Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.691,5.7466,5.6631,5.719,8139003,0
2005-02-28,5.7003,5.7931,5.6817,5.7003,7967140,0
2005-03-01,5.728,5.8486,5.7003,5.8394,9956793,0
2005-03-02,5.8579,5.9784,5.7837,5.9506,7542431,0
2005-03-03,5.9784,6.0341,5.9134,5.9321,5585679,0
2005-03-04,5.9969,6.0247,5.8209,6.0247,6049593,0
2005-03-07,6.0247,6.1915,5.9969,6.1359,7044870,0
2005-03-08,6.1545,6.1545,6.0153,6.0341,3379678,0
2005-03-09,6.0061,6.1266,5.9506,5.9506,8029015,0
2005-03-10,5.9969,6.0153,5.8671,5.9043,5242471,0
2005-03-11,5.9043,6.0061,5.9043,5.9876,7816704,0
2005-03-14,5.9969,6.0896,5.9876,6.0061,8640873,0
2005-03-15,6.0061,6.1266,5.9692,5.9969,8385479,0
2005-03-16,6.0153,6.1082,5.9506,5.9692,3450053,0
2005-03-17,5.9506,6.0896,5.9506,5.9969,5257835,0
2005-03-18,6.0247,6.0619,5.9784,6.0061,4588379,0
2005-03-21,6.0524,6.0619,5.9598,5.9969,4154771,0
2005-03-22,5.691,5.9227,5.6726,5.8671,19150232,0
2005-03-23,5.8858,5.9692,5.7837,5.9134,7913075,0
2005-03-24,5.9413,5.9784,5.728,5.7374,7847077,0
2005-03-28,5.7466,5.7837,5.5148,5.6169,12454153,0
2005-03-29,5.5706,5.6169,5.3666,5.413,9785276,0
2005-03-30,5.4314,5.45,5.135,5.311,12982784,0
2005-03-31,5.311,5.3388,5.0885,5.1442,14823180,0
2005-04-01,5.2091,5.3666,5.172,5.3573,9848945,0
2005-04-04,5.3573,5.3851,5.2091,5.3482,5750212,0
2005-04-05,5.3759,5.3945,5.2832,5.2832,5065960,0
2005-04-06,5.2832,5.3297,5.2646,5.3018,4004775,0
2005-04-07,5.3018,5.4593,5.2738,5.4408,5729320,0
2005-04-08,5.4686,5.5242,5.3851,5.4223,5992055,0
2005-04-11,5.4223,5.45,5.3297,5.4223,5087985,0
2005-04-12,5.4408,5.5614,5.4037,5.5242,7875886,0
2005-04-13,5.5148,5.5614,5.3945,5.4223,8113224,0
2005-04-14,5.4963,5.5242,5.2554,5.2646,7050934,0
2005-04-15,5.3203,5.5057,5.3018,5.3573,8385258,0
2005-04-18,5.3759,5.3945,5.2184,5.2832,5107923,0
2005-04-19,5.3203,5.3851,5.2646,5.3573,4646415,0
2005-04-20,5.3297,5.3851,5.1814,5.1814,5808309,0
2005-04-21,5.2275,5.2554,5.1071,5.246,7167505,0
2005-04-22,5.2646,5.2646,5.0422,5.0885,5344292,0
2005-04-25,5.1071,5.3203,5.0885,5.311,5779516,0
2005-04-26,5.311,5.3573,5.2275,5.2554,4719675,0
2005-04-27,5.2554,5.2554,5.0515,5.1814,7809002,0
2005-04-28,5.1442,5.1814,5.0236,5.0515,3162904,0
2005-04-29,5.0515,5.1256,4.931,5.0236,4748701,0
2005-05-02,5.0702,5.1256,5.0052,5.1164,3653012,0
2005-05-03,5.135,5.2832,5.1256,5.2832,6288692,0
2005-05-04,5.1256,5.2368,5.098,5.172,10055860,0
2005-05-05,5.1626,5.311,5.0885,5.2275,8029621,0
2005-05-06,5.1533,5.6169,5.1442,5.5335,14413855,0
2005-05-09,5.5614,5.5614,5.3388,5.3759,6171980,0
2005-05-10,5.3666,5.3851,5.311,5.3666,5272739,0
2005-05-11,5.4037,5.4037,5.2275,5.2832,6569239,0
2005-05-12,5.2554,5.3297,5.2091,5.2368,4087884,0
2005-05-13,5.3388,5.3945,5.1905,5.246,11263628,0
2005-05-16,5.2554,5.3388,5.2275,5.3388,7608135,0
2005-05-17,5.413,5.552,5.3945,5.4871,10103841,0
2005-05-18,5.5148,5.5798,5.311,5.4963,11088839,0
2005-05-19,5.5242,5.5242,5.3388,5.4037,11468778,0
2005-05-20,5.4223,5.5148,5.3203,5.4408,7454616,0
2005-05-23,5.4593,5.4593,5.3573,5.4037,4330961,0
2005-05-24,5.4037,5.4223,5.3203,5.3666,5214843,0
2005-05-25,5.3666,5.3666,5.246,5.2926,9447042,0
2005-05-26,5.311,5.3573,5.2646,5.2926,3679631,0
2005-05-27,5.2926,5.3851,5.2738,5.3482,2816990,0
2005-05-31,5.3666,5.5057,5.3388,5.4871,5880528,0
2005-06-01,5.45,5.5614,5.3945,5.5148,9408639,0
2005-06-02,5.5242,5.5242,5.4778,5.5057,3382293,0
2005-06-03,5.4686,5.5242,5.4037,5.4223,4002279,0
2005-06-06,5.4408,5.719,5.4223,5.6817,8206837,0
2005-06-07,5.6817,5.8209,5.6631,5.6726,9682030,0
2005-06-08,5.7095,5.7095,5.5242,5.5983,4708532,0
2005-06-09,5.6447,5.8949,5.6078,5.8858,6982484,0
2005-06-10,5.9043,6.0247,5.8301,5.9598,8571274,0
2005-06-13,5.9506,6.1359,5.9227,6.0153,9756296,0
2005-06-14,6.1082,6.1453,5.9506,5.9692,6884832,0
2005-06-15,6.0341,6.0803,5.9506,6.0341,6526219,0
2005-06-16,6.0247,6.1545,6.0153,6.1082,10576200,0
2005-06-17,6.0896,6.1545,6.0524,6.0989,13898962,0
2005-06-20,6.0619,6.1453,6.0619,6.1172,6123641,0
2005-06-21,6.1172,6.1915,6.0896,6.1731,4778790,0
2005-06-22,6.1823,6.2007,6.1545,6.1915,4522340,0
2005-06-23,6.2007,6.4325,6.1453,6.1731,8804152,0
2005-06-24,6.0803,6.0989,5.8394,5.8671,10305437,0
2005-06-27,5.8394,5.9321,5.756,5.8301,5072459,0
2005-06-28,5.8486,5.9043,5.8023,5.8949,4421792,0
2005-06-29,5.8671,5.9506,5.8394,5.8579,5180340,0
2005-06-30,5.8949,5.9043,5.7095,5.7466,6215130,0
2005-07-01,5.7931,5.7931,5.691,5.7003,3447230,0
2005-07-05,5.6726,5.719,5.589,5.7003,10196602,0
2005-07-06,5.6817,5.8949,5.6262,5.7931,6633354,0
2005-07-07,5.719,5.9598,5.6726,5.9506,5885742,0
2005-07-08,5.9784,6.0803,5.9134,6.0247,5713154,0
2005-07-11,6.0433,6.1453,6.0341,6.1082,4011006,0
2005-07-12,6.0803,6.2565,6.0619,6.2101,5572676,0
2005-07-13,6.2286,6.2842,6.1637,6.2565,4912473,0
2005-07-14,6.2936,6.3399,6.2565,6.2936,4719250,0
2005-07-15,6.2656,6.3954,6.2656,6.2751,9412204,0
2005-07-18,6.2565,6.2656,6.1915,6.2656,3538068,0
2005-07-19,6.2565,6.2936,6.2193,6.2842,3061034,0
2005-07-20,6.2565,6.3677,6.2193,6.3305,3976182,0
2005-07-21,6.3399,6.4418,6.2842,6.349,6189912,0
2005-07-22,6.377,6.414,6.3399,6.414,2969436,0
2005-07-25,6.414,6.4418,6.349,6.3954,4116492,0
2005-07-26,6.4233,6.4604,6.3305,6.3954,8453158,0
2005-07-27,6.4325,6.6735,6.3862,6.6735,12283518,0
2005-07-28,6.7013,6.7013,6.5901,6.5901,8944394,0
2005-07-29,6.5159,7.1833,6.5067,7.0721,20017133,0
2005-08-01,7.0258,7.0905,6.9237,6.998,8056214,0
2005-08-02,7.0071,7.1833,6.97,7.1184,6892712,0
2005-08-03,7.1092,7.3038,7.1092,7.2017,8465515,0
2005-08-04,7.1925,7.2482,7.1092,7.1741,4887887,0
2005-08-05,7.1554,7.2204,7.0721,7.0813,8141694,0
2005-08-08,7.0905,7.2112,7.0721,7.1278,4599646,0
2005-08-09,7.137,7.1925,7.0813,7.0905,4407372,0
2005-08-10,7.137,7.1554,6.9331,6.9515,4679155,0
2005-08-11,6.9237,6.9515,6.7941,6.9146,6639185,0
2005-08-12,6.8497,6.8682,6.7662,6.8218,5574238,0
2005-08-15,7.0905,7.2296,7.0258,7.0535,6152981,0
