Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.8783,7.0188,6.7509,6.9947,1000885,0
2005-02-28,6.9852,6.9852,6.6842,6.715,1206134,0
2005-03-01,6.7722,7.1389,6.7722,7.1156,1967985,0
2005-03-02,7.0916,7.1035,6.8735,6.8735,1031294,0
2005-03-03,6.9024,7.106,6.829,7.0916,1311287,0
2005-03-04,7.1323,7.2999,7.1179,7.1983,857723,0
2005-03-07,7.1983,7.4208,7.151,7.2692,1296928,0
2005-03-08,7.2692,7.3382,7.021,7.0283,3186367,0
2005-03-09,7.0283,7.1275,6.9379,6.9899,1511466,0
2005-03-10,6.9923,6.9923,6.8577,6.8674,1247095,0
2005-03-11,6.8905,6.9875,6.8151,6.9805,1035516,0
2005-03-14,7.0399,7.163,7.0116,7.0325,932471,0
2005-03-15,7.0916,7.1558,6.9781,6.9781,1155874,0
2005-03-16,6.9805,7.0116,6.7436,6.8032,1763590,0
2005-03-17,6.8507,6.9306,6.7391,6.9142,1254275,0
2005-03-18,6.9497,6.9497,6.7366,6.7839,1238228,0
2005-03-21,6.7815,6.8735,6.6988,6.8267,1023689,0
2005-03-22,6.8079,7.0424,6.8079,6.8386,1709113,0
2005-03-23,6.8577,7.1275,6.7722,7.0092,1446006,0
2005-03-24,6.9805,7.021,6.9216,6.9216,905021,0
2005-03-28,6.9425,7.0188,6.8602,6.8674,595462,0
2005-03-29,6.8905,6.9618,6.7606,6.8674,953586,0
2005-03-30,6.9568,7.1251,6.945,7.0891,6364289,0
2005-03-31,7.0916,7.0916,6.9593,6.9714,2451963,0
2005-04-01,6.9714,7.0867,6.8999,6.9593,1095909,0
2005-04-04,6.9355,7.1012,6.8458,7.0325,1504711,0
2005-04-05,7.0843,7.2955,7.0843,7.2526,1576080,0
2005-04-06,7.3382,7.4374,7.3096,7.4233,1548205,0
2005-04-07,7.4115,7.435,7.3169,7.3406,4501036,0
2005-04-08,7.3738,7.4587,7.2883,7.2883,1289330,0
2005-04-11,7.3049,7.3547,7.1389,7.163,1345076,0
2005-04-12,7.151,7.3072,6.9996,7.3072,1509355,0
2005-04-13,7.331,7.4519,7.2224,7.2428,1172769,0
2005-04-14,7.2428,7.3382,7.1203,7.1389,1685035,0
2005-04-15,7.1389,7.2597,7.1035,7.1035,1683770,0
2005-04-18,7.1035,7.2476,7.0306,7.1203,1389838,0
2005-04-19,7.0964,7.1558,7.0658,7.1275,1998817,0
2005-04-20,7.1275,7.1275,6.888,6.888,1984036,0
2005-04-21,6.8905,6.9119,6.6891,6.8507,2604836,0
2005-04-22,6.8194,6.8194,6.4715,6.5306,1887326,0
2005-04-25,6.5827,6.623,6.5403,6.5538,1403776,0
2005-04-26,6.5538,6.5612,6.3886,6.4289,1218380,0
2005-04-27,6.3933,6.4146,6.2277,6.3695,1876767,0
2005-04-28,6.3388,6.441,6.2802,6.2911,1503863,0
2005-04-29,6.3269,6.3294,6.0501,6.3154,2096794,0
2005-05-02,6.4217,6.5427,6.3388,6.4242,1586636,0
2005-05-03,6.4289,6.5209,6.4099,6.441,1156300,0
2005-05-04,6.441,6.5137,6.3816,6.4933,1281303,0
2005-05-05,6.4933,6.5427,6.4146,6.4387,1019044,0
2005-05-06,6.4524,6.4835,6.2986,6.4242,714558,0
2005-05-09,6.4475,6.5563,6.3953,6.5538,1122515,0
2005-05-10,6.5378,6.5519,6.4693,6.4835,1755563,0
2005-05-11,6.5234,6.5449,6.3244,6.5113,1426157,0
2005-05-12,6.5113,6.5234,6.3177,6.3864,1412642,0
2005-05-13,6.4169,6.4314,6.3154,6.3622,1013134,0
2005-05-16,6.3794,6.5354,6.3695,6.4885,1248785,0
2005-05-17,6.4763,6.5427,6.4693,6.498,1383081,0
2005-05-18,6.5563,6.7366,6.5403,6.7126,1598461,0
2005-05-19,6.7126,6.7318,6.6109,6.7174,1316359,0
2005-05-20,6.7485,6.7606,6.6776,6.7318,756366,0
2005-05-23,6.7342,6.7839,6.7106,6.7436,1051140,0
2005-05-24,6.746,6.7485,6.6633,6.6824,1103510,0
2005-05-25,6.68,6.7035,6.5901,6.6043,1137294,0
2005-05-26,6.6422,6.8175,6.6422,6.7962,2709995,0
2005-05-27,6.8126,6.8649,6.7342,6.7985,1270327,0
2005-05-31,6.7962,7.0843,6.7839,6.9899,1682504,0
2005-06-01,6.9972,7.1275,6.8951,7.0234,1369146,0
2005-06-02,6.9191,7.232,6.8101,7.2104,1486973,0
2005-06-03,7.187,7.187,6.9996,7.0891,7434857,0
2005-06-06,7.0891,7.232,7.0234,7.2031,2025847,0
2005-06-07,7.2104,7.3906,7.1773,7.2742,4833819,0
2005-06-08,7.2933,7.3882,7.1438,7.163,2231516,0
2005-06-09,7.163,7.2296,7.1131,7.151,2649183,0
2005-06-10,7.1535,7.3024,7.151,7.2999,1462898,0
2005-06-13,7.2127,7.2575,7.0753,7.1369,1641538,0
2005-06-14,7.1535,7.2813,7.1438,7.215,1508508,0
2005-06-15,7.2388,7.2575,7.1535,7.2526,1285104,0
2005-06-16,7.234,7.2669,7.163,7.2451,660081,0
2005-06-17,7.2451,7.3024,7.1389,7.1961,1936736,0
2005-06-20,7.1724,7.2597,7.0704,7.1983,1586636,0
2005-06-21,7.2104,7.3049,7.1083,7.2908,1161788,0
2005-06-22,7.2908,7.3169,7.2224,7.3049,790996,0
2005-06-23,7.2692,7.3406,7.0283,7.0471,1459096,0
2005-06-24,7.056,7.0583,6.8999,6.9473,1143629,0
2005-06-27,6.9738,6.9761,6.829,6.9046,1373789,0
2005-06-28,6.9497,7.2428,6.9497,7.2224,1149542,0
2005-06-29,7.2296,7.3431,7.1156,7.2199,674437,0
2005-06-30,7.2224,7.2363,7.0448,7.0448,962454,0
2005-07-01,7.0801,7.1413,6.9665,7.0349,966259,0
2005-07-05,7.0399,7.1203,6.9738,7.0608,788462,0
2005-07-06,7.0608,7.1582,7.0092,7.056,952322,0
2005-07-07,6.9852,7.0753,6.841,6.9996,1140250,0
2005-07-08,6.9852,7.2883,6.9306,7.2411,1323956,0
2005-07-11,7.2526,7.4398,7.2526,7.3358,1210356,0
2005-07-12,7.2933,7.3523,7.1389,7.3215,1647875,0
2005-07-13,7.3358,7.4751,7.3215,7.4543,1252586,0
2005-07-14,7.5088,7.587,7.4208,7.4495,1505130,0
2005-07-15,7.4495,7.6172,7.3833,7.6081,3456647,0
2005-07-18,7.5774,7.8663,7.5774,7.71,2160562,0
2005-07-19,7.7432,7.7785,7.6836,7.7173,998354,0
2005-07-20,7.9799,8.1619,7.755,8.103,3248026,0
2005-07-21,8.0933,8.1883,7.909,7.9208,1737824,0
2005-07-22,7.7197,7.9347,7.7197,7.8735,1953628,0
2005-07-25,7.8945,8.0436,7.8848,7.8848,1442630,0
2005-07-26,7.8873,8.1341,7.8873,8.0698,1671943,0
2005-07-27,8.0387,8.1124,7.9184,7.9847,1259765,0
2005-07-28,7.991,8.1692,7.9886,8.1366,1148700,0
2005-07-29,8.1124,8.2877,8.1124,8.2831,2153385,0
2005-08-01,8.0627,8.4062,8.0627,8.3444,1739937,0
2005-08-02,8.3583,8.4298,8.2501,8.3113,1502174,0
2005-08-03,8.2877,8.4586,8.2782,8.4108,1626334,0
2005-08-04,8.3701,8.4128,8.1341,8.1619,1247095,0
2005-08-05,8.1738,8.2663,7.909,7.9985,1110264,0
2005-08-08,8.001,8.0248,7.8117,7.9776,1308336,0
2005-08-09,8.001,8.0248,7.8712,7.916,1315089,0
2005-08-10,7.9114,8.2043,7.8783,7.9492,1761476,0
2005-08-11,7.9469,7.9492,7.7997,7.8848,1524977,0
2005-08-12,7.8826,7.8848,7.6674,7.8614,1490773,0
2005-08-15,7.8376,8.0698,7.7574,7.9935,1696442,0
2005-08-16,8.0151,8.214,7.9727,8.1245,2022467,0
2005-08-17,8.1293,8.3822,8.0106,8.375,2508554,0
2005-08-18,8.3113,8.3468,8.1547,8.1547,2513200,0
2005-08-19,8.1522,8.1955,7.9822,7.9822,1002154,0
2005-08-22,8.001,8.1715,7.9516,8.0507,1212045,0
2005-08-23,8.0507,8.1077,7.9634,8.0272,3326153,0
2005-08-24,8.0151,8.11,7.9257,7.9587,1368725,0
2005-08-25,8.0175,8.0843,7.8848,7.9985,1484015,0
2005-08-26,8.0175,8.1571,7.991,8.0604,1381394,0
2005-08-29,8.0129,8.0151,7.9257,8.001,1458680,0
2005-08-30,8.0035,8.0436,7.7197,7.8043,1515268,0
2005-08-31,7.8141,8.0223,7.7504,7.9847,1713754,0
2005-09-01,7.9847,8.001,7.7527,7.7808,6685668,0
2005-09-02,7.7622,7.909,7.6909,7.7408,1375056,0
2005-09-06,7.7408,7.8043,7.6056,7.6836,1827358,0
2005-09-07,7.7173,7.8141,7.6435,7.7853,1155031,0
2005-09-08,7.7432,7.7432,7.6106,7.6626,1458255,0
2005-09-09,7.6531,7.6531,7.4751,7.5823,1311713,0
2005-09-12,7.5823,7.909,7.5514,7.8067,1954053,0
2005-09-13,7.8141,7.8141,7.5654,7.5654,1524134,0
2005-09-14,7.5678,7.6197,7.3882,7.3977,1372946,0
2005-09-15,7.3977,7.5324,7.3617,7.3977,2091726,0
2005-09-16,7.4002,7.4776,7.3191,7.4776,1778794,0
2005-09-19,7.4776,7.4776,7.232,7.2717,1271168,0
2005-09-20,7.3169,7.3977,7.2363,7.2501,1200217,0
2005-09-21,7.2501,7.2501,6.829,6.8856,3243378,0
2005-09-22,6.8856,7.1912,6.8361,7.1035,1962922,0
2005-09-23,7.106,7.2388,7.0325,7.1413,1378013,0
2005-09-26,7.1413,7.1983,7.0448,7.1012,2182949,0
2005-09-27,7.0843,7.1937,6.9899,7.1156,1443475,0
2005-09-28,7.163,7.1822,7.0116,7.0164,1065501,0
2005-09-29,6.9738,6.9738,6.7198,6.7606,3316016,0
2005-09-30,6.7485,6.9191,6.7485,6.8808,1861143,0
2005-10-03,6.9593,6.9781,6.8999,6.9497,918956,0
2005-10-04,6.9473,7.1846,6.9473,6.9593,1420668,0
2005-10-05,6.9738,6.9875,6.7985,6.8554,1505130,0
2005-10-06,6.9142,7.0867,6.8831,7.0349,1819756,0
2005-10-07,7.0374,7.1083,6.8625,7.0494,978927,0
2005-10-10,7.0513,7.1389,6.9191,6.9521,1123781,0
2005-10-11,6.9618,6.9805,6.6842,6.7245,1486125,0
2005-10-12,6.727,6.8482,6.6824,6.8243,3048693,0
2005-10-13,6.8267,6.9024,6.7245,6.8361,1606488,0
2005-10-14,6.8856,7.0325,6.7864,7.0116,1291436,0
2005-10-17,7.0116,7.0583,6.8482,6.9425,1050719,0
2005-10-18,6.945,7.0141,6.8674,6.9046,2447315,0
2005-10-19,6.9071,7.0068,6.7366,6.9852,2326954,0
2005-10-20,7.1035,7.1983,6.8692,6.9473,3278853,0
2005-10-21,6.9593,7.1961,6.9593,7.1083,1816380,0
2005-10-24,7.1961,7.3499,7.1035,7.3456,1644917,0
2005-10-25,7.3406,7.3406,7.056,7.1179,2032602,0
2005-10-26,7.1012,7.163,7.0141,7.094,1495416,0
2005-10-27,7.0964,7.0964,6.94,7.002,1624648,0
2005-10-28,7.0448,7.1822,7.0044,7.1035,942610,0
2005-10-31,7.1558,7.5179,7.1389,7.4659,2120445,0
2005-11-01,7.4471,7.5276,7.3738,7.393,1474301,0
2005-11-02,7.4825,7.9041,7.4776,7.9041,4693187,0
2005-11-03,7.9041,7.909,7.731,7.7762,1913089,0
2005-11-04,7.7877,7.8541,7.7076,7.8472,1133494,0
2005-11-07,7.8663,7.991,7.8117,7.9776,1573545,0
2005-11-08,7.9776,7.9799,7.7504,7.7828,1405042,0
2005-11-09,7.8495,7.9184,7.7456,7.8663,1957851,0
2005-11-10,7.909,8.1692,7.8968,8.1196,2625954,0
2005-11-11,8.1055,8.2591,8.103,8.1833,1611977,0
2005-11-14,8.1833,8.2165,7.9703,8.0933,1989528,0
2005-11-15,8.0957,8.2068,7.9444,7.9444,1740782,0
2005-11-16,8.0035,8.0673,7.7808,8.0604,1515689,0
2005-11-17,8.0957,8.3608,8.0957,8.3608,1867054,0
2005-11-18,8.4414,8.4414,8.1456,8.3046,2454918,0
2005-11-21,8.399,8.4015,8.1715,8.276,1664344,0
2005-11-22,8.2189,8.2308,8.0035,8.1293,1747541,0
2005-11-23,8.1456,8.4038,8.1456,8.3542,2058363,0
2005-11-25,8.3542,8.3942,8.3371,8.3583,737360,0
2005-11-28,8.4414,8.5083,8.2736,8.2736,1820602,0
2005-11-29,8.2951,8.3895,8.2782,8.3233,1312555,0
2005-11-30,8.3233,8.4062,8.3113,8.3419,1688839,0
2005-12-01,8.3895,8.6854,8.3701,8.6357,2056251,0
2005-12-02,8.6573,8.861,8.6573,8.8394,2519111,0
2005-12-05,8.8158,8.8181,8.7138,8.7637,1994175,0
2005-12-06,8.8086,8.9506,8.7515,8.8369,3837574,0
2005-12-07,8.8394,8.9648,8.7348,8.8464,1773299,0
2005-12-08,8.8802,8.8802,8.6523,8.6975,7060261,0
2005-12-09,8.7257,8.7373,8.4769,8.6259,1632667,0
2005-12-12,8.6259,8.709,8.5553,8.6548,1197263,0
2005-12-13,8.3468,8.3631,8.2308,8.3209,3417797,0
2005-12-14,8.3542,8.4062,8.3233,8.3565,2736603,0
2005-12-15,8.4298,8.5763,8.3871,8.5624,2672831,0
2005-12-16,8.5624,8.7562,8.5553,8.7017,4436000,0
2005-12-19,8.6548,8.6548,8.4346,8.4346,1630138,0
2005-12-20,8.513,8.5265,8.3186,8.4201,2063433,0
2005-12-21,8.4586,8.513,8.3565,8.4062,2459561,0
2005-12-22,8.3822,8.4489,8.2998,8.4414,1895350,0
2005-12-23,8.4414,8.5337,8.3306,8.3677,1553277,0
2005-12-27,8.524,8.6759,8.3701,8.3846,2234467,0
2005-12-28,8.3846,8.4651,8.0604,8.3846,1837072,0
2005-12-29,8.4769,8.6026,8.4769,8.5478,1981922,0
2005-12-30,8.5478,8.5478,8.3444,8.4586,1072680,0
2006-01-03,8.4586,8.4868,8.1858,8.3468,2191816,0
2006-01-04,8.4062,8.5695,8.4038,8.513,2927487,0
2006-01-05,8.5314,8.5314,8.309,8.4201,4565650,0
2006-01-06,8.4201,8.4201,8.2116,8.3492,1633516,0
2006-01-09,8.2901,8.513,8.276,8.4844,2110309,0
2006-01-10,8.4536,8.4701,8.3395,8.4152,926137,0
2006-01-11,8.4536,8.4536,7.8848,7.8968,3484102,0
2006-01-12,7.5301,7.71,7.4874,7.6243,10151186,0
2006-01-13,7.6765,7.7263,7.4025,7.5156,4300433,0
2006-01-17,7.364,7.4067,7.1131,7.1749,4189366,0
2006-01-18,7.1156,7.4279,7.0682,7.3072,3166098,0
2006-01-19,7.3072,7.5088,7.2813,7.312,3091348,0
2006-01-20,7.3286,7.3406,7.0801,7.1156,3167782,0
2006-01-23,7.151,7.2669,7.1156,7.2411,2030068,0
2006-01-24,7.3169,7.485,7.3169,7.4303,2525443,0
2006-01-25,7.4543,7.4825,7.2692,7.4067,2438869,0
2006-01-26,7.435,7.504,7.2813,7.2974,3513661,0
2006-01-27,7.3406,7.3406,7.1035,7.2104,2729846,0
2006-01-30,7.2104,7.3617,7.1798,7.2127,2697752,0
2006-01-31,7.4825,7.6106,7.393,7.5612,3865448,0
2006-02-01,7.5564,7.6219,7.3286,7.4279,2189283,0
2006-02-02,7.4587,7.6148,7.4115,7.5612,2508973,0
2006-02-03,7.5301,7.5324,7.3593,7.4801,1857343,0
2006-02-06,7.4776,7.4776,7.2575,7.3144,1876767,0
2006-02-07,7.3382,7.3382,7.187,7.2296,1573968,0
2006-02-08,7.2296,7.3617,7.2296,7.348,1741208,0
2006-02-09,7.3953,7.5156,7.3406,7.4727,1981503,0
2006-02-10,7.5107,7.5539,7.3738,7.5179,1760631,0
2006-02-13,7.5324,7.6531,7.435,7.4704,1723892,0
2006-02-14,7.4946,7.7456,7.4751,7.6932,3955826,0
2006-02-15,7.6909,7.7975,7.6243,7.7785,5238399,0
2006-02-16,7.7808,7.84,7.7359,7.7828,3494659,0
2006-02-17,7.5588,7.7808,7.5588,7.5894,1382237,0
2006-02-21,7.5539,7.5774,7.4092,7.4587,1248362,0
2006-02-22,7.5179,7.6172,7.4519,7.5774,1195997,0
2006-02-23,7.6363,7.755,7.5941,7.6339,2604418,0
2006-02-24,7.5774,7.5963,7.4115,7.5015,1693484,0
2006-02-27,7.5539,7.7216,7.5539,7.6626,1592551,0
2006-02-28,7.6387,7.6694,7.5251,7.5894,2187593,0
2006-03-01,7.6243,7.6459,7.4776,7.5564,2190545,0
2006-03-02,7.5397,7.5588,7.348,7.3977,2391573,0
2006-03-03,7.3857,7.3882,7.1749,7.1961,3816884,0
2006-03-06,6.9714,7.2388,6.9714,7.1227,2200682,0
2006-03-07,7.1107,7.2645,7.0448,7.1724,2614976,0
2006-03-08,7.1724,7.3334,7.1275,7.2999,2814732,0
2006-03-09,7.2955,7.3072,7.0583,7.1227,2144091,0
2006-03-10,7.17,7.208,7.1107,7.1846,1449806,0
2006-03-13,7.2451,7.3547,7.1389,7.1724,2402128,0
2006-03-14,7.187,7.3382,7.187,7.3072,2270363,0
2006-03-15,7.312,7.364,7.2451,7.312,3523374,0
2006-03-16,7.4002,7.4994,7.3953,7.4921,2893280,0
2006-03-17,7.542,7.6718,7.5064,7.6674,4756535,0
2006-03-20,7.6836,7.9634,7.6718,7.9395,6333458,0
2006-03-21,8.0035,8.1547,7.9659,7.9935,5745175,0
2006-03-22,7.9935,8.2262,7.9935,8.214,5210943,0
2006-03-23,8.2165,8.2285,8.0627,8.1077,6920902,0
2006-03-24,8.1174,8.1908,8.0957,8.1318,3710885,0
2006-03-27,8.1692,8.3395,8.1668,8.2901,4053378,0
2006-03-28,8.2926,8.2951,8.1293,8.1413,5324125,0
2006-03-29,8.1883,8.4038,8.1571,8.3919,3088811,0
2006-03-30,8.3942,8.4152,8.214,8.3113,3887831,0
2006-03-31,8.3468,8.513,8.3468,8.3942,4392498,0
2006-04-03,8.5011,8.5011,8.1932,8.2452,4798766,0
2006-04-04,8.2951,8.3919,8.2165,8.309,3185523,0
2006-04-05,8.309,8.3583,8.1883,8.2501,1759788,0
2006-04-06,8.2501,8.2877,8.1221,8.2831,2108193,0
2006-04-07,8.3565,8.4536,8.276,8.3492,2782211,0
2006-04-10,8.3257,8.3565,8.1858,8.2404,3452845,0
2006-04-11,8.2404,8.2782,8.0507,8.0794,2128470,0
2006-04-12,8.1692,8.2165,8.0175,8.1174,1219645,0
2006-04-13,8.1196,8.5083,8.0982,8.3371,2000931,0
2006-04-17,8.4963,8.5362,8.1761,8.2043,4017904,0
2006-04-18,8.1997,8.5624,8.1692,8.4015,3164829,0
2006-04-19,8.4176,8.5337,8.2901,8.3822,2420285,0
2006-04-20,8.8802,8.8802,8.643,8.7733,5673379,0
2006-04-21,8.8802,9.0904,8.8802,8.9389,5247266,0
2006-04-24,8.927,9.1143,8.823,9.0664,4824525,0
2006-04-25,9.0337,9.2629,8.9247,9.1212,3896700,0
2006-04-26,9.1338,9.2261,8.9841,9.0312,2538112,0
2006-04-27,9.041,9.3218,9.0219,9.1667,2043161,0
2006-04-28,9.1065,9.1065,8.9127,8.9888,3531821,0
2006-05-01,8.9888,9.0831,8.8086,8.8537,3615440,0
2006-05-02,9.0807,9.4129,9.0361,9.3484,4692344,0
2006-05-03,9.365,9.3686,9.1763,9.3385,5301318,0
2006-05-04,9.3982,9.447,9.3464,9.406,2766165,0
2006-05-05,9.3815,9.4277,9.3444,9.4129,1859872,0
2006-05-08,9.449,9.559,9.3385,9.3962,2048230,0
2006-05-09,9.4257,9.587,9.4237,9.574,2236157,0
2006-05-10,9.536,9.599,9.2657,9.3247,2300770,0
2006-05-11,9.3051,9.3051,9.088,9.088,2382702,0
2006-05-12,9.088,9.1786,8.8632,8.8802,2777990,0
2006-05-15,8.9506,9.3815,8.9456,9.3346,3044889,0
2006-05-16,9.3346,9.3766,8.856,8.9005,2560073,0
2006-05-17,8.8869,9.0385,8.6783,8.7637,3363741,0
2006-05-18,8.811,9.0098,8.7515,8.7637,1436716,0
2006-05-19,8.7845,9.0596,8.7233,8.9913,3339667,0
2006-05-22,8.9506,9.0807,8.9005,8.9913,3729463,0
2006-05-23,9.0687,9.2953,9.0687,9.1358,3337980,0
2006-05-24,9.1967,9.2116,8.9506,9.0122,3065584,0
2006-05-25,9.1047,9.1406,8.9979,9.017,2201950,0
2006-05-26,9.0928,9.2446,9.0337,9.1182,3157229,0
2006-05-30,9.1212,9.2358,8.8585,8.8844,3672029,0
2006-05-31,8.9456,9.2358,8.9456,9.1743,3652182,0
2006-06-01,9.2339,9.4694,9.2339,9.4297,1940536,0
2006-06-02,9.4277,9.447,9.2339,9.3051,2118755,0
2006-06-05,9.2582,9.26,9.0098,9.062,3512814,0
2006-06-06,9.1533,9.2339,8.8417,9.157,2752228,0
2006-06-07,9.2378,9.4237,9.1503,9.1763,3047849,0
2006-06-08,9.1503,9.1503,8.6333,8.9623,3120066,0
2006-06-09,8.9623,9.1406,8.8933,8.9151,1221335,0
2006-06-12,8.9696,8.9696,8.4722,8.4819,2564717,0
2006-06-13,8.4819,8.5695,8.1997,8.2663,4234554,0
2006-06-14,8.2926,8.5928,8.2926,8.5154,2184635,0
2006-06-15,8.5154,9.0548,8.4391,8.9954,2562609,0
2006-06-16,8.9979,9.2339,8.9293,8.9979,3808013,0
2006-06-19,9.046,9.1406,8.9127,8.96,2356517,0
2006-06-20,8.9696,9.3365,8.953,9.1647,2109044,0
2006-06-21,9.1647,9.408,9.1433,9.2407,1999664,0
2006-06-22,9.1997,9.3247,9.1258,9.2629,2365387,0
2006-06-23,9.2166,9.2923,9.0737,9.2241,1433338,0
2006-06-26,9.2465,9.3504,9.0783,9.3188,1957008,0
2006-06-27,9.3286,9.3746,8.9696,9.0028,2190972,0
2006-06-28,9.046,9.0831,8.6596,8.7822,3342623,0
2006-06-29,8.856,9.3101,8.8394,9.2923,2410574,0
2006-06-30,9.2963,9.3346,8.9817,9.3346,3269985,0
2006-07-03,9.365,9.365,9.1743,9.2514,1071835,0
2006-07-05,9.2358,9.404,8.9841,9.3484,2692679,0
2006-07-06,9.3533,9.3716,9.0687,9.1258,2350184,0
2006-07-07,9.0904,9.2854,8.9554,9.1338,1996284,0
2006-07-10,9.2116,9.519,9.1873,9.404,2565142,0
2006-07-11,9.3533,9.3883,9.1163,9.3844,2655092,0
2006-07-12,9.3533,9.4352,9.0807,9.1406,1696861,0
2006-07-13,9.1163,9.1163,8.5478,8.5714,2351873,0
2006-07-14,8.5408,8.5408,7.9863,8.0411,5076229,0
2006-07-17,8.0411,8.2591,7.9562,8.1456,3068123,0
2006-07-18,8.1341,8.3371,8.0604,8.3186,3527596,0
2006-07-19,8.3966,8.6854,8.3565,8.6596,3533934,0
2006-07-20,8.6596,8.6645,8.3517,8.375,3302084,0
2006-07-21,8.375,8.375,8.0723,8.2308,2368767,0
2006-07-24,8.3822,8.5431,8.3347,8.5011,2092571,0
2006-07-25,8.5036,8.856,8.4536,8.8464,3480721,0
2006-07-26,8.9648,9.0928,8.7969,9.0312,3808013,0
2006-07-27,9.0548,9.1763,8.7161,8.8158,2587527,0
2006-07-28,8.891,9.1902,8.8302,9.1853,2054985,0
2006-07-31,9.0904,9.0928,8.7779,8.792,2073989,0
2006-08-01,8.7257,8.7282,8.4346,8.4769,2406771,0
2006-08-02,8.524,8.6954,8.5105,8.6501,2596392,0
2006-08-03,8.5906,9.1278,8.5314,9.0807,2395369,0
2006-08-04,9.1833,9.2825,8.7637,8.9432,2752647,0
2006-08-07,8.7944,8.9078,8.6573,8.8327,1695597,0
2006-08-08,8.891,8.9389,8.5953,8.61,1047762,0
2006-08-09,8.6904,8.6954,8.2663,8.2877,2900461,0
2006-08-10,8.2404,8.6548,8.0507,8.5362,3603616,0
2006-08-11,8.5337,8.5576,8.0723,8.1318,2108193,0
2006-08-14,8.2998,8.5216,8.2998,8.4225,2909327,0
2006-08-15,8.5836,8.6759,8.5105,8.5812,2034292,0
2006-08-16,8.6692,8.8844,8.6596,8.8777,1296928,0
2006-08-17,8.8777,8.9979,8.8158,8.9005,2153385,0
2006-08-18,8.9005,8.9005,8.6026,8.6993,1307066,0
2006-08-21,8.643,8.643,8.4346,8.5672,1050719,0
2006-08-22,8.5154,8.5953,8.3492,8.4745,2705350,0
2006-08-23,8.513,8.6523,8.4369,8.643,1859872,0
2006-08-24,8.6879,8.6879,8.4892,8.5739,1375483,0
2006-08-25,8.56,8.6026,8.4536,8.4769,1085772,0
2006-08-28,8.5337,8.7802,8.4892,8.674,1147008,0
2006-08-29,8.7612,8.9481,8.6669,8.8086,1579880,0
2006-08-30,8.7845,9.017,8.7161,8.9341,1239496,0
2006-08-31,8.9506,9.0687,8.8802,8.9673,1178679,0
2006-09-01,9.0146,9.0195,8.8279,8.9389,579416,0
2006-09-05,9.0244,9.1163,8.9341,9.0003,1998817,0
2006-09-06,8.953,8.9554,8.7138,8.7348,1377170,0
2006-09-07,8.7138,8.8417,8.5385,8.6501,1598885,0
2006-09-08,8.6523,8.7709,8.4939,8.7422,1989104,0
2006-09-11,8.6993,8.7017,8.3492,8.5977,2169856,0
2006-09-12,8.5977,8.8134,8.5836,8.7492,4213436,0
2006-09-13,8.7944,9.017,8.792,8.9888,3615860,0
2006-09-14,8.927,9.0952,8.8802,8.9863,2915664,0
2006-09-15,9.0075,9.1047,8.8753,8.903,2989146,0
2006-09-18,8.8394,8.9792,8.709,8.7422,1769080,0
2006-09-19,8.7373,9.0977,8.7257,9.0644,2266988,0
2006-09-20,9.1453,9.3218,9.1239,9.2212,1693484,0
2006-09-21,9.2212,9.3011,8.9078,8.927,1831581,0
