0
2017-04-18,21.683,21.762,21.355,21.713,3847184,0
2017-04-19,21.435,21.526,20.83,21.028,4166449,0
2017-04-20,20.94,21.307,20.82,21.068,3371560,0
2017-04-21,21.187,21.207,20.83,20.91,3982077,0
2017-04-24,20.602,21.068,20.543,20.79,3818558,0
2017-04-25,20.583,20.702,19.591,19.978,7064978,0
2017-04-26,19.898,20.245,19.631,20.186,4641021,0
2017-04-27,20.107,20.156,19.601,19.75,5045835,0
2017-04-28,19.79,19.978,19.66,19.8,4500437,0
2017-05-01,19.69,19.858,19.279,19.423,3472133,0
2017-05-02,19.283,19.7,19.274,19.591,3371041,0
2017-05-03,19.502,19.78,19.244,19.293,3928519,0
2017-05-04,19.066,19.115,18.59,18.768,4722724,0
2017-05-05,18.868,19.512,18.838,19.313,2983165,0
2017-05-08,19.393,19.413,19.115,19.393,2137397,0
2017-05-09,19.175,19.601,18.768,19.095,4239878,0
2017-05-10,19.264,19.68,19.165,19.373,3464893,0
2017-05-11,19.423,19.848,19.303,19.848,4677182,0
2017-05-12,20.008,20.473,19.988,20.473,4544628,0
2017-05-15,20.84,20.91,20.395,20.731,3483529,0
2017-05-16,20.622,21.317,20.573,21.287,1589184,0
2017-05-17,21.812,21.812,21.088,21.207,3292070,0
2017-05-18,20.92,21.019,20.433,20.81,2245817,0
2017-05-19,20.999,21.038,20.79,20.9,2132468,0
2017-05-22,20.97,21.544,20.97,21.177,1774497,0
2017-05-23,21.138,21.227,20.362,20.382,2489356,0
2017-05-24,20.342,20.7,20.163,20.66,2565249,0
2017-05-25,20.551,20.591,20.203,20.501,1803931,0
2017-05-26,20.77,20.919,20.481,20.78,1893209,0
2017-05-30,20.441,20.849,20.362,20.71,1418612,0
2017-05-31,20.581,20.78,20.242,20.402,2076681,0
2017-06-01,20.262,20.387,20.143,20.193,1439350,0
2017-06-02,20.372,20.61,20.262,20.272,2023536,0
2017-06-05,20.352,20.362,19.735,19.924,1629455,0
2017-06-06,20.203,20.755,20.123,20.74,2761167,0
2017-06-07,20.531,20.879,20.402,20.591,1691245,0
2017-06-08,20.332,20.526,20.113,20.501,1594824,0
2017-06-09,20.242,20.382,19.894,19.984,1732466,0
2017-06-12,19.894,20.197,19.775,19.805,2110324,0
2017-06-13,19.795,19.889,19.526,19.854,1974133,0
2017-06-14,20.083,20.292,19.128,19.228,3366938,0
2017-06-15,19.039,19.228,18.82,18.949,2514303,0
2017-06-16,18.979,19.168,18.919,19.019,2926436,0
2017-06-19,18.88,19.268,18.88,19.108,1568531,0
2017-06-20,19.009,19.049,18.875,18.979,1525883,0
2017-06-21,18.989,19.496,18.979,19.496,1399089,0
2017-06-22,19.705,19.884,19.606,19.825,1794251,0
2017-06-23,19.864,20.123,19.765,20.113,1696550,0
2017-06-26,19.944,20.183,19.914,20.033,1323652,0
2017-06-27,20.123,20.232,20.033,20.053,4390360,0
2017-06-28,20.193,20.317,19.854,20.272,1561527,0
2017-06-29,20.004,20.033,19.616,19.695,2918020,0
2017-06-30,19.675,19.805,19.606,19.785,2261594,0
2017-07-03,19.347,19.556,19.069,19.248,1646202,0
2017-07-05,18.979,19.387,18.85,19.337,2900064,0
2017-07-06,19.307,19.347,19.039,19.168,2535027,0
2017-07-07,19.098,19.178,18.76,18.87,4221662,0
2017-07-10,18.74,19.377,18.671,19.317,3056667,0
2017-07-11,19.248,19.462,18.969,19.427,2108778,0
2017-07-12,19.546,19.825,19.357,19.367,2453074,0
2017-07-13,19.347,19.506,18.959,19.089,2251486,0
2017-07-14,19.437,19.536,19.297,19.357,2985845,0
2017-07-17,19.546,19.695,19.437,19.467,1945359,0
2017-07-18,19.675,19.685,19.317,19.427,1655374,0
2017-07-19,19.427,19.596,19.367,19.457,2834634,0
2017-07-20,19.387,20.043,19.347,19.894,2267328,0
2017-07-21,20.073,20.163,19.695,19.894,1694649,0
2017-07-24,19.914,19.994,19.457,19.526,1810251,0
2017-07-25,19.506,19.835,19.377,19.536,2886606,0
2017-07-26,19.437,20.246,19.208,20.153,3054490,0
2017-07-27,20.342,20.372,19.904,20.063,3166528,0