2005-08-16,7.0629,7.1092,6.9331,6.9515,2883533,0
2005-08-17,6.9331,7.137,6.9237,7.0535,4167642,0
2005-08-18,7.0165,7.0905,6.9609,6.9886,2698989,0
2005-08-19,6.9794,7.0535,6.9515,6.9609,1921099,0
2005-08-22,7.0258,7.0535,6.8961,6.9515,2814821,0
2005-08-23,6.9237,7.1278,6.9237,7.0535,4909000,0
2005-08-24,7.0721,7.415,7.0629,7.3224,8029285,0
2005-08-25,7.3317,7.3594,7.2389,7.276,3447993,0
2005-08-26,7.2482,7.3131,7.2017,7.2668,3129656,0
2005-08-29,7.2944,7.4706,7.2112,7.4428,5239617,0
2005-08-30,7.3872,7.5726,7.3594,7.415,7684242,0
2005-08-31,7.415,7.7673,7.3779,7.7673,5869327,0
2005-09-01,7.7116,7.9433,7.7116,7.8878,5795368,0
2005-09-02,7.9063,7.9619,7.86,7.9154,4702930,0
2005-09-06,7.934,7.9897,7.897,7.9804,3612782,0
2005-09-07,8.0176,8.0176,7.6838,7.7116,10504737,0
2005-09-08,7.6653,7.6746,7.5171,7.5171,8456383,0
2005-09-09,7.3409,7.7116,7.1092,7.6838,13744163,0
2005-09-12,7.7859,7.8785,7.7393,7.832,4781899,0
2005-09-13,7.7951,7.934,7.7673,7.832,3997068,0
2005-09-14,7.8229,7.9433,7.7951,7.8136,4625003,0
2005-09-15,7.73,7.897,7.6189,7.6375,4137473,0
2005-09-16,7.6189,7.6653,7.5263,7.5634,7674509,0
2005-09-19,7.6838,7.7489,7.5542,7.6375,4377626,0
2005-09-20,7.5726,7.6097,7.1184,7.2204,11792629,0
2005-09-21,7.1741,7.1925,6.8126,6.8311,11850317,0
2005-09-22,6.7849,6.9146,6.6642,6.8126,11135575,0
2005-09-23,6.8126,7.0258,6.7755,6.9423,5092346,0
2005-09-26,6.9423,7.0165,6.8774,6.8961,6320577,0
2005-09-27,6.8867,7.0165,6.8682,6.9515,4727561,0
2005-09-28,6.97,7.0721,6.8403,6.8682,3654890,0
2005-09-29,6.8497,7.1092,6.7383,7.1,5824165,0
2005-09-30,7.1463,7.1554,7.0071,7.1092,4690196,0
2005-10-03,7.0721,7.3317,7.0535,7.1833,9016300,0
2005-10-04,7.1647,7.2204,7.0071,7.0351,5369278,0
2005-10-05,6.9886,7.1278,6.7849,6.8682,11216675,0
2005-10-06,6.8961,7.0165,6.8311,6.8867,10930453,0
2005-10-07,6.9146,6.9515,6.7383,6.7941,4942551,0
2005-10-10,6.7941,6.8497,6.6365,6.7013,6295260,0
2005-10-11,6.7383,6.7941,6.5808,6.6829,6829251,0
2005-10-12,6.7107,6.9331,6.5901,6.6271,12538707,0
2005-10-13,6.6549,6.8682,6.6087,6.8311,7401497,0
2005-10-14,6.9609,7.276,6.9609,7.1463,13369812,0
2005-10-17,7.1463,7.2017,7.0813,7.1184,6183872,0
2005-10-18,7.1278,7.2389,7.1184,7.2017,4751298,0
2005-10-19,7.1925,7.4058,7.1554,7.3779,6031800,0
2005-10-20,7.3502,7.4522,7.1184,7.1833,5061076,0
2005-10-21,7.2017,7.5263,7.1647,7.3687,5874184,0
2005-10-24,7.3502,7.6375,7.3502,7.5357,5211283,0
2005-10-25,7.6189,7.6468,7.4058,7.4798,3386449,0
2005-10-26,7.4613,7.5542,7.1925,7.1925,3653218,0
2005-10-27,7.1741,7.2668,7.0535,7.0629,3489240,0
2005-10-28,7.1184,7.3502,7.0443,7.2017,6678716,0
2005-10-31,7.1833,7.3131,7.1463,7.3038,5207883,0
2005-11-01,7.2482,7.5263,7.2296,7.5076,9128615,0
2005-11-02,7.5263,7.9897,7.4985,7.7859,17857702,0
2005-11-03,7.86,8.3419,7.8506,8.0546,15504559,0
2005-11-04,8.3326,8.3419,7.9248,8.0733,10464511,0
2005-11-07,8.0546,8.1195,7.9804,8.0733,5293954,0
2005-11-08,8.0733,8.0733,7.9063,7.9804,3723824,0
2005-11-09,7.9711,8.0082,7.7951,7.8136,7089367,0
2005-11-10,7.8506,7.8785,7.7116,7.8414,3829534,0
2005-11-11,7.8414,8.0361,7.7023,7.7393,9355299,0
2005-11-14,7.758,7.9897,7.7393,7.9154,5867277,0
2005-11-15,8.3604,8.3604,7.7673,7.7673,6922445,0
2005-11-16,7.8785,7.9154,7.6468,7.8229,4714098,0
2005-11-17,7.7489,7.832,7.5263,7.5263,16499677,0
2005-11-18,7.0629,7.1925,6.9146,7.0351,34268894,0
2005-11-21,7.0351,7.1,6.8403,6.8867,19371596,0
2005-11-22,6.6735,6.8311,6.5345,6.7941,16860893,0
2005-11-23,6.8774,6.9237,6.7568,6.8311,7489696,0
2005-11-25,6.8311,6.8311,6.6735,6.8218,2119788,0
2005-11-28,6.8403,6.9146,6.5623,6.5808,11274187,0
2005-11-29,6.5623,6.5995,6.3305,6.4047,17311640,0
2005-11-30,6.3213,6.3862,6.1545,6.1731,36997754,0
2005-12-01,6.2193,6.2286,6.0896,6.1266,22581742,0
2005-12-02,6.1637,6.2656,6.1359,6.1915,14466423,0
2005-12-05,6.2751,6.2842,5.9969,6.1082,21657144,0
2005-12-06,6.1266,6.3399,6.1266,6.2936,16236500,0
2005-12-07,6.4047,6.451,6.1637,6.2473,17603751,0
2005-12-08,6.3305,6.3862,6.2101,6.2193,7005706,0
2005-12-09,6.3305,6.4604,6.3027,6.4325,10571601,0
2005-12-12,6.5995,6.6365,6.3121,6.3585,11111342,0
2005-12-13,6.377,6.414,6.2656,6.2936,8389475,0
2005-12-14,6.4418,6.7941,6.3305,6.6271,33438585,0
2005-12-15,6.1637,6.4418,6.0247,6.0989,62573647,0
2005-12-16,6.1359,6.3027,6.0433,6.2378,35860334,0
2005-12-19,6.2101,6.2656,6.1172,6.1359,10267056,0
2005-12-20,6.1453,6.2101,6.0247,6.0341,11315385,0
2005-12-21,6.0803,6.4233,6.0619,6.2936,13556702,0
2005-12-22,6.2936,6.3954,6.2565,6.3213,9009208,0
2005-12-23,6.3027,6.349,6.2286,6.2565,5144770,0
2005-12-27,6.2936,6.3305,6.1359,6.1545,5269538,0
2005-12-28,6.2378,6.3305,6.1545,6.3027,9117099,0
2005-12-29,6.3399,6.5901,6.2936,6.4789,11447317,0
2005-12-30,6.451,6.4604,6.3305,6.3677,8592852,0
2006-01-03,6.3862,6.5253,6.2101,6.4604,12520575,0
2006-01-04,6.451,6.5808,6.349,6.5345,7042156,0
2006-01-05,6.6921,6.7477,6.553,6.5995,8368786,0
2006-01-06,6.6087,6.9237,6.5623,6.9052,15640851,0
2006-01-09,6.7941,6.9886,6.6829,6.8403,9510929,0
2006-01-10,6.7477,6.9515,6.7477,6.8497,6697828,0
2006-01-11,6.8311,7.3779,6.7849,7.2668,22134240,0
2006-01-12,7.2482,7.3409,7.137,7.1833,10013699,0
2006-01-13,7.1833,7.1833,6.8867,6.9052,12300903,0
2006-01-17,6.8311,6.8774,6.7107,6.7291,7348355,0
2006-01-18,6.6549,6.8774,6.6365,6.6458,9398147,0
2006-01-19,6.6549,6.8218,6.5159,6.7568,7079279,0
2006-01-20,6.7199,6.7568,6.451,6.4974,11419940,0
2006-01-23,6.5717,6.5717,6.4789,6.4881,7122714,0
2006-01-24,6.4974,6.5253,6.3862,6.5159,13226035,0
2006-01-25,6.5345,6.553,6.3399,6.377,10376922,0
2006-01-26,6.3954,6.5717,6.3677,6.5253,10996035,0
2006-01-27,6.553,6.6087,6.377,6.4881,7867970,0
2006-01-30,6.5253,6.5253,6.349,6.4881,7370610,0
2006-01-31,6.4604,6.6829,6.3862,6.6458,8584077,0
2006-02-01,6.5901,6.7477,6.451,6.5808,7310762,0
2006-02-02,6.5623,6.5901,6.414,6.4604,8243927,0
2006-02-03,6.414,6.7199,6.377,6.5253,11443413,0
2006-02-06,6.5623,6.7383,6.4881,6.6549,17647636,0