2006-09-22,8.8464,9.0644,8.8279,9.0028,1136028,0
2006-09-25,9.0928,9.2358,8.8933,9.228,1597617,0
2006-09-26,9.2465,9.3504,9.1472,9.3011,1094640,0
2006-09-27,9.2775,9.3864,9.0904,9.1853,1285104,0
2006-09-28,9.1873,9.2795,8.9743,9.1084,817601,0
2006-09-29,9.1472,9.2923,8.9954,9.0075,1371255,0
2006-10-02,9.062,9.3504,9.0028,9.2446,1453611,0
2006-10-03,9.3385,9.795,9.3247,9.668,4030579,0
2006-10-04,9.668,9.966,9.666,9.926,4124750,0
2006-10-05,9.877,9.879,9.597,9.82,3000126,0
2006-10-06,9.745,9.8,9.527,9.602,2064700,0
2006-10-09,9.543,9.631,9.3444,9.585,2156342,0
2006-10-10,9.644,9.78,9.561,9.738,3124707,0
2006-10-11,9.721,9.756,9.549,9.676,2607374,0
2006-10-12,9.724,10.122,9.714,10.089,2379323,0
2006-10-13,10.091,10.091,9.852,9.964,1804976,0
2006-10-16,10.007,10.233,9.864,9.864,1710800,0
2006-10-17,9.758,9.852,9.557,9.719,3680899,0
2006-10-18,9.825,9.985,9.611,9.973,2320620,0
2006-10-19,9.976,10.1,9.792,9.828,2420710,0
2006-10-20,9.86,10.413,9.828,10.255,3023777,0
2006-10-23,10.651,10.857,10.413,10.554,6766756,0
2006-10-24,9.873,9.95,9.4743,9.795,11100976,0
2006-10-25,9.795,9.795,9.2465,9.3883,4755687,0
2006-10-26,9.3913,9.802,9.3913,9.69,2536847,0
2006-10-27,9.69,9.69,9.4277,9.4674,2617508,0
2006-10-30,9.533,9.74,9.509,9.676,2600615,0
2006-10-31,9.77,9.815,9.4332,9.507,2748005,0
2006-11-01,9.555,9.577,9.3188,9.3414,2388193,0
2006-11-02,9.2697,9.3414,9.1017,9.1309,2644961,0
2006-11-03,9.1433,9.2241,8.9979,9.062,2064275,0
2006-11-06,9.1084,9.455,9.0807,9.406,2159721,0
2006-11-07,9.406,9.663,9.401,9.568,2039782,0
2006-11-08,9.546,9.626,9.2542,9.4451,3131043,0
2006-11-09,9.2825,9.3504,9.1713,9.2923,2118333,0
2006-11-10,9.3504,9.587,9.3316,9.577,1951941,0
2006-11-13,9.698,9.879,9.68,9.766,2856962,0
2006-11-14,9.736,9.861,9.4179,9.858,2811353,0
2006-11-15,10.181,10.527,10.167,10.371,4326618,0
2006-11-16,10.416,10.527,10.032,10.269,4129397,0
2006-11-17,10.269,10.354,9.988,10.15,2270789,0
2006-11-20,10.113,10.142,9.938,9.985,1807510,0
2006-11-21,9.982,10.255,9.959,10.177,2125512,0
2006-11-22,10.242,10.38,10.211,10.36,1679124,0
2006-11-24,10.343,10.392,10.174,10.326,385998,0
2006-11-27,10.23,10.242,9.602,9.676,3064740,0
2006-11-28,9.676,9.81,9.4903,9.704,2794458,0
2006-11-29,9.81,9.926,9.4993,9.673,2229826,0
2006-11-30,9.673,9.822,9.561,9.74,3695680,0
2006-12-01,9.802,9.864,9.3218,9.4674,2552048,0
2006-12-04,9.555,9.658,9.455,9.641,1921957,0
2006-12-05,9.589,9.589,9.3266,9.4694,2446049,0
2006-12-06,9.4883,9.515,9.3913,9.4352,3050804,0
2006-12-07,9.4372,9.507,9.2166,9.2183,7199205,0
2006-12-08,8.9979,9.1997,8.8802,9.0928,5044978,0
2006-12-11,9.1533,9.363,9.1163,9.2727,2448584,0
2006-12-12,9.1873,9.1873,8.8933,8.9936,3116266,0
2006-12-13,9.614,10.252,9.1873,9.3716,3784367,0
2006-12-14,9.3533,9.53,9.3071,9.4773,3551669,0
2006-12-15,9.653,9.653,9.502,9.623,3865030,0
2006-12-18,9.637,9.678,9.3786,9.509,2958315,0
2006-12-19,9.4724,9.4903,9.2697,9.457,1556228,0
2006-12-20,9.457,9.557,9.3316,9.3484,2137339,0
2006-12-21,9.3504,9.4451,9.1713,9.1997,1274546,0
2006-12-22,9.2068,9.3011,9.1358,9.2465,863637,0
2006-12-26,9.2241,9.4352,9.1376,9.401,956543,0
2006-12-27,9.3766,9.515,9.3385,9.509,1451073,0
2006-12-28,9.4863,9.658,9.447,9.602,2117067,0
2006-12-29,9.577,9.579,9.3148,9.3533,2806706,0
2007-01-03,9.53,9.768,9.452,9.711,2871320,0
2007-01-04,9.709,9.961,9.602,9.898,3083743,0
2007-01-05,9.815,9.815,9.4109,9.543,2140294,0
2007-01-08,9.519,9.795,9.3686,9.745,2815996,0
2007-01-09,9.92,10.007,9.656,9.825,1464589,0
2007-01-10,9.908,10.118,9.828,10.05,1731912,0
2007-01-11,10.076,10.445,10.076,10.401,2558386,0
2007-01-12,10.36,10.435,10.307,10.396,1634783,0
2007-01-16,10.467,10.544,10.394,10.532,2333713,0
2007-01-17,10.453,10.498,10.154,10.183,1947295,0
2007-01-18,10.183,10.281,9.959,9.99,2341315,0
2007-01-19,9.995,10.162,9.839,10.122,1185017,0
2007-01-22,10.1,10.122,9.822,9.93,1788925,0
2007-01-23,9.886,9.891,9.701,9.758,1886904,0
2007-01-24,9.758,10.024,9.709,9.85,1802862,0
2007-01-25,9.85,9.928,9.536,9.614,2281346,0
2007-01-26,9.614,9.673,9.4257,9.644,2284722,0
2007-01-29,9.695,10.371,9.695,10.227,4377295,0
2007-01-30,10.265,10.29,9.884,9.938,2465475,0
2007-01-31,9.913,10.181,9.864,10.148,2184635,0
2007-02-01,10.172,10.193,10.024,10.142,1649987,0
2007-02-02,10.145,10.282,10.057,10.091,1516954,0
2007-02-05,10.052,10.052,9.85,9.926,1861564,0
2007-02-06,9.9,10.339,9.9,10.329,3040248,0
2007-02-07,10.304,10.329,10.04,10.152,2028379,0
2007-02-08,10.135,10.179,10.031,10.12,1123781,0
2007-02-09,10.118,10.189,9.933,9.976,1267366,0
2007-02-12,10.076,10.221,10.029,10.172,1505290,0
2007-02-13,10.196,10.319,10.16,10.245,955310,0
2007-02-14,10.206,10.462,10.16,10.377,1610815,0
2007-02-15,10.377,10.467,10.276,10.36,1727482,0
2007-02-16,10.394,10.419,10.279,10.366,2060053,0
2007-02-20,10.406,10.507,10.181,10.443,1393218,0
2007-02-21,10.406,10.538,10.382,10.423,1258080,0
2007-02-22,10.423,10.441,10.218,10.347,1046075,0
2007-02-23,10.311,10.311,10,10.093,1130961,0
2007-02-26,10.102,10.118,9.888,10.045,1703620,0
2007-02-27,9.884,9.884,9.4863,9.637,2562185,0
2007-02-28,9.66,9.768,9.522,9.709,2009796,0
2007-03-01,9.4963,9.75,9.2953,9.604,1799486,0
2007-03-02,9.566,9.707,9.3218,9.3414,4072383,0
2007-03-05,9.3414,9.4129,9.1433,9.1503,2384392,0
2007-03-06,9.2086,9.3533,9.0977,9.2657,1347185,0
2007-03-07,9.2407,9.3101,9.1619,9.1997,1885636,0
2007-03-08,9.2261,9.363,9.1786,9.2542,1891552,0
2007-03-09,9.3041,9.3982,9.2484,9.3286,1543985,0
2007-03-12,9.1873,9.3286,9.1873,9.2795,1272012,0
2007-03-13,9.2465,9.2465,9.0435,9.0737,1897884,0
2007-03-14,9.088,9.1163,8.6573,8.9696,3148782,0
2007-03-15,9.0098,9.1833,9.0075,9.1065,1811310,0
2007-03-16,9.1047,9.1258,8.9055,8.9432,1844674,0
2007-03-19,8.9792,9.1503,8.9341,9.1239,1224714,0
2007-03-20,9.0687,9.2953,9.0687,9.2775,1532156,0
2007-03-21,9.2775,9.4963,9.2183,9.4903,1795259,0
2007-03-22,9.4694,9.4833,9.2378,9.2963,2231089,0
2007-03-23,9.3286,9.3746,9.2465,9.2697,1513579,0
2007-03-26,9.2697,9.2963,9.0051,9.0761,1730649,0
2007-03-27,9.0687,9.0687,8.8869,8.9673,1252163,0
2007-03-28,8.9078,9.0266,8.8158,8.9554,2250516,0
2007-03-29,9.0098,9.0548,8.8254,8.9888,1496266,0
2007-03-30,9.017,9.1503,8.9127,9.0219,1849319,0
2007-04-02,9.046,9.0807,8.8489,8.9863,1278348,0
2007-04-03,9.0904,9.2339,9.046,9.0831,2454074,0
2007-04-04,9.0855,9.1239,8.9554,8.9954,2057942,0
2007-04-05,8.9954,9.1533,8.9696,9.1358,1237803,0
2007-04-09,9.0122,9.0195,8.7161,8.8632,2738289,0
2007-04-10,8.8632,8.8632,8.7138,8.7373,1606910,0
2007-04-11,8.7515,8.7515,8.5216,8.6783,1894930,0
2007-04-12,8.6477,8.7324,8.4939,8.61,1647030,0
2007-04-13,8.6333,8.6692,8.4745,8.5859,2636358,0
2007-04-16,8.5882,8.7161,8.5408,8.5836,1899150,0
2007-04-17,8.643,8.7822,8.61,8.6807,2595968,0
2007-04-18,8.683,8.9792,8.683,8.9481,2636934,0
2007-04-19,8.9481,8.9481,8.6929,8.7114,1977702,0
2007-04-20,8.8206,8.8802,8.5977,8.6308,2252208,0
2007-04-23,8.5836,8.6406,8.4391,8.4745,1883780,0
2007-04-24,8.4633,8.5168,8.3209,8.4439,2282191,0
2007-04-25,8.5714,8.5714,8.3371,8.4769,1970522,0
2007-04-26,8.4769,8.8802,8.3942,8.425,2837113,0
2007-04-27,8.2831,8.2831,7.5372,7.5489,6199582,0
2007-04-30,7.6081,7.6957,6.9875,7.0092,9869612,0
2007-05-01,6.9996,7.1012,6.8674,7.0494,7022105,0
2007-05-02,7.002,7.187,6.9306,7.0753,6702987,0
2007-05-03,7.1179,7.1773,6.9947,7.0824,4770893,0
2007-05-04,7.106,7.163,7.0608,7.106,3929723,0
2007-05-07,7.2031,7.2742,7.0325,7.056,3283499,0
2007-05-08,7.0116,7.0729,6.9046,6.9899,3908951,0
2007-05-09,6.9618,7.1227,6.9379,7.021,3624730,0
2007-05-10,7.0234,7.0801,6.8808,6.8951,4519617,0
2007-05-11,6.945,6.9852,6.8649,6.9331,2081591,0
2007-05-14,6.9379,6.969,6.8032,6.8482,1981081,0
2007-05-15,6.8507,6.9593,6.7436,6.7557,2372990,0
2007-05-16,6.7582,6.8974,6.6988,6.7791,5987160,0
2007-05-17,6.7557,6.8219,6.715,6.7697,3327000,0
2007-05-18,6.7697,6.8126,6.6939,6.7485,3684278,0
2007-05-21,6.7485,6.7839,6.659,6.6866,2663544,0
2007-05-22,6.7174,6.9568,6.6964,6.9142,4165716,0
2007-05-23,6.8507,6.9024,6.4763,6.5209,6745878,0
2007-05-24,6.5186,6.5612,6.4314,6.5162,4036065,0
2007-05-25,6.5403,6.5901,6.4787,6.5661,2310485,0
2007-05-29,6.6776,6.7342,6.6352,6.7126,3657339,0
2007-05-30,6.7012,6.8831,6.6327,6.8831,4222476,0
2007-05-31,6.9024,6.9781,6.8433,6.9046,2766587,0
2007-06-01,6.9281,6.9379,6.7485,6.8056,3277164,0
2007-06-04,6.7722,6.7743,6.6327,6.6633,2851472,0
2007-06-05,6.6633,6.7012,6.5732,6.623,2670724,0
2007-06-06,6.5563,6.5563,6.4549,6.491,2688457,0
2007-06-07,6.491,6.491,6.322,6.3269,2651716,0
2007-06-08,6.3695,6.5403,6.322,6.4621,3121331,0
2007-06-11,6.4573,6.4573,6.3457,6.3977,1802440,0
2007-06-12,6.3695,6.4338,6.2325,6.2655,2454918,0
2007-06-13,6.3412,6.3412,6.1328,6.2778,4240889,0
2007-06-14,6.3432,6.498,6.2778,6.4885,3392457,0
2007-06-15,6.6109,6.6109,6.3622,6.3864,4113771,0
2007-06-18,6.4524,6.4693,6.367,6.3933,2708727,0
2007-06-19,6.3933,6.6086,6.3933,6.5948,3742137,0
2007-06-20,6.6208,6.7436,6.5972,6.6753,3176232,0
2007-06-21,6.6493,6.7126,6.5496,6.7106,2088347,0
2007-06-22,6.7106,6.7198,6.5588,6.6109,2930024,0
2007-06-25,6.6327,6.6541,6.4621,6.5113,3234931,0
2007-06-26,6.5209,6.5473,6.3645,6.3745,2477662,0
2007-06-27,6.3131,6.3909,6.2302,6.384,2549516,0
2007-06-28,6.5948,6.7839,6.5685,6.727,4494700,0
2007-06-29,6.7391,6.7436,6.5612,6.5972,2755606,0
2007-07-02,6.6302,6.7509,6.5852,6.7413,1981483,0
2007-07-03,6.7722,6.841,6.7342,6.7985,2314710,0
2007-07-05,6.7864,6.7985,6.6657,6.746,2736603,0
2007-07-06,6.7294,6.888,6.6776,6.8856,1888591,0
2007-07-09,6.8338,6.8856,6.6964,6.7318,3323622,0
2007-07-10,6.7012,6.7174,6.491,6.5065,2353984,0
2007-07-11,6.4885,6.5089,6.4076,6.4693,2469699,0
2007-07-12,6.5041,6.5612,6.4549,6.5588,2103128,0
2007-07-13,6.5354,6.5427,6.4549,6.4885,1673212,0
2007-07-16,6.4266,6.6302,6.4146,6.6019,2352296,0
2007-07-17,6.6517,6.7766,6.6019,6.7126,2405505,0
2007-07-18,6.6566,6.7815,6.6254,6.715,2446469,0
2007-07-19,6.8338,6.8674,6.7059,6.7223,2163098,0
2007-07-20,6.7223,6.7557,6.4669,6.5661,3182987,0
2007-07-23,6.5732,6.6352,6.4787,6.5803,2128045,0
2007-07-24,6.4549,6.5755,6.3745,6.4076,3014474,0
2007-07-25,6.481,6.5306,6.2729,6.4146,2720554,0
2007-07-26,6.1803,6.2253,5.5503,5.7567,7624140,0
2007-07-27,5.9575,6.0261,5.7045,5.8014,6157353,0
2007-07-30,5.8037,5.9154,5.6639,5.7869,4128553,0
2007-07-31,5.8225,5.9009,5.5078,5.5244,3990033,0
2007-08-01,5.5576,5.5954,5.3825,5.5527,5906921,0
2007-08-02,5.6236,5.7045,5.498,5.6236,3877275,0
2007-08-03,5.6356,5.6615,5.4627,5.4818,4963045,0
2007-08-06,5.522,5.5412,5.2168,5.3989,5091433,0
2007-08-07,5.3442,5.3635,5.167,5.2519,5164071,0
2007-08-08,5.3395,5.775,5.328,5.7351,6732126,0
2007-08-09,5.721,6.0286,5.6735,5.9246,6046287,0
2007-08-10,5.8249,6.0454,5.5717,5.9342,4284811,0
2007-08-13,6.0476,6.2085,5.6999,5.8296,3678787,0
2007-08-14,5.8296,5.8608,5.6452,5.6639,2610330,0
2007-08-15,5.6782,5.7425,5.2398,5.2661,4089701,0
2007-08-16,5.328,5.5815,5.0907,5.5623,5621434,0
2007-08-17,5.7918,5.839,5.5003,5.6687,3830822,0
2007-08-20,5.6852,5.7425,5.4483,5.5412,2121710,0
2007-08-21,5.5078,5.8225,5.5028,5.7869,2132268,0
2007-08-22,5.8745,5.9786,5.8152,5.9342,2904260,0
2007-08-23,5.9739,5.9858,5.7869,5.8537,1649562,0
2007-08-24,5.8673,6.038,5.8085,6.038,1394909,0
2007-08-27,6.0146,6.0668,5.9106,5.9412,1710800,0
2007-08-28,5.9293,5.9412,5.7136,5.7281,1500485,0
2007-08-29,5.7185,5.8014,5.6331,5.7821,2522913,0
2007-08-30,5.7112,5.8296,5.6452,5.7401,1569320,0
2007-08-31,5.8128,5.9246,5.7401,5.877,2068076,0
2007-09-04,5.939,6.1564,5.8608,6.0571,3538155,0
2007-09-05,6.0454,6.124,5.939,5.9575,1842984,0
2007-09-06,5.981,5.9953,5.7448,5.8439,1818911,0
2007-09-07,5.6735,5.6852,5.4555,5.5316,3548291,0
2007-09-10,5.5671,5.614,5.4224,5.4627,2558808,0
2007-09-11,5.4651,5.6284,5.4129,5.5839,1629293,0
2007-09-12,5.5576,5.5884,5.3635,5.4176,2534738,0
2007-09-13,5.4458,5.498,5.3515,5.4508,1466703,0
2007-09-14,5.5172,5.8962,5.4867,5.7797,3967651,0
2007-09-17,5.7991,5.8344,5.6829,5.6999,1848471,0
2007-09-18,5.7497,6.0236,5.6902,6.0051,2145781,0
2007-09-19,6.0975,6.1167,5.9197,5.9739,1948984,0
2007-09-20,5.8272,5.8794,5.5647,5.6712,3830822,0
2007-09-21,5.7845,5.8249,5.6999,5.7281,2591323,0
2007-09-24,5.7704,5.7704,5.3804,5.4154,4011147,0
2007-09-25,5.3989,5.4769,5.3965,5.42,2434224,0
2007-09-26,5.4458,5.5647,5.394,5.522,3160605,0
2007-09-27,5.5437,5.5839,5.5078,5.5244,1676169,0
2007-09-28,5.5078,5.5364,5.4387,5.4676,1714839,0
2007-10-01,5.4676,5.5671,5.4676,5.5316,2429577,0
2007-10-02,5.5647,5.7327,5.5503,5.6712,3729463,0
2007-10-03,5.6117,5.8721,5.5884,5.8513,3460027,0
2007-10-04,5.877,5.9528,5.8439,5.9459,2701548,0
2007-10-05,6.0286,6.1966,5.9551,6.095,2984924,0
2007-10-08,6.1094,6.6043,6.033,6.1539,2697752,0
2007-10-09,6.1707,6.384,6.1683,6.2729,3241689,0
2007-10-10,6.2826,6.4289,6.2159,6.2872,2555003,0
2007-10-11,6.367,6.4338,6.1191,6.2631,3657248,0
2007-10-12,6.1094,6.1707,5.7611,6.0454,3269985,0
2007-10-15,5.9695,6.0454,5.8721,6.0405,2391149,0
2007-10-16,6.0098,6.1919,5.981,6.1167,2693949,0
2007-10-17,6.1283,6.1707,5.9881,6.1283,3357828,0
2007-10-18,6.0855,6.1021,5.9318,5.96,2697752,0
2007-10-19,5.9695,5.9835,5.7567,5.7727,3048270,0
2007-10-22,5.7235,6.038,5.7021,5.9671,4300858,0
2007-10-23,5.9881,6.3109,5.9435,6.1143,3193124,0
2007-10-24,6.0718,6.2134,5.9221,6.0548,2948182,0
2007-10-25,6.2159,6.3794,5.939,6.1588,4378984,0
2007-10-26,5.96,6.095,5.6117,6.0783,4759913,0
2007-10-29,6.043,6.083,5.8014,5.8745,3702011,0
2007-10-30,5.8916,6.1588,5.8745,6.0217,3044473,0
2007-10-31,6.0146,6.0926,5.9154,6.0146,3759449,0
2007-11-01,5.9106,5.9671,5.7773,5.7821,3924573,0
2007-11-02,5.9484,5.9624,5.6829,5.7845,3213395,0
2007-11-05,5.7797,5.8562,5.5995,5.6405,3233707,0
2007-11-06,5.6976,5.6976,5.394,5.5316,5194175,0
2007-11-07,5.4578,5.4627,5.2591,5.3515,6110982,0
2007-11-08,5.361,5.361,5.0131,5.2144,5984679,0
2007-11-09,5.1454,5.235,5.0086,5.1623,4772582,0
2007-11-12,5.2446,5.5412,5.212,5.4769,5953376,0
2007-11-13,5.4651,5.8608,5.4651,5.8249,4992185,0
2007-11-14,5.8128,6.0309,5.614,5.7894,5103254,0
2007-11-15,5.7894,5.9033,5.6639,5.721,4015373,0
2007-11-16,5.7235,5.7497,5.5412,5.6307,3293210,0
2007-11-19,5.5995,5.5995,5.3041,5.3207,4670679,0
2007-11-20,5.3016,5.3442,5.0578,5.2095,3853622,0
2007-11-21,5.1648,5.4915,5.0789,5.3304,3775855,0
2007-11-23,5.4013,5.638,5.3395,5.5244,1673635,0
2007-11-26,5.5244,5.6331,5.3089,5.3089,3508175,0
2007-11-27,5.4154,5.7685,5.4154,5.6236,4658456,0
2007-11-28,5.6829,5.9528,5.6067,5.9197,3833773,0
2007-11-29,5.8152,5.8938,5.7543,5.8152,2237425,0
2007-11-30,5.9905,6.1021,5.8962,5.9977,2922843,0
2007-12-03,5.9508,6.0236,5.7991,5.8177,1328722,0
2007-12-04,5.7161,5.8249,5.6519,5.7543,1799486,0
2007-12-05,5.7821,5.8986,5.6165,5.7021,2518686,0
2007-12-06,5.7473,6.1119,5.7185,6.1119,3381054,0
2007-12-07,6.1215,6.3482,6.0975,6.306,2501375,0
2007-12-10,6.3365,6.384,6.173,6.3769,1234426,0
2007-12-11,6.3953,6.6302,6.2679,6.2754,5321167,0
2007-12-12,6.481,6.5137,5.9269,6.0286,4892519,0
2007-12-13,5.9695,6.1396,5.8272,6.0975,3975672,0
2007-12-14,6.038,6.206,5.9739,6.1303,2330335,0
2007-12-17,6.0901,6.1919,5.9318,5.939,1859872,0
2007-12-18,5.9835,6.1094,5.9293,6.0901,1454875,0
2007-12-19,6.0855,6.2085,6.0098,6.173,1199376,0
2007-12-20,6.2729,6.3294,6.033,6.235,2393257,0
2007-12-21,6.3154,6.3365,6.124,6.2847,2511510,0
2007-12-24,6.2754,6.4598,6.2489,6.45,590819,0
2007-12-26,6.3886,6.4549,6.2847,6.4076,969212,0
2007-12-27,6.3864,6.3864,6.095,6.1396,1435757,0
2007-12-28,6.1396,6.1823,5.9081,5.9412,2248825,0
2007-12-31,5.9009,6.0236,5.8633,5.9221,1739523,0
2008-01-02,5.877,5.96,5.5671,5.5995,2723931,0
2008-01-03,5.6213,5.7185,5.4651,5.4933,2072301,0
2008-01-04,5.4295,5.4676,5.2591,5.4271,2267623,0
2008-01-07,5.498,5.7635,5.432,5.638,3778454,0
2008-01-08,5.5884,5.6952,5.2095,5.2236,3001292,0
2008-01-09,5.2614,5.3041,4.9989,5.2567,4645382,0
2008-01-10,5.292,5.7064,5.2874,5.5859,5841876,0
2008-01-11,5.5503,5.6236,5.4032,5.4676,2958742,0
2008-01-14,5.4698,5.5884,5.4032,5.489,1874352,0
2008-01-15,5.3825,5.6566,5.3825,5.6213,5062873,0
2008-01-16,5.6067,5.6541,5.2874,5.5364,4637441,0
2008-01-17,5.5693,5.7991,5.3965,5.4603,2938466,0
2008-01-18,5.4295,5.6759,5.328,5.5364,4065604,0
2008-01-22,5.3041,5.6405,5.0837,5.4508,3700459,0
2008-01-23,5.3231,5.9172,5.3161,5.8464,4253818,0
2008-01-24,5.7064,5.7064,5.3065,5.378,3950607,0
2008-01-25,5.4915,5.4915,5.2968,5.3515,2403168,0
2008-01-28,5.3419,5.6519,5.3372,5.6236,2858437,0
2008-01-29,5.6687,5.8177,5.4676,5.4843,4084902,0
2008-01-30,5.4794,5.8128,5.4176,5.6405,3538997,0
2008-01-31,5.5766,6.0476,5.5527,5.9905,4253000,0
2008-02-01,6.0169,6.3886,5.9929,6.3769,3408501,0
2008-02-04,6.3553,6.4475,6.0002,6.0618,3192465,0
2008-02-05,6.0355,6.3085,5.9786,6.124,3196883,0
2008-02-06,6.1707,6.4933,6.107,6.2888,4426591,0
2008-02-07,6.322,6.746,6.2778,6.68,6000836,0
2008-02-08,6.6086,6.727,6.3388,6.5089,3562393,0
2008-02-11,6.5065,6.6134,6.3011,6.5519,3465498,0
2008-02-12,6.5519,6.6517,6.4051,6.4958,2355558,0
2008-02-13,6.6019,6.6302,6.441,6.5901,2282951,0
2008-02-14,6.5755,6.6086,6.2489,6.2512,2489615,0
2008-02-15,6.3085,6.6372,6.2465,6.6134,3811796,0
2008-02-19,6.6208,6.6208,6.3553,6.4645,2079810,0
2008-02-20,6.4598,6.6086,6.3036,6.5948,3237641,0
2008-02-21,6.6278,6.7629,6.4338,6.5041,2411252,0
2008-02-22,6.5378,6.5803,6.3177,6.5588,2262552,0
2008-02-25,6.5354,6.6372,6.3528,6.6158,2812620,0
2008-02-26,6.4958,6.7245,6.4645,6.5003,3595139,0
2008-02-27,6.4076,6.4338,6.1944,6.2536,3664422,0
2008-02-28,6.211,6.2961,5.8651,5.8794,2779383,0
2008-02-29,5.8296,5.9293,5.7586,5.7773,2586257,0
2008-03-03,5.82,5.839,5.5388,5.6541,2130239,0
2008-03-04,5.5884,5.7235,5.4915,5.7088,2066388,0
2008-03-05,5.7088,5.8537,5.5172,5.8152,4318170,0
2008-03-06,5.8085,5.8085,5.387,5.4224,7309210,0
2008-03-07,5.3089,5.5172,5.2542,5.3089,6191505,0
2008-03-10,5.3089,5.4104,5.0173,5.0626,8123615,0
2008-03-11,5.1906,5.3372,5.1197,5.328,5867645,0
2008-03-12,5.0694,5.0694,4.3237,4.3475,11057270,0
2008-03-13,4.3023,4.447,4.1296,4.4042,7936997,0
2008-03-14,4.6697,4.6697,4.1509,4.2716,5079306,0
2008-03-17,4.1843,4.3547,4.1675,4.2789,6220245,0
2008-03-18,4.3878,4.5344,4.2432,4.5182,3715367,0
2008-03-19,4.5983,4.6624,4.4375,4.4375,3471549,0
2008-03-20,4.4516,4.6223,4.4091,4.4943,4987443,0
2008-03-24,4.4943,4.653,4.4091,4.5959,2994344,0
2008-03-25,4.6459,4.7383,4.5394,4.7095,2608793,0
2008-03-26,4.6672,4.6858,4.345,4.4635,2631866,0
2008-03-27,4.4562,4.6741,4.3948,4.4775,2291965,0
2008-03-28,4.525,4.5605,4.3829,4.4849,2457453,0
2008-03-31,4.4873,4.6955,4.4494,4.6459,2628181,0
2008-04-01,4.7335,4.9443,4.6906,4.8753,2267195,0
2008-04-02,4.9203,4.9821,4.7214,4.7831,2647768,0
2008-04-03,4.8258,4.8898,4.7407,4.8379,2155073,0
2008-04-04,4.8212,4.949,4.7479,4.9017,2101937,0
2008-04-07,4.9017,4.9586,4.8164,4.8898,1959543,0
2008-04-08,4.8923,4.93,4.8306,4.9087,2114109,0
2008-04-09,4.8945,4.961,4.6176,4.6624,2428944,0
2008-04-10,4.5934,4.8945,4.5934,4.7714,3166098,0
2008-04-11,4.6858,4.8067,4.4824,4.5225,3647941,0
2008-04-14,4.558,4.7049,4.5272,4.6507,2136264,0
2008-04-15,4.7358,4.8379,4.3262,4.4042,3360642,0
2008-04-16,4.4612,4.6554,4.3547,4.5895,2345572,0
2008-04-17,4.5605,4.6128,4.4706,4.5749,1555572,0
2008-04-18,4.6602,4.7953,4.5749,4.7879,2288080,0
2008-04-21,4.7593,4.7953,4.525,4.5773,2057613,0
2008-04-22,4.5676,4.5676,4.1461,4.2645,4660087,0
2008-04-23,4.3262,4.3784,4.1722,4.3073,2464406,0
2008-04-24,4.3807,4.6697,4.2409,4.6054,3121150,0
2008-04-25,4.4209,4.7073,4.4209,4.6906,3142638,0
2008-04-28,4.6765,4.8234,4.4966,4.7407,3066037,0
2008-04-29,4.8141,5.0107,4.7929,4.9654,2277639,0