2017-07-28,20.213,20.501,20.004,20.402,2367789,0
2017-07-31,20.352,20.501,20.163,20.203,2109532,0
2017-08-01,20.103,20.272,19.822,20.063,1603862,0
2017-08-02,19.924,20.128,19.854,19.884,1784199,0
2017-08-03,19.854,20.024,19.715,19.815,1816210,0
2017-08-04,19.636,19.685,19.327,19.457,3241626,0
2017-08-07,19.457,19.496,19.347,19.407,2019667,0
2017-08-08,19.496,19.546,19.248,19.496,3563612,0
2017-08-09,19.745,19.884,19.516,19.765,2146486,0
2017-08-10,19.994,20.143,19.606,19.835,4395923,0
2017-08-11,19.735,20.053,18.621,18.939,7784000,0
2017-08-14,18.78,18.959,18.666,18.85,2635438,0
2017-08-15,18.551,18.711,18.223,18.243,3420064,0
2017-08-16,18.561,18.989,18.323,18.85,2867981,0
2017-08-17,18.88,18.929,18.671,18.81,2204135,0
2017-08-18,19.009,19.118,18.8,18.8,3741458,0
2017-08-21,18.9,19.118,18.82,19.118,1914903,0
2017-08-22,19.069,19.138,18.74,18.81,1687957,0
2017-08-23,18.85,19.06,18.85,19.06,1515788,0
2017-08-24,18.96,19.255,18.95,19.24,1576493,0
2017-08-25,19.32,19.7,19.2666,19.57,2165396,0
2017-08-28,19.64,20.27,19.5,20.27,3994024,0
2017-08-29,20.46,20.97,20.43,20.66,4432334,0
2017-08-30,20.48,20.6759,20.48,20.54,3148989,0
2017-08-31,20.56,20.805,20.49,20.78,2583417,0
2017-09-01,20.94,21.02,20.64,20.96,2543763,0
2017-09-05,21.14,21.2,20.59,20.94,3606205,0
2017-09-06,20.83,21.2,20.59,20.63,2198761,0
2017-09-07,20.81,21.03,20.7275,21.01,1750116,0
2017-09-08,20.97,20.975,20.5,20.76,2301225,0
2017-09-11,20.46,20.75,20.41,20.52,2592842,0
2017-09-12,20.42,20.75,20.4,20.68,2118331,0
2017-09-13,20.62,20.65,19.93,19.97,2715721,0
2017-09-14,19.9,19.94,19.67,19.84,2129081,0
2017-09-15,19.91,19.91,19.4399,19.59,3571360,0
2017-09-18,19.32,19.39,18.96,19.28,3431745,0
2017-09-19,19.4,19.595,19.3,19.42,2046950,0
2017-09-20,19.48,19.6927,18.88,19.07,2901607,0
2017-09-21,18.82,19.2544,18.77,19.07,2005164,0
2017-09-22,19.17,19.24,19.09,19.23,1559705,0
2017-09-25,19.15,19.43,19.08,19.26,2154414,0
2017-09-26,19.12,19.26,19.09,19.11,2037538,0
2017-09-27,19.03,19.19,19,19.13,2711789,0
2017-09-28,19.11,19.32,19.09,19.24,1659030,0
2017-09-29,19.28,19.395,19.08,19.09,2125607,0
2017-10-02,19.05,19.39,19.04,19.35,2274174,0
2017-10-03,19.39,19.485,19.305,19.44,2265466,0
2017-10-04,19.43,19.71,19.43,19.68,2249268,0
2017-10-05,19.6,19.865,19.555,19.76,2707496,0
2017-10-06,19.69,19.91,19.33,19.91,2192546,0
2017-10-09,19.91,20.03,19.89,20.03,887451,0
2017-10-10,20.11,20.28,19.99,20.07,3098410,0
2017-10-11,20.15,20.275,19.74,20.12,2013832,0
2017-10-12,20.12,20.35,19.9265,20.24,1644519,0
2017-10-13,20.35,20.45,20.1471,20.32,1861396,0
2017-10-16,20.35,20.38,19.91,20,1658479,0
2017-10-17,19.85,19.955,19.75,19.89,1413003,0
2017-10-18,19.82,20.07,19.81,20,1659283,0
2017-10-19,20.16,20.68,20.14,20.65,2850098,0
2017-10-20,20.52,20.92,20.48,20.91,2526116,0
2017-10-23,20.66,21.09,20.52,20.99,3248780,0
2017-10-24,20.82,20.95,20.565,20.6,4080018,0
2017-10-25,20.61,20.75,20.32,20.6,2727215,0
2017-10-26,20.54,20.72,20.32,20.36,2669593,0
2017-10-27,20.24,20.76,20.16,20.69,2564794,0
2017-10-30,20.61,21.32,20.61,21.21,3139711,0
2017-10-31,21.01,21.14,20.655,20.74,1733995,0
2017-11-01,20.94,21.1,20.69,20.73,2441151,0
2017-11-02,20.87,20.98,20.63,20.68,1898308,0
2017-11-03,20.72,20.76,20.14,20.47,2038563,0
2017-11-06,20.62,21.095,20.49,21.01,2292518,0
2017-11-07,20.89,21.22,20.771,21.16,2197330,0
2017-11-08,21.34,21.47,21.08,21.16,1838553,0
2017-11-09,21.1,21.15,20.78,20.91,2457681,0
2017-11-10,20.75,21.12,19.87,20.14,3993070,0