2006-02-07,6.3121,6.6921,6.2101,6.2842,44475595,0
2006-02-08,6.2936,6.2936,6.1545,6.2565,13698473,0
2006-02-09,6.2473,6.2936,5.9134,5.9784,18520878,0
2006-02-10,5.9413,6.0896,5.8671,5.9969,10061304,0
2006-02-13,6.0153,6.1453,5.9784,6.0619,11363271,0
2006-02-14,6.0524,6.0619,5.8671,5.8764,12479845,0
2006-02-15,5.8671,5.8858,5.7095,5.7837,18521596,0
2006-02-16,5.8301,5.8394,5.5706,5.6262,31968775,0
2006-02-17,5.6078,5.8023,5.589,5.6447,18034688,0
2006-02-21,5.6726,5.7095,5.5706,5.6078,6808353,0
2006-02-22,5.6262,5.7651,5.5798,5.6355,9408357,0
2006-02-23,5.6355,5.6447,5.5706,5.5798,12543585,0
2006-02-24,5.5706,5.691,5.5335,5.6726,11443902,0
2006-02-27,5.7003,5.9413,5.6817,5.9134,12393314,0
2006-02-28,5.9134,5.9227,5.691,5.7931,10744492,0
2006-03-01,5.8023,5.9043,5.7374,5.8764,10472636,0
2006-03-02,5.8579,5.9227,5.7837,5.8301,4880057,0
2006-03-03,5.7837,5.9043,5.7743,5.8301,9751675,0
2006-03-06,5.7931,5.8209,5.6355,5.6355,12408117,0
2006-03-07,5.6355,5.6631,5.589,5.6355,10350853,0
2006-03-08,5.6262,5.7095,5.5983,5.5983,14611740,0
2006-03-09,5.6078,5.6726,5.5983,5.6262,8859210,0
2006-03-10,5.6078,5.6169,5.4778,5.5242,22262614,0
2006-03-13,5.5242,5.8671,5.5242,5.8394,19346986,0
2006-03-14,5.8301,6.2007,5.7931,6.1266,22900672,0
2006-03-15,6.3954,6.4881,6.3213,6.451,26216976,0
2006-03-16,6.4974,6.5253,6.3677,6.3954,16827195,0
2006-03-17,6.451,6.5253,6.3677,6.5253,9786197,0
2006-03-20,6.5345,6.5623,6.4696,6.5253,10513362,0
2006-03-21,6.5717,6.7199,6.4881,6.5159,13112695,0
2006-03-22,6.4418,6.6087,6.4047,6.5623,13384840,0
2006-03-23,6.5345,6.5995,6.414,6.4233,9653896,0
2006-03-24,6.4233,6.4881,6.3677,6.3862,8106258,0
2006-03-27,6.3862,6.5253,6.377,6.4974,8500168,0
2006-03-28,6.5067,6.5717,6.4047,6.451,6925016,0
2006-03-29,6.4325,6.5253,6.4047,6.4789,5017341,0
2006-03-30,6.4881,6.5067,6.4047,6.4881,6240907,0
2006-03-31,6.4881,6.4974,6.3121,6.3862,9056899,0
2006-04-03,6.4418,6.4974,6.3399,6.3862,7921698,0
2006-04-04,6.4047,6.4789,6.2656,6.3121,8035393,0
2006-04-05,6.3213,6.3213,6.1823,6.2473,8807955,0
2006-04-06,6.2473,6.2656,6.1731,6.2473,8306092,0
2006-04-07,6.2842,6.3677,6.2193,6.2656,5666667,0
2006-04-10,6.2936,6.3027,6.0341,6.0989,15905434,0
2006-04-11,6.1082,6.1731,5.9969,6.0711,7738377,0
2006-04-12,6.0989,6.2842,6.0247,6.1637,8920723,0
2006-04-13,6.1545,6.2842,6.1266,6.1823,3752677,0
2006-04-17,6.1545,6.2565,5.9692,5.9784,8750305,0
2006-04-18,6.1915,6.4881,6.1359,6.3027,18624036,0
2006-04-19,6.2565,6.4047,6.2565,6.3305,11598105,0
2006-04-20,6.3027,6.4418,6.2842,6.4325,7122019,0
2006-04-21,6.4418,6.4418,6.3027,6.3305,6807457,0
2006-04-24,6.3121,6.377,6.1359,6.2565,6229846,0
2006-04-25,6.2193,6.3677,6.2193,6.3027,6611211,0
2006-04-26,6.3305,6.4604,6.2378,6.2656,6401047,0
2006-04-27,6.2193,6.4881,6.2101,6.451,9603822,0
2006-04-28,6.4789,6.5901,6.3305,6.5717,10114786,0
2006-05-01,6.5901,6.5995,6.2286,6.2565,11401982,0
2006-05-02,6.2842,6.3399,6.1359,6.2193,9686164,0
2006-05-03,6.1823,6.377,6.0989,6.3213,13604193,0
2006-05-04,6.0711,6.3305,5.9969,6.0619,17305357,0
2006-05-05,6.4047,6.998,6.3954,6.8403,37241035,0
2006-05-08,6.9515,6.9515,6.6549,6.7107,13353203,0
2006-05-09,6.7568,6.9423,6.7199,6.9146,10410687,0
2006-05-10,6.9052,6.9146,6.6549,6.6735,12839473,0
2006-05-11,6.6735,6.6921,6.414,6.4418,9071488,0
2006-05-12,6.4047,6.4047,6.1731,6.2101,9930951,0
2006-05-15,6.1823,6.2565,6.1453,6.2101,8778582,0
2006-05-16,6.1453,6.3121,6.0896,6.1266,8153606,0
2006-05-17,6.1266,6.1915,5.9134,6.0061,9192064,0
2006-05-18,5.9876,6.0153,5.8301,5.8394,10855602,0
2006-05-19,5.9043,5.9134,5.6262,5.6726,22615503,0
2006-05-22,5.7466,5.9506,5.4871,5.5983,28299745,0
2006-05-23,5.728,5.8301,5.6631,5.6631,10845572,0
2006-05-24,5.6631,5.8023,5.5983,5.6355,11483449,0
2006-05-25,5.6817,5.9506,5.6726,5.9506,10148570,0
2006-05-26,5.9043,6.0247,5.8486,5.9043,15697046,0
2006-05-30,5.9506,6.0247,5.7651,5.8301,8357558,0
2006-05-31,5.8671,6.0619,5.8209,6.0619,20206366,0
2006-06-01,6.0341,6.0803,5.8671,6.0247,9655689,0
2006-06-02,6.0619,6.1359,5.9321,6.0247,8076775,0
2006-06-05,6.0341,6.0524,5.7743,5.8023,8899938,0
2006-06-06,5.8023,5.9134,5.6726,5.719,7004098,0
2006-06-07,5.7095,5.8671,5.691,5.7095,9837803,0
2006-06-08,5.6726,5.7931,5.5242,5.6817,8725783,0
2006-06-09,5.6817,5.7837,5.6355,5.6726,6937773,0
2006-06-12,5.6726,5.6726,5.3573,5.3666,11619996,0
2006-06-13,5.3482,5.4963,5.2554,5.4037,14496360,0
2006-06-14,5.3666,5.3851,5.1626,5.246,9300372,0
2006-06-15,5.2554,5.45,5.2368,5.3297,9438773,0
2006-06-16,5.311,5.4686,5.3018,5.3666,12289674,0
2006-06-19,5.2832,5.3018,4.9867,5.1626,28270037,0
2006-06-20,5.2184,5.3297,5.098,5.098,20856241,0
2006-06-21,5.1256,5.2926,5.0885,5.1998,12243004,0
2006-06-22,5.1626,5.2832,5.1442,5.2554,9435556,0
2006-06-23,5.2275,5.3203,5.1071,5.2832,6859292,0
2006-06-26,5.311,5.3297,5.2368,5.2646,6221059,0
2006-06-27,5.2832,5.3018,5.098,5.135,5935311,0
2006-06-28,5.135,5.135,4.9681,4.9867,13607756,0
2006-06-29,5.0515,5.3297,5.0236,5.3203,11061226,0
2006-06-30,5.3018,5.3297,5.1905,5.2738,10176980,0
2006-07-03,5.2275,5.4408,5.2275,5.413,2510701,0
2006-07-05,5.3945,5.413,5.172,5.1905,9107893,0
2006-07-06,5.2091,5.2926,5.172,5.2091,13841505,0
2006-07-07,5.1626,5.1998,5.0143,5.0236,14658205,0
2006-07-10,5.0236,5.098,4.9217,4.9772,15326587,0
2006-07-11,4.9403,5.0052,4.8569,4.9681,14986484,0
2006-07-12,4.9867,5.0885,4.8847,5.0422,20954263,0
2006-07-13,5.0515,5.135,4.9772,5.0607,18895973,0
2006-07-14,5.1905,5.2926,5.098,5.2275,25973484,0
2006-07-17,5.1998,5.246,5.135,5.1998,9967847,0
2006-07-18,5.2368,5.4408,5.2184,5.3759,14165586,0
2006-07-19,5.3945,5.7003,5.3759,5.5983,12451177,0
2006-07-20,5.5983,5.6631,5.5242,5.5983,7624880,0
2006-07-21,5.5614,5.6169,5.4408,5.4686,7024982,0
2006-07-24,5.4963,5.5242,5.4314,5.5057,7436040,0
2006-07-25,5.5057,5.6355,5.4593,5.5983,10904965,0
2006-07-26,5.5798,5.8301,5.5798,5.7374,8909091,0
2006-07-27,5.756,5.8301,5.691,5.719,7153061,0