2008-04-30,4.9868,5.2734,4.9251,5.086,3460913,0
2008-05-01,5.1148,5.4458,5.1148,5.285,3062315,0
2008-05-02,5.3349,5.3395,5.0789,5.1718,2369973,0
2008-05-05,5.1382,5.2001,4.9539,5.0812,1643313,0
2008-05-06,4.9965,4.9965,4.7879,4.9106,1778681,0
2008-05-07,4.9276,5.0433,4.6247,4.653,2349025,0
2008-05-08,4.6389,4.7544,4.5822,4.6815,2049642,0
2008-05-09,4.5627,4.7167,4.5225,4.6624,1776887,0
2008-05-12,4.7073,4.868,4.7073,4.8428,1516201,0
2008-05-13,4.8657,5.0039,4.8379,4.9017,1585186,0
2008-05-14,4.9227,5.143,4.9155,5.0107,2202123,0
2008-05-15,4.949,5.1623,4.8541,5.1123,1581524,0
2008-05-16,5.0107,5.1881,4.9251,5.065,2171439,0
2008-05-19,5.2072,5.3585,5.0675,5.1053,2827471,0
2008-05-20,5.0764,5.0764,4.8281,4.8775,1775519,0
2008-05-21,4.7953,4.8189,4.3878,4.4351,4434965,0
2008-05-22,4.4562,4.6007,4.3475,4.3829,2316539,0
2008-05-23,4.2668,4.2884,4.1037,4.1722,2343475,0
2008-05-27,4.2813,4.587,4.2623,4.5394,2383673,0
2008-05-28,4.7095,4.7288,4.4445,4.511,2087075,0
2008-05-29,4.5676,4.8164,4.4302,4.7714,2978452,0
2008-05-30,4.7904,4.7904,4.5773,4.6247,2559423,0
2008-06-02,4.6577,4.6955,4.4397,4.6007,2353853,0
2008-06-03,4.6815,4.7641,4.5822,4.6999,2373697,0
2008-06-04,4.6883,4.7617,4.5012,4.6176,3242623,0
2008-06-05,4.6483,5.0247,4.6176,4.963,4088048,0
2008-06-06,4.7544,4.7904,4.5652,4.5934,6039680,0
2008-06-09,4.6602,4.7189,4.3854,4.4539,4436167,0
2008-06-10,4.3807,4.6295,4.2716,4.4562,5320531,0
2008-06-11,4.4185,4.4494,4.2006,4.2079,4314671,0
2008-06-12,4.2623,4.428,4.0965,4.234,6190430,0
2008-06-13,4.2905,4.4256,4.286,4.3711,2423718,0
2008-06-16,4.2977,4.4494,4.2148,4.4162,5515308,0
2008-06-17,4.4422,4.7288,4.3829,4.4731,2476567,0
2008-06-18,4.4375,4.4375,4.2385,4.2953,2169114,0
2008-06-19,4.3073,4.7544,4.3073,4.7311,3455396,0
2008-06-20,4.6343,4.6343,4.2623,4.3569,4933102,0
2008-06-23,4.4114,4.4327,4.0965,4.1105,3363812,0
2008-06-24,4.1202,4.1675,3.8598,4.0657,3923310,0
2008-06-25,4.0821,4.3214,4.0657,4.1558,2465191,0
2008-06-26,4.0397,4.0797,3.9022,3.9118,2656181,0
2008-06-27,3.9354,3.9545,3.7887,3.9236,4329799,0
2008-06-30,3.8834,3.8859,3.6322,3.6322,3727869,0
2008-07-01,3.5802,3.6158,3.3126,3.4807,5003351,0
2008-07-02,3.3126,3.5661,3.2135,3.2441,5082954,0
2008-07-03,3.2441,3.3104,3.0831,3.1895,2325798,0
2008-07-07,3.3624,3.7626,3.1707,3.2441,3890596,0
2008-07-08,3.4475,3.5092,3.315,3.5044,5295886,0
2008-07-09,3.4498,3.4998,3.166,3.1968,3766944,0
2008-07-10,3.2155,3.3294,3.1257,3.2203,3409690,0
2008-07-11,3.1612,3.1612,2.6568,2.794,6912203,0
2008-07-14,2.7492,2.794,2.4814,2.5882,8105383,0
2008-07-15,2.562,2.7232,2.3917,2.5574,7075462,0
2008-07-16,2.5858,3.2511,2.5811,3.218,7416028,0
2008-07-17,3.2676,3.7011,3.1185,3.6724,8050184,0
2008-07-18,3.6418,4.0729,3.5899,3.8737,7775604,0
2008-07-21,3.6724,3.9521,3.6724,3.7342,3745591,0
2008-07-22,3.7721,4.5344,3.7601,4.3807,7276345,0
2008-07-23,4.4539,4.6955,4.2716,4.4635,8460762,0
2008-07-24,4.0445,4.4422,3.9973,4.0445,5624572,0
2008-07-25,4.1082,4.3807,4.1082,4.1889,4372363,0
2008-07-28,4.1698,4.26,3.945,4.0255,3345005,0
2008-07-29,4.0777,4.4327,4.0706,4.3948,4333996,0
2008-07-30,4.5512,4.5512,3.8859,4.0207,5669214,0
2008-07-31,3.9521,4.3784,3.8621,4.234,3556979,0
2008-08-01,4.3214,4.3427,4.0088,4.2645,2882310,0
2008-08-04,4.26,4.5344,4.0845,4.4751,3434725,0
2008-08-05,4.558,4.6176,4.3475,4.5846,5045534,0
2008-08-06,4.4042,4.6176,4.3427,4.5605,3295948,0
2008-08-07,4.4114,4.5012,4.2668,4.2928,3123872,0
2008-08-08,4.492,4.7666,4.3333,4.7167,3771514,0
2008-08-11,4.7142,5.2895,4.5158,5.015,5306483,0
2008-08-12,5.1358,5.5053,5.1358,5.3419,8042210,0
2008-08-13,5.3089,5.4458,4.8428,5.0981,6051648,0
2008-08-14,5.0743,5.3466,5.0272,5.1741,4931123,0
2008-08-15,5.2212,5.4508,5.2212,5.432,4047223,0
2008-08-18,5.441,5.4769,5.1623,5.1881,4466603,0
2008-08-19,5.1382,5.2661,4.949,5.0173,3856178,0
2008-08-20,4.9227,4.9227,4.4659,4.6648,6701581,0
2008-08-21,4.4562,4.7049,4.4351,4.6271,4001707,0
2008-08-22,4.8281,4.9703,4.7073,4.9465,2983018,0
2008-08-25,4.7454,5.0411,4.7407,4.8042,3802914,0
2008-08-26,4.8042,4.8541,4.3854,4.4751,3522678,0
2008-08-27,4.3593,4.57,4.3214,4.4751,4388850,0
2008-08-28,4.5534,4.9725,4.5512,4.961,4009373,0
2008-08-29,4.913,5.0743,4.7831,4.9748,2650237,0
2008-09-02,5.2782,5.42,5.065,5.2001,4308947,0
2008-09-03,5.373,5.5053,5.1881,5.2686,3380109,0
2008-09-04,5.2026,5.3989,5.0529,5.1311,4101508,0
2008-09-05,5.0626,5.4745,4.9917,5.3635,6267358,0
2008-09-08,5.522,5.6877,4.8306,5.5717,7198918,0
2008-09-09,5.6165,5.8439,5.4056,5.5053,7006882,0
2008-09-10,5.548,5.548,5.143,5.3419,4475203,0
2008-09-11,5.1648,5.6759,5.0957,5.6284,5039842,0
2008-09-12,5.5316,5.6261,5.3989,5.4915,3791651,0
2008-09-15,5.1576,5.6829,5.1576,5.2542,6532904,0
2008-09-16,5.4056,5.5884,5.271,5.5791,7665936,0
2008-09-17,5.4154,5.5268,4.9965,5.2327,5296845,0
2008-09-18,5.1976,5.3989,4.8823,5.378,5383009,0
2008-09-19,5.7991,5.7991,5.0039,5.1576,7181203,0
2008-09-22,5.0505,5.1761,4.7383,4.8042,2893673,0
2008-09-23,4.8428,5.0223,4.7358,4.7544,3145075,0
2008-09-24,4.7142,4.8634,4.6318,4.7431,2616218,0
2008-09-25,4.8258,4.8898,4.7049,4.8306,1666710,0
2008-09-26,4.8117,5.0626,4.6906,4.8453,2286912,0
2008-09-29,4.7856,4.8428,4.4751,4.4943,3289643,0
2008-09-30,4.5846,4.8634,4.4091,4.8281,2109106,0
2008-10-01,4.9203,5.0932,4.7763,5.0131,2471145,0
2008-10-02,5.0884,5.1741,4.6955,4.7189,2074860,0
2008-10-03,4.8453,5.0198,4.4731,4.5182,2397896,0
2008-10-06,4.3381,4.5134,3.8906,4.3073,4256850,0
2008-10-07,4.3189,4.3854,3.7933,3.8006,2760291,0
2008-10-08,3.5991,3.926,3.5305,3.6702,4259256,0
2008-10-09,3.8075,4.0017,3.3435,3.3909,3585885,0
2008-10-10,3.0523,4.5534,3.0523,4.4516,7359741,0
2008-10-13,4.6883,5.2327,4.5534,5.2327,5554101,0
2008-10-14,5.548,5.5647,4.7666,4.8992,5853660,0
2008-10-15,4.7953,4.913,4.6507,4.6955,3609587,0
2008-10-16,4.5797,5.6952,4.5797,5.6519,7375727,0
2008-10-17,5.6261,5.6261,5.1648,5.2471,6547172,0
2008-10-20,5.1648,5.5364,4.9845,5.489,4902945,0
2008-10-21,5.3539,5.7521,5.3539,5.6236,6650140,0
2008-10-22,5.5576,5.8152,5.3515,5.5647,7186516,0
2008-10-23,5.235,5.6782,4.961,5.3585,4824583,0
2008-10-24,4.7288,5.4013,4.5134,5.1906,5686488,0
2008-10-27,5.0578,5.387,4.7496,4.7496,2400070,0
2008-10-28,4.93,5.2072,4.6295,5.2072,3644374,0
2008-10-29,5.0907,5.394,4.9868,5.1172,3092066,0
2008-10-30,5.3515,5.6759,5.1761,5.6356,3066941,0
2008-10-31,5.5884,6.1564,5.5124,5.8488,4765723,0
2008-11-03,5.8938,6.4598,5.8868,6.2888,5016865,0
2008-11-04,6.4573,6.5685,5.96,6.2325,3632969,0
2008-11-05,6.142,6.3769,6.0075,6.0193,2889536,0
2008-11-06,5.9484,6.2936,5.9197,5.9881,4488389,0
2008-11-07,6.0571,6.1143,5.7942,5.9648,3056210,0
2008-11-10,6.038,6.038,5.7327,5.8014,2228138,0
2008-11-11,5.7136,6.0693,5.7136,5.9081,6039334,0
2008-11-12,5.8916,5.8916,5.3563,5.5102,4168850,0
2008-11-13,5.5551,6.0309,5.4532,5.9881,6157619,0
2008-11-14,5.877,6.083,5.7185,5.7845,6362952,0
2008-11-17,5.7281,6.0548,5.6712,5.9318,4998545,0
2008-11-18,6.0002,6.0501,5.7611,6.0027,4673583,0
2008-11-19,5.9318,6.0261,4.9179,4.93,5852338,0
2008-11-20,4.9821,5.8014,4.7383,5.212,7207797,0
2008-11-21,5.385,5.385,4.3972,4.4731,7020783,0
2008-11-24,4.5344,5.4458,4.4989,5.3231,5071247,0
2008-11-25,5.3804,5.5977,5.235,5.5437,4197008,0
2008-11-26,5.3658,5.7473,5.2144,5.3372,5960073,0
2008-11-28,5.2993,5.5172,5.1931,5.4344,1681083,0
2008-12-01,5.2826,5.4344,4.9917,5.0131,3263706,0
2008-12-02,5.1382,5.548,4.9276,5.522,3720491,0
2008-12-03,5.4013,5.913,5.3755,5.8633,5840827,0
2008-12-04,5.7773,6.0855,5.5693,5.775,4289769,0
2008-12-05,5.6615,6.4338,5.5647,6.4289,5145031,0
2008-12-08,6.3933,6.5113,6.2325,6.3695,3796136,0
2008-12-09,6.322,6.6254,6.1119,6.147,4249571,0
2008-12-10,6.1755,6.1919,5.8061,6.033,3511317,0
2008-12-11,5.8537,5.9435,5.6976,5.8721,5124856,0
2008-12-12,5.7136,6.3109,5.6499,6.2704,3402695,0
2008-12-15,6.1919,6.2393,5.9033,6.038,2795846,0
2008-12-16,6.0618,6.5065,5.9881,6.4193,3229070,0
2008-12-17,6.3388,6.5901,6.3269,6.4573,3435356,0
2008-12-18,6.5329,6.7035,6.3953,6.5378,4439184,0
2008-12-19,6.7294,6.8386,6.5403,6.6278,5147073,0
2008-12-22,6.5852,6.8674,6.3412,6.8674,4584195,0
2008-12-23,6.8674,6.8674,6.5473,6.6609,3436712,0
2008-12-24,6.7294,6.9071,6.6352,6.7509,1763337,0
2008-12-26,6.8151,6.8674,6.7012,6.7629,1979862,0
2008-12-29,6.7557,6.7912,6.5427,6.7485,3215583,0
2008-12-30,6.8194,6.9545,6.7509,6.8219,3384876,0
2008-12-31,6.8507,7.0424,6.6302,6.9258,3673672,0
2009-01-02,6.9281,7.0513,6.7606,7.0068,5001718,0
2009-01-05,6.9473,7.2388,6.8554,7.1107,6181947,0
2009-01-06,7.0633,7.3286,7.0633,7.2837,5721578,0
2009-01-07,7.1463,7.3286,7.0824,7.2224,5024289,0
2009-01-08,7.1275,7.2575,7.0494,7.2411,4216367,0
2009-01-09,7.2248,7.2248,6.8808,7.0964,3248815,0
2009-01-12,7.151,7.2224,6.8783,6.9996,2959420,0
2009-01-13,6.9947,7.1275,6.8079,6.8649,2584210,0
2009-01-14,6.7342,6.8783,6.4573,6.5709,3296639,0
2009-01-15,6.623,6.9095,6.3195,6.6327,5132089,0
2009-01-16,6.727,7.1035,6.6824,7.0537,3855922,0
2009-01-20,6.9828,7.0325,6.6566,6.6776,3564759,0
2009-01-21,6.7672,6.7697,5.9508,6.1848,6516141,0
2009-01-22,6.0668,6.2778,6.0051,6.2085,3598262,0
2009-01-23,6.0571,6.5162,6.0261,6.2888,3364566,0
2009-01-26,6.3036,6.3886,6.083,6.187,2116618,0
2009-01-27,6.2085,6.2085,5.8061,5.9575,2929405,0
2009-01-28,6.074,6.3577,5.9459,6.3011,2495836,0
2009-01-29,6.1803,7.13,6.1539,6.5257,7637287,0
2009-01-30,6.5041,6.6278,5.9835,6.2417,5470745,0
2009-02-02,6.1966,6.4549,6.0146,6.3977,4969469,0
2009-02-03,6.3933,6.4362,6.1445,6.2936,2962028,0
2009-02-04,6.2936,6.623,6.187,6.211,3417981,0
2009-02-05,6.1564,6.7391,6.0524,6.5403,3699783,0
2009-02-06,6.5972,6.9665,6.4885,6.8482,4998033,0
2009-02-09,6.8056,6.9331,6.6682,6.8007,2525267,0
2009-02-10,6.68,6.9331,6.5354,6.6278,3449291,0
2009-02-11,6.6776,6.727,6.3131,6.4099,4568409,0
2009-02-12,6.4456,6.9024,6.4099,6.8554,5529408,0
2009-02-13,6.8315,6.9665,6.6609,6.7743,2697216,0
2009-02-17,6.8126,7.094,6.6134,6.9805,5371202,0
2009-02-18,6.9306,6.9781,6.3457,6.4289,5266569,0
2009-02-19,6.4669,6.5709,6.2085,6.2536,2710268,0
2009-02-20,6.1611,6.2704,5.4627,5.7473,5668690,0
2009-02-23,5.8037,6.0121,5.498,5.6541,4863889,0
2009-02-24,5.7497,5.7704,5.4794,5.6735,3796717,0
2009-02-25,5.619,5.619,5.0086,5.2734,6017415,0
2009-02-26,5.2398,5.548,5.015,5.441,6199649,0
2009-02-27,5.3304,5.4627,5.1454,5.1881,4273975,0
2009-03-02,5.0837,5.2327,4.8453,4.8753,3934901,0
2009-03-03,4.8898,4.949,4.3096,4.3569,4957456,0
2009-03-04,4.4209,4.525,4.2125,4.3048,3887983,0
2009-03-05,4.2623,4.2623,3.4498,3.5044,9975142,0
2009-03-06,3.4927,3.6491,3.4312,3.5708,4896040,0
2009-03-09,3.5352,3.6347,3.2559,3.3009,6571550,0
2009-03-10,3.2984,3.4807,3.2226,3.4451,6149428,0
2009-03-11,3.4761,3.8312,3.3813,3.7435,8005442,0
2009-03-12,3.6821,4.0232,3.6014,3.9591,4186926,0
2009-03-13,4.0207,4.2125,4.0111,4.0869,2713433,0
2009-03-16,4.0893,4.2385,3.869,3.8906,4528530,0
2009-03-17,3.9069,4.3356,3.8241,4.3333,4337407,0
2009-03-18,4.3333,4.4351,3.9686,4.2789,4003045,0
2009-03-19,4.2623,4.3144,3.9213,3.9851,3110952,0
2009-03-20,3.9851,4.0609,3.8976,3.9069,2983458,0
2009-03-23,4.0088,4.1627,3.7698,4.1627,3066438,0
2009-03-24,4.1037,4.1037,3.8643,3.9851,3783374,0
2009-03-25,3.9402,4.3121,3.9402,4.0893,2960421,0
2009-03-26,4.1509,4.5558,4.132,4.4162,3431559,0
2009-03-27,4.2884,4.4327,4.229,4.2789,2408863,0
2009-03-30,4.2079,4.2454,3.9022,3.9663,4050804,0
2009-03-31,4.0039,4.2668,3.8598,4.1606,3253492,0
2009-04-01,4.1414,4.3023,3.9779,4.2789,2395576,0
2009-04-02,4.345,4.7641,4.3381,4.7544,5017851,0
2009-04-03,4.6975,4.8117,4.5983,4.6838,2312227,0
2009-04-06,4.62,4.949,4.558,4.7738,3567237,0
2009-04-07,4.6741,4.8379,4.5225,4.525,2623918,0
2009-04-08,4.5416,4.7288,4.525,4.6648,1370353,0
2009-04-09,4.8141,5.228,4.7454,5.1954,2562528,0
2009-04-13,5.124,5.1906,4.9917,5.11,2471946,0
2009-04-14,5.0173,5.1599,4.6507,4.7024,2536835,0
2009-04-15,4.6507,4.9868,4.4612,4.8729,3072138,0
2009-04-16,4.8848,4.9323,4.5627,4.7977,2905430,0
2009-04-17,4.7977,4.9063,4.558,4.6883,3614041,0
2009-04-20,4.5627,4.6602,4.3285,4.4351,3784932,0
2009-04-21,4.4302,4.8067,4.3023,4.6906,2656834,0
2009-04-22,4.6624,4.9797,4.6104,4.6931,2876145,0
2009-04-23,4.7142,4.7142,3.8312,4.1153,8874631,0
2009-04-24,4.2171,4.3522,4.1436,4.2194,3366084,0
2009-04-27,4.0064,4.0183,3.7579,3.9189,7109495,0
2009-04-28,3.8667,4.2006,3.8148,3.9118,4604488,0
2009-04-29,3.9874,4.1652,3.9213,4.0445,3673787,0
2009-04-30,4.0941,4.1582,3.933,3.9733,2720855,0
2009-05-01,4.0349,4.1014,3.9285,4.0869,2315524,0
2009-05-04,4.1959,4.3475,4.0845,4.331,4084803,0
2009-05-05,4.3166,4.5158,4.2977,4.4232,4112079,0
2009-05-06,4.4684,4.5182,4.1865,4.3405,2802618,0
2009-05-07,4.3641,4.4067,4.0609,4.1082,3280996,0
2009-05-08,4.1627,4.2409,4.0657,4.1436,3680716,0
2009-05-11,4.0467,4.1296,3.8598,4.0777,3755068,0
2009-05-12,4.0232,4.1059,3.7887,3.933,3723615,0
2009-05-13,3.8124,3.9094,3.7367,3.7698,3019855,0
2009-05-14,3.6941,3.9616,3.4406,3.7649,5608658,0
2009-05-15,3.7389,3.8528,3.7011,3.7838,4384632,0
2009-05-18,3.8171,3.9022,3.7295,3.8998,2642798,0
2009-05-19,3.8952,3.9069,3.6584,3.7104,6575589,0
2009-05-20,3.8051,4.0088,3.7721,3.7816,6924504,0
2009-05-21,3.8051,3.9046,3.7414,3.8762,4132656,0
2009-05-22,3.9189,3.9663,3.7649,3.8194,2519396,0
2009-05-26,3.7626,3.9377,3.7626,3.8241,4015047,0
2009-05-27,3.822,3.855,3.5613,3.5827,4740340,0
2009-05-28,3.6608,3.6821,3.5519,3.5684,4769878,0
2009-05-29,3.5708,3.7342,3.5305,3.6868,3109311,0
2009-06-01,3.7792,3.8358,3.6962,3.7531,3421778,0
2009-06-02,3.7746,3.9994,3.7601,3.8503,4317083,0
2009-06-03,3.7981,3.8713,3.7414,3.8312,3776174,0
2009-06-04,3.8312,3.8528,3.6491,3.7126,2957317,0
2009-06-05,3.7792,3.8051,3.6467,3.7673,3013490,0
2009-06-08,3.7507,3.7838,3.6631,3.7484,4133454,0
2009-06-09,3.7507,3.8241,3.6608,3.7862,2693779,0
2009-06-10,3.8124,3.8382,3.6584,3.7152,3292726,0
2009-06-11,3.7104,3.81,3.6418,3.6941,3148319,0
2009-06-12,3.7035,3.9022,3.6821,3.8787,3091268,0
2009-06-15,3.7746,3.8952,3.7458,3.8598,3073634,0
2009-06-16,3.9069,4.0633,3.9069,3.9354,3730372,0
2009-06-17,3.9827,4.1344,3.926,4.0754,3473470,0
2009-06-18,4.1153,4.331,3.971,4.2789,4221548,0
2009-06-19,4.3381,4.345,4.1843,4.229,3276574,0
2009-06-22,4.1582,4.1936,4.0255,4.0255,2836137,0
2009-06-23,4.0207,4.0445,3.8051,3.9094,3026817,0
2009-06-24,3.945,4.1037,3.869,3.9545,2706217,0
2009-06-25,3.9377,4.2432,3.9377,4.234,4059246,0
2009-06-26,4.229,4.2789,4.1793,4.2503,2288258,0
2009-06-29,4.2503,4.4114,4.2079,4.3616,2577081,0
2009-06-30,4.3616,4.3616,4.2315,4.3237,1631889,0
2009-07-01,4.2977,4.4494,4.2977,4.428,2442486,0
2009-07-02,4.3356,4.4042,4.2454,4.345,1570313,0
2009-07-06,4.3641,4.4989,4.3593,4.4612,1928590,0
2009-07-07,4.4397,4.48,4.2977,4.4327,2035245,0
2009-07-08,4.4659,4.5394,4.3972,4.4895,2170756,0
2009-07-09,4.5344,4.5344,4.4375,4.4516,1352248,0
2009-07-10,4.4516,4.8609,4.4516,4.8164,4028149,0
2009-07-13,4.8428,4.9465,4.6838,4.9155,2246998,0
2009-07-14,4.913,5.0173,4.8657,4.9087,3044312,0
2009-07-15,5.0063,5.1172,4.9087,5.0884,2904235,0
2009-07-16,5.1006,5.1148,4.8873,5.0481,1586318,0
2009-07-17,5.0626,5.0812,4.9395,5.0063,1344368,0
2009-07-20,5.0505,5.2686,4.9465,5.2168,2151556,0
2009-07-21,5.228,5.228,4.7641,4.913,2769641,0
2009-07-22,4.868,5.1358,4.8212,4.9106,1860334,0
2009-07-23,5.1599,5.3207,4.949,5.2144,3179765,0
2009-07-24,5.1576,5.3893,5.1576,5.3658,1925997,0
2009-07-27,5.3137,5.4154,5.212,5.3207,1608601,0
2009-07-28,5.2567,5.498,5.2567,5.3893,1365231,0
2009-07-29,5.3207,5.4508,5.2782,5.4344,2061206,0
2009-07-30,5.4957,5.5647,5.3539,5.441,2074419,0
2009-07-31,5.3965,5.56,5.3916,5.4603,1906027,0
2009-08-03,5.4818,5.5647,5.4271,5.5148,1926359,0
2009-08-04,5.5576,5.7376,5.4794,5.6474,1377474,0
2009-08-05,5.7235,5.8249,5.5884,5.7685,1778764,0
2009-08-06,5.6852,5.7064,5.3137,5.3349,4031004,0
2009-08-07,5.4387,5.5791,5.3185,5.489,2545854,0
2009-08-10,5.4434,5.489,5.3161,5.3893,1160259,0
2009-08-11,5.3539,5.432,5.2446,5.3372,1158282,0
2009-08-12,5.3635,5.6687,5.3419,5.548,1947104,0
2009-08-13,5.548,5.6067,5.3755,5.4745,1427501,0
2009-08-14,5.4627,5.4676,5.2782,5.4508,1463266,0
2009-08-17,5.3395,5.3893,5.2591,5.3041,1249888,0
2009-08-18,5.3658,5.4651,5.2968,5.4271,1226813,0
2009-08-19,5.3304,5.4387,5.3089,5.3395,1564407,0
2009-08-20,5.2826,5.4104,5.2686,5.3442,1102979,0
2009-08-21,5.4129,5.4957,5.3255,5.4818,1560972,0
2009-08-24,5.5124,5.7425,5.4818,5.5316,1852763,0
2009-08-25,5.5908,6.2961,5.5908,6.2729,5904792,0
2009-08-26,6.2489,6.4289,6.1328,6.3131,3282102,0
2009-08-27,6.3177,6.3482,6.0501,6.1167,1956528,0
2009-08-28,6.187,6.2936,6.0618,6.1167,1409493,0
2009-08-31,6.043,6.074,5.9551,5.9739,1869229,0
2009-09-01,5.8893,5.9953,5.4578,5.4794,3714472,0
2009-09-02,5.408,5.5124,5.3114,5.4603,2482863,0
2009-09-03,5.4367,5.6519,5.385,5.593,1573968,0
2009-09-04,5.6067,5.8673,5.5884,5.8152,1497352,0
2009-09-08,5.82,5.9057,5.6999,5.8651,1721195,0
2009-09-09,5.8819,6.1328,5.8296,6.074,1721001,0
2009-09-10,6.126,6.384,5.9648,6.3794,4193645,0
2009-09-11,6.3695,6.4763,6.2536,6.2911,2067412,0
2009-09-14,6.2253,6.2986,6.074,6.2085,1995148,0
2009-09-15,6.2205,6.5306,6.1919,6.4524,1956276,0
2009-09-16,6.491,6.5588,6.244,6.4314,1986908,0
2009-09-17,6.4835,6.5041,6.2512,6.3177,1663980,0
2009-09-18,6.3432,6.3503,6.0594,6.2607,2331408,0
2009-09-21,6.1659,6.441,6.1659,6.3933,2503260,0
2009-09-22,6.4621,6.6278,6.3695,6.441,2703804,0
2009-09-23,6.4835,6.5089,6.2325,6.3177,1948935,0
2009-09-24,6.3412,6.3482,6.0693,6.1966,2096049,0
2009-09-25,6.3294,6.5162,6.2393,6.3933,2484645,0
2009-09-28,6.441,6.5948,6.306,6.3457,2038486,0
2009-09-29,6.3553,6.5563,6.3482,6.5041,1890954,0
2009-09-30,6.5588,6.5661,6.2754,6.3432,2349653,0
2009-10-01,6.3342,6.3342,6.0236,6.0309,1997573,0
2009-10-02,5.9671,6.2159,5.9671,6.1119,1632852,0
2009-10-05,6.1588,6.3622,6.0476,6.2489,1278665,0
2009-10-06,6.2802,6.384,6.211,6.3695,2017166,0
2009-10-07,6.3577,6.4475,6.2393,6.256,1463878,0
2009-10-08,6.3177,6.5538,6.2277,6.4715,2142452,0
2009-10-09,6.441,6.5803,6.2754,6.5685,1600263,0
2009-10-12,6.5709,6.659,6.4645,6.5827,1747818,0
2009-10-13,6.5329,6.6302,6.4076,6.5755,1229757,0
2009-10-14,6.6609,6.8458,6.5427,6.8315,2270836,0
2009-10-15,6.7436,6.8194,6.5496,6.6086,1432697,0
2009-10-16,6.6397,6.6397,6.4242,6.498,1239592,0
2009-10-19,6.5755,6.6254,6.5162,6.6043,1969818,0
2009-10-20,6.6327,6.7962,6.5637,6.7509,2663444,0
2009-10-21,6.6866,6.8649,6.4051,6.5354,4813735,0
2009-10-22,6.5378,6.659,6.0524,6.3365,4696331,0
2009-10-23,6.3365,6.481,6.2888,6.3909,3087522,0
2009-10-26,6.367,6.4338,6.2037,6.2826,3561829,0
2009-10-27,6.2911,6.4669,6.2159,6.3645,2313716,0
2009-10-28,6.36,6.4051,6.0618,6.074,2855443,0
2009-10-29,6.1328,6.2729,6.0524,6.1215,2714317,0
2009-10-30,6.076,6.1823,5.96,6.0901,3282323,0
2009-11-02,6.1094,6.1823,5.8986,6.074,3369581,0
2009-11-03,6.0075,6.1919,5.9648,6.1328,2916263,0
2009-11-04,6.1659,6.2302,5.9671,6.0217,2734430,0
2009-11-05,6.0855,6.2847,6.0002,6.2826,2278720,0
2009-11-06,6.2512,6.5538,6.2229,6.5089,1981383,0
2009-11-09,6.5588,6.727,6.486,6.6753,2604091,0
2009-11-10,6.6704,6.8126,6.6469,6.7533,2505291,0
2009-11-11,6.7937,6.9828,6.7606,6.9618,2078367,0
2009-11-12,6.9306,6.9947,6.7059,6.7223,1667405,0
2009-11-13,6.7766,6.9665,6.7557,6.8315,1708216,0
2009-11-16,6.9142,7.0964,6.8831,6.9805,1576540,0
2009-11-17,6.9761,7.0729,6.9379,7.0068,1053430,0
2009-11-18,7.0283,7.0448,6.8951,6.9618,2036927,0
2009-11-19,6.8928,6.9095,6.7223,6.8735,1613252,0
2009-11-20,6.8056,6.9593,6.7766,6.9331,1041291,0
2009-11-23,7.0188,7.0988,6.9738,7.0234,1372986,0
2009-11-24,7.0068,7.0424,6.8808,6.9379,1136690,0
2009-11-25,6.9665,7.0258,6.8928,6.9805,1089885,0
2009-11-27,6.7722,7.0682,6.7557,6.9714,751930,0
2009-11-30,7.0044,7.1035,6.8999,7.0801,2632065,0
2009-12-01,7.1131,7.3406,7.1012,7.3169,2375051,0
2009-12-02,7.1275,7.232,6.9781,7.1463,3692865,0
2009-12-03,7.1983,7.2451,7.106,7.1676,2594569,0
2009-12-04,7.2813,7.6219,7.2742,7.5823,2229781,0
2009-12-07,7.5539,7.8021,7.5227,7.71,2061898,0
2009-12-08,7.6885,7.8258,7.5179,7.7456,2796836,0
2009-12-09,7.7432,7.79,7.613,7.7785,1160501,0
2009-12-10,7.7432,7.8117,7.6741,7.6814,2154230,0
2009-12-11,7.6957,8.2356,7.6861,8.2043,3733290,0
2009-12-14,8.1955,8.2782,8.0866,8.1908,2227293,0
2009-12-15,8.11,8.2501,8.001,8.0345,2648733,0
2009-12-16,8.1341,8.2285,8.046,8.1858,1253279,0
2009-12-17,8.0957,8.1833,7.9847,8.1221,1442736,0
2009-12-18,8.1908,8.1908,7.9114,8.0627,3691178,0
2009-12-21,8.0982,8.2477,8.0771,8.1955,1242269,0
2009-12-22,8.1908,8.5083,8.1908,8.4844,2125727,0
2009-12-23,8.5168,8.6259,8.3347,8.5576,1219162,0
2009-12-24,8.5503,8.6381,8.4464,8.5408,441572,0
2009-12-28,8.5059,8.5059,8.2404,8.309,1490335,0
2009-12-29,8.3631,8.3631,8.2165,8.3046,1100401,0
2009-12-30,8.2333,8.3895,8.1883,8.3162,897626,0
2009-12-31,8.2951,8.3677,8.1809,8.1833,1574915,0
2010-01-04,8.2452,8.3542,8.1456,8.2567,1902946,0
2010-01-05,8.2308,8.7469,8.2308,8.709,3222872,0
2010-01-06,8.5836,8.7944,8.5714,8.6308,3160666,0
2010-01-07,8.6548,8.9222,8.5624,8.5859,3048090,0
2010-01-08,8.5788,8.7282,8.3444,8.4152,2594634,0
2010-01-11,8.4844,8.513,8.2518,8.3631,2453319,0
2010-01-12,8.3113,8.5714,8.2901,8.5503,1970773,0
2010-01-13,8.6026,8.903,8.513,8.8417,1522210,0
2010-01-14,8.8537,8.9432,8.811,8.856,1085581,0
2010-01-15,8.6975,8.709,8.4414,8.5385,2589580,0
2010-01-19,8.5695,8.8086,8.5216,8.8015,1833095,0
2010-01-20,8.7017,8.8086,8.5431,8.7612,2129451,0
2010-01-21,8.8086,8.9863,8.7233,8.8158,2603533,0
2010-01-22,8.8158,8.8956,8.5083,8.5362,1691513,0
2010-01-25,8.5859,8.7138,8.5624,8.6452,1375130,0
2010-01-26,8.5953,8.6621,8.3942,8.4015,1769298,0
2010-01-27,8.3726,8.683,8.2736,8.643,2270727,0
2010-01-28,8.4201,8.524,7.7149,7.7173,7770363,0
2010-01-29,7.7647,7.8117,7.3977,7.4208,3571324,0
2010-02-01,7.4279,7.5798,7.3977,7.57,1960324,0
2010-02-02,7.6007,7.8735,7.587,7.8735,3014942,0
2010-02-03,7.8518,7.9469,7.7408,7.8759,3252217,0
2010-02-04,7.6106,7.7125,7.4921,7.5774,6001891,0
2010-02-05,7.5539,7.6579,7.461,7.6148,3179799,0
2010-02-08,7.5941,7.7925,7.5489,7.6694,2285539,0
2010-02-09,7.79,7.9799,7.7598,7.9016,2496126,0
2010-02-10,7.8495,7.8663,7.4801,7.5202,2804692,0
2010-02-11,7.5301,7.731,7.4825,7.6554,3774319,0
2010-02-12,7.6197,7.7721,7.4421,7.755,2456633,0
2010-02-16,7.8541,8.11,7.8117,8.0532,2022502,0
2010-02-17,8.11,8.1692,8.0151,8.11,1891964,0
2010-02-18,8.1245,8.4274,8.103,8.4201,2508126,0
2010-02-19,8.4108,8.7257,8.3726,8.6406,3539058,0
2010-02-22,8.6501,8.8038,8.399,8.4128,2428975,0
2010-02-23,8.3966,8.5036,8.2239,8.2687,1725421,0
2010-02-24,8.2663,8.3583,8.2165,8.276,1477530,0
2010-02-25,8.0698,8.2262,8.0604,8.1979,1770858,0
2010-02-26,8.2214,8.3162,8.1497,8.2877,2047697,0
2010-03-01,8.3395,8.8802,8.3371,8.8015,4468024,0
2010-03-02,8.868,8.9317,8.5739,8.5859,3065592,0
2010-03-03,8.6308,8.7373,8.5216,8.6715,1459408,0
2010-03-04,8.6573,8.7186,8.4561,8.5788,1414913,0
2010-03-05,8.6596,8.8015,8.5836,8.7969,2868822,0
2010-03-08,8.7612,8.8956,8.5154,8.5478,2143804,0
2010-03-09,8.5478,8.9913,8.5478,8.9888,4773833,0
2010-03-10,8.9792,9.561,8.9792,9.4963,5808749,0
2010-03-11,9.447,9.582,9.4129,9.561,3716597,0
2010-03-12,9.53,9.623,9.4207,9.604,2697830,0
2010-03-15,9.536,9.748,9.533,9.658,2820170,0
2010-03-16,9.653,9.688,9.505,9.547,2590486,0
2010-03-17,9.575,9.763,9.4674,9.714,2382430,0
2010-03-18,9.742,9.802,9.568,9.568,1415806,0
2010-03-19,9.579,9.597,9.2953,9.512,3328042,0
2010-03-22,9.4257,9.81,9.3533,9.778,1992822,0
2010-03-23,9.825,9.94,9.692,9.913,1654935,0
2010-03-24,9.832,9.94,9.65,9.727,1697224,0
2010-03-25,9.783,10.038,9.733,9.738,2017060,0
2010-03-26,9.795,10.086,9.738,9.788,1546640,0
2010-03-29,9.795,9.926,9.714,9.742,1066459,0
2010-03-30,9.756,9.852,9.648,9.738,1085655,0
2010-03-31,9.68,9.946,9.668,9.763,2189713,0
2010-04-01,9.849,9.916,9.639,9.683,1951375,0
2010-04-05,9.704,9.738,9.568,9.733,1421355,0
2010-04-06,9.648,9.838,9.648,9.704,1275935,0
2010-04-07,9.704,9.704,9.4421,9.4803,2058266,0
2010-04-08,9.4724,10.12,9.4724,9.891,4014430,0
2010-04-09,9.97,9.992,9.75,9.982,1207797,0
2010-04-12,10.04,10.35,10.027,10.281,2347113,0
2010-04-13,10.242,10.409,10.148,10.321,3082947,0
2010-04-14,10.38,10.51,10.336,10.46,2276048,0
2010-04-15,10.496,10.759,10.457,10.669,2373258,0
2010-04-16,10.679,10.722,10.031,10.203,3365654,0
2010-04-19,9.873,10.213,9.81,9.916,2085557,0
2010-04-20,9.978,10.06,9.721,9.955,1680921,0
2010-04-21,9.946,10.081,9.4993,9.736,3087176,0
2010-04-22,9.66,10.081,9.564,9.948,2833198,0
2010-04-23,10.12,10.477,10.076,10.369,2955286,0
2010-04-26,10.467,10.653,10.369,10.625,2534841,0
2010-04-27,10.524,10.826,9.913,9.966,3101911,0
2010-04-28,10.05,10.118,9.81,10.002,3298487,0
2010-04-29,10.099,10.167,9.891,9.95,1966968,0
2010-04-30,9.992,10.12,9.802,9.805,2487871,0
2010-05-03,10.252,10.909,10.196,10.703,6130184,0
2010-05-04,10.643,10.643,9.918,10.07,3336953,0
2010-05-05,9.92,10.221,9.711,10.032,3349997,0
2010-05-06,9.97,10.091,8.7686,9.3844,4360828,0
2010-05-07,9.4237,9.992,9.2894,9.717,5823608,0
2010-05-10,10.179,10.311,10.002,10.288,2625580,0
2010-05-11,10.12,10.546,10.032,10.494,2126823,0
2010-05-12,10.51,10.916,10.51,10.905,2208568,0
2010-05-13,10.867,11.105,10.732,10.803,1640797,0
2010-05-14,10.729,10.781,10.482,10.612,1426698,0
2010-05-17,10.643,10.915,10.394,10.762,1984115,0
2010-05-18,10.934,11.032,10.734,10.775,3235331,0
2010-05-19,10.689,10.907,10.572,10.755,3721025,0
2010-05-20,10.331,10.586,10.02,10.027,3854601,0
2010-05-21,9.75,10.61,9.738,10.503,3662574,0
2010-05-24,10.501,10.651,10.428,10.504,2434610,0
2010-05-25,10.191,10.943,10.154,10.883,3611560,0
2010-05-26,10.964,11.382,10.798,11.061,4701817,0
2010-05-27,11.249,11.616,11.159,11.532,3456771,0
2010-05-28,11.537,11.537,11.044,11.057,3489693,0
2010-06-01,11.093,11.147,10.897,10.936,2857753,0
2010-06-02,11.115,11.823,11.115,11.823,3933122,0
2010-06-03,11.661,12.003,11.661,11.911,2620147,0
2010-06-04,11.527,11.752,11.392,11.424,2270949,0
2010-06-07,11.559,11.573,11.156,11.174,1485905,0
2010-06-08,11.257,11.387,10.956,11.262,1473697,0
2010-06-09,11.414,11.645,11.259,11.331,1938054,0
2010-06-10,11.412,11.645,11.309,11.607,2367422,0
2010-06-11,11.481,12.042,11.322,12.042,4288373,0
2010-06-14,12.246,12.455,12.087,12.141,2890317,0
2010-06-15,12.158,12.367,12.158,12.256,2539987,0
2010-06-16,12.195,12.595,11.949,12.502,3920146,0
2010-06-17,12.622,12.744,12.513,12.622,2784247,0
2010-06-18,12.613,12.818,12.387,12.453,2339208,0
2010-06-21,12.686,12.715,12.158,12.246,1640887,0
2010-06-22,12.282,12.334,11.738,11.75,2164885,0
2010-06-23,11.743,11.989,11.512,11.805,2550286,0
2010-06-24,11.684,11.821,11.456,11.476,1832032,0
2010-06-25,11.5,11.595,11.136,11.249,3506503,0
2010-06-28,11.275,11.694,11.267,11.444,1671967,0
2010-06-29,11.208,11.208,10.659,10.711,2426994,0
2010-06-30,10.763,11.11,10.631,10.641,2425631,0
2010-07-01,10.757,11.021,10.241,10.482,2567808,0
2010-07-02,10.576,10.593,9.946,10.239,1815090,0
2010-07-06,10.309,11.097,10.309,10.578,3325710,0
2010-07-07,10.631,11.152,10.457,11.138,2214214,0
2010-07-08,11.166,11.307,10.945,11.204,1695307,0
2010-07-09,11.204,11.34,11.141,11.28,1018230,0
2010-07-12,11.213,11.276,10.852,11.105,1377520,0
2010-07-13,11.263,11.365,11.181,11.315,2171221,0
2010-07-14,11.29,11.688,11.29,11.563,2051572,0
2010-07-15,11.519,11.632,11.329,11.484,2031274,0
2010-07-16,11.466,11.519,11.322,11.333,2161766,0
2010-07-19,11.387,11.387,10.846,11.295,1949326,0
2010-07-20,11.255,11.597,11.145,11.588,2208711,0
2010-07-21,11.616,11.727,11.295,11.35,2145360,0
2010-07-22,11.557,11.676,11.385,11.666,2462512,0
2010-07-23,11.666,11.87,11.618,11.84,4931998,0
2010-07-26,11.93,12.306,11.896,12.284,2881381,0
2010-07-27,12.418,12.529,11.84,12.068,3402626,0
2010-07-28,12.013,12.353,12.013,12.185,2019771,0
2010-07-29,12.32,12.395,11.985,12.253,1485456,0
2010-07-30,12.068,12.315,11.998,12.216,1601794,0
2010-08-02,12.502,12.55,12.331,12.539,1721567,0
2010-08-03,12.422,12.488,12.077,12.158,1184430,0
2010-08-04,12.251,12.271,11.992,12.149,1732144,0
2010-08-05,12.077,12.474,12.025,12.418,2617583,0
2010-08-06,12.256,12.513,12.101,12.479,1859832,0
2010-08-09,12.519,12.942,12.483,12.809,4169668,0
2010-08-10,12.765,12.765,12.434,12.553,1663820,0
2010-08-11,12.198,12.372,11.762,11.782,2046676,0
2010-08-12,11.527,12.04,11.401,11.87,1667203,0
2010-08-13,11.799,12.174,11.679,12.102,1635678,0
2010-08-16,12.018,12.401,11.912,12.329,1494738,0
2010-08-17,12.476,12.758,12.464,12.601,1856776,0
2010-08-18,12.55,12.834,12.476,12.789,3227982,0
2010-08-19,12.724,12.834,12.162,12.181,2351335,0
2010-08-20,12.101,12.101,11.557,11.85,3217466,0
2010-08-23,11.906,12.114,11.426,11.434,1943170,0
2010-08-24,11.215,11.355,10.936,11.156,2207783,0
2010-08-25,11.027,11.027,10.656,10.788,4255965,0
2010-08-26,10.839,10.891,10.522,10.544,2603228,0
2010-08-27,10.631,10.681,10.438,10.608,3614219,0
2010-08-30,10.595,10.722,10.504,10.507,2733642,0
2010-08-31,10.503,10.58,10.392,10.474,3836154,0
2010-09-01,10.637,10.781,10.403,10.705,3828064,0
2010-09-02,10.676,11.095,10.567,11.002,2464895,0
2010-09-03,11.217,11.412,11.122,11.206,2224746,0
2010-09-07,11.127,11.127,10.86,10.888,2234340,0
2010-09-08,10.897,10.949,10.659,10.732,1727703,0
2010-09-09,10.916,11.047,10.734,10.971,2560243,0
2010-09-10,11.016,11.117,10.947,10.954,1684797,0
2010-09-13,11.128,11.317,11.085,11.184,1705966,0
2010-09-14,11.131,11.519,11.057,11.235,1827510,0
2010-09-15,11.217,11.608,11.206,11.464,2099291,0
2010-09-16,11.429,11.429,11.225,11.353,1246353,0
2010-09-17,11.414,11.466,11.054,11.119,1475678,0
2010-09-20,11.188,11.293,11.128,11.235,1504070,0
2010-09-21,11.259,11.767,11.249,11.674,2412594,0
2010-09-22,11.601,11.703,11.426,11.446,1178225,0
2010-09-23,11.38,11.515,11.1,11.152,1610193,0
2010-09-24,11.302,11.444,11.232,11.333,1119463,0
2010-09-27,11.446,12.077,11.392,11.832,2352045,0
2010-09-28,11.852,11.916,11.616,11.752,1326677,0
2010-09-29,11.719,12.146,11.661,12.058,2189922,0
2010-09-30,12.129,12.278,12.055,12.084,2724422,0
2010-10-01,12.278,12.278,11.713,11.789,1776725,0
2010-10-04,11.772,11.925,11.364,11.5,1596513,0
2010-10-05,11.613,11.638,11.315,11.57,2710212,0
2010-10-06,11.576,11.738,11.448,11.544,1102848,0
2010-10-07,11.63,11.691,10.621,11.011,8117105,0
2010-10-08,11.097,11.529,11.035,11.41,3345324,0
2010-10-11,11.398,11.466,11.128,11.134,1326499,0
2010-10-12,11.068,11.257,11.021,11.206,1513847,0
2010-10-13,11.283,11.307,11.176,11.259,1687359,0
2010-10-14,11.232,11.269,11.131,11.22,1635604,0
2010-10-15,11.375,11.38,11.071,11.164,1772340,0
2010-10-18,11.164,11.28,11.136,11.269,1164299,0
2010-10-19,11.113,11.263,10.921,11.006,1562047,0
2010-10-20,11.08,11.767,11.08,11.698,2166030,0
2010-10-21,11.874,11.941,11.398,11.669,3021894,0
2010-10-22,11.706,11.947,11.674,11.921,1834500,0
2010-10-25,11.969,12.167,11.899,12.035,1415292,0
2010-10-26,12.04,12.294,11.88,12.153,1314676,0
2010-10-27,12.102,12.405,11.967,12.377,1445309,0
2010-10-28,12.432,12.555,12.237,12.503,1467695,0
2010-10-29,12.418,12.55,12.329,12.502,943660,0
2010-11-01,12.5,12.516,12.321,12.418,1411301,0
2010-11-02,12.519,12.64,12.441,12.61,1207756,0
2010-11-03,12.622,12.853,12.523,12.796,1132638,0
2010-11-04,12.965,13.125,12.865,13.084,1955136,0
2010-11-05,13.088,13.373,13.088,13.232,1759657,0
2010-11-08,13.15,13.189,12.952,13.047,1317946,0
2010-11-09,13.047,13.109,12.634,12.677,1276244,0
2010-11-10,12.677,12.828,12.56,12.806,1266069,0
2010-11-11,12.786,13.023,12.61,12.715,1227002,0
2010-11-12,12.617,12.971,12.615,12.758,1383526,0
2010-11-15,12.873,12.9,12.672,12.799,878810,0
2010-11-16,12.699,12.869,12.617,12.828,1933204,0
2010-11-17,12.863,12.944,12.47,12.526,1415484,0
2010-11-18,12.572,12.906,12.572,12.821,1596333,0
2010-11-19,12.739,13.122,12.736,13.03,1359092,0
2010-11-22,13.001,13.167,12.92,13.132,1178491,0
2010-11-23,13.011,13.047,12.846,12.934,1094951,0
2010-11-24,12.963,13.259,12.869,13.259,1433163,0
2010-11-26,13.172,13.259,13.119,13.241,755573,0
2010-11-29,13.148,13.297,12.942,13.143,1024718,0
2010-11-30,12.991,13.105,12.915,13.023,1054138,0
2010-12-01,13.214,13.259,13.027,13.134,1344582,0
2010-12-02,13.102,13.159,12.952,13.1,868993,0
2010-12-03,13.259,13.259,13.136,13.234,1214619,0
2010-12-06,13.224,13.342,13.15,13.269,1040994,0
2010-12-07,13.417,13.479,13.187,13.307,1148092,0
2010-12-08,13.326,13.326,13.084,13.266,845146,0
2010-12-09,13.358,13.409,13.236,13.346,1235238,0
2010-12-10,13.342,13.498,13.232,13.487,1314029,0
2010-12-13,13.524,13.599,13.315,13.375,1140420,0
2010-12-14,13.375,13.541,13.295,13.339,1241875,0
2010-12-15,13.373,13.506,13.259,13.399,1897844,0
2010-12-16,13.399,13.45,13.229,13.383,1512479,0
2010-12-17,13.366,13.652,13.269,13.612,2012091,0
2010-12-20,13.597,13.706,13.5,13.655,1717249,0
2010-12-21,13.708,14.012,13.649,13.985,1250110,0
2010-12-22,14.041,14.109,13.758,13.806,949752,0
2010-12-23,13.808,13.876,13.57,13.594,600597,0
2010-12-27,13.541,13.572,13.196,13.39,971113,0
2010-12-28,13.426,13.547,13.342,13.508,905871,0
2010-12-29,13.556,13.822,13.467,13.599,1224785,0
2010-12-30,13.591,13.699,13.587,13.612,674382,0
2010-12-31,13.657,13.708,13.424,13.424,747633,0
2011-01-03,13.615,13.796,13.579,13.704,975506,0
2011-01-04,13.808,13.822,13.385,13.595,993598,0
2011-01-05,13.537,14.172,13.527,13.998,2145325,0
2011-01-06,14.039,14.151,13.914,14.137,1607077,0
2011-01-07,14.155,14.945,14.155,14.852,2913689,0
2011-01-10,14.844,15.067,14.688,14.906,2331929,0
2011-01-11,14.942,14.955,14.557,14.731,1162494,0
2011-01-12,14.834,15.002,14.803,14.945,1199879,0
2011-01-13,14.947,15.153,14.882,15.079,813013,0
2011-01-14,14.921,15.235,14.906,15.179,833289,0
2011-01-18,15.099,15.156,14.741,14.912,1511377,0
2011-01-19,15.031,15.212,14.803,14.842,1470106,0
2011-01-20,14.811,14.899,14.336,14.503,2072927,0
2011-01-21,14.54,14.61,14.151,14.19,1760648,0
2011-01-24,14.18,14.482,14.088,14.388,2209337,0
2011-01-25,14.559,14.758,13.976,14.475,3100978,0
2011-01-26,14.506,14.538,14.099,14.46,3135350,0
2011-01-27,14.35,14.955,14.35,14.88,1863980,0
2011-01-28,14.846,14.846,14.08,14.141,1703715,0
2011-01-31,14.162,14.377,14.021,14.029,1504836,0
2011-02-01,14.175,14.808,14.175,14.741,2260619,0
2011-02-02,14.57,14.607,14.182,14.208,2161450,0
2011-02-03,14.283,14.357,13.998,14.124,2487019,0
2011-02-04,14.257,14.674,14.196,14.54,2242056,0
2011-02-07,14.597,14.842,14.489,14.515,1045170,0
2011-02-08,14.473,14.824,14.473,14.669,1037852,0
2011-02-09,14.478,14.777,14.46,14.767,1274056,0
2011-02-10,14.676,14.909,14.634,14.793,1516889,0
2011-02-11,14.686,15.239,14.604,15.131,1376571,0
2011-02-14,15.092,15.345,14.969,15.275,1586413,0
2011-02-15,15.166,15.267,15.156,15.267,1214481,0
2011-02-16,15.315,15.392,15.121,15.235,1051374,0
2011-02-18,15.37,15.377,15.138,15.163,1052845,0
2011-02-22,14.853,14.858,14.088,14.208,3307606,0
2011-02-23,14.201,14.215,13.457,13.577,3687992,0
2011-02-24,13.609,13.878,13.326,13.772,2957701,0
2011-02-25,13.832,14.031,13.736,14.023,1303449,0
2011-02-28,14.205,14.247,13.86,14.076,1985461,0
2011-03-01,14.099,14.114,13.325,13.481,2131348,0
2011-03-02,13.496,13.677,13.295,13.385,1852404,0
2011-03-03,13.581,14.02,13.548,13.924,2131842,0
2011-03-04,13.98,13.98,13.677,13.862,1189279,0
2011-03-07,13.827,13.961,13.438,13.667,1646744,0
2011-03-08,13.716,14.482,13.662,14.379,2312956,0
2011-03-09,14.277,14.391,14.117,14.24,1516652,0
2011-03-10,14.131,14.432,13.874,14.291,2181109,0
2011-03-11,13.882,14.57,13.882,14.374,1759298,0
2011-03-14,14.199,14.323,13.958,14.151,1184309,0
2011-03-15,13.628,14.127,13.599,13.995,1443681,0
2011-03-16,13.872,14.18,13.689,13.768,2133510,0
2011-03-17,14.02,14.07,13.577,13.591,1397251,0
2011-03-18,13.784,14.418,13.774,14.215,2376390,0
2011-03-21,14.25,14.587,14.196,14.496,1278731,0
2011-03-22,14.522,14.636,14.182,14.226,1251519,0
2011-03-23,14.178,14.469,14.002,14.374,913094,0
2011-03-24,14.432,14.493,14.277,14.411,785923,0
2011-03-25,14.496,14.836,14.393,14.597,1012626,0
2011-03-28,14.669,14.723,14.564,14.604,1112136,0
2011-03-29,14.676,14.889,14.574,14.861,1194426,0
2011-03-30,14.914,15.15,14.88,15.072,655548,0
2011-03-31,15.114,15.156,14.942,15.015,1068641,0
2011-04-01,15.15,15.177,14.798,14.849,1280337,0
2011-04-04,14.849,14.915,14.684,14.808,1005035,0
2011-04-05,14.823,14.978,14.733,14.824,842186,0
2011-04-06,14.967,15.045,14.672,14.984,943477,0
2011-04-07,15.033,15.072,14.747,14.902,844792,0
2011-04-08,14.949,14.962,14.205,14.235,1806541,0
2011-04-11,14.254,14.357,14.091,14.211,1728109,0
2011-04-12,14.152,14.975,14.152,14.784,3155668,0
2011-04-13,14.853,14.853,14.286,14.402,1455816,0
2011-04-14,14.238,14.374,14.16,14.272,1375674,0
2011-04-15,14.272,14.385,14.117,14.303,920524,0
2011-04-18,14.297,14.383,13.97,14.291,1399110,0
2011-04-19,14.36,14.418,14.143,14.245,1129515,0
2011-04-20,14.44,14.564,14.306,14.406,940366,0
2011-04-21,14.634,14.634,14.073,14.345,787615,0
2011-04-25,14.221,14.548,14.16,14.432,1037079,0
2011-04-26,14.444,14.818,14.352,14.758,2031265,0
2011-04-27,14.793,15.284,14.743,15.26,1747355,0
2011-04-28,15.233,15.315,15.009,15.26,1304247,0
2011-04-29,15.315,15.649,15.104,15.597,1772332,0
2011-05-02,15.755,15.8,15.402,15.489,931628,0
2011-05-03,15.506,15.758,15.325,15.717,1726702,0
2011-05-04,15.741,16.002,15.498,15.686,1356816,0
2011-05-05,15.62,16.337,15.604,16.127,1641447,0
2011-05-06,16.311,16.416,16.079,16.225,1805631,0
2011-05-09,16.181,16.34,15.983,16.171,1065699,0
2011-05-10,16.266,16.494,16.208,16.313,1625534,0
2011-05-11,16.299,16.512,16.134,16.411,1181269,0
2011-05-12,16.377,16.593,16.203,16.52,1442608,0
2011-05-13,16.478,16.575,16.248,16.358,1012258,0
2011-05-16,16.303,16.453,16.141,16.169,1556051,0
2011-05-17,16.171,16.327,16.036,16.206,951639,0
2011-05-18,16.21,16.309,15.948,16.238,841577,0
2011-05-19,16.355,16.575,16.199,16.519,790286,0
2011-05-20,16.413,16.575,16.286,16.478,965096,0
2011-05-23,16.283,16.409,16.086,16.127,1522784,0
2011-05-24,16.215,16.258,15.95,16.12,1468392,0
2011-05-25,16.065,16.25,15.826,15.983,1119768,0
2011-05-26,15.917,16.014,15.792,15.937,807484,0
2011-05-27,16.026,16.111,15.844,15.966,700950,0
2011-05-31,16.143,16.187,15.91,15.993,1507648,0
2011-06-01,15.948,16.083,15.446,15.514,1595318,0
2011-06-02,15.572,15.669,15.446,15.551,824693,0
2011-06-03,15.296,15.545,15.092,15.144,1604736,0
2011-06-06,15.094,15.144,14.853,14.957,1307180,0
2011-06-07,15.031,15.286,14.842,15.085,1652085,0
2011-06-08,14.985,15.153,14.696,14.752,1320314,0
2011-06-09,14.752,14.782,14.559,14.594,864447,0
2011-06-10,14.59,14.752,14.517,14.572,1250811,0
2011-06-13,14.672,15.06,14.614,14.823,1022166,0
2011-06-14,14.955,15.607,14.939,15.337,2553294,0
2011-06-15,15.153,15.301,14.918,15.163,1479486,0
2011-06-16,15.141,15.436,15.035,15.219,950912,0
2011-06-17,15.405,15.746,15.263,15.479,1656094,0
2011-06-20,15.467,16.053,15.456,15.844,1170163,0
2011-06-21,15.898,16.157,15.844,16.074,1438464,0
2011-06-22,16.026,16.143,15.818,15.831,996885,0
2011-06-23,15.837,16.316,15.837,16.238,1341951,0
2011-06-24,16.215,16.215,15.721,15.861,2134477,0
2011-06-27,15.935,16.228,15.854,16.077,1557415,0
2011-06-28,16.017,16.34,16.005,16.255,1290502,0
2011-06-29,16.25,16.325,15.944,16.171,1789431,0
2011-06-30,16.197,16.487,16.197,16.21,1009644,0