2006-07-28,5.7651,5.8115,5.7003,5.7837,7764254,0
2006-07-31,5.654,5.7095,5.413,5.5335,18331389,0
2006-08-01,5.413,5.5148,5.3297,5.3759,12905064,0
2006-08-02,5.4037,5.7931,5.4037,5.6817,15239642,0
2006-08-03,5.654,5.8394,5.5148,5.7651,14192758,0
2006-08-04,6.3027,6.3677,5.8949,5.9321,24324304,0
2006-08-07,5.8858,5.9321,5.691,5.7931,9638178,0
2006-08-08,5.8301,5.9227,5.728,5.8394,6261406,0
2006-08-09,5.9043,5.9876,5.719,5.756,9749916,0
2006-08-10,5.756,5.9876,5.719,5.9784,10351109,0
2006-08-11,5.9876,6.0247,5.8579,5.9969,10094617,0
2006-08-14,6.0619,6.0619,5.9043,5.9134,7798211,0
2006-08-15,6.0619,6.1082,5.9506,6.0989,5195860,0
2006-08-16,6.1082,6.3213,6.0341,6.3027,9130753,0
2006-08-17,6.2842,6.5717,6.2193,6.4881,10753263,0
2006-08-18,6.4696,6.5345,6.3399,6.451,5990220,0
2006-08-21,6.4604,6.4604,6.2378,6.2936,4983771,0
2006-08-22,6.3213,6.4325,6.2565,6.2842,4718546,0
2006-08-23,6.2656,6.2936,5.9227,6.0247,8615595,0
2006-08-24,6.0803,6.1453,5.9413,5.9876,7370481,0
2006-08-25,5.9598,6.0896,5.9506,5.9969,3924180,0
2006-08-28,5.9784,6.1172,5.9784,6.0711,3333164,0
2006-08-29,6.0247,6.1172,5.8949,6.0341,5994071,0
2006-08-30,6.0524,6.0711,5.9598,6.0433,3643936,0
2006-08-31,6.0619,6.1082,5.9413,5.9784,5075990,0
2006-09-01,5.9876,6.1637,5.9784,6.0803,5120946,0
2006-09-05,6.0989,6.0989,5.9043,6.0247,5958892,0
2006-09-06,5.9227,6.0619,5.8209,5.8764,11110665,0
2006-09-07,5.8671,5.9598,5.8023,5.8671,4836296,0
2006-09-08,5.8858,6.2101,5.8858,6.0989,7148142,0
2006-09-11,6.1082,6.1731,5.9227,6.1359,7226216,0
2006-09-12,6.1453,6.4881,6.1359,6.451,14620436,0
2006-09-13,6.4418,6.5067,6.349,6.414,10169827,0
2006-09-14,6.414,6.7199,6.377,6.6271,12863919,0
2006-09-15,6.7107,6.7199,6.5159,6.5437,18071408,0
2006-09-18,6.5345,6.6087,6.4418,6.451,6279435,0
2006-09-19,6.4604,6.6087,6.414,6.5253,6001907,0
2006-09-20,6.5901,6.8774,6.5437,6.8403,17336533,0
2006-09-21,6.8961,6.9886,6.8126,6.9146,18291659,0
2006-09-22,6.9423,6.9886,6.7849,6.7941,6815451,0
2006-09-25,6.8218,6.8961,6.6087,6.8403,4969469,0
2006-09-26,6.9052,7.2575,6.8497,7.2204,21356018,0
2006-09-27,7.2112,7.415,7.1647,7.2112,12372940,0
2006-09-28,7.2112,7.2482,6.97,7.0535,9863450,0
2006-09-29,7.0443,7.137,6.97,6.998,6500719,0
2006-10-02,6.9515,7.0165,6.7568,6.8126,9501467,0
2006-10-03,6.8126,6.998,6.7291,6.9515,10853696,0
2006-10-04,6.9052,7.0258,6.8497,7.0165,9559666,0
2006-10-05,6.9794,7.0629,6.8403,6.9237,5291703,0
2006-10-06,6.9331,7.0165,6.8218,6.9609,7863873,0
2006-10-09,6.9331,7.137,6.9146,7.1092,7236942,0
2006-10-10,7.1554,7.1554,6.9515,6.9886,5102765,0
2006-10-11,6.9609,7.0535,6.8126,6.9609,9244659,0
2006-10-12,6.97,7.137,6.8961,7.0813,13074132,0
2006-10-13,7.137,7.4336,7.1184,7.3502,16701844,0
2006-10-16,7.3502,7.3779,7.0905,7.1833,10117153,0
2006-10-17,7.1647,7.2112,7.0071,7.0721,6263689,0
2006-10-18,7.1184,7.2296,7.0258,7.1,5973428,0
2006-10-19,7.1092,7.1925,7.0165,7.0629,6398102,0
2006-10-20,7.0629,7.1,6.9515,7.0721,4648526,0
2006-10-23,7.1,7.1925,6.9609,7.0721,4265661,0
2006-10-24,7.0721,7.0721,6.8403,6.8774,10900533,0
2006-10-25,6.8774,6.8774,6.5901,6.6087,22594052,0
2006-10-26,7.0905,7.3038,6.8589,7.2389,21241298,0
2006-10-27,7.2668,7.3317,7.0629,7.1,11582540,0
2006-10-30,7.0258,7.2204,7.0258,7.1741,10253985,0
2006-10-31,7.1833,7.276,7.0351,7.1463,7019044,0
2006-11-01,7.1554,7.2389,7.0258,7.1,14226855,0
2006-11-02,7.0629,7.2389,7.0535,7.1833,8404483,0
2006-11-03,7.3872,7.5263,7.3224,7.3409,13519905,0
2006-11-06,7.415,7.4522,7.2668,7.276,10774251,0
2006-11-07,7.2575,7.3131,7.2204,7.2575,11322749,0
2006-11-08,7.4798,7.4985,7.3409,7.3502,24117687,0
2006-11-09,7.4243,7.4522,7.3038,7.3409,10077426,0
2006-11-10,7.3409,7.6189,7.3131,7.6097,8196499,0
2006-11-13,7.7116,7.7673,7.5076,7.5263,8797452,0
2006-11-14,7.5263,7.6189,7.4336,7.6189,4865774,0
2006-11-15,7.6097,7.7673,7.6097,7.7116,9162355,0
2006-11-16,7.6653,7.7489,7.6189,7.693,11102024,0
2006-11-17,7.6375,7.6468,7.4798,7.5448,9004970,0
2006-11-20,7.5911,7.7023,7.5076,7.693,8511599,0
2006-11-21,7.6838,7.832,7.5911,7.832,11288266,0
2006-11-22,7.758,7.9897,7.758,7.9804,14628284,0
2006-11-24,7.8785,7.9897,7.8506,7.897,3126694,0
2006-11-27,7.8878,7.9433,7.5542,7.6005,14428133,0
2006-11-28,7.5911,7.6838,7.4798,7.5357,12697857,0
2006-11-29,7.6005,7.7116,7.4891,7.6838,6838290,0
2006-11-30,7.6746,7.9619,7.6653,7.8785,13629063,0
2006-12-01,7.8692,7.9711,7.7951,7.9433,8185393,0
2006-12-04,7.9433,8.1102,7.9433,8.1009,10908091,0
2006-12-05,8.1751,8.2493,8.1009,8.1472,12857742,0
2006-12-06,8.1472,8.24,8.0082,8.1286,9063237,0
2006-12-07,8.2122,8.2956,8.1102,8.1195,10073339,0
2006-12-08,8.2214,8.4345,8.1657,8.2771,16988195,0
2006-12-11,8.2493,8.3326,8.1102,8.3141,8922504,0
2006-12-12,8.1657,8.2771,8.0639,8.1381,6955990,0
2006-12-13,8.1657,8.24,8.0452,8.1102,6441860,0
2006-12-14,8.0917,8.3326,8.0823,8.1195,10853500,0
2006-12-15,8.1472,8.2956,8.0823,8.1102,9006133,0
2006-12-18,8.1195,8.2029,7.758,7.8506,12660394,0
2006-12-19,7.7765,7.9897,7.656,7.8692,11539373,0
2006-12-20,7.897,7.9248,7.7765,7.8136,9845173,0
2006-12-21,7.832,7.8692,7.7489,7.8136,12506379,0
2006-12-22,7.6838,7.86,7.6653,7.8229,8824903,0
2006-12-26,7.8229,7.897,7.8136,7.8878,6129968,0
2006-12-27,7.9154,8.0917,7.8878,8.0361,7451826,0
2006-12-28,7.9897,8.1102,7.9711,8.0546,7286217,0
2006-12-29,8.0452,8.1751,7.9804,7.9897,6033028,0
2007-01-03,8.1381,8.2956,7.7116,7.9526,11647399,0
2007-01-04,7.9433,8.0639,7.7859,8.0176,6913309,0
2007-01-05,8.0176,8.0176,7.7673,7.9711,8716199,0
2007-01-08,7.934,8.0639,7.8136,7.9711,10206387,0
2007-01-09,8.0082,8.1286,7.8692,7.9619,6689521,0
2007-01-10,7.8878,8.1472,7.8878,8.1286,5114230,0
2007-01-11,8.3789,8.6015,8.2771,8.5365,19801272,0
2007-01-12,8.453,8.6015,8.3235,8.3789,11528826,0
2007-01-16,8.3974,8.5828,8.3883,8.5365,8277488,0
2007-01-17,8.5088,8.7033,8.5088,8.6385,12896494,0
2007-01-18,8.6385,8.657,8.2306,8.2771,8766280,0