2011-07-01,16.26,16.421,16.235,16.362,1477011,0
2011-07-05,16.346,16.389,16.093,16.271,1268868,0
2011-07-06,16.362,16.72,16.337,16.494,2302149,0
2011-07-07,16.575,16.624,16.309,16.362,2706688,0
2011-07-08,16.248,16.522,16.212,16.475,1143394,0
2011-07-11,16.283,16.352,15.993,16.053,906875,0
2011-07-12,15.98,16.046,15.649,15.878,1480820,0
2011-07-13,16.061,16.33,15.939,16,1924441,0
2011-07-14,16.103,16.365,15.839,15.914,1555049,0
2011-07-15,15.998,16.043,15.774,15.89,1076355,0
2011-07-18,15.741,15.765,15.179,15.448,1664073,0
2011-07-19,15.475,15.829,15.438,15.823,1625178,0
2011-07-20,15.873,15.888,15.535,15.556,1834356,0
2011-07-21,15.669,15.91,15.443,15.615,1553054,0
2011-07-22,15.542,15.589,15.158,15.235,1356650,0
2011-07-25,15.092,15.108,14.59,14.899,3609255,0
2011-07-26,14.855,15.035,14.784,14.834,2276430,0
2011-07-27,14.741,14.949,14.46,14.672,2477416,0
2011-07-28,14.674,14.824,14.338,14.374,1494008,0
2011-07-29,14.182,14.554,14.088,14.473,1586766,0
2011-08-01,14.791,15.031,14.168,14.223,3280522,0
2011-08-02,14.185,14.252,13.484,13.514,2574357,0
2011-08-03,13.574,13.908,13.246,13.87,2496576,0
2011-08-04,13.669,13.781,13.122,13.132,2998112,0
2011-08-05,13.337,13.444,12.523,13.04,2201235,0
2011-08-08,13.102,13.117,12.303,12.362,3275932,0
2011-08-09,12.565,13.302,12.263,13.299,3171738,0
2011-08-10,12.93,13.001,12.37,12.395,2904678,0
2011-08-11,12.403,13.191,12.367,12.975,1942750,0
2011-08-12,13.132,13.599,13.094,13.254,1613619,0
2011-08-15,13.393,13.704,13.393,13.605,791992,0
2011-08-16,13.395,13.878,13.344,13.628,1892785,0
2011-08-17,13.652,13.824,13.337,13.57,1101968,0
2011-08-18,13.112,13.117,12.637,12.755,1738048,0
2011-08-19,12.557,13.107,12.495,12.629,2084323,0
2011-08-22,12.995,13.025,12.461,12.495,1826556,0
2011-08-23,12.565,13.008,12.485,12.942,1781586,0
2011-08-24,12.886,13.081,12.782,13.03,1626538,0
2011-08-25,13.127,13.285,12.646,12.683,1738203,0
2011-08-26,12.578,13.256,12.47,13.256,1856619,0
2011-08-29,13.399,13.895,13.399,13.885,1268280,0
2011-08-30,13.781,13.98,13.547,13.803,1116019,0
2011-08-31,13.914,14.059,13.594,13.669,1050827,0
2011-09-01,13.642,13.803,13.187,13.211,1239302,0
2011-09-02,12.983,13.302,12.841,12.877,1159856,0
2011-09-06,12.49,12.809,12.467,12.779,1220573,0
2011-09-07,13.001,13.407,12.971,13.334,1387349,0
2011-09-08,13.204,13.287,12.826,12.953,1150337,0
2011-09-09,12.777,13.337,12.572,12.777,1522189,0
2011-09-12,12.588,12.873,12.55,12.855,961299,0
2011-09-13,12.944,13.615,12.721,13.361,1917978,0
2011-09-14,13.479,14.338,13.479,14.097,2799256,0
2011-09-15,14.354,14.418,14.033,14.139,1258718,0
2011-09-16,14.178,14.34,14.111,14.18,1949922,0
2011-09-19,13.976,14.151,13.86,14.008,901627,0
2011-09-20,14.063,14.196,13.714,13.716,1381553,0
2011-09-21,13.728,13.832,13.107,13.117,1207772,0
2011-09-22,12.696,13.196,12.696,13.132,2850834,0
2011-09-23,13.162,13.838,13.162,13.829,2085010,0
2011-09-26,13.982,14.061,13.647,13.89,1559328,0
2011-09-27,14.172,14.196,13.772,13.895,1382463,0
2011-09-28,13.936,14.01,13.574,13.594,1690437,0
2011-09-29,13.822,13.902,13.39,13.728,1228605,0
2011-09-30,13.498,13.708,13.292,13.331,1729121,0
2011-10-03,13.184,13.387,12.139,12.153,3222614,0
2011-10-04,12.101,12.958,12.101,12.92,2857856,0
2011-10-05,12.936,13.277,12.665,13.204,1812588,0
2011-10-06,12.998,13.753,12.998,13.746,2171910,0
2011-10-07,13.824,14.16,13.547,13.621,2080719,0
2011-10-10,13.98,14.219,13.781,14.217,1717413,0
2011-10-11,14.151,14.672,14.049,14.626,1627139,0
2011-10-12,14.672,14.88,14.602,14.704,1645069,0
2011-10-13,14.676,15.332,14.574,15.215,1830837,0
2011-10-14,15.267,15.27,14.855,15.082,1621205,0
2011-10-17,14.915,15.209,14.811,14.976,1750951,0
2011-10-18,15.047,15.448,14.904,15.289,2201897,0
2011-10-19,15.284,15.284,14.899,14.976,1614622,0
2011-10-20,15.267,15.625,14.834,15.607,2319602,0
2011-10-21,15.672,15.714,15.233,15.62,3410529,0
2011-10-24,15.755,16.411,15.679,16.245,1906751,0
2011-10-25,15.978,15.99,15.327,15.609,1904988,0
2011-10-26,15.674,15.816,15.309,15.518,2178602,0
2011-10-27,16.151,16.299,15.597,16.22,1844902,0
2011-10-28,16.203,16.238,15.864,15.924,1267946,0
2011-10-31,15.666,16.011,15.551,15.758,1432183,0
2011-11-01,15.296,15.79,15.246,15.535,2338162,0
2011-11-02,15.752,15.857,15.399,15.487,1565879,0
2011-11-03,15.695,16.34,15.554,16.296,1996481,0
2011-11-04,16.199,16.49,16.079,16.291,2036713,0
2011-11-07,16.197,16.419,16.061,16.255,1334094,0
2011-11-08,16.395,16.406,15.939,16.377,1371529,0
2011-11-09,15.996,16.306,15.798,15.833,2355005,0
2011-11-10,16.055,16.168,15.395,15.518,2177428,0
2011-11-11,15.657,16.212,15.637,16.103,1354461,0
2011-11-14,16.103,16.47,15.829,15.867,1696916,0
2011-11-15,15.861,16.169,15.731,15.99,1522080,0
2011-11-16,15.783,15.924,15.634,15.657,1610115,0
2011-11-17,15.627,15.765,15.227,15.35,1769080,0
2011-11-18,15.372,15.579,15.294,15.399,1197927,0
2011-11-21,15.153,15.186,14.844,15.102,1272840,0
2011-11-22,15.158,15.166,14.808,14.836,820406,0
2011-11-23,14.706,14.795,14.4,14.444,1534326,0
2011-11-25,14.415,14.752,14.34,14.511,607140,0
2011-11-28,15.045,15.265,14.935,15.092,894098,0
2011-11-29,15.186,15.652,15.099,15.463,1453344,0
2011-11-30,15.542,16.448,15.542,16.438,2784083,0
2011-12-01,16.327,17.051,16.283,16.619,4972773,0
2011-12-02,16.564,16.717,16.301,16.494,1838865,0
2011-12-05,16.575,17.044,16.534,16.831,2138017,0
2011-12-06,16.746,17.056,16.695,16.783,2582243,0
2011-12-07,16.607,16.74,16.484,16.59,2564351,0
2011-12-08,16.462,16.487,15.895,16.081,2368703,0
2011-12-09,16.143,16.634,16.103,16.52,1560874,0
2011-12-12,16.35,16.732,16.299,16.624,1686400,0
2011-12-13,16.774,16.878,16.609,16.654,4469987,0
2011-12-14,16.443,17.087,16.443,17.054,2968307,0
2011-12-15,17.158,17.521,17.126,17.41,2833248,0
2011-12-16,17.447,18.087,17.447,18.034,4587523,0
2011-12-19,18.032,18.116,17.543,17.592,1756687,0
2011-12-20,17.816,18.12,17.69,18.043,2378829,0
2011-12-21,17.947,18.222,17.759,18.116,1226120,0
2011-12-22,18.162,18.233,17.907,18.077,1143124,0
2011-12-23,18.094,18.094,17.595,18.001,1849815,0
2011-12-27,17.982,18.266,17.759,17.901,1311801,0
2011-12-28,17.82,17.971,17.521,17.724,1129739,0
2011-12-29,17.697,18.009,17.694,17.982,829031,0
2011-12-30,17.988,18.039,17.746,17.783,1103562,0
2012-01-03,18.097,18.152,17.47,17.508,2294853,0
2012-01-04,17.488,17.691,17.208,17.625,1782080,0
2012-01-05,17.521,17.871,17.427,17.816,1565784,0
2012-01-06,17.757,17.864,17.467,17.488,2051149,0
2012-01-09,17.884,17.884,17.429,17.703,1735516,0
2012-01-10,17.446,17.706,17.343,17.497,1843814,0
2012-01-11,17.338,17.524,17.146,17.25,2580196,0
2012-01-12,17.33,17.359,16.819,17.088,2354913,0
2012-01-13,16.997,17.205,16.79,17.167,1900050,0
2012-01-17,17.343,17.456,17.097,17.134,1072905,0
2012-01-18,17.155,17.521,16.932,17.384,1175705,0
2012-01-19,17.394,17.69,17.285,17.526,1667031,0
2012-01-20,17.443,17.678,17.355,17.41,1060751,0
2012-01-23,17.433,17.651,17.213,17.456,1422169,0
2012-01-24,17.408,17.699,17.301,17.584,1269526,0
2012-01-25,17.699,18.269,17.682,17.861,2097759,0
2012-01-26,17.017,17.675,16.856,17.215,3183722,0
2012-01-27,17.213,17.754,17.051,17.657,1716206,0
2012-01-30,17.473,17.839,17.47,17.654,1435246,0
2012-01-31,17.703,18.084,17.362,18.03,2216390,0
2012-02-01,18.107,18.442,18.004,18.393,1799327,0
2012-02-02,18.322,18.619,18.205,18.334,1597135,0
2012-02-03,18.585,18.83,18.502,18.556,1646826,0
2012-02-06,18.435,18.486,18.071,18.334,1485665,0
2012-02-07,18.339,18.455,18.182,18.193,1454607,0
2012-02-08,18.079,18.22,17.786,17.931,1540127,0
2012-02-09,18.061,18.061,17.637,18.007,1427010,0
2012-02-10,17.771,17.972,17.528,17.642,1172365,0
2012-02-13,17.846,17.938,17.688,17.938,964298,0
2012-02-14,17.889,18.07,17.767,17.997,1541761,0
2012-02-15,17.988,18.158,17.568,17.701,2313848,0
2012-02-16,17.911,18.293,17.612,18.249,2047334,0
2012-02-17,18.366,18.622,18.02,18.084,1942660,0
2012-02-21,18.046,18.116,16.997,17.158,3824778,0
2012-02-22,17.063,17.263,16.53,16.595,4499374,0
2012-02-23,16.595,16.681,16.218,16.391,2865869,0
2012-02-24,16.334,16.547,15.953,16.071,2497401,0
2012-02-27,16.091,16.47,15.976,16.387,2227565,0
2012-02-28,16.406,16.56,16.232,16.46,2230312,0
2012-02-29,16.49,16.636,16.191,16.238,2618741,0
2012-03-01,16.309,16.742,16.211,16.462,2039677,0
2012-03-02,16.471,16.756,16.276,16.368,2384790,0
2012-03-05,16.252,16.316,16.103,16.22,1813522,0
2012-03-06,16.127,16.334,15.953,16.187,1902139,0
2012-03-07,16.151,16.266,16.041,16.191,1113769,0
2012-03-08,16.222,16.34,16.103,16.262,2789417,0
2012-03-09,16.262,16.575,16.191,16.453,1447337,0
2012-03-12,16.413,16.458,16.197,16.286,1415085,0
2012-03-13,16.4,16.585,16.238,16.581,1878205,0
2012-03-14,16.562,16.641,16.266,16.395,2017218,0
2012-03-15,16.484,17.193,16.372,17.041,3210138,0
2012-03-16,16.993,17.128,16.458,16.528,3979879,0
2012-03-19,16.522,16.831,16.348,16.65,1770545,0
2012-03-20,16.614,16.78,16.391,16.717,1742100,0
2012-03-21,16.732,16.804,16.575,16.644,1296904,0
2012-03-22,16.6,16.712,16.34,16.387,2174118,0
2012-03-23,16.438,16.475,16.296,16.428,1506494,0
2012-03-26,16.547,17.046,16.547,17.046,1746110,0
2012-03-27,17.017,17.198,16.771,16.812,1256519,0
2012-03-28,16.831,17.277,16.742,17.085,2252657,0
2012-03-29,16.934,17.208,16.752,17.161,1320460,0
2012-03-30,17.203,17.203,16.835,16.963,1210387,0
2012-04-02,16.93,16.997,16.742,16.878,1676073,0
2012-04-03,16.878,17.319,16.878,17.097,1525155,0
2012-04-04,16.887,17.31,16.831,17.203,1870424,0
2012-04-05,17.161,17.343,17.032,17.094,874330,0
2012-04-09,16.727,16.939,16.619,16.698,1506583,0
2012-04-10,16.703,16.78,16.21,16.218,2335936,0
2012-04-11,16.372,16.423,16.232,16.321,1444706,0
2012-04-12,16.404,16.874,16.404,16.703,1336513,0
2012-04-13,16.605,16.654,16.448,16.462,1119024,0
2012-04-16,16.5,16.771,16.428,16.528,1374792,0
2012-04-17,16.609,16.79,16.557,16.683,1820518,0
2012-04-18,16.632,16.825,16.537,16.562,1475646,0
2012-04-19,16.742,17.027,16.291,16.428,2062452,0
2012-04-20,16.727,16.794,16.286,16.343,2001493,0
2012-04-23,16.083,16.117,15.818,16.017,1849104,0
2012-04-24,16.011,16.252,16.011,16.079,1358516,0
2012-04-25,16.276,16.51,16.074,16.242,1286348,0
2012-04-26,16.206,16.348,16.041,16.099,1265997,0
2012-04-27,16.108,16.168,15.973,16.103,2009103,0
2012-04-30,16.117,16.171,15.908,16.008,2400753,0
2012-05-01,15.988,16.061,15.844,15.917,2860358,0
2012-05-02,15.869,15.978,15.463,15.637,3179827,0
2012-05-03,15.637,15.869,15.609,15.739,3245203,0
2012-05-04,15.743,15.873,15.627,15.691,2282589,0
2012-05-07,15.672,15.973,15.647,15.878,2218855,0
2012-05-08,15.823,16.21,15.804,16.151,2754879,0
2012-05-09,16.002,16.158,15.844,16.065,1704501,0
2012-05-10,16.127,16.301,16.021,16.103,1355833,0
2012-05-11,15.948,16.2,15.948,16.177,1060510,0
2012-05-14,15.998,16.158,15.998,16.071,1110977,0
2012-05-15,16.127,16.177,15.888,15.921,1035907,0
2012-05-16,15.958,16.316,15.888,15.963,1299233,0
2012-05-17,15.935,15.958,15.197,15.249,2027115,0
2012-05-18,15.222,15.523,15.111,15.315,2898777,0
2012-05-21,15.309,15.585,15.257,15.514,1437385,0
2012-05-22,15.542,15.632,15.291,15.367,1059567,0
2012-05-23,15.244,15.305,14.818,15.263,1715905,0
2012-05-24,15.34,16.065,15.34,16.026,2206854,0
2012-05-25,16.026,16.252,15.948,16.083,1221112,0
2012-05-29,16.155,16.291,16.061,16.162,1548329,0
2012-05-30,16.061,16.171,15.839,15.921,1449794,0
2012-05-31,16.008,16.362,15.902,16.242,2126320,0
2012-06-01,15.953,16.187,15.935,16.011,1574819,0
2012-06-04,16.089,16.108,15.23,15.325,1821878,0
2012-06-05,15.362,15.551,15.244,15.456,1373489,0
2012-06-06,15.589,15.859,15.472,15.849,1239321,0
2012-06-07,16.021,16.171,15.835,16.008,1999700,0
2012-06-08,16.238,16.575,16.117,16.448,1907095,0
2012-06-11,16.575,16.887,16.321,16.372,2383992,0
2012-06-12,16.409,16.698,16.301,16.443,1442579,0
2012-06-13,16.481,16.794,16.358,16.575,1521789,0
2012-06-14,16.821,16.855,16.537,16.673,2215932,0
2012-06-15,16.737,16.746,16.352,16.377,2128530,0
2012-06-18,16.271,16.752,16.212,16.693,1980638,0
2012-06-19,16.785,17.003,16.59,16.934,1437277,0
2012-06-20,16.957,17.203,16.766,17.097,1726327,0
2012-06-21,17.165,17.287,17.012,17.041,2509954,0
2012-06-22,17.217,17.243,17.097,17.112,6666806,0
2012-06-25,17.056,17.056,16.567,16.708,1310176,0
2012-06-26,16.708,16.983,16.659,16.911,1370226,0
2012-06-27,16.977,17.233,16.85,17.161,1295181,0
2012-06-28,17.051,17.151,16.732,17.051,1465598,0
2012-06-29,17.273,17.273,16.882,17.003,1784968,0
2012-07-02,17.107,17.306,16.973,17.253,1682271,0
2012-07-03,17.287,17.42,17.07,17.406,1330247,0
2012-07-05,17.426,17.825,17.338,17.816,2990912,0
2012-07-06,17.651,18.215,17.651,17.978,2363044,0
2012-07-09,17.835,17.835,16.905,17.115,3719796,0
2012-07-10,17.07,17.227,16.663,16.905,2309223,0
2012-07-11,16.977,17.397,16.901,17.333,3185414,0
2012-07-12,17.179,17.461,17.007,17.267,1913046,0
2012-07-13,17.343,17.597,17.343,17.502,1498980,0
2012-07-16,17.516,17.82,17.42,17.647,1185439,0
2012-07-17,17.754,17.792,17.397,17.632,1171048,0
2012-07-18,17.637,18.016,17.592,17.69,1986063,0
2012-07-19,17.764,17.921,17.282,17.282,2586652,0
2012-07-20,17.237,17.287,16.93,16.963,2037720,0
2012-07-23,16.785,16.924,16.471,16.841,1823593,0
2012-07-24,16.887,16.905,16.2,16.428,1730321,0
2012-07-25,16.528,16.6,16.2,16.316,2174845,0
2012-07-26,16.585,16.712,16.103,16.395,1657325,0
2012-07-27,16.372,16.737,16.127,16.614,1201877,0
2012-07-30,16.567,16.831,16.368,16.547,2034154,0
2012-07-31,16.557,16.627,16.453,16.504,1689639,0
2012-08-01,16.605,16.644,16.065,16.089,1697772,0
2012-08-02,15.958,16.262,15.883,15.998,1677666,0
2012-08-03,16.136,16.395,16.122,16.306,1105148,0
2012-08-06,16.34,16.585,16.34,16.504,1589002,0
2012-08-07,16.532,16.627,16.4,16.494,2712080,0
2012-08-08,16.4,16.614,16.291,16.377,2891518,0
2012-08-09,16.296,16.413,16.2,16.248,1760656,0
2012-08-10,16.248,16.458,16.011,16.187,1129537,0
2012-08-13,16.122,16.252,15.963,16.151,1106574,0
2012-08-14,16.21,16.296,16.036,16.089,1009045,0
2012-08-15,16.103,16.248,16.051,16.155,1215463,0
2012-08-16,16.171,16.238,16.021,16.191,941059,0
2012-08-17,16.146,16.2,16.011,16.187,1060094,0
2012-08-20,16.197,16.595,16.151,16.467,1219455,0
2012-08-21,16.471,16.85,16.443,16.49,1314272,0
2012-08-22,16.448,16.481,16.191,16.325,949921,0
2012-08-23,16.281,16.387,16.051,16.122,1073402,0
2012-08-24,16.055,16.262,16.008,16.136,630824,0
2012-08-27,16.291,16.343,16.017,16.061,1070975,0
2012-08-28,16.002,16.074,15.809,15.902,1267462,0
2012-08-29,15.883,15.953,15.672,15.864,931239,0
2012-08-30,15.835,15.978,15.729,15.888,594896,0
2012-08-31,15.993,16.122,15.839,15.888,645352,0
2012-09-04,15.831,15.921,15.482,15.859,1218714,0
2012-09-05,15.8,16.222,15.781,16.021,1579202,0
2012-09-06,16.046,16.443,16.021,16.271,1124178,0
2012-09-07,16.519,16.519,16.21,16.475,924316,0
2012-09-10,16.504,16.804,16.409,16.49,1186029,0
2012-09-11,16.409,16.528,16.262,16.321,1131407,0
2012-09-12,16.311,16.5,16.311,16.443,926494,0
2012-09-13,16.419,16.6,16.262,16.514,812075,0
2012-09-14,16.514,16.514,16.103,16.377,2003255,0
2012-09-17,16.34,16.4,16.171,16.301,1192617,0
2012-09-18,16.238,16.33,15.993,16.141,1336658,0
2012-09-19,16.252,16.467,16.191,16.343,1419896,0
2012-09-20,16.228,16.348,16.103,16.158,920590,0
2012-09-21,16.266,16.321,15.902,15.968,1445847,0
2012-09-24,15.878,16.065,15.518,15.926,1797646,0
2012-09-25,15.968,16.151,15.79,15.944,2155137,0
2012-09-26,16.079,17.003,16.074,16.924,2494358,0
2012-09-27,16.987,17.022,16.771,16.825,1285226,0
2012-09-28,16.722,16.807,16.595,16.605,1510999,0
2012-10-01,16.547,16.722,16.372,16.654,1845757,0
2012-10-02,16.688,16.915,16.669,16.897,999628,0
2012-10-03,17.032,17.443,16.825,17.243,1461080,0
2012-10-04,17.243,17.306,17.036,17.183,994425,0
2012-10-05,17.203,17.597,17.203,17.296,709404,0
2012-10-08,17.277,17.587,17.183,17.497,1682373,0
2012-10-09,17.42,17.426,17.051,17.253,1186446,0
2012-10-10,17.287,17.42,16.977,17.319,1197104,0
2012-10-11,17.343,17.416,17.179,17.316,930373,0
2012-10-12,17.362,17.526,17.253,17.438,683608,0
2012-10-15,17.531,17.602,17.328,17.568,679359,0
2012-10-16,17.642,17.746,17.479,17.74,1203688,0
2012-10-17,17.75,17.887,17.475,17.887,1174497,0
2012-10-18,17.901,18.191,17.901,18.074,1426471,0
2012-10-19,18.039,18.079,17.797,17.887,1260670,0
2012-10-22,17.825,18.187,17.806,18.034,1332729,0
2012-10-23,18.025,18.172,17.769,18.099,1330187,0
2012-10-24,18.205,18.275,18.058,18.162,1469623,0
2012-10-25,18.138,18.201,17.839,18.074,1481023,0
2012-10-26,18.053,18.152,17.642,18.132,2231450,0
2012-10-31,18.128,18.182,17.642,18.109,1600602,0
2012-11-01,18.114,18.47,17.829,18.47,2184010,0
2012-11-02,18.527,18.65,18.385,18.489,1408589,0
2012-11-05,18.549,19.01,18.512,19.005,2260957,0
2012-11-06,19.032,19.654,18.832,19.636,2337276,0
2012-11-07,19.498,19.498,18.987,19.157,2016737,0
2012-11-08,19.177,19.626,19.046,19.494,2135497,0
2012-11-09,19.398,19.636,19.113,19.269,1653825,0
2012-11-12,19.369,19.654,19.225,19.577,1515832,0
2012-11-13,19.503,20.117,19.411,19.568,1959889,0
2012-11-14,19.61,19.857,19.142,19.189,1967640,0
2012-11-15,19.18,19.654,18.977,19.359,2029561,0
2012-11-16,19.297,19.313,18.735,19.283,2098695,0
2012-11-19,19.365,19.671,19.365,19.668,1854569,0
2012-11-20,19.62,19.839,19.459,19.806,1754710,0
2012-11-21,19.797,19.824,19.606,19.8,864328,0
2012-11-23,19.89,20.141,19.739,20.121,672285,0
2012-11-26,20.121,20.231,19.626,20.117,1228967,0
2012-11-27,20.039,20.245,19.98,20.019,1068579,0
2012-11-28,20.019,20.16,19.797,20.155,1735255,0
2012-11-29,20.261,20.27,19.999,20.179,1013073,0
2012-11-30,20.183,20.398,20.019,20.245,4175518,0
2012-12-03,20.236,20.353,19.99,20.127,1263137,0
2012-12-04,20.111,20.359,19.915,20.169,1333574,0
2012-12-05,20.197,20.322,20.053,20.111,1487638,0
2012-12-06,20.103,20.29,20.019,20.137,1252263,0
2012-12-07,20.245,20.312,19.966,20.127,1440092,0
2012-12-10,20.1,20.27,19.941,20.151,1171193,0
2012-12-11,20.251,20.68,20.103,20.569,1225113,0
2012-12-12,20.551,20.757,20.382,20.42,874861,0
2012-12-13,20.388,20.775,20.388,20.526,803585,0
2012-12-14,20.463,20.652,20.217,20.44,1217073,0
2012-12-17,20.554,20.952,20.536,20.828,1335022,0
2012-12-18,20.857,21.037,20.761,21.014,1845657,0
2012-12-19,20.988,21.381,20.984,21.217,1638915,0
2012-12-20,21.252,21.331,21.004,21.275,1158304,0
2012-12-21,21.129,21.143,20.88,21.037,2359933,0
2012-12-24,20.969,21.068,20.805,20.909,401895,0
2012-12-26,20.89,20.998,20.526,20.593,1231710,0
2012-12-27,20.583,20.714,20.327,20.487,933609,0
2012-12-28,20.45,20.482,20.188,20.236,1245649,0
2012-12-31,20.284,20.492,20.188,20.406,1460266,0
2013-01-02,20.854,20.943,20.647,20.809,2294504,0
2013-01-03,20.854,21.227,20.516,21.197,2747699,0
2013-01-04,21.227,21.549,21.157,21.491,1282705,0
2013-01-07,21.481,22.206,21.481,21.95,2196609,0
2013-01-08,21.921,22.31,21.74,21.785,1849495,0
2013-01-09,21.86,22.017,21.814,21.93,1128831,0
2013-01-10,22.055,22.136,21.756,21.77,1092853,0
2013-01-11,21.866,22.191,21.785,22.182,1502220,0
2013-01-14,22.188,22.229,21.866,21.988,1065367,0
2013-01-15,22.001,22.249,21.695,22.117,908737,0
2013-01-16,22.121,22.324,21.973,22.249,1119343,0
2013-01-17,22.372,22.432,22.16,22.276,1365869,0
2013-01-18,22.239,22.276,21.95,22.088,1329136,0
2013-01-22,22.155,22.452,21.969,22.344,1830337,0
2013-01-23,22.452,22.452,21.993,22.092,1360487,0
2013-01-24,22.141,22.654,21.648,21.969,1826184,0
2013-01-25,21.965,22.21,21.524,22.073,1993823,0
2013-01-28,22.092,22.504,22.04,22.291,1781562,0
2013-01-29,22.112,22.253,21.76,21.955,1386207,0
2013-01-30,21.955,22.055,21.727,21.814,910905,0
2013-01-31,21.846,22.021,21.699,21.846,1024863,0
2013-02-01,21.93,22.31,21.911,22.055,1567554,0
2013-02-04,21.837,22.107,21.675,22.027,1357050,0
2013-02-05,22.092,22.461,22.031,22.191,1005537,0
2013-02-06,22.06,22.529,22.06,22.456,1023965,0
2013-02-07,22.349,22.74,22.31,22.638,1240166,0
2013-02-08,22.725,23.145,22.675,23.048,1069845,0
2013-02-11,23.122,23.304,22.847,23.112,1187707,0
2013-02-12,23.117,23.261,22.986,23.14,1351577,0
2013-02-13,23.15,23.453,23.097,23.453,1210734,0
2013-02-14,23.362,23.376,22.875,23.067,1273228,0
2013-02-15,23.174,23.569,23.155,23.196,1340613,0
2013-02-19,23.169,23.828,23.034,23.82,1495128,0
2013-02-20,23.778,23.998,23.279,23.324,1092818,0
2013-02-21,23.494,23.656,23.27,23.508,1259759,0
2013-02-22,23.647,24.061,23.585,24.057,1331433,0
2013-02-25,24.128,24.399,23.448,23.468,1533058,0
2013-02-26,23.613,23.773,23.252,23.675,1956783,0
2013-02-27,23.603,24.526,23.603,24.362,1647877,0
2013-02-28,24.392,24.607,24.292,24.413,1966231,0
2013-03-01,24.322,24.968,24.301,24.814,1789781,0
2013-03-04,24.871,25.868,24.669,25.825,2636655,0
2013-03-05,25.947,26.632,25.853,26.45,2729846,0
2013-03-06,26.602,26.776,26.179,26.369,2031799,0
2013-03-07,26.426,26.544,26.203,26.534,1081912,0
2013-03-08,26.804,27.259,26.723,27.232,1918865,0
2013-03-11,27.05,27.207,26.885,27.045,1264664,0
2013-03-12,26.986,27.194,26.871,27.01,1296501,0
2013-03-13,27.198,28.357,27.198,28.161,2430634,0
2013-03-14,28.184,28.301,27.94,28.203,1784852,0
2013-03-15,28.194,28.297,27.867,28.053,1991415,0
2013-03-18,27.848,28.789,27.525,28.689,1248451,0
2013-03-19,28.818,29.187,28.44,28.851,1371536,0
2013-03-20,29.054,29.864,28.861,29.838,2011988,0
2013-03-21,29.697,29.969,29.102,29.289,1292205,0
2013-03-22,29.422,29.832,29.333,29.766,1101129,0
2013-03-25,29.915,30.129,29.381,29.516,1462419,0
2013-03-26,29.643,30.063,29.516,29.737,1548019,0
2013-03-27,29.543,30.069,29.381,29.972,776480,0
2013-03-28,30.133,30.568,30.133,30.292,1315423,0
2013-04-01,30.19,30.545,29.997,30.119,1440990,0
2013-04-02,29.822,29.892,27.861,28.063,4157096,0
2013-04-03,28.164,28.558,27.116,27.382,2979330,0
2013-04-04,27.307,28.371,27.241,28.351,1518539,0
2013-04-05,27.686,28.141,26.855,28.117,1208461,0
2013-04-08,28.2,28.539,27.908,28.514,1404148,0
2013-04-09,28.76,28.814,27.893,27.965,1290067,0
2013-04-10,27.97,28.391,27.903,28.272,1654090,0
2013-04-11,28.239,28.61,27.998,28.121,1360883,0
2013-04-12,27.988,28.396,27.77,28.008,1257618,0
2013-04-15,27.97,28.282,26.686,26.819,2390447,0
2013-04-16,27.585,29.054,27.387,28.944,3864792,0
2013-04-17,28.799,28.823,27.94,28.337,2239889,0
2013-04-18,28.322,28.386,27.696,27.803,1568104,0
2013-04-19,27.851,28.794,27.534,28.581,1706008,0
2013-04-22,28.581,28.627,27.77,28.217,1472354,0
2013-04-23,28.131,29.217,28.063,28.953,1825470,0
2013-04-24,28.944,29.004,28.431,28.832,1450960,0
2013-04-25,29.024,29.422,28.468,28.529,1550531,0
2013-04-26,28.614,28.996,28.341,28.726,1427356,0
2013-04-29,28.735,29.151,28.735,28.963,1195009,0
2013-04-30,28.989,29.257,28.691,29.191,1308759,0
2013-05-01,29.193,29.347,28.112,28.288,1743976,0
2013-05-02,28.6,28.818,28.212,28.745,1024580,0
2013-05-03,29.049,29.766,28.948,29.707,1685744,0
2013-05-06,29.838,31.485,29.722,31.328,3435032,0
2013-05-07,31.485,32.042,31.397,31.954,2387294,0
2013-05-08,31.954,32.203,31.621,31.886,1927602,0
2013-05-09,31.939,32.11,31.119,31.176,1273994,0
2013-05-10,31.334,31.703,31.209,31.328,1307186,0
2013-05-13,30.886,31.564,30.831,31.219,1817499,0
2013-05-14,31.176,31.437,30.551,31.006,1917381,0
2013-05-15,30.866,32.175,30.854,31.214,2303828,0
2013-05-16,31.219,31.393,30.133,30.287,1921248,0
2013-05-17,30.379,31.048,30.374,30.882,2027475,0
2013-05-20,30.886,31.167,28.048,28.288,6610356,0
2013-05-21,28.058,28.272,26.489,27.726,6161065,0
2013-05-22,27.751,28.297,27.079,27.259,2518719,0
2013-05-23,26.947,28.121,26.855,28.017,2938258,0
2013-05-24,27.589,27.798,27.096,27.767,1293120,0
2013-05-28,28.068,28.136,26.52,26.611,2974517,0
2013-05-29,26.46,26.814,26.119,26.499,2342059,0
2013-05-30,26.479,26.929,26.479,26.632,1330185,0
2013-05-31,26.544,27.593,26.405,26.91,2042001,0
2013-06-03,26.972,27.312,26.345,26.718,2856952,0
2013-06-04,26.794,27.392,26.53,26.763,1597288,0
2013-06-05,26.652,26.763,25.907,26.023,1510496,0
2013-06-06,25.974,26.391,25.317,25.947,1726039,0
2013-06-07,26.238,27.283,26.067,27.189,1826168,0
2013-06-10,27.184,27.58,26.554,26.638,1267927,0
2013-06-11,26.203,26.865,25.797,26.647,1867084,0
2013-06-12,26.88,27.179,26.54,26.709,1277434,0
2013-06-13,26.709,27.135,26.474,26.963,1052238,0
2013-06-14,26.963,27.336,26.391,26.53,1048814,0
2013-06-17,26.738,26.861,25.914,26.203,1045738,0
2013-06-18,26.269,26.758,25.965,26.652,987262,0
2013-06-19,26.568,26.666,25.956,25.965,1426331,0
2013-06-20,25.734,25.734,25.17,25.366,1403733,0
2013-06-21,25.531,25.541,24.132,24.699,2924044,0
2013-06-24,24.171,24.392,23.826,24.132,1825886,0
2013-06-25,24.318,24.487,24.084,24.243,1904722,0
2013-06-26,24.497,24.502,23.863,23.878,1637276,0
2013-06-27,24.093,24.689,23.927,24.669,2505073,0
2013-06-28,24.65,25.054,24.372,24.627,14058287,0
2013-07-01,24.722,25.511,24.665,25.028,2026378,0
2013-07-02,25.087,25.134,24.548,24.6,2111036,0
2013-07-03,24.293,24.768,24.231,24.538,1216182,0
2013-07-05,24.862,24.901,24.487,24.76,646435,0
2013-07-08,24.814,25.004,24.58,24.602,1984542,0
2013-07-09,24.91,27.023,24.91,26.489,4196992,0
2013-07-10,26.345,27.439,26.119,27.25,3313352,0
2013-07-11,27.738,28.258,27.232,28.208,3220826,0
2013-07-12,28.407,29.447,28.334,28.921,3340872,0
2013-07-15,28.944,29.165,28.651,28.923,1586819,0
2013-07-16,29.022,29.313,28.382,28.491,1698875,0
2013-07-17,28.511,29.342,28.459,29.224,2060568,0
2013-07-18,29.245,29.818,29.106,29.299,2052948,0
2013-07-19,28.887,29.38,28.786,29.003,1347788,0
2013-07-22,29.126,29.467,28.88,29.437,1307937,0
2013-07-23,29.677,29.727,28.917,29.363,1376137,0
2013-07-24,29.552,29.812,28.944,28.963,1471369,0
2013-07-25,28.981,29.288,27.783,28.592,2237206,0
2013-07-26,28.387,29.727,28.236,29.634,1451053,0
2013-07-29,29.467,29.585,28.161,28.203,2413279,0
2013-07-30,28.387,28.738,27.964,28.55,1470792,0
2013-07-31,28.794,29.309,28.558,28.968,1468108,0
2013-08-01,29.13,29.955,29.096,29.562,1650567,0
2013-08-02,29.491,30.023,28.772,29.988,1608691,0
2013-08-05,29.799,30.151,29.269,29.477,1941091,0
2013-08-06,29.471,29.589,28.482,28.873,1989344,0
2013-08-07,28.84,29.15,28.343,29.013,1235762,0
2013-08-08,29.427,29.612,29.215,29.417,2072744,0
2013-08-09,29.274,29.417,28.536,28.596,1592370,0
2013-08-12,28.506,29.23,28.382,28.796,2301012,0
2013-08-13,28.939,28.956,26.851,27.881,6425996,0
2013-08-14,27.783,28.141,27.113,27.822,2881280,0
2013-08-15,27.536,27.861,27.002,27.513,2241170,0
2013-08-16,27.5,28.039,27.5,27.788,1087776,0
2013-08-19,27.875,27.881,27.234,27.266,927199,0
2013-08-20,27.389,28.002,27.309,27.765,1324767,0
2013-08-21,27.699,28.044,27.579,27.865,851343,0
2013-08-22,27.983,28.634,27.973,28.625,878473,0
2013-08-23,28.677,29.008,28.477,28.981,1490300,0
2013-08-26,28.986,28.986,28.583,28.658,1361546,0
2013-08-27,28.2,28.2,26.787,27.066,1985382,0
2013-08-28,27.031,27.214,26.701,27.002,1371464,0
2013-08-29,27.016,27.724,26.871,27.427,1522965,0
2013-08-30,27.49,27.636,26.829,26.9,1466273,0
2013-09-03,27.405,27.699,26.638,26.839,1906891,0
2013-09-04,26.895,27.598,26.787,27.542,1323662,0
2013-09-05,27.613,28.165,27.518,27.536,1153242,0
2013-09-06,27.55,27.719,26.992,27.262,829647,0
2013-09-09,27.309,27.871,27.309,27.807,1154000,0
2013-09-10,28.254,29.211,28.228,29.181,2101897,0
2013-09-11,29.027,29.1,28.634,28.873,775511,0
2013-09-12,28.776,29.042,28.136,28.175,1179341,0
2013-09-13,28.334,28.757,28.156,28.667,937851,0
2013-09-16,29.1,29.342,28.806,29.269,1063431,0
2013-09-17,29.361,29.653,29.215,29.634,744742,0
2013-09-18,29.53,29.779,29.313,29.747,764733,0
2013-09-19,29.828,29.95,29.543,29.733,912135,0
2013-09-20,29.799,30.097,29.501,29.515,1470838,0
2013-09-23,29.617,29.965,29.332,29.838,1033557,0
2013-09-24,29.865,30.759,29.865,30.284,1119075,0
2013-09-25,30.358,30.45,29.883,30.135,866487,0
2013-09-26,30.172,30.638,30.131,30.507,1085425,0
2013-09-27,30.172,30.407,29.824,30.211,1016299,0
2013-09-30,29.733,29.941,29.477,29.753,1535223,0
2013-10-01,29.865,31.22,29.658,31.001,2487214,0
2013-10-02,30.982,31.076,30.531,30.835,885507,0
2013-10-03,30.811,30.91,30.177,30.788,1047504,0
2013-10-04,30.687,31.011,30.549,30.778,798050,0
2013-10-07,30.568,31.03,30.168,30.7,1438399,0
2013-10-08,30.168,30.24,29.018,29.14,2383695,0
2013-10-09,29.191,29.487,28.629,29.191,1628031,0
2013-10-10,29.727,29.814,29.497,29.638,1240003,0
2013-10-11,29.457,29.883,29.298,29.693,1777917,0
2013-10-14,29.515,30.235,29.412,30.182,1388258,0
2013-10-15,30.206,30.367,29.747,29.789,1419383,0
2013-10-16,30.245,30.835,30.192,30.559,1841350,0
2013-10-17,30.581,31.194,30.478,31.099,1338389,0
2013-10-18,31.356,31.462,31.034,31.133,883548,0
2013-10-21,31.31,31.467,31.057,31.285,865935,0
2013-10-22,31.57,32.084,31.379,31.619,797003,0
2013-10-23,31.546,31.97,31.128,31.845,1602937,0
2013-10-24,32.779,33.396,32.451,33.106,1541987,0
2013-10-25,33.065,33.522,32.83,33.33,1115945,0
2013-10-28,33.218,33.614,32.957,33.311,1101723,0
2013-10-29,33.517,33.94,32.942,33.517,1530314,0
2013-10-30,33.586,33.7,32.596,33.133,1059660,0
2013-10-31,33.128,33.808,32.896,33.572,1232997,0
2013-11-01,33.798,34.37,33.522,34.304,1080929,0
2013-11-04,34.426,35.038,34.426,34.577,1236787,0
2013-11-05,34.314,34.651,33.956,34.407,1037204,0
2013-11-06,34.726,34.851,33.983,34.221,1372641,0
2013-11-07,34.431,34.616,33.498,33.547,1299338,0
2013-11-08,33.974,34.841,33.96,34.558,1320363,0
2013-11-11,34.741,35.011,34.553,34.851,799747,0
2013-11-12,34.831,36.007,34.831,35.543,1617173,0
2013-11-13,35.486,35.58,35.057,35.506,982854,0
2013-11-14,35.728,36.45,35.728,36.141,1484807,0
2013-11-15,36.222,36.47,35.794,36.006,953352,0
2013-11-18,36.146,36.58,36.065,36.118,1183012,0
2013-11-19,36.523,36.899,35.851,36.055,1367890,0
2013-11-20,36.136,36.359,35.803,36.002,1043603,0
2013-11-21,36.108,36.416,35.879,36.2,1612334,0
2013-11-22,36.307,36.88,36.222,36.75,849934,0
2013-11-25,36.964,37.247,36.832,37.15,1022637,0
2013-11-26,37.15,37.175,36.228,36.671,1117027,0
2013-11-27,36.851,37.408,36.851,37.247,1089909,0
2013-11-29,37.238,37.333,36.899,37.033,598821,0
2013-12-02,37.047,37.342,36.584,36.651,1031863,0
2013-12-03,36.656,36.656,35.669,36.132,1557766,0
2013-12-04,35.728,35.965,34.883,35.526,1423576,0
2013-12-05,35.514,35.728,34.76,35.451,1684193,0
2013-12-06,34.696,35.127,33.988,35.018,2395540,0
2013-12-09,35.195,35.712,35.059,35.582,2253941,0
2013-12-10,35.523,35.885,35.166,35.264,2343131,0
2013-12-11,35.378,35.461,34.937,34.999,1836039,0
2013-12-12,34.772,34.819,34.347,34.445,1904803,0
2013-12-13,34.592,34.767,34.192,34.407,1461668,0
2013-12-16,34.763,34.858,34.102,34.416,1262670,0
2013-12-17,34.5,34.559,33.55,33.669,1378361,0
2013-12-18,33.806,33.874,33.159,33.683,3815812,0
2013-12-19,33.878,34.098,33.486,33.616,1632554,0
2013-12-20,33.825,35.394,33.58,35.013,6120250,0
2013-12-23,35.018,35.212,34.061,34.453,2021998,0
2013-12-24,34.436,34.932,34.407,34.838,531157,0
2013-12-26,34.932,35.013,34.647,34.691,1052437,0
2013-12-27,34.819,34.878,33.94,34.303,1020944,0
2013-12-30,34.303,34.505,34.108,34.318,720722,0
2013-12-31,34.51,35.034,34.432,34.951,1218615,0
2014-01-02,34.932,35.217,34.559,34.858,944919,0
2014-01-03,35.388,35.683,35.18,35.499,1695396,0
2014-01-06,35.851,36.011,35.18,35.264,1508575,0
2014-01-07,35.442,35.641,34.989,35.245,1284340,0
2014-01-08,35.185,36.141,35.147,36.108,1755655,0
2014-01-09,36.446,38.204,36.446,36.865,2743352,0
2014-01-10,36.745,37.866,36.681,37.67,1573918,0
2014-01-13,37.85,37.961,36.554,36.895,1600168,0
2014-01-14,37.052,37.86,36.908,37.813,1472924,0
2014-01-15,37.808,37.941,37.165,37.504,1599176,0
2014-01-16,37.423,37.941,37.284,37.713,842025,0
2014-01-17,37.772,37.941,37.323,37.398,1072064,0
2014-01-21,38.11,38.67,37.772,38.137,2783667,0
2014-01-22,38.171,39.032,38.133,38.998,2402451,0
2014-01-23,38.689,39.061,37.66,38.75,2311895,0
2014-01-24,38.364,39.099,37.762,37.941,2316908,0
2014-01-27,37.932,38.123,36.412,37.536,1819269,0
2014-01-28,37.441,38.5,37.441,37.885,1462795,0
2014-01-29,37.507,37.932,36.403,36.554,1260040,0
2014-01-30,37.018,37.427,36.617,37.097,794086,0
2014-01-31,37.414,38.109,37.203,37.665,1850191,0
2014-02-03,37.441,37.618,35.564,35.579,2737779,0
2014-02-04,35.418,36.16,34.592,36.021,2363428,0
2014-02-05,35.794,36.118,35.471,35.774,1441668,0
2014-02-06,35.808,36.938,35.808,36.365,1719197,0
2014-02-07,36.475,37.112,36.461,37.07,1720485,0
2014-02-10,37.155,37.155,36.035,36.541,1531353,0
2014-02-11,36.707,37.092,35.922,36.923,1766761,0
2014-02-12,36.923,37.333,36.564,37.269,1536504,0
2014-02-13,36.656,38.346,36.656,37.85,2193774,0
2014-02-14,37.916,39.061,37.732,38.819,2012880,0
2014-02-18,38.641,39.008,37.571,37.622,1808298,0
2014-02-19,37.435,37.795,37.269,37.318,1060958,0
2014-02-20,37.371,38.222,37.337,38.19,1244520,0
2014-02-21,38.298,39.207,38.294,38.963,1682797,0
2014-02-24,39.03,40.192,39.03,39.9,1488069,0
2014-02-25,41.039,41.348,40.282,40.66,1873734,0
2014-02-26,40.889,41.348,40.176,41.039,1434141,0
2014-02-27,40.995,41.701,40.883,41.24,1169509,0
2014-02-28,41.084,41.782,41.02,41.4,1337816,0
2014-03-03,40.626,41.418,40.282,41.146,1126734,0
2014-03-04,41.62,42.821,41.602,42.582,1709759,0
2014-03-05,42.582,42.997,42.549,42.752,1158240,0
2014-03-06,42.869,43.832,42.859,43.455,1461416,0
2014-03-07,43.584,43.709,42.298,42.719,1689274,0
2014-03-10,42.549,43.409,42.308,42.489,867377,0
2014-03-11,42.699,43.088,42.145,42.437,1115615,0
2014-03-12,42.318,42.674,41.993,42.445,924607,0
2014-03-13,42.474,42.638,41.283,41.767,1565899,0
2014-03-14,42.08,43.947,41.936,43.718,2028826,0
2014-03-17,44.091,44.484,43.278,43.914,1664103,0
2014-03-18,43.895,44.812,43.895,44.23,1465660,0
2014-03-19,44.164,44.893,43.994,44.144,1487237,0
2014-03-20,44.057,44.267,43.497,44.164,1170723,0
2014-03-21,44.533,44.749,43.351,43.37,1999349,0
2014-03-24,43.637,44.096,42.816,43.637,1451377,0
2014-03-25,43.924,44.832,43.852,44.359,1672859,0
2014-03-26,44.741,44.875,43.799,43.972,1711853,0
2014-03-27,43.732,44.109,43.039,43.761,1211700,0
2014-03-28,43.722,44.646,43.25,43.354,1483396,0
2014-03-31,43.555,44.731,43.399,44.588,1334818,0
2014-04-01,44.31,44.974,43.732,44.965,2082752,0
2014-04-02,44.919,45.865,44.736,45.336,1928102,0
2014-04-03,45.202,45.633,44.708,45.304,1696439,0
2014-04-04,45.421,45.614,43.815,44.119,1903061,0
2014-04-07,43.938,44.582,42.504,42.919,2897207,0
2014-04-08,43.186,43.551,41.964,43.393,2719080,0
2014-04-09,43.809,45.768,43.484,45.416,2638698,0
2014-04-10,45.326,45.436,43.689,43.805,2742047,0
2014-04-11,43.399,44.455,42.728,43.254,1671215,0
2014-04-14,43.752,43.98,42.154,42.694,1372046,0
2014-04-15,42.892,43.475,41.973,42.933,1301897,0
2014-04-16,42.997,44.202,42.997,44.115,1460706,0
2014-04-17,44.115,44.636,43.469,44.41,1239429,0
2014-04-21,44.41,44.41,43.666,44.258,1168944,0
2014-04-22,44.478,45.241,44.41,44.816,1179930,0
2014-04-23,45.361,46.24,45.274,45.856,2165662,0
2014-04-24,45.914,45.977,44.856,45.274,2550786,0
2014-04-25,45.421,45.705,44.377,44.646,1734388,0
2014-04-28,45.11,45.205,43.827,44.617,1607060,0
2014-04-29,44.812,45.006,44.211,44.889,1472035,0
2014-04-30,45.085,45.312,44.523,44.956,1378180,0
2014-05-01,45.13,46.127,45.006,45.865,1715765,0
2014-05-02,45.88,46.04,45.445,45.681,1089219,0
2014-05-05,45.606,45.899,45.011,45.477,1152200,0
2014-05-06,45.53,45.773,44.816,45.247,1530399,0
2014-05-07,45.381,45.477,44.549,44.95,1416417,0
2014-05-08,44.913,45.865,44.694,45.25,1617190,0
2014-05-09,45.164,45.351,44.67,45.231,983659,0
2014-05-12,45.914,46.855,45.914,46.778,1632913,0
2014-05-13,46.665,47.06,46.542,46.743,1418784,0
2014-05-14,46.782,46.875,46.031,46.362,1044960,0
2014-05-15,46.127,46.127,44.923,45.705,1431740,0
2014-05-16,45.586,45.875,45.21,45.685,907611,0
2014-05-19,45.627,46.71,45.411,46.356,971127,0
2014-05-20,46.437,46.617,45.316,45.782,1421326,0
2014-05-21,45.807,46.389,45.676,45.934,897533,0
2014-05-22,46.064,46.707,46.064,46.399,774017,0
2014-05-23,46.424,47.283,46.358,46.975,932199,0
2014-05-27,47.748,47.809,47.019,47.058,1501312,0
2014-05-28,47.068,47.79,46.624,47.627,1535968,0
2014-05-29,47.666,47.953,47.077,47.627,929772,0
2014-05-30,47.224,47.564,46.906,47.17,1607576,0
2014-06-02,47.297,48.321,46.995,47.944,1281253,0
2014-06-03,47.958,48.379,47.671,47.856,1509469,0
2014-06-04,47.785,47.894,47.393,47.539,1983880,0
2014-06-05,47.856,48.248,47.219,47.383,1782161,0
2014-06-06,47.598,47.87,47.311,47.865,1687876,0
2014-06-09,47.909,47.944,47.258,47.435,1601853,0
2014-06-10,47.412,47.593,46.829,47.307,1168036,0
2014-06-11,46.81,46.873,46.232,46.394,1761739,0
2014-06-12,45.846,45.895,44.197,44.54,3202113,0
2014-06-13,44.579,45.827,44.579,45.58,1855948,0
2014-06-16,45.177,45.491,44.49,44.75,1832635,0
2014-06-17,44.844,45.715,44.814,45.486,1301299,0
2014-06-18,45.622,45.705,45.123,45.59,1203516,0
2014-06-19,45.69,45.954,44.958,45.458,1273604,0
2014-06-20,45.705,45.851,45.375,45.524,1425664,0
2014-06-23,45.462,45.729,44.383,44.949,1450921,0
2014-06-24,44.775,45.576,44.696,44.839,1703023,0
2014-06-25,44.809,45.68,44.508,45.657,1363194,0
2014-06-26,45.647,45.647,45.162,45.292,1293883,0
2014-06-27,45.235,45.715,44.939,45.695,2427904,0
2014-06-30,45.7,46.064,45.33,45.538,1776318,0
2014-07-01,45.632,46.858,45.632,46.75,1793305,0
2014-07-02,46.2,46.2,45.272,45.904,1783781,0
2014-07-03,45.997,46.682,45.949,46.376,704753,0
2014-07-07,46.404,46.668,45.235,45.345,1478508,0
2014-07-08,44.667,46.53,44.13,46.371,2759787,0
2014-07-09,46.946,47.383,46.012,46.404,2392060,0
2014-07-10,46.138,47.039,44.93,46.96,1666725,0
2014-07-11,47.077,47.699,46.96,47.278,1315537,0
2014-07-14,47.719,47.899,47.278,47.671,878554,0
2014-07-15,47.671,47.831,46.941,47.699,1375661,0
2014-07-16,47.939,48.042,47.249,47.373,1086818,0
2014-07-17,47.219,47.641,46.089,46.147,1275802,0
2014-07-18,46.138,47.049,46.138,46.692,940837,0
2014-07-21,46.577,46.577,46.128,46.328,1006208,0
2014-07-22,46.741,46.883,46.328,46.829,1020139,0
2014-07-23,47.132,47.822,46.911,47.613,1715377,0
2014-07-24,47.622,47.822,42.666,43.148,4648859,0
2014-07-25,43.895,44.921,43.281,43.856,3489818,0
2014-07-28,44.383,44.383,43.483,43.771,1971886,0
2014-07-29,44.057,44.824,43.771,44.249,2942453,0
2014-07-30,44.115,44.682,42.584,43.021,2667959,0
2014-07-31,42.64,42.898,42.047,42.132,1952065,0
2014-08-01,41.836,42.686,41.587,42.593,1740309,0
2014-08-04,42.602,42.945,41.538,41.68,1463184,0
2014-08-05,41.663,42.132,40.817,40.934,2280616,0
2014-08-06,40.914,41.45,40.359,41.144,1432080,0
2014-08-07,41.163,41.528,40.568,40.972,1546730,0
2014-08-08,40.924,41.46,40.09,41.403,1372610,0
2014-08-11,41.738,42.354,41.47,42.047,1068540,0
2014-08-12,42.047,42.344,41.624,41.845,997547,0
2014-08-13,41.968,43.031,41.766,42.803,1070441,0
2014-08-14,42.965,43.378,42.535,43.311,1396385,0
2014-08-15,43.661,43.882,43.209,43.68,1232320,0
2014-08-18,44.045,45.236,43.978,45.172,1540479,0
2014-08-19,45.331,45.341,44.544,44.968,969285,0
2014-08-20,44.986,45.507,44.911,45.293,1084666,0
2014-08-21,45.381,45.44,44.2,44.229,1264334,0
2014-08-22,44.343,44.911,44.074,44.671,1056996,0
2014-08-25,45.246,45.246,44.391,45.053,787431,0
2014-08-26,45.123,45.273,44.42,44.468,805917,0
2014-08-27,44.593,44.833,44.219,44.681,599057,0
2014-08-28,44.4,45.103,44.229,44.709,724306,0
2014-08-29,44.891,44.958,44.313,44.524,601378,0
2014-09-02,44.524,46.362,44.506,46.352,1675959,0
2014-09-03,46.169,46.169,45.263,45.678,1064839,0