2007-01-19,8.2214,8.2585,8.1657,8.2214,8764602,0
2007-01-22,8.2306,8.2306,7.934,8.0917,11705066,0
2007-01-23,8.0639,8.2677,8.0452,8.1381,4972788,0
2007-01-24,8.1565,8.453,8.1565,8.3883,7839723,0
2007-01-25,8.3789,8.3974,7.86,7.934,15497385,0
2007-01-26,8.2029,8.2214,7.693,7.7951,26317348,0
2007-01-29,7.758,8.1565,7.73,8.0082,15081332,0
2007-01-30,8.0176,8.0452,7.7393,7.7489,15714408,0
2007-01-31,7.656,7.9063,7.6468,7.8878,13083366,0
2007-02-01,7.8692,7.9897,7.8043,7.9154,7825529,0
2007-02-02,8.0452,8.1751,7.9433,8.0639,12062041,0
2007-02-05,8.0176,8.0176,7.758,7.897,12507330,0
2007-02-06,7.9063,7.9154,7.6838,7.7673,7522063,0
2007-02-07,7.8136,7.934,7.7116,7.8043,6565753,0
2007-02-08,7.8506,7.9248,7.4428,7.6189,27495879,0
2007-02-09,7.6746,7.6838,7.5448,7.6189,17687242,0
2007-02-12,7.6005,7.6375,7.5076,7.5357,9821077,0
2007-02-13,7.5911,7.656,7.5542,7.656,11778115,0
2007-02-14,7.6468,7.9154,7.6375,7.897,12908262,0
2007-02-15,7.8785,7.9433,7.8414,7.9154,9366006,0
2007-02-16,7.9248,8.1195,7.8506,8.0082,16648793,0
2007-02-20,7.9154,8.1935,7.8785,8.1472,11684199,0
2007-02-21,8.1657,8.1751,7.9804,8.0917,11964860,0
2007-02-22,8.0733,8.24,8.0546,8.1751,8447383,0
2007-02-23,8.2029,8.305,8.1381,8.2214,9066805,0
2007-02-26,8.305,8.305,8.1381,8.1472,8358775,0
2007-02-27,8.0733,8.1009,7.7859,7.8878,11282130,0
2007-02-28,7.8506,7.934,7.693,7.7489,8812339,0
2007-03-01,7.5726,7.8878,7.4613,7.7765,8909822,0
2007-03-02,7.7023,7.758,7.5634,7.5819,6180111,0
2007-03-05,7.5357,7.6746,7.4428,7.5911,8864128,0
2007-03-06,7.693,7.8136,7.6468,7.73,13698535,0
2007-03-07,7.693,7.8229,7.6005,7.6746,6897455,0
2007-03-08,7.7765,8.0733,7.7393,7.9526,11090772,0
2007-03-09,8.1381,8.2029,7.9154,7.999,9587519,0
2007-03-12,8.0176,8.1195,7.9619,8.0082,5671375,0
2007-03-13,7.934,8.0176,7.7951,7.8136,8811086,0
2007-03-14,7.7859,7.9154,7.6653,7.8506,12025773,0
2007-03-15,7.8414,7.934,7.7116,7.7951,10957249,0
2007-03-16,7.8229,8.0269,7.7859,7.9154,7494867,0
2007-03-19,7.9897,8.3326,7.9897,8.1286,13350793,0
2007-03-20,8.1102,8.2306,8.0546,8.1935,4642510,0
2007-03-21,8.2029,8.4438,8.1195,8.3974,8936633,0
2007-03-22,8.4438,8.4809,8.3141,8.453,6828560,0
2007-03-23,8.5088,8.5552,8.3789,8.4068,6805577,0
2007-03-26,8.3974,8.4345,8.24,8.3789,5279283,0
2007-03-27,8.5365,8.5737,8.3697,8.3974,7604248,0
2007-03-28,8.3235,8.8979,8.3141,8.8146,19193706,0
2007-03-29,8.8517,8.8795,8.6478,8.7218,9135295,0
2007-03-30,8.7128,8.8053,8.6107,8.7776,7780698,0
2007-04-02,8.8241,8.8425,8.5922,8.7128,9835205,0
2007-04-03,8.7591,9,8.7498,8.8609,11035210,0
2007-04-04,8.8517,8.9444,8.8053,8.9444,6951245,0
2007-04-05,8.9536,9,8.7776,8.8887,6897320,0
2007-04-09,8.9165,8.9815,8.8517,8.9073,8364270,0
2007-04-10,8.935,9.1575,8.9073,9.0279,10737517,0
2007-04-11,9.0092,9.1112,8.8702,9.065,10547420,0
2007-04-12,9.0741,9.2877,9.065,9.2317,14046492,0
2007-04-13,9.241,9.2504,9.0557,9.2132,9460010,0
2007-04-16,9.2504,9.473,9.2317,9.4452,10798843,0
2007-04-17,9.4172,9.659,9.3808,9.592,15954973,0
2007-04-18,9.602,9.611,9.4452,9.51,5888363,0
2007-04-19,9.4359,9.4641,9.3336,9.3808,7314425,0
2007-04-20,9.668,9.705,9.4074,9.529,12211315,0
2007-04-23,9.611,9.695,9.538,9.584,6217052,0
2007-04-24,9.584,9.64,9.473,9.63,6053666,0
2007-04-25,9.649,9.649,9.4641,9.621,8989964,0
2007-04-26,9.548,9.705,9.519,9.621,6039591,0
2007-04-27,9.621,9.678,9.4359,9.4452,7877888,0
2007-04-30,9.4452,9.4819,9.2317,9.2689,11544834,0
2007-05-01,9.315,9.4172,9.2317,9.3896,7328587,0
2007-05-02,9.3896,9.668,9.3336,9.668,9658334,0
2007-05-03,9.548,9.732,9.4074,9.714,16469979,0
2007-05-04,9.732,9.927,9.705,9.853,11234451,0
2007-05-07,9.778,9.826,9.0186,9.352,28300166,0
2007-05-08,9.3709,9.4551,9.2038,9.352,11308494,0
2007-05-09,9.2595,9.3808,9.139,9.3248,13699203,0
2007-05-10,9.3062,9.4641,9.1575,9.1762,10187129,0
2007-05-11,9.1483,9.2595,8.8887,9.0741,13909161,0
2007-05-14,9.1483,9.2317,8.7682,8.8425,18232522,0
2007-05-15,8.8609,8.8609,8.6756,8.7033,15211151,0
2007-05-16,8.7591,8.8332,8.6292,8.7776,11079459,0
2007-05-17,8.7591,8.8609,8.6385,8.7869,11183383,0
2007-05-18,8.8332,9.0092,8.7869,8.926,15130289,0
2007-05-21,9,9.0463,8.8609,8.9721,8290147,0
2007-05-22,8.9721,9.0092,8.8241,8.8517,9718620,0
2007-05-23,8.8795,8.926,8.796,8.8241,8086897,0
2007-05-24,8.8332,8.8517,8.4996,8.5365,11875513,0
2007-05-25,8.5552,8.8332,8.4903,8.7406,12298233,0
2007-05-29,8.7218,8.935,8.6847,8.8609,6450495,0
2007-05-30,8.8517,9.0279,8.7869,9.0092,9947774,0
2007-05-31,9.0092,9.1762,8.9165,9.1668,9061277,0
2007-06-01,9.2224,9.3808,8.6478,8.7498,26704699,0
2007-06-04,8.7591,8.9073,8.6015,8.8609,12944649,0
2007-06-05,8.8146,9.0741,8.8053,9.0463,13187227,0
2007-06-06,9.0372,9.0741,8.8979,9.0741,14117351,0
2007-06-07,8.8517,9.0279,8.5365,8.5552,18105943,0
2007-06-08,8.5737,8.657,8.4809,8.5922,13396852,0
2007-06-11,8.5552,8.7406,8.5365,8.6847,12850502,0
2007-06-12,8.5828,8.6847,8.5365,8.5737,7348429,0
2007-06-13,8.6662,8.6847,8.5088,8.6015,7499578,0
2007-06-14,8.5365,8.9908,8.5365,8.9536,13532808,0
2007-06-15,9.0372,9.139,8.7498,8.8609,14779549,0
2007-06-18,8.8332,9.0741,8.8332,9.0741,10280132,0
2007-06-19,9.0186,9.0372,8.8609,8.9165,6128223,0
2007-06-20,8.9165,8.926,8.7033,8.7128,6990123,0
2007-06-21,8.7128,8.8241,8.5922,8.8146,10242630,0
2007-06-22,8.8146,8.8146,8.657,8.6756,6206685,0
2007-06-25,8.6847,8.7869,8.5552,8.6385,8151836,0
2007-06-26,8.6199,8.6385,8.5365,8.5737,6597560,0
2007-06-27,8.4903,8.7311,8.4161,8.7218,5408937,0
2007-06-28,8.7218,8.7682,8.6292,8.7498,6780666,0
2007-06-29,8.7591,8.8053,8.5922,8.657,5998143,0
2007-07-02,8.6385,8.8053,8.6385,8.7218,5662682,0
2007-07-03,8.7682,8.796,8.7033,8.7406,2497419,0
2007-07-05,8.7128,8.7406,8.4438,8.6941,13859548,0
2007-07-06,8.6292,8.6662,8.3697,8.6015,12630931,0
2007-07-09,8.6015,8.6847,8.4809,8.5274,13525637,0
2007-07-10,8.7682,8.926,8.6292,8.8887,32791397,0
2007-07-11,8.7682,8.9721,8.7498,8.9165,16873178,0
2007-07-12,8.935,9.0186,8.9073,8.9444,9569264,0