2014-09-04,45.814,46.322,45.629,45.765,1057390,0
2014-09-05,45.181,45.371,44.515,45.293,942631,0
2014-09-08,45.421,45.687,45.216,45.477,924643,0
2014-09-09,45.236,45.726,44.719,44.774,858726,0
2014-09-10,44.977,45.834,44.593,45.629,844676,0
2014-09-11,45.687,45.976,45.133,45.507,800727,0
2014-09-12,45.573,45.775,45.172,45.421,1027436,0
2014-09-15,45.431,45.459,44.4,44.449,931077,0
2014-09-16,44.41,45.236,43.911,44.921,1389926,0
2014-09-17,44.968,45.303,44.074,44.353,867903,0
2014-09-18,44.544,45.043,44.353,45.004,668683,0
2014-09-19,45.024,45.152,44.372,44.41,1526199,0
2014-09-22,44.439,44.497,43.412,43.44,1073678,0
2014-09-23,43.084,43.392,42.356,42.374,1236487,0
2014-09-24,42.411,43.286,42.199,43.084,908324,0
2014-09-25,42.827,42.979,41.998,42.008,985991,0
2014-09-26,42.106,42.797,41.894,42.679,1009947,0
2014-09-29,42.076,42.586,41.846,42.133,1110427,0
2014-09-30,42.115,42.356,41.499,41.837,1408426,0
2014-10-01,41.45,41.48,40.556,41.066,1764649,0
2014-10-02,41.201,41.837,40.433,41.241,1037724,0
2014-10-03,41.807,42.605,41.624,42.421,1015504,0
2014-10-06,42.737,42.855,41.767,41.787,699305,0
2014-10-07,41.46,41.941,40.97,41.123,1617743,0
2014-10-08,41.123,41.363,39.404,41.182,2688077,0
2014-10-09,41.558,42.229,40.863,41.01,2533112,0
2014-10-10,40.903,41.71,40.594,40.796,2036168,0
2014-10-13,40.703,41.45,39.894,39.954,2559807,0
2014-10-14,40.461,41.538,40.192,41.02,2106739,0
2014-10-15,40.143,41.44,39.097,40.345,3222015,0
2014-10-16,39.606,42.269,39.424,42.086,2223123,0
2014-10-17,42.767,43.276,42.548,42.949,1616572,0
2014-10-20,42.949,44.42,42.787,44.41,2020450,0
2014-10-21,45.053,46.245,45.053,45.525,1921129,0
2014-10-22,45.775,45.967,44.863,44.939,1798133,0
2014-10-23,46.379,48.438,46.235,47.995,3763752,0
2014-10-24,47.284,48.29,47.035,48.233,1987660,0
2014-10-27,48.339,49.886,48.14,49.791,2437731,0
2014-10-28,50.023,51.003,49.579,50.724,2240542,0
2014-10-29,50.666,50.964,49.696,50.838,1622790,0
2014-10-30,49.925,50.56,49.569,50.098,1663853,0
2014-10-31,51.205,51.692,50.754,51.146,1562179,0
2014-11-03,51.136,52.346,51.03,52.299,1899802,0
2014-11-04,52.598,53.73,52.539,53.221,1552871,0
2014-11-05,53.77,53.799,51.75,51.857,1959778,0
2014-11-06,52.511,53.568,52.309,53.23,1268652,0
2014-11-07,53.23,53.77,52.75,52.981,1223191,0
2014-11-10,52.893,54.191,52.569,54.115,1070257,0
2014-11-11,54.287,54.596,53.615,53.941,802322,0
2014-11-12,53.654,54.038,53.077,53.97,915415,0
2014-11-13,54.135,54.709,53.693,54.038,1106131,0
2014-11-14,53.937,54.17,53.252,53.291,1291805,0
2014-11-17,53.176,53.667,52.646,52.83,1588192,0
2014-11-18,52.879,54.081,52.86,53.793,1232357,0
2014-11-19,53.445,53.687,52.561,52.771,1733672,0
2014-11-20,52.338,52.879,51.702,52.233,1372652,0
2014-11-21,52.59,52.685,51.337,52.482,1301468,0
2014-11-24,52.895,53.523,52.771,53.281,1054146,0
2014-11-25,53.061,54.062,52.984,53.84,1096135,0
2014-11-26,53.927,54.351,53.784,54.12,768476,0
2014-11-28,55.959,57.751,55.874,56.843,1258876,0
2014-12-01,56.314,56.373,53.281,53.36,2775257,0
2014-12-02,52.964,54.13,52.646,53.204,2143527,0
2014-12-03,53.331,54.726,53.233,54.66,1624354,0
2014-12-04,55.884,56.585,54.39,54.641,2280806,0
2014-12-05,55.093,55.796,54.986,55.14,1282480,0
2014-12-08,55.266,56.094,55.064,55.314,1219978,0
2014-12-09,54.043,54.409,53.022,54.313,1584310,0
2014-12-10,54.862,55.324,53.11,53.147,1543346,0
2014-12-11,53.87,54.062,53.272,53.899,1748490,0
2014-12-12,54.534,54.872,53.445,53.744,1672096,0
2014-12-15,54.187,55.854,53.744,55.515,2041478,0
2014-12-16,55.585,55.796,53.599,53.619,2171995,0
2014-12-17,53.667,54.456,52.522,53.956,1698536,0
2014-12-18,54.091,54.525,53.37,54.255,1168528,0
2014-12-19,54.11,54.534,53.474,54.081,1902193,0
2014-12-22,54.466,55.613,54.466,54.631,802010,0
2014-12-23,55.113,55.217,54.333,54.65,794030,0
2014-12-24,55.122,56.662,55.122,56.545,654110,0
2014-12-26,56.575,57.279,56.393,56.834,733476,0
2014-12-29,56.653,57.732,56.393,57.52,871886,0
2014-12-30,57.53,58.262,57.269,57.557,865789,0
2014-12-31,58.03,58.683,57.547,57.547,941530,0
2015-01-02,58.299,58.608,57.269,58.097,1246683,0
2015-01-05,58.561,58.618,57,57.269,1338387,0
2015-01-06,57.566,58.058,55.575,56.595,1569826,0
2015-01-07,56.834,57.779,56.634,57.462,1079835,0
2015-01-08,57.779,59.175,57.481,58.453,1763026,0
2015-01-09,58.404,58.541,57.5,57.52,1025093,0
2015-01-12,58.423,58.869,57.52,58.367,1142557,0
2015-01-13,59.252,60.658,58.337,59.137,1752408,0
2015-01-14,58.385,59.705,57.962,59.262,1617295,0
2015-01-15,59.405,59.802,58.357,59.195,1682008,0
2015-01-16,58.82,60.11,58.319,60.043,1680819,0
2015-01-20,61.053,62.412,60.775,62.208,1585623,0
2015-01-21,62.016,62.788,61.41,62.575,2400194,0
2015-01-22,64.424,65.483,62.162,65.427,2942623,0
2015-01-23,65.579,67.313,65.194,66.108,1956691,0
2015-01-26,66.224,67.9,66.108,67.832,2488677,0
2015-01-27,66.803,68.161,66.388,67.12,1595830,0
2015-01-28,67.891,67.94,65.888,66.157,1246912,0
2015-01-29,66.253,68.757,65.888,68.439,2042318,0
2015-01-30,67.764,68.248,64.769,65.359,2322524,0
2015-02-02,65.223,65.483,63.009,64.827,2372404,0
2015-02-03,63.558,63.931,61.718,62.769,3041078,0
2015-02-04,63.518,64.712,63.402,64.231,1893437,0
2015-02-05,64.328,64.461,62.613,64.347,1406341,0
2015-02-06,64.107,64.461,63.238,63.482,1630242,0
2015-02-09,62.74,62.74,60.215,61.16,2201982,0
2015-02-10,61.784,63.068,61.322,62.949,2040729,0
2015-02-11,63.462,63.97,62.007,62.122,1621023,0
2015-02-12,61.219,61.239,59.434,60.429,2930946,0
2015-02-13,59.888,60.284,59.079,60.244,1762939,0
2015-02-17,60.293,61.005,59.811,59.926,1246921,0
2015-02-18,60.784,61.517,59.763,61.469,1625179,0
2015-02-19,62.769,62.769,60.449,60.608,2171458,0
2015-02-20,60.628,61.972,60.283,61.963,1086541,0
2015-02-23,62.805,62.833,61.373,61.963,1291721,0
2015-02-24,61.383,62.33,60.283,62.242,1347517,0
2015-02-25,62.058,62.485,61.192,61.284,1259081,0
2015-02-26,61.945,62.021,60.872,61.808,1268495,0
2015-02-27,62.292,62.408,61.432,61.491,2012735,0
2015-03-02,62.213,63.307,62.137,63.217,1915517,0
2015-03-03,62.756,63.952,62.61,63.912,1686132,0
2015-03-04,63.451,63.771,62.649,63.538,1359857,0
2015-03-05,63.518,63.731,62.32,62.445,1157697,0
2015-03-06,62.147,62.445,61.412,61.567,982445,0
2015-03-09,61.557,62.302,61.412,61.808,1039587,0
2015-03-10,61.808,62.369,61.25,61.992,1269594,0
2015-03-11,61.838,63.105,61.442,62.87,1148172,0
2015-03-12,62.85,64.995,62.805,64.831,1386668,0
2015-03-13,64.969,65.555,63.991,64.399,965057,0
2015-03-16,65.218,65.684,64.881,65.275,1063808,0
2015-03-17,65.305,66.658,65.218,66.464,1526202,0
2015-03-18,66.581,67.064,65.19,65.665,1312034,0
2015-03-19,66.135,66.591,65.384,66.031,864545,0
2015-03-20,66.3,66.417,65.335,66.35,1853616,0
2015-03-23,66.35,66.658,65.199,65.199,1214731,0
2015-03-24,64.921,64.939,64.031,64.707,1167009,0
2015-03-25,64.62,64.716,62.177,62.408,1393603,0
2015-03-26,61.75,62.62,60.638,62.417,1679195,0
2015-03-27,62.727,63.711,62.62,63.364,882349,0
2015-03-30,63.961,64.379,63.421,63.952,787945,0
2015-03-31,63.884,64.223,63.066,63.932,961639,0
2015-04-01,63.113,63.364,61.373,61.828,1106456,0
2015-04-02,61.848,62.61,60.853,60.928,1263175,0
2015-04-06,59.847,60.862,59.45,60.283,1789025,0
2015-04-07,60.438,61.182,60.022,60.628,1025701,0
2015-04-08,60.978,62.776,60.785,62.61,1261830,0
2015-04-09,62.756,63.355,61.51,61.972,1288263,0
2015-04-10,62.002,62.571,61.702,61.77,832766,0
2015-04-13,61.77,62.814,61.006,61.182,1276424,0
2015-04-14,61.221,61.373,60.079,60.408,1216699,0
2015-04-15,61.054,61.537,59.905,59.915,1378917,0
2015-04-16,59.953,61.403,59.549,61.343,1655949,0
2015-04-17,60.766,61.547,60.718,60.833,1469583,0
2015-04-20,61.221,61.432,60.388,61.25,1156234,0
2015-04-21,61.586,62.795,61.442,62.727,1025868,0
2015-04-22,62.737,62.795,61.5,62.127,1324965,0
2015-04-23,61.491,64.591,61.152,64.089,2069030,0
2015-04-24,64.669,66.33,64.669,65.981,1584739,0
2015-04-27,65.904,66.35,64.871,65.112,1221252,0
2015-04-28,64.725,64.911,63.355,64.213,845086,0
2015-04-29,63.903,64.252,61.798,63.123,1234918,0
2015-04-30,62.707,63.421,61.673,61.886,1188025,0
2015-05-01,62.292,63.623,62.011,63.086,823657,0
2015-05-04,63.327,63.876,62.233,62.34,1157281,0
2015-05-05,61.25,61.653,60.766,60.833,1034826,0
2015-05-06,60.378,61.576,60.041,61.093,1196304,0
2015-05-07,61.123,63.327,61.123,62.756,1086579,0
2015-05-08,63.623,64.522,63.498,64.021,1126226,0
2015-05-11,63.721,64.561,63.451,64.08,1003667,0
2015-05-12,63.651,63.771,62.927,62.967,794397,0
2015-05-13,63.49,63.961,62.379,62.513,708448,0
2015-05-14,63.027,63.922,62.58,63.884,1008947,0
2015-05-15,64.109,64.688,63.848,64.243,971342,0
2015-05-18,64.138,65.694,63.867,65.285,1290883,0
2015-05-19,65.666,66.148,64.579,64.91,1431289,0
2015-05-20,64.668,64.89,61.44,61.972,2249607,0
2015-05-21,62.021,62.816,61.526,62.679,1318781,0
2015-05-22,62.873,63.211,62.011,62.399,877882,0
2015-05-26,62.436,62.816,60.258,60.433,1337076,0
2015-05-27,60.772,61.508,60.624,61.43,1263668,0
2015-05-28,61.517,62.058,61.159,61.759,1077491,0
2015-05-29,61.72,62.835,61.41,62.631,1537271,0
2015-06-01,62.99,64.24,62.496,64.037,1866821,0
2015-06-02,63.079,64.249,62.778,63.676,971366,0
2015-06-03,63.9,64.278,63.331,63.814,820187,0
2015-06-04,63.766,64.589,63.01,63.475,997291,0
2015-06-05,63.445,63.928,62.845,63.619,976340,0
2015-06-08,63,63.646,60.373,60.586,1568541,0
2015-06-09,59.609,59.957,56.343,58.765,3854326,0
2015-06-10,58.281,59.773,58,58.873,1619182,0
2015-06-11,58.883,60.189,58.873,59.899,1472429,0
2015-06-12,59.792,61.787,59.685,61.526,1618599,0
2015-06-15,60.906,61.272,60.15,60.714,1165002,0
2015-06-16,60.733,61.371,59.967,60.343,805326,0
2015-06-17,60.218,60.723,59.734,60.102,1272441,0
2015-06-18,60.664,62.37,60.664,62.002,1508166,0
2015-06-19,62.312,63.386,61.925,62.641,4300954,0
2015-06-22,63.581,64.2,63.098,64.161,1787652,0
2015-06-23,64.985,65.384,64.366,64.451,1610395,0
2015-06-24,64.51,65.151,63.967,64.144,1190392,0
2015-06-25,64.599,65.063,63.386,63.395,1314239,0
2015-06-26,63.756,63.853,62.496,62.739,1931937,0
2015-06-29,62.293,63.563,61.817,61.876,1100808,0
2015-06-30,62.544,63.445,62.205,62.427,1375141,0
2015-07-01,63.513,63.601,60.644,62.303,2019558,0
2015-07-02,62.65,63.281,61.837,62.99,1144671,0
2015-07-06,62.602,64.327,62.534,64.105,1374617,0
2015-07-07,64.19,65.527,63.656,65.345,1511880,0
2015-07-08,64.958,65.004,63.465,64.066,1367082,0
2015-07-09,64.985,65.131,64.376,64.471,952189,0
2015-07-10,65.897,68.494,65.695,68.356,2365820,0
2015-07-13,69.443,70.393,69.287,70.005,1484326,0
2015-07-14,69.724,71.409,69.24,71.331,1839674,0
2015-07-15,71.207,72.223,69.888,71.429,1797320,0
2015-07-16,71.691,73.124,71.585,72.37,1605594,0
2015-07-17,72.66,73.009,72.012,72.444,1147149,0
2015-07-20,72.708,72.911,71.409,71.837,1399179,0
2015-07-21,71.913,72.698,71.671,72.621,1192766,0
2015-07-22,72.145,73.523,72.145,73.475,1682895,0
2015-07-23,74.491,75.384,70.353,71.496,2318859,0
2015-07-24,72.174,72.901,71.168,71.798,1601364,0
2015-07-27,71.109,71.264,70.295,70.752,1266765,0
2015-07-28,71.109,72.154,70.519,72.012,1589596,0
2015-07-29,72.05,72.67,71.08,72.454,1352736,0
2015-07-30,72.089,72.941,71.594,72.823,897800,0
2015-07-31,73.019,73.513,72.099,73.396,1223933,0
2015-08-03,73.774,75.887,73.647,75.597,1331871,0
2015-08-04,75.691,75.981,74.608,75.354,960858,0
2015-08-05,75.73,77.136,75.374,76.575,1485049,0
2015-08-06,77.601,78.026,74.491,75.335,1097030,0
2015-08-07,75.187,75.935,74.628,75.567,689631,0
2015-08-10,76.187,77.146,75.789,76.187,958279,0
2015-08-11,75.809,77.785,75.74,77.476,1297528,0
2015-08-12,76.807,76.942,74.063,76.101,1346440,0
2015-08-13,76.041,77.747,75.606,76.827,1111232,0
2015-08-14,76.331,77.535,76.331,77.32,542736,0
2015-08-17,77.33,79.41,76.835,79.176,1091546,0
2015-08-18,79.225,79.799,77.974,79.176,1149504,0
2015-08-19,78.44,79.652,78.197,78.673,1416859,0
2015-08-20,77.749,78.253,76.448,76.748,1330279,0
2015-08-21,75.426,76.827,73.951,73.961,1804245,0
2015-08-24,68.024,73.63,57.235,71.008,2590069,0
2015-08-25,73.699,75.652,72.181,72.415,1767391,0
2015-08-26,73.902,74.475,71.036,74.135,1516509,0
2015-08-27,74.961,75.464,72.727,74.056,1436520,0
2015-08-28,74.019,74.651,73.124,73.639,1299292,0
2015-08-31,73.719,74.622,72.473,72.717,1378664,0
2015-09-01,71.619,73.251,71.542,72.659,1407593,0
2015-09-02,73.912,76.584,73.456,76.574,1472758,0
2015-09-03,76.738,77.711,75.584,75.836,1284880,0
2015-09-04,74.951,77.563,74.835,76.331,1089281,0
2015-09-08,77.661,78.983,77.389,78.915,1390915,0
2015-09-09,79.652,80.072,78.262,79.43,1481714,0
2015-09-10,79.741,80.409,78.673,78.963,1181042,0
2015-09-11,78.534,79.652,78.44,79.526,904801,0
2015-09-14,79.469,80.072,78.245,78.43,1441667,0
2015-09-15,78.73,78.875,77,77.459,1636546,0
2015-09-16,77.32,78.331,76.146,76.865,1475537,0
2015-09-17,77.33,78.292,76.321,77.409,1332384,0
2015-09-18,76.564,77.535,76.243,76.486,3827256,0
2015-09-21,76.942,79.819,76.835,79.741,2008700,0
2015-09-22,78.524,79.42,75.816,76.398,1481714,0
2015-09-23,76.398,77.984,76.398,77.778,1136533,0
2015-09-24,77.206,77.632,76.119,76.719,1228497,0
2015-09-25,77.554,78.954,76.991,78.391,1149917,0
2015-09-28,78.108,78.272,75.232,75.875,1626975,0
2015-09-29,75.846,76.709,74.563,76.136,1113987,0
2015-09-30,76.807,77.856,76.079,77.177,1583015,0
2015-10-01,76.621,78.187,75.767,77.934,1266453,0
2015-10-02,76.758,77.097,75,76.991,1243804,0
2015-10-05,77.449,79.361,76.768,78.593,1450344,0
2015-10-06,78.245,78.506,72.31,72.398,2959413,0
2015-10-07,72.552,75.097,70.804,73.795,2982472,0
2015-10-08,73.562,75,72.776,73.59,1456182,0
2015-10-09,73.009,75.544,73.009,73.747,2249287,0
2015-10-12,74.096,76.301,73.446,75.757,1700537,0
2015-10-13,74.573,75.165,71.775,71.804,2508815,0
2015-10-14,72.687,73.241,71.018,71.347,1866736,0
2015-10-15,71.94,74.086,71.056,73.805,2118337,0
2015-10-16,73.728,73.775,72.398,73.659,1706653,0
2015-10-19,73.572,75.202,73.281,74.67,1443061,0
2015-10-20,74.651,75.262,73.649,74.3,975752,0
2015-10-21,74.243,74.97,72.542,72.591,1767700,0
2015-10-22,74.001,74.746,72.611,73.795,1517335,0
2015-10-23,74.688,77.04,74.688,76.827,1737021,0
2015-10-26,76.506,77.603,76.089,76.895,1413565,0
2015-10-27,76.788,77.273,74.805,75.717,1405019,0
2015-10-28,75.97,76.223,72.34,73.039,2079835,0
2015-10-29,73.019,74.387,72.601,73.6,950921,0
2015-10-30,73.61,75.262,73.339,74.066,975113,0
2015-11-02,74.349,75.454,74.263,74.922,883493,0
2015-11-03,75.574,75.584,73.766,75.454,1419843,0
2015-11-04,75.454,75.642,74.514,75.193,1039054,0
2015-11-05,75.642,75.933,74.651,75.826,922611,0
2015-11-06,75.727,76.738,75.156,75.846,719907,0
2015-11-09,75.836,75.885,74.593,75.097,1299657,0
2015-11-10,74.776,76.351,74.698,76.321,993849,0
2015-11-11,76.631,76.7,75.252,75.35,712290,0
2015-11-12,75.312,75.757,74.426,74.485,984275,0
2015-11-13,74.524,75.089,73.832,73.98,1082641,0
2015-11-16,73.413,74.875,72.868,74.846,1316029,0
2015-11-17,74.991,77.318,74.573,75.517,1581861,0
2015-11-18,75.537,76.277,74.602,76.053,1098762,0
2015-11-19,76.472,77.495,76.384,77.164,844838,0
2015-11-20,77.515,79.803,77.417,79.725,1367572,0
2015-11-23,79.813,80.067,78.197,78.311,1047011,0
2015-11-24,77.251,77.825,75.477,77.524,1000198,0
2015-11-25,77.923,78.216,76.959,77.533,687536,0
2015-11-27,77.729,78.507,76.959,77.68,463491,0
2015-11-30,77.69,78.272,76.968,77.65,1112110,0
2015-12-01,77.758,79.101,77.581,79.053,909104,0
2015-12-02,79.626,81.05,78.819,79.569,1271749,0
2015-12-03,80.008,80.484,78.225,78.45,1402854,0
2015-12-04,79.501,83.211,79.374,82.695,1957871,0
2015-12-07,83.864,84.897,83.211,84.079,1830345,0
2015-12-08,83.554,84.195,81.994,83.386,1694482,0
2015-12-09,82.929,84.312,80.777,81.331,1620984,0
2015-12-10,82.247,83.271,81.946,82.16,1214070,0
2015-12-11,81.321,81.321,79.822,80.612,1581144,0
2015-12-14,80.825,81.303,78.751,80.008,1229905,0
2015-12-15,80.425,80.698,79.432,79.988,1229062,0
2015-12-16,80.435,80.884,78.887,80.592,1124635,0
2015-12-17,80.631,82.051,78.887,79.013,1078944,0
2015-12-18,78.857,80.142,77.815,77.865,1455055,0
2015-12-21,78.684,80.708,78.684,80.349,1159855,0
2015-12-22,79.646,79.832,77.543,79.588,1436882,0
2015-12-23,79.472,80.562,78.253,80.018,931600,0
2015-12-24,79.968,81.244,79.87,79.978,397543,0
2015-12-28,79.988,80.708,78.917,80.271,622806,0
2015-12-29,80.396,81.097,80.161,80.612,630411,0
2015-12-30,80.612,80.612,79.181,79.316,615774,0
2015-12-31,78.887,79.325,77.72,78.411,839370,0
2016-01-04,77.094,77.222,75.314,76.356,1479934,0
2016-01-05,76.55,77.104,74.561,75.079,1588512,0
2016-01-06,74.534,76.209,74.31,76.16,1424269,0
2016-01-07,74.573,75.176,70.979,72.061,1845284,0
2016-01-08,72.937,72.937,68.418,68.545,2796260,0
2016-01-11,68.817,69.908,67.302,68.827,2022655,0
2016-01-12,69.303,70.005,67.638,69.187,1400633,0
2016-01-13,69.275,69.566,65.496,65.896,1560064,0
2016-01-14,65.573,68.077,64.367,66.957,1536631,0
2016-01-15,65.896,68.027,64.765,66.937,2105680,0
2016-01-19,67.61,67.921,64.903,65.3,2264160,0
2016-01-20,64.988,67.039,62.507,65.409,2863088,0
2016-01-21,66.821,70.891,66.08,70.716,3756342,0
2016-01-22,72.439,72.439,69.927,70.96,2182672,0
2016-01-25,71.125,71.865,67.755,67.97,1747411,0
2016-01-26,68.32,69.499,67.073,69.47,1468363,0
2016-01-27,69.596,70.755,67.61,68.194,1547411,0
2016-01-28,68.007,68.204,65.476,66.781,1498244,0
2016-01-29,66.354,68.564,65.846,68.564,1473801,0
2016-02-01,68.224,69.09,67.657,68.457,1483107,0
2016-02-02,68.164,68.457,66.05,66.188,1077791,0
2016-02-03,66.518,66.538,63.88,65.514,1290615,0
2016-02-04,65.36,67.365,65.35,67.112,1189710,0
2016-02-05,66.693,67.249,62.447,62.876,1751236,0
2016-02-08,61.708,62.666,59.973,61.415,1549480,0
2016-02-09,60.596,64.425,60.08,63.916,1814073,0
2016-02-10,65.096,66.158,64.482,65.096,1424165,0
2016-02-11,64.143,65.633,63.723,65.194,1279662,0
2016-02-12,66.07,66.957,64.434,66.655,1226329,0
2016-02-16,67.102,68.007,66.411,67.784,958815,0
2016-02-17,68.077,70.073,67.901,69.898,1166425,0
2016-02-18,70.122,70.492,69.08,70.435,1588302,0
2016-02-19,69.872,70.858,69.725,70.722,1222684,0
2016-02-22,71.466,72.052,70.195,70.771,1220876,0
2016-02-23,70.694,71.397,69.989,71.113,927120,0
2016-02-24,70.703,72.052,69.471,71.953,1050395,0
2016-02-25,72.032,73.323,71.573,73.234,1021352,0
2016-02-26,73.323,73.82,71.973,72.902,990550,0
2016-02-29,72.432,72.902,72.197,72.247,1058167,0
2016-03-01,72.54,75.376,72.306,75.346,1396214,0
2016-03-02,74.936,75.907,74.299,75.532,1094372,0
2016-03-03,75.346,76.734,75.013,76.5,1123724,0
2016-03-04,76.695,76.695,75.082,75.933,1132004,0
2016-03-07,75.327,76.03,74.476,75.472,1149893,0
2016-03-08,74.339,75.631,73.401,74.691,1578435,0
2016-03-09,75.248,76.275,74.359,75.592,841186,0
2016-03-10,75.659,76.07,73.47,74.681,1199163,0
2016-03-11,76.09,78.973,75.885,78.963,1775040,0
2016-03-14,78.446,78.895,77.429,78.005,1260849,0
2016-03-15,77.623,78.288,77.32,78.201,812034,0
2016-03-16,77.723,78.905,77.643,78.728,865729,0
2016-03-17,78.621,79.627,78.298,79.168,1134725,0
2016-03-18,78.895,81.144,78.748,80.194,2011333,0
2016-03-21,80.438,80.743,80.08,80.419,1123442,0
2016-03-22,79.384,80.636,79.217,80.194,710129,0
2016-03-23,79.97,80.204,78.758,79.306,1308476,0
2016-03-24,78.671,78.788,77.643,78.788,1186261,0
2016-03-28,78.72,81.046,78.25,79.667,1296898,0
2016-03-29,79.716,80.88,79.364,80.508,1223767,0
2016-03-30,80.743,81.144,80.164,80.488,1008316,0
2016-03-31,80.548,81.231,79.98,80.184,1127658,0
2016-04-01,79.442,80.244,78.629,80.174,1044718,0
2016-04-04,76.471,77.214,75.288,77.155,6604670,0
2016-04-05,76.636,79.647,76.5,77.897,2824519,0
2016-04-06,78.172,78.308,76.539,77.859,1697415,0
2016-04-07,77.673,77.879,75.952,76.529,1515020,0
2016-04-08,76.949,77.673,76.411,77.31,931903,0
2016-04-11,77.995,78.65,76.715,76.725,1455692,0
2016-04-12,77.115,78.103,76.989,77.478,999847,0
2016-04-13,78.24,80.164,77.947,80.04,1144298,0
2016-04-14,80.304,81.398,79.99,80.03,1179602,0
2016-04-15,80.02,80.703,79.511,80.538,1129217,0
2016-04-18,80.664,80.9,79.188,80.4,992558,0
2016-04-19,80.518,80.87,79.521,80.284,953842,0
2016-04-20,80.264,80.831,79.706,79.776,1234293,0
2016-04-21,79.609,80.254,77.023,77.604,1538018,0
2016-04-22,75.961,76.461,74.037,75.092,2598705,0
2016-04-25,74.955,75.482,72.736,72.785,2388491,0
2016-04-26,72.902,73.791,71.446,72.686,1844334,0
2016-04-27,72.58,73.41,71.884,71.934,1388761,0
2016-04-28,71.856,71.934,70.223,70.4,1056948,0
2016-04-29,69.959,70.032,68.553,68.855,2112856,0
2016-05-02,68.981,69.411,68.707,68.952,1125718,0
2016-05-03,68.924,69.314,68.043,68.835,1441013,0
2016-05-04,68.121,68.327,67.359,67.555,1291977,0
2016-05-05,67.545,68.601,67.397,67.594,1277762,0
2016-05-06,67.144,67.476,65.698,66.978,1217745,0
2016-05-09,67.427,68.239,67.222,67.262,1308179,0
2016-05-10,67.76,68.307,67.262,67.779,953366,0
2016-05-11,67.163,67.867,65.903,66.087,3818841,0
2016-05-12,66.508,66.616,63.662,64.104,27972261,0
2016-05-13,64.25,65.639,64.036,64.777,2288960,0
2016-05-16,65.12,65.698,63.811,64.826,2507273,0
2016-05-17,64.906,65.774,63.643,63.976,2819698,0
2016-05-18,64.026,65.981,63.84,64.935,1775140,0
2016-05-19,64.582,65.09,62.989,63.926,1777429,0
2016-05-20,64.451,65.061,63.883,64.021,1152871,0
2016-05-23,64.345,64.835,63.991,64.148,1293407,0
2016-05-24,64.64,65.777,64.59,65.651,1756329,0
2016-05-25,65.631,66.76,65.512,65.691,1440064,0
2016-05-26,65.551,65.846,64.424,64.934,1372024,0
2016-05-27,65.081,65.866,64.954,65.601,1106918,0
2016-05-31,65.425,65.601,64.365,65.19,1354098,0
2016-06-01,65.012,65.18,64.501,64.757,1894532,0
2016-06-02,64.395,65.296,64.316,64.737,1320296,0
2016-06-03,64.699,64.757,63.098,63.892,1703861,0
2016-06-06,63.815,64.061,63.059,64.021,1480504,0
2016-06-07,63.815,65.571,63.815,65.12,1847051,0
2016-06-08,65.1,66.201,64.855,65.18,1582306,0
2016-06-09,65.18,66.71,65.18,66.269,2100772,0
2016-06-10,65.681,66.279,65.13,65.701,1139281,0
2016-06-13,65.1,65.263,63.05,63.117,1512097,0
2016-06-14,62.745,63.089,59.89,60.398,2117018,0
2016-06-15,60.496,62.056,59.858,60.044,2425611,0
2016-06-16,59.633,60.064,58.935,59.269,1782733,0
2016-06-17,59.21,59.544,58.394,58.788,2481422,0
2016-06-20,59.425,59.594,58.238,58.394,1819954,0
2016-06-21,59.013,60.31,58.698,59.358,1876883,0
2016-06-22,59.358,59.966,58.513,58.593,1356074,0
2016-06-23,59.249,59.367,57.669,58.062,1797065,0
2016-06-24,55.98,57.173,55.263,55.46,3687385,0
2016-06-27,54.537,54.875,53.516,54.645,3158386,0
2016-06-28,55.518,55.882,54.321,55.675,2005925,0
2016-06-29,56.098,57.011,55.842,56.638,1913452,0
2016-06-30,56.893,57.228,56.255,57.228,1825338,0
2016-07-01,57.178,57.983,56.993,57.669,1447908,0
2016-07-05,57.492,57.674,56.558,57.561,1377320,0
2016-07-06,56.813,57.517,55.42,57.473,2244401,0
2016-07-07,57.305,58.843,57.247,58.385,1251650,0
2016-07-08,58.632,59.435,58.632,58.768,2318698,0
2016-07-11,59.073,59.618,58.808,59.063,1547915,0
2016-07-12,60.153,62.293,60.074,62.096,2496923,0
2016-07-13,62.675,62.833,61.566,62.018,1805078,0
2016-07-14,62.548,63.706,62.136,63.676,2171753,0
2016-07-15,63.49,64.001,63.04,63.854,2862473,0
2016-07-18,63.736,64.256,63.01,63.069,1457611,0
2016-07-19,62.675,62.945,62.008,62.705,1276487,0
2016-07-20,62.861,63.04,62.077,62.331,1954086,0
2016-07-21,61.801,64.335,60.486,63.53,2885062,0
2016-07-22,63.981,64.355,63.127,63.421,1818503,0
2016-07-25,64.451,64.944,63.825,64.206,1610318,0
2016-07-26,64.461,65.366,63.706,65.316,1563846,0
2016-07-27,66.564,66.769,65.787,66.632,2449400,0
2016-07-28,66.465,67.3,66.24,67.211,1880183,0
2016-07-29,67.191,67.595,65.948,65.994,2040833,0
2016-08-01,66.121,66.446,65.435,66.416,1342112,0
2016-08-02,66.004,66.131,63.49,63.706,2178534,0
2016-08-03,63.471,64.373,63.325,63.911,1074966,0
2016-08-04,63.951,64.12,63.334,63.911,931068,0
2016-08-05,64.365,65.199,64.207,65.022,980262,0
2016-08-08,64.895,65.15,64.335,64.66,958431,0
2016-08-09,64.954,65.15,63.746,63.806,1051228,0
2016-08-10,63.776,63.874,63.079,63.656,975817,0
2016-08-11,64.335,65.396,64.276,64.905,1293334,0
2016-08-12,64.689,65.032,64.139,64.186,588131,0
2016-08-15,64.345,65.248,63.864,64.915,829695,0
2016-08-16,64.761,65.461,64.436,65.067,831911,0
2016-08-17,65.037,66.417,64.85,66.397,1535949,0
2016-08-18,66.25,66.95,65.786,66.743,2185237,0
2016-08-19,66.339,66.762,65.758,66.121,1110299,0
2016-08-22,65.855,66.121,65.417,65.915,800478,0
2016-08-23,66.191,66.92,66.004,66.397,851578,0
2016-08-24,66.231,67.334,66.231,66.96,853155,0
2016-08-25,66.763,67.512,66.723,67.373,1042689,0
2016-08-26,67.226,67.363,66.062,66.319,969906,0
2016-08-29,66.358,66.664,66.014,66.091,914185,0
2016-08-30,66.171,67.363,65.786,66.595,1482591,0
2016-08-31,66.477,66.905,65.559,66.575,1139090,0
2016-09-01,66.851,67.472,66.131,66.309,929462,0
2016-09-02,66.309,67.286,66.309,67.246,703072,0
2016-09-06,67.286,68.034,67.058,68.024,1045394,0
2016-09-07,68.3,70.291,68.29,70.025,1763956,0
2016-09-08,69.859,70.617,69.779,70.311,1458496,0
2016-09-09,69.956,70.085,67.887,67.887,1378761,0
2016-09-12,67.383,69.01,66.733,68.804,1187516,0
2016-09-13,68.587,69.296,67.186,67.354,1401591,0
2016-09-14,67.286,67.472,65.589,65.709,1324257,0
2016-09-15,65.639,66.447,65.027,65.865,1204383,0
2016-09-16,65.619,65.925,64.703,64.77,1156730,0
2016-09-19,64.87,65.629,64.634,64.761,1249800,0
2016-09-20,64.969,65.333,64.564,64.574,558993,0
2016-09-21,64.9,65.965,64.328,65.757,1339820,0
2016-09-22,66.101,67.019,64.654,65.106,2156518,0
2016-09-23,64.8,65.689,64.436,64.84,2364123,0
2016-09-26,64.693,64.761,63.283,63.686,1431052,0
2016-09-27,63.835,65.205,63.815,65.057,1135164,0
2016-09-28,65.353,66.743,65.096,65.263,1106774,0
2016-09-29,65.077,65.569,64.348,64.388,795130,0
2016-09-30,64.673,65.412,64.368,64.93,896667,0
2016-10-03,64.673,66.171,64.673,66.141,1056853,0
2016-10-04,67.453,68.635,67.038,67.738,1984648,0
2016-10-05,67.649,67.867,66.802,67.344,1025816,0
2016-10-06,67.413,68.133,67.206,68.113,833194,0
2016-10-07,68.093,68.222,66.93,67.147,1214894,0
2016-10-10,67.325,68.951,67.206,68.922,858268,0
2016-10-11,69.01,69.246,68.133,68.349,1474919,0
2016-10-12,68.872,70.242,68.872,69.434,2051032,0
2016-10-13,70.006,72.154,69.148,71.928,2187781,0
2016-10-14,72.145,72.658,70.687,71.288,1172523,0
2016-10-17,71.307,72.254,70.883,70.923,822413,0
2016-10-18,71.426,72.13,70.587,71.09,1114134,0
2016-10-19,71.022,72.48,70.765,72.421,1308401,0
2016-10-20,73.181,74.246,71.791,74.226,1647090,0
2016-10-21,73.279,73.99,72.825,73.505,1127804,0
2016-10-24,73.821,73.98,72.46,72.569,790612,0
2016-10-25,72.383,72.944,71.298,71.376,1252825,0
2016-10-26,69.503,71.85,69.454,70.125,1568844,0
2016-10-27,70.46,71.248,69.632,70.115,908316,0
2016-10-28,70.212,71.376,70.065,70.765,731966,0
2016-10-31,71.061,71.288,70.431,71.199,689519,0
2016-11-01,71.219,71.815,69.66,70.421,746920,0
2016-11-02,70.538,71.908,69.908,69.956,1042404,0
2016-11-03,69.956,70.222,68.587,68.675,897304,0
2016-11-04,68.714,70.04,68.143,69.266,1177701,0
2016-11-07,70.371,71.564,69.874,71.544,1135881,0
2016-11-08,71.436,72.067,70.755,71.682,851542,0
2016-11-09,70.232,72.579,69.869,72.145,872821,0
2016-11-10,72.576,74.634,72.526,74.189,1535383,0
2016-11-11,73.743,74.545,73.368,74.446,767507,0
2016-11-14,74.921,77.286,74.812,77.019,1282409,0
2016-11-15,78.385,79.562,76.841,77.425,1262729,0
2016-11-16,77.188,77.474,76.505,76.959,870406,0
2016-11-17,76.851,78.078,76.672,78.028,687050,0
2016-11-18,77.672,81.294,77.088,78.642,970675,0
2016-11-21,78.672,78.741,77.899,77.959,805131,0
2016-11-22,78.305,81.007,78.265,80.68,1480506,0
2016-11-23,80.622,82.135,79.672,82.095,1594921,0
2016-11-25,82.135,82.511,81.601,81.888,426345,0
2016-11-28,81.481,82.333,80.957,81.571,1013659,0
2016-11-29,81.611,82.6,81.244,81.918,713053,0
2016-11-30,80.572,82.392,79.167,81.413,1761043,0
2016-12-01,81.047,82.798,79.878,81.997,1335416,0
2016-12-02,82.135,84.045,81.729,83.946,1827846,0
2016-12-05,84.095,84.194,81.274,82.254,1984768,0
2016-12-06,82.343,83.995,81.958,83.917,1555857,0
2016-12-07,83.828,87.202,83.639,86.757,1840209,0
2016-12-08,86.648,88.528,85.598,87.627,1571623,0
2016-12-09,87.964,89.33,87.964,88.835,1343004,0
2016-12-12,88.121,88.301,85.371,85.827,1288303,0
2016-12-13,86.104,87.894,85.658,85.965,1254175,0
2016-12-14,85.757,86.974,85.312,85.48,1042741,0
2016-12-15,86.351,90.666,86.189,89.18,1764193,0
2016-12-16,89.844,90.576,87.795,87.805,2502406,0
2016-12-19,87.994,89.734,87.994,89.39,1104838,0
2016-12-20,89.696,90.933,89.32,90.606,894051,0
2016-12-21,90.309,90.636,89.112,90.171,909213,0
2016-12-22,90.269,90.383,87.825,88.171,1111140,0
2016-12-23,88.448,89.527,88.429,89.487,801074,0
2016-12-27,89.924,90.413,89.19,89.597,661602,0
2016-12-28,89.497,90.071,87.717,87.767,668189,0
2016-12-29,87.787,88.429,86.925,87.607,778758,0
2016-12-30,87.815,88.212,87.103,87.805,940790,0
2017-01-03,87.994,90.051,86.994,87.083,1402385,0
2017-01-04,86.638,88.498,85.737,88.251,1377284,0
2017-01-05,88.231,88.795,86.588,86.845,1515515,0
2017-01-06,86.697,86.776,85.401,86.074,937180,0
2017-01-09,85.875,87.43,85.321,86.558,1300613,0
2017-01-10,87.538,91.527,87.538,91.041,2149498,0
2017-01-11,91.833,93.808,90.823,92.823,2563816,0
2017-01-12,92.249,92.991,90.685,92.288,1540986,0
2017-01-13,92.328,93.416,92.12,93.337,842087,0
2017-01-17,93.02,93.813,91.714,92.437,1103176,0
2017-01-18,91.527,92.506,90.794,91.961,1848149,0
2017-01-19,92.318,93.713,92.259,93.238,1520845,0
2017-01-20,93.307,93.743,92.823,93.723,1332687,0
2017-01-23,93.397,93.813,91.734,92.1,935504,0
2017-01-24,92.041,92.873,91.577,91.893,877768,0
2017-01-25,92.576,93.189,92.1,92.407,708377,0
2017-01-26,92.773,95.029,92.546,94.901,1279740,0
2017-01-27,95.049,95.266,94.01,94.139,1583333,0
2017-01-30,93.08,93.322,91.26,93.179,1185940,0
2017-01-31,92.704,93.02,91.903,92.843,942325,0
2017-02-01,92.853,93.693,92.061,92.654,838903,0
2017-02-02,91.971,93.664,91.407,93.546,1186867,0
2017-02-03,93.683,94.347,92.576,93.11,942806,0
2017-02-06,93.763,94.792,93.327,94.129,872217,0
2017-02-07,94.426,94.456,92.941,93.12,1589315,0
2017-02-08,94.109,97.77,93.99,96.187,2711583,0
2017-02-09,96.068,97.86,94.129,97.386,2186554,0
2017-02-10,97.346,97.798,96.147,96.335,1271256,0
2017-02-13,96.454,97.376,96.345,96.999,1088614,0
2017-02-14,97.088,97.276,94.663,95.296,1265796,0
2017-02-15,96.098,96.727,95.306,95.95,1464405,0
2017-02-16,96.278,96.546,95.096,95.98,1306440,0
2017-02-17,95.414,95.98,94.61,95.89,916676,0
2017-02-21,95.632,96.386,95.206,95.9,1076115,0
2017-02-22,95.672,96.804,95.532,96.536,877531,0
2017-02-23,96.536,96.972,95.076,95.186,828240,0
2017-02-24,94.5,96.346,94.133,96.298,658631,0
2017-02-27,96.049,97.15,95.523,97.122,784765,0
2017-02-28,97.19,98.034,96.684,97.102,1171757,0
2017-03-01,97.32,100.68,97.32,99.51,1573970,0
2017-03-02,99.177,99.356,95.513,95.652,1851112,0
2017-03-03,95.84,98.486,95.8,98.213,1547302,0
2017-03-06,97.746,98.084,94.828,95.92,1782410,0
2017-03-07,95.444,95.722,94.193,94.421,1244311,0
2017-03-08,94.57,95.284,93.488,94.5,1308254,0
2017-03-09,94.689,95.622,93.786,94.084,1213987,0
2017-03-10,93.885,95.97,93.647,95.9,1226122,0
2017-03-13,95.622,97.578,95.464,95.87,1385713,0
2017-03-14,95.513,95.682,93.448,93.806,1140885,0
2017-03-15,92.426,95.196,91.651,94.659,1889997,0
2017-03-16,94.679,95.116,92.972,93.448,1407099,0
2017-03-17,93.855,93.895,92.585,92.674,1331089,0
2017-03-20,94.49,94.55,93.16,94.123,1509897,0
2017-03-21,94.699,94.699,91.334,91.433,1503910,0
2017-03-22,90.987,92.277,88.346,92.237,1691161,0
2017-03-23,92.307,94.535,91.681,93.359,1341190,0
2017-03-24,93.548,94.659,92.376,94.004,863202,0
2017-03-27,92.753,94.729,92.451,94.302,1071796,0
2017-03-28,94.272,96.346,94.034,95.622,1583401,0
2017-03-29,95.791,95.865,93.061,93.607,1328045,0
2017-03-30,93.667,94.232,92.714,92.972,2159433,0
2017-03-31,92.674,92.882,91.503,91.543,1870622,0
2017-04-03,91.741,91.89,90.033,91.691,1993544,0
2017-04-04,91.463,91.909,89.459,89.557,1288101,0
2017-04-05,90.143,90.748,89.309,89.389,1197238,0
2017-04-06,89.617,90.043,88.435,88.773,1520894,0
2017-04-07,88.337,89.16,87.761,88.515,1286457,0
2017-04-10,88.743,89.389,88.147,88.385,1065089,0
2017-04-11,88.137,89.001,87.095,88.187,1324875,0
2017-04-12,88.941,89.339,87.616,88.009,1557263,0
2017-04-13,87.681,87.899,85.666,85.696,1587874,0
2017-04-17,85.954,86.495,85.487,86.271,992755,0
2017-04-18,86.331,87.016,85.12,85.894,1114444,0
2017-04-19,86.301,87.293,85.944,86.549,901043,0
2017-04-20,86.957,87.989,86.559,87.721,803625,0
2017-04-21,87.8,88.653,87.463,88.455,1155854,0
2017-04-24,90.083,90.758,89.409,90.013,1351952,0
2017-04-25,90.331,91.23,90.023,90.748,1626251,0
2017-04-26,89.686,91.275,87.532,87.601,2403047,0
2017-04-27,85.547,85.705,83.144,84.306,3186274,0
2017-04-28,84.356,85.06,84.177,84.465,1182025,0
2017-05-01,84.713,84.991,83.79,83.8,1125428,0
2017-05-02,83.78,86.053,83.77,85.855,1693190,0
2017-05-03,85.765,86.192,84.911,85.964,1187305,0
2017-05-04,86.043,86.669,84.346,84.802,1266211,0
2017-05-05,85.09,85.2,84.008,84.614,954218,0
2017-05-08,84.643,84.812,82.827,82.916,2598566,0
2017-05-09,83.611,83.978,82.608,83.591,1647774,0
2017-05-10,83.462,83.8,82.5,82.578,1291718,0
2017-05-11,82.539,83.294,81.764,83.036,1817667,0
2017-05-12,82.837,83.705,82.758,82.976,1544860,0
2017-05-15,83.69,85.249,83.69,84.246,1503453,0
2017-05-16,84.594,84.594,83.204,84.107,1614010,0
2017-05-17,83.383,83.641,81.533,81.586,1255435,0
2017-05-18,81.516,82.936,81.428,82.43,1187825,0
2017-05-19,82.858,84.671,82.649,84.253,1205947,0
2017-05-22,84.532,85.458,84.392,84.96,851024,0
2017-05-23,84.92,86.086,84.133,85.458,1545965,0
2017-05-24,85.528,86.206,84.143,84.223,1326186,0
2017-05-25,84.432,86.475,84.193,86.255,1600426,0
2017-05-26,86.096,87.013,85.538,86.295,1330560,0
2017-05-30,85.807,86.504,85.389,85.488,1417597,0
2017-05-31,85.827,87.013,85.259,86.724,1417453,0
2017-06-01,86.933,88.218,86.714,87.899,1278446,0
2017-06-02,88.278,89.842,88.228,88.975,1487472,0
2017-06-05,88.796,89.324,88.348,88.965,1280271,0
2017-06-06,88.357,90.011,88.218,88.866,1274104,0
2017-06-07,89.065,91.844,88.437,91.346,1656268,0
2017-06-08,91.466,91.635,89.912,90.201,1893464,0
2017-06-09,90.44,90.938,89.384,89.593,1296917,0
2017-06-12,89.414,89.414,87.351,88.706,820556,0
2017-06-13,89.095,89.593,87.511,88.577,1036604,0
2017-06-14,88.497,89.344,87.869,88.836,645754,0
2017-06-15,88.338,88.357,86.763,88.079,818477,0
2017-06-16,88.009,88.676,87.74,88.407,1222649,0
2017-06-19,89.005,90.48,88.636,90.43,762954,0
2017-06-20,90.43,90.648,88.985,89.055,772267,0
2017-06-21,89.673,90.694,89.214,90.489,828022,0
2017-06-22,91.356,91.605,89.951,90.679,921459,0
2017-06-23,90.748,91.814,90.574,91.286,1360235,0
2017-06-26,91.675,92.811,90.489,90.529,740034,0
2017-06-27,90.151,90.509,88.567,88.587,1215403,0
2017-06-28,89.174,89.488,88.009,88.079,1218507,0
2017-06-29,88.397,89.314,87.959,88.766,1022915,0
2017-06-30,89.065,89.969,88.497,89.423,1238664,0
2017-07-03,89.932,90.589,89.563,89.882,545230,0
2017-07-05,90.141,92.024,89.782,90.938,1066153,0
2017-07-06,90.659,91.76,89.898,91.057,1095844,0
2017-07-07,91.336,93.628,91.267,93.538,1120330,0
2017-07-10,92.711,93.428,92.462,92.592,1301599,0
2017-07-11,92.313,92.89,91.177,91.227,1097297,0
2017-07-12,92.153,94.395,91.864,94.275,1180276,0
2017-07-13,93.937,95.391,93.369,93.389,1120942,0
2017-07-14,93.648,93.837,92.094,92.283,915473,0
2017-07-17,92.362,92.651,91.496,91.735,968834,0
2017-07-18,91.406,91.575,90.191,90.41,952409,0
2017-07-19,90.211,90.499,89.324,89.932,1031481,0
2017-07-20,89.922,89.922,88.577,88.766,980904,0
2017-07-21,88.557,88.846,87.75,87.919,946382,0
2017-07-24,87.859,87.909,86.634,86.684,886256,0
2017-07-25,87.222,88.004,86.604,86.803,1164659,0
2017-07-26,84.96,88.407,83.097,87.391,2884578,0
2017-07-27,86.694,88.118,84.323,87.65,2469085,0
2017-07-28,87.252,87.66,85.15,85.996,1732206,0
2017-07-31,86.216,86.245,84.861,84.91,1258214,0
2017-08-01,85.578,86.843,84.592,85.189,1574856,0
2017-08-02,85.07,85.648,84.661,85.319,993436,0
2017-08-03,85.09,85.717,84.104,84.671,983202,0
2017-08-04,84.632,85.628,84.442,85.548,824609,0
2017-08-07,85.827,86.355,85.488,85.678,841754,0
2017-08-08,85.528,86.594,84.701,84.831,976055,0
2017-08-09,84.552,84.582,83.506,84.024,841365,0
2017-08-10,83.675,83.924,82.818,83.476,1103574,0
2017-08-11,83.297,84.641,82.988,84.153,1141282,0
2017-08-14,85.07,85.379,83.585,84.771,1132181,0
2017-08-15,84.472,84.781,82.848,83.595,1579662,0
2017-08-16,83.775,84.821,81.623,83.496,1195912,0
2017-08-17,83.396,83.675,79.63,79.72,1362765,0
2017-08-18,79.77,80.01,78.44,78.45,1649852,0
2017-08-21,78.5,79.195,77.82,77.98,1175201,0
2017-08-22,78.23,78.62,76.71,77.11,1305059,0
2017-08-23,77.11,77.11,74.8,74.91,1577264,0
2017-08-24,75.18,75.18,73.29,73.52,1933553,0
2017-08-25,73.91,76,73.91,75.53,1675303,0
2017-08-28,75.68,75.68,74.21,74.31,1583523,0
2017-08-29,73.87,74.5,73.55,74.38,1163682,0
2017-08-30,74.3,74.4148,73.4,74.13,920045,0
2017-08-31,74.51,75.23,74.39,74.66,1000261,0
2017-09-01,75.1,75.65,74.59,75.15,1070771,0
2017-09-05,74.57,74.645,72.78,73.05,1616703,0
2017-09-06,72.46,73.87,71.7,73.68,2523972,0
2017-09-07,74.08,74.95,73.03,73.16,2114594,0
2017-09-08,73.01,74.66,72.95,74.3,1201302,0
2017-09-11,74.95,75.79,74.83,75.59,1832155,0
2017-09-12,75.77,76.41,75.15,76.32,1198080,0
2017-09-13,76.57,76.57,75.21,76.21,1132111,0
2017-09-14,76.78,78.44,76.75,77.49,2500000,0
2017-09-15,76.86,76.98,75.02,75.28,2213010,0
2017-09-18,75.13,75.26,72.72,73.07,2334380,0
2017-09-19,73.08,73.77,71.81,72.24,2148549,0
2017-09-20,72.46,73.64,71.93,73,1452274,0
2017-09-21,73.12,73.385,71.17,72.91,2425819,0
2017-09-22,72.85,74.92,72.55,74.75,1717734,0
2017-09-25,74.75,75.36,74.19,74.79,1489446,0
2017-09-26,75.5,76.27,74.81,74.96,1281539,0
2017-09-27,75.31,75.5,74.29,75.1,1303983,0
2017-09-28,74.97,76.1,74.67,75.87,1197134,0
2017-09-29,76,76.59,75.94,76.27,1032093,0
2017-10-02,76.3,77.25,76.21,77.03,1353866,0
2017-10-03,77.07,80.2,77.05,80.15,1935141,0
2017-10-04,80.75,82.5,80.27,80.84,2358887,0
2017-10-05,80.75,80.83,78.88,79.75,1475129,0
2017-10-06,79.34,80.89,79.18,80.56,1549454,0
2017-10-09,80.6,80.8811,79.87,80.41,1031231,0
2017-10-10,81.32,82.68,80.465,80.68,2428068,0
2017-10-11,80.83,81.52,80.68,81.52,1153364,0
2017-10-12,80.82,80.93,79.1301,80.4,2533298,0
2017-10-13,80.4,81.22,80.09,80.96,1325905,0
2017-10-16,80.69,81,79.67,80.47,1416607,0
2017-10-17,80.75,81.77,80.04,80.52,1148092,0
2017-10-18,80.6,80.93,80.33,80.43,691308,0
2017-10-19,79.68,80.17,77.4,78.83,1846379,0
2017-10-20,79.11,80.17,78.72,79.69,1213833,0
2017-10-23,79.89,79.89,78.62,78.74,814242,0
2017-10-24,78.29,79.52,77.68,79.39,1398158,0
2017-10-25,76.3,78,68.1,68.92,8080809,0
2017-10-26,69.37,70.46,65.26,65.38,6044737,0
2017-10-27,65.86,67.14,64.77,66.58,4118659,0
2017-10-30,66,66.87,65.16,66.46,1809507,0
2017-10-31,66.4,66.77,65.2,66.03,2471162,0
2017-11-01,65.65,66.02,64.71,65.78,2366451,0
2017-11-02,65.83,66.12,63.56,63.65,3153142,0
2017-11-03,63.59,63.92,62.65,63.65,1669169,0
2017-11-06,63.34,64.72,63.2967,63.94,1382956,0
2017-11-07,64.08,64.14,62.17,62.2,1749812,0
2017-11-08,62.05,62.4812,61.36,62.08,2022815,0
2017-11-09,61.94,62.42,61.67,62.38,1578085,0
2017-11-10,62.17,63,61.99,62.42,1672227,0