2007-07-13,8.9165,8.9629,8.796,8.8146,6968843,0
2007-07-16,8.7591,8.8332,8.6199,8.6662,11637449,0
2007-07-17,8.6199,8.6941,8.4161,8.4903,15111586,0
2007-07-18,8.4715,8.5088,8.2865,8.4438,13490548,0
2007-07-19,8.4715,8.657,8.4438,8.5644,13913787,0
2007-07-20,8.5737,8.5828,8.3883,8.4345,8500151,0
2007-07-23,8.4624,8.4903,8.3697,8.3974,6821282,0
2007-07-24,8.3789,8.6015,8.3419,8.4068,12429523,0
2007-07-25,8.4809,8.5365,8.3419,8.453,11377652,0
2007-07-26,8.3326,8.4253,8.1381,8.2585,13690151,0
2007-07-27,8.3141,8.3419,8.0082,8.0269,10420786,0
2007-07-30,8.0269,8.0917,7.8506,8.0546,11252365,0
2007-07-31,8.0733,8.1472,7.8785,7.9248,12143092,0
2007-08-01,8.0546,8.2122,7.9248,8.0733,15654302,0
2007-08-02,8.1195,8.4903,8.1102,8.4809,17064147,0
2007-08-03,8.3789,9.0372,8.3512,8.7311,35502973,0
2007-08-06,8.7682,9.1112,8.7682,9.1112,17191357,0
2007-08-07,9.065,9.1298,8.8241,8.926,13752412,0
2007-08-08,8.9444,9.0927,8.5828,8.7406,13792055,0
2007-08-09,8.5644,8.7033,8.3235,8.4253,11089677,0
2007-08-10,8.3883,8.5644,8.1381,8.3883,9345047,0
2007-08-13,8.4715,8.6941,8.4161,8.6199,11937924,0
2007-08-14,8.7033,8.9908,8.6478,8.9536,12702400,0
2007-08-15,8.9908,8.9908,8.4903,8.518,16964316,0
2007-08-16,8.4624,8.518,8.1565,8.3512,12873560,0
2007-08-17,8.453,8.6199,8.3512,8.4438,7604397,0
2007-08-20,8.453,8.518,8.305,8.4068,6789162,0
2007-08-21,8.305,8.453,8.2306,8.4438,8774679,0
2007-08-22,8.4809,8.5365,8.2585,8.3789,12476750,0
2007-08-23,8.5088,8.6756,8.3235,8.6107,10352087,0
2007-08-24,8.6662,8.9165,8.6107,8.8609,10872989,0
2007-08-27,8.8517,8.8517,8.7128,8.8053,5213883,0
2007-08-28,8.7591,8.8053,8.518,8.5274,6099606,0
2007-08-29,8.5365,8.7591,8.5274,8.7498,4793514,0
2007-08-30,8.6941,8.926,8.6941,8.8332,6457069,0
2007-08-31,8.8887,9.0372,8.8332,9.0279,6261026,0
2007-09-04,9.0092,9.2595,8.9444,9.2038,7214893,0
2007-09-05,9.1575,9.2317,9.0092,9.0741,5429536,0
2007-09-06,9.0741,9.1762,8.9536,9.0834,5279992,0
2007-09-07,8.9721,9.0279,8.6478,8.7033,9348542,0
2007-09-10,8.7682,9.0372,8.7498,8.9721,10115588,0
2007-09-11,9.0372,9.315,8.9721,9.2317,10974255,0
2007-09-12,9.1853,9.4172,9.1575,9.352,8426523,0
2007-09-13,9.4551,9.4641,9.241,9.241,6513953,0
2007-09-14,9.2689,9.3618,9.1483,9.2595,7097426,0
2007-09-17,9.2317,9.4359,9.102,9.2779,5565965,0
2007-09-18,9.352,9.659,9.2779,9.64,8720196,0
2007-09-19,9.714,9.955,9.668,9.76,11721262,0
2007-09-20,9.778,9.927,9.611,9.714,12551768,0
2007-09-21,9.826,9.918,9.659,9.695,16240791,0
2007-09-24,9.778,9.778,9.3808,9.621,8188727,0
2007-09-25,9.548,9.927,9.4641,9.872,11811414,0
2007-09-26,9.889,10.029,9.705,9.778,8240083,0
2007-09-27,9.816,9.955,9.705,9.946,6615889,0
2007-09-28,9.964,10.159,9.898,10.001,8442814,0
2007-10-01,10.01,10.325,9.964,10.288,10477656,0
2007-10-02,10.242,10.437,10.187,10.317,9276470,0
2007-10-03,10.317,10.437,10.307,10.409,8813068,0
2007-10-04,10.409,10.603,10.372,10.539,10967114,0
2007-10-05,10.594,10.659,10.483,10.521,10304816,0
2007-10-08,10.483,10.622,10.483,10.622,8773755,0
2007-10-09,10.659,10.929,10.622,10.919,11606738,0
2007-10-10,10.929,10.965,10.521,10.714,14813051,0
2007-10-11,10.761,10.799,10.26,10.418,8137168,0
2007-10-12,10.547,10.659,10.483,10.594,10736197,0
2007-10-15,10.603,10.613,10.344,10.473,5576028,0
2007-10-16,10.464,10.565,10.344,10.372,7829484,0
2007-10-17,10.492,10.632,10.168,10.39,7806523,0
2007-10-18,10.409,10.547,10.307,10.464,10623447,0
2007-10-19,10.511,10.539,10.177,10.196,7762281,0
2007-10-22,10.159,10.659,10.01,10.65,10808339,0
2007-10-23,10.659,10.77,10.38,10.594,11173819,0
2007-10-24,10.521,10.594,10.093,10.362,11381063,0
2007-10-25,10.632,10.919,10.473,10.622,19349973,0
2007-10-26,10.799,11.012,10.696,10.974,11809532,0
2007-10-29,11.003,11.123,10.678,10.77,12673539,0
2007-10-30,10.687,10.826,10.464,10.641,13088408,0
2007-10-31,10.751,10.965,10.65,10.955,15933348,0
2007-11-01,10.836,11.076,10.632,10.669,10733142,0
2007-11-02,10.872,11.057,10.594,10.687,13676097,0
2007-11-05,10.557,10.77,10.428,10.613,14959476,0
2007-11-06,10.594,10.669,10.01,10.446,18472244,0
2007-11-07,10.335,10.418,9.937,9.964,15497185,0
2007-11-08,9.927,10.213,9.695,10.066,15497231,0
2007-11-09,9.872,9.982,9.548,9.602,15894160,0
2007-11-12,9.592,9.77,9.4359,9.4359,7822285,0
2007-11-13,9.51,9.741,9.4074,9.722,8348830,0
2007-11-14,9.77,9.797,9.566,9.611,7184312,0
2007-11-15,9.575,9.751,9.4909,9.621,9755031,0
2007-11-16,9.3896,9.4452,9.2132,9.352,16999535,0
2007-11-19,9.2689,9.732,9.2689,9.4452,12011770,0
2007-11-20,9.4641,9.695,8.8053,9.0741,15441192,0
2007-11-21,8.926,8.9721,8.7218,8.7682,9846675,0
2007-11-23,8.8053,9.1575,8.7776,9.0279,4376129,0
2007-11-26,9.0279,9.1483,8.7406,8.7682,9143106,0
2007-11-27,9.732,10.02,9.63,9.982,31410361,0
2007-11-28,10.26,10.659,10.196,10.464,20752828,0
2007-11-29,10.464,10.492,10.177,10.177,13943407,0
2007-11-30,10.335,10.418,10.131,10.26,15515118,0
2007-12-03,12.374,12.383,11.447,11.567,72131739,0
2007-12-04,11.734,12.531,11.715,12.392,52592662,0
2007-12-05,12.495,12.513,12.169,12.318,17156661,0
2007-12-06,12.355,12.42,12.039,12.114,12047154,0
2007-12-07,12.169,12.458,12.087,12.41,9222034,0
2007-12-10,12.401,12.55,12.318,12.503,11342724,0
2007-12-11,12.513,12.596,12.152,12.216,11937944,0
2007-12-12,12.309,12.42,12.216,12.328,10801257,0
2007-12-13,12.318,12.392,12.105,12.28,11513442,0
2007-12-14,12.318,12.54,12.161,12.383,8426376,0
2007-12-17,12.309,12.439,12.095,12.328,9724555,0
2007-12-18,12.41,12.41,12.197,12.374,7137018,0
2007-12-19,12.29,12.503,12.29,12.42,7438025,0
2007-12-20,12.94,12.967,12.513,12.949,16393909,0
2007-12-21,12.995,13.449,12.967,13.329,21219853,0
2007-12-24,13.431,13.589,13.126,13.579,3455084,0
2007-12-26,13.57,13.811,13.431,13.754,5175298,0
2007-12-27,13.783,13.838,13.551,13.662,7805742,0
2007-12-28,13.607,13.783,13.374,13.56,6934795,0
2007-12-31,13.56,13.848,13.551,13.764,6842782,0
2008-01-02,13.737,13.792,12.958,13.17,14515243,0
2008-01-03,13.161,13.18,12.837,12.94,13312217,0
2008-01-04,12.8,13.069,12.717,12.902,9782868,0
2008-01-07,12.977,13.088,12.847,12.967,18065691,0
2008-01-08,12.985,13.161,12.745,12.763,14486740,0
2008-01-09,12.745,12.911,12.439,12.763,11574011,0
2008-01-10,12.698,13.126,12.569,12.995,11157135,0
2008-01-11,12.93,13.004,12.577,12.577,9709361,0
2008-01-14,12.736,12.736,12.448,12.559,8186889,0
2008-01-15,12.448,12.577,12.29,12.309,8824625,0
2008-01-16,12.263,12.707,12.254,12.531,11505139,0
2008-01-17,12.55,12.606,12.29,12.42,9950296,0
2008-01-18,12.467,12.679,12.254,12.467,12647541,0
2008-01-22,12.077,12.625,12.068,12.28,11478408,0
2008-01-23,12.169,12.503,12.021,12.355,11411241,0
2008-01-24,12.392,12.503,12.179,12.392,7666514,0
2008-01-25,12.513,12.596,12.254,12.254,5910447,0
2008-01-28,12.254,12.503,12.169,12.495,6136246,0
2008-01-29,12.485,12.521,12.021,12.161,10128861,0
2008-01-30,12.077,12.374,11.957,12.114,7178245,0
2008-01-31,12.049,12.087,11.633,11.994,14467943,0
2008-02-01,12.021,12.244,11.909,12.244,9275342,0
2008-02-04,12.216,12.235,12.012,12.012,5053257,0
2008-02-05,11.938,12.039,11.782,11.957,7143937,0
2008-02-06,12.021,12.346,11.901,12.012,11256137,0
2008-02-07,11.967,12.374,11.827,12.179,11567904,0
2008-02-08,12.328,12.448,12.161,12.374,11599904,0
2008-02-11,12.401,12.606,12.29,12.531,6939067,0
2008-02-12,12.643,12.679,12.244,12.318,8916725,0
2008-02-13,12.467,12.625,12.401,12.587,7345083,0
2008-02-14,12.625,12.643,12.244,12.273,6728351,0
2008-02-15,12.254,12.513,12.254,12.503,5419067,0
2008-02-19,12.652,12.679,12.244,12.299,6158232,0
2008-02-20,12.299,12.577,12.299,12.577,8599263,0
2008-02-21,12.625,12.679,12.392,12.448,6882462,0
2008-02-22,12.503,12.625,12.374,12.606,7259421,0
2008-02-25,12.652,12.847,12.625,12.688,10482054,0
2008-02-26,12.755,12.865,12.596,12.625,12276287,0
2008-02-27,12.569,12.791,12.531,12.755,8033249,0
2008-02-28,12.707,12.791,12.652,12.726,8614273,0
2008-02-29,12.577,12.865,12.448,12.615,9907549,0
2008-03-03,12.559,12.726,12.495,12.625,8391973,0
2008-03-04,12.559,12.781,12.401,12.726,11789074,0
2008-03-05,12.726,12.745,12.587,12.669,8978954,0
2008-03-06,12.652,12.755,12.634,12.717,6449017,0
2008-03-07,12.634,12.707,12.41,12.643,9841493,0
2008-03-10,12.661,12.661,12.42,12.429,7133662,0
2008-03-11,12.55,12.625,12.392,12.569,8723150,0
2008-03-12,12.688,12.688,12.401,12.429,8031633,0
2008-03-13,12.401,12.652,12.29,12.625,7619134,0
2008-03-14,12.669,12.688,12.392,12.485,8672399,0
2008-03-17,12.42,12.55,12.161,12.299,10334979,0
2008-03-18,12.531,12.569,12.328,12.559,7753758,0
2008-03-19,12.513,12.569,12.077,12.077,11559645,0
2008-03-20,12.087,12.346,12.077,12.309,15004428,0
2008-03-24,12.318,12.485,12.273,12.29,12849741,0
2008-03-25,12.29,12.401,12.169,12.318,7945154,0
2008-03-26,12.244,12.448,12.235,12.355,4686763,0
2008-03-27,12.346,12.596,12.273,12.587,16056778,0
2008-03-28,12.606,12.717,12.569,12.643,9982910,0
2008-03-31,12.707,12.707,12.577,12.652,8871610,0
2008-04-01,12.669,12.781,12.652,12.698,14357904,0
2008-04-02,12.688,12.781,12.625,12.717,11472090,0
2008-04-03,12.698,12.763,12.652,12.755,6448004,0
2008-04-04,12.8,12.8,12.625,12.698,5627467,0
2008-04-07,12.736,12.745,12.513,12.625,9053428,0
2008-04-08,12.55,12.577,12.513,12.54,7613007,0
2008-04-09,12.559,12.569,12.513,12.55,4835368,0
2008-04-10,12.521,12.569,12.476,12.531,7601232,0
2008-04-11,12.503,12.643,12.476,12.559,10422103,0
2008-04-14,12.577,12.661,12.503,12.55,6487982,0
2008-04-15,12.569,12.688,12.476,12.661,6636110,0
2008-04-16,12.652,12.763,12.569,12.736,8196565,0
2008-04-17,12.698,12.828,12.634,12.736,8323221,0
2008-04-18,12.781,12.949,12.707,12.736,11736372,0
2008-04-21,12.745,12.781,12.679,12.745,4590504,0
2008-04-22,12.679,12.745,12.559,12.625,6705743,0
2008-04-23,12.625,12.698,12.559,12.643,5487325,0
2008-04-24,12.634,12.745,12.569,12.652,6808267,0
2008-04-25,12.661,12.717,12.531,12.669,9172042,0
2008-04-28,12.634,12.726,12.625,12.625,5012296,0
2008-04-29,12.615,12.652,12.559,12.606,5824328,0
2008-04-30,12.625,12.679,12.531,12.54,5211108,0
2008-05-01,12.559,12.736,12.54,12.707,8246185,0
2008-05-02,12.736,12.736,12.559,12.587,6949794,0
2008-05-05,12.625,12.634,12.569,12.615,6474795,0
2008-05-06,12.577,12.772,12.577,12.707,6443308,0
2008-05-07,12.707,12.791,12.652,12.736,10466382,0
2008-05-08,12.781,12.837,12.707,12.837,12055643,0
2008-05-09,13.541,14.7,13.504,14.663,47642793,0
2008-05-12,14.366,14.459,13.931,14.32,18027402,0
2008-05-13,14.339,14.933,14.284,14.914,13028732,0
2008-05-14,14.914,15.257,14.839,15.072,11457180,0
2008-05-15,14.942,15.526,14.895,15.526,8706400,0
2008-05-16,15.59,15.608,15.063,15.267,12038314,0
2008-05-19,15.182,15.405,15.117,15.248,7169792,0
2008-05-20,14.96,15.229,14.904,15.145,8815152,0
2008-05-21,15.053,15.377,15.034,15.126,6155589,0
2008-05-22,15.072,15.312,15.063,15.229,4789246,0
2008-05-23,15.182,15.284,15.072,15.219,6946941,0
2008-05-27,15.108,15.478,15.108,15.478,5722436,0
2008-05-28,15.396,15.434,15.089,15.293,5621570,0
2008-05-29,15.293,15.711,15.182,15.627,5753582,0
2008-05-30,15.673,15.673,15.535,15.646,8719698,0
2008-06-02,15.599,15.757,15.377,15.563,5978589,0
2008-06-03,15.646,15.757,15.459,15.636,9771308,0
2008-06-04,15.646,15.988,15.442,15.813,8072692,0
2008-06-05,15.821,16.026,15.654,15.988,4739659,0
2008-06-06,15.96,15.988,15.693,15.766,6294943,0
2008-06-09,15.887,16.036,15.683,16.026,5181941,0
2008-06-10,15.859,15.96,15.627,15.664,6834780,0
2008-06-11,15.925,15.969,15.377,15.386,9206532,0
2008-06-12,15.59,15.739,15.478,15.701,4966943,0
2008-06-13,15.757,15.96,15.673,15.925,6901431,0
2008-06-16,15.821,16.331,15.813,16.202,6683721,0
2008-06-17,16.174,17.073,16.174,16.99,14903979,0
2008-06-18,16.981,17.082,16.618,16.684,11694634,0
2008-06-19,16.573,17.286,16.573,17.286,11205514,0
2008-06-20,17.148,17.231,16.415,16.618,10143722,0
2008-06-23,16.703,17,16.499,16.518,6976549,0
2008-06-24,16.424,16.6,16.09,16.369,11195206,0
2008-06-25,16.47,16.711,15.896,16.415,7806617,0
2008-06-26,16.221,16.432,15.925,16.128,10270608,0
2008-06-27,16.072,16.211,15.386,15.627,15534114,0
2008-06-30,15.563,16.026,15.424,15.794,13986314,0
2008-07-01,15.757,15.906,15.025,15.803,11489817,0
2008-07-02,16.211,16.211,14.571,14.635,14052968,0
2008-07-03,14.766,15.099,14.292,14.32,8908980,0
2008-07-07,14.339,15.303,14.339,14.83,12607268,0
2008-07-08,14.533,14.71,13.709,14.7,16297997,0
2008-07-09,14.543,15.044,13.894,13.94,73574240,0
2008-07-10,13.959,15.126,13.904,14.718,17820954,0
2008-07-11,14.654,15.478,14.487,15.081,11508546,0
2008-07-14,15.478,15.563,15.182,15.267,14915736,0
2008-07-15,15.941,16.618,15.868,16.35,41816218,0
2008-07-16,16.822,16.851,16.322,16.6,14311816,0
2008-07-17,16.73,17.527,16.062,16.684,12970343,0
2008-07-18,16.777,17.527,16.35,17.259,10499573,0
2008-07-21,17.397,17.397,16.703,17.064,5512918,0
2008-07-22,16.915,17.444,16.906,17.278,7800025,0
2008-07-23,17.314,17.87,17.193,17.425,7269969,0
2008-07-24,16.981,17.082,16.499,16.637,7520488,0
2008-07-25,16.684,16.813,16.35,16.424,4806630,0
2008-07-28,16.508,16.518,16.109,16.23,5529671,0
2008-07-29,16.239,16.971,16.239,16.703,4307017,0
2008-07-30,16.915,17.129,16.257,16.581,10260573,0
2008-07-31,16.637,16.748,16.165,16.674,9398628,0
2008-08-01,15.988,16.499,15.434,16.331,14946532,0
2008-08-04,16.221,16.221,15.044,15.831,13017096,0
2008-08-05,15.887,16.128,15.434,16.036,8492575,0
2008-08-06,16.081,16.822,16.007,16.721,9951171,0
2008-08-07,16.499,16.851,15.693,15.794,10470927,0
2008-08-08,15.673,15.969,15.063,15.108,18458737,0
2008-08-11,15.081,15.367,14.728,15.312,10994495,0
2008-08-12,14.933,16.054,14.933,16.007,9712890,0
2008-08-13,15.969,16.072,15.803,15.988,7339159,0
2008-08-14,16.099,16.174,15.906,16.036,6597053,0
2008-08-15,16.118,16.118,15.693,15.821,7437869,0
2008-08-18,15.988,16.174,15.693,15.821,6485804,0
2008-08-19,15.859,16.331,15.757,16.304,7488365,0
2008-08-20,15.896,15.988,15.21,15.849,25507625,0
2008-08-21,15.757,15.906,15.526,15.803,10129725,0
2008-08-22,15.887,15.887,15.545,15.748,8381209,0
2008-08-25,15.693,15.701,15.312,15.545,6835546,0
2008-08-26,15.312,15.608,14.96,15.063,9419819,0
2008-08-27,14.969,15.526,14.83,15.274,8508424,0
2008-08-28,15.349,15.535,15.248,15.459,4519897,0
2008-08-29,15.312,15.526,15.025,15.21,4520608,0
2008-09-02,15.599,15.627,15.182,15.201,10574287,0
2008-09-03,15.192,15.608,15.145,15.478,13630492,0
2008-09-04,15.322,15.636,15.257,15.257,9240815,0
2008-09-05,15.219,15.803,15.155,15.636,9028645,0
2008-09-08,15.284,15.988,14.533,15.563,9898478,0
2008-09-09,15.757,15.96,15.322,15.405,10935940,0
2008-09-10,15.572,16.322,15.545,16.118,13103366,0
2008-09-11,15.979,16.536,15.701,16.48,14367361,0
2008-09-12,15.84,16.359,15.21,16.23,15171740,0
2008-09-15,15.673,16.211,15.33,15.563,9675283,0
2008-09-16,14.83,16.221,14.514,15.359,19077911,0
2008-09-17,15.257,15.451,14.385,14.395,16759691,0
2008-09-18,15.238,15.293,13.904,14.858,17881811,0
2008-09-19,15.33,16.099,14.737,16.054,20192416,0
2008-09-22,15.572,15.831,14.996,15.015,9150674,0
2008-09-23,15.238,15.284,14.432,14.784,11857604,0
2008-09-24,14.775,15.182,14.422,14.933,12789348,0
2008-09-25,14.867,15.267,14.784,14.942,7945366,0
2008-09-26,14.737,15.274,14.469,15.182,8618425,0
2008-09-29,15.006,15.063,13.013,13.088,12718267,0
2008-09-30,13.551,14.302,13.151,14.302,14957348,0
2008-10-01,14.172,14.172,13.338,13.44,6354517,0
2008-10-02,13.347,13.56,11.596,11.909,18703885,0
2008-10-03,12.049,12.625,11.141,11.623,21666451,0
2008-10-06,11.447,11.818,9.51,11.271,23379535,0
2008-10-07,11.596,11.605,10.929,10.984,14584514,0
2008-10-08,10.751,11.437,10.01,11.076,19293651,0
2008-10-09,10.993,11.53,10.399,10.705,12352425,0
2008-10-10,10.196,11.141,9.566,10.714,16757657,0
2008-10-13,11.123,13.311,11.029,13.208,15646393,0
2008-10-14,14.005,14.265,12.049,12.058,17688005,0
2008-10-15,12.077,12.273,10.77,10.826,11295131,0
2008-10-16,10.844,11.633,10.242,11.567,12009479,0
2008-10-17,11.466,12.772,10.473,12.068,11754756,0
2008-10-20,12.596,12.977,12.003,12.559,7186039,0
2008-10-21,12.606,12.837,11.818,12.049,12283111,0
2008-10-22,11.633,11.919,11.029,11.411,8123728,0
2008-10-23,11.151,11.994,10.955,11.633,10406384,0
2008-10-24,10.38,11.567,10.196,10.836,8980166,0
2008-10-27,10.826,10.854,9.722,9.732,10906056,0
2008-10-28,10.242,10.974,9.602,10.936,11802482,0
2008-10-29,11.114,11.605,10.242,11.123,9152293,0
2008-10-30,11.382,11.827,10.946,11.782,7620542,0
2008-10-31,10.91,11.623,10.742,11.548,14078522,0
2008-11-03,11.521,11.596,10.844,11.022,9820645,0
2008-11-04,11.076,11.215,10.714,10.993,16938307,0
2008-11-05,10.9,11.123,10.15,10.177,19149747,0
2008-11-06,11.233,11.512,10.955,11.132,16456105,0
2008-11-07,11.233,11.419,11.012,11.363,9359755,0
2008-11-10,11.652,11.892,11.252,11.354,7868042,0
2008-11-11,11.67,11.706,11.132,11.317,7544967,0
2008-11-12,11.123,11.178,10.242,10.362,10193824,0
2008-11-13,10.65,11.678,9.778,11.652,12931231,0
2008-11-14,10.696,10.733,9.806,9.834,19304051,0
2008-11-17,9.732,10.01,9.584,9.705,11029766,0
2008-11-18,10.057,10.159,9.0186,9.3709,13545140,0
2008-11-19,9.3808,9.4819,8.6662,8.6847,13625836,0
2008-11-20,8.5737,9.566,8.5458,8.657,18827241,0
2008-11-21,8.8146,9.548,8.7311,9.548,13599938,0
2008-11-24,10.075,10.196,9.714,10.196,10248061,0
2008-11-25,10.362,10.473,9.575,10.102,11037763,0
2008-11-26,10.196,11.262,9.946,11.141,11786051,0
2008-11-28,10.91,10.936,10.483,10.844,5182527,0
2008-12-01,10.641,10.844,9.751,9.76,11354329,0
2008-12-02,9.872,10.317,9.649,9.955,10996340,0
2008-12-03,9.898,10.251,9.649,10.01,11744541,0
2008-12-04,9.816,10.112,9.139,9.2689,10261621,0
2008-12-05,9.2224,9.611,8.8053,9.602,16150899,0
2008-12-08,9.88,10.733,9.519,10.232,13209020,0
2008-12-09,9.844,10.205,9.2779,9.352,17460664,0
2008-12-10,9.0557,9.2965,8.8979,9.241,24009847,0
2008-12-11,9.1762,9.3618,8.7776,8.8979,16684415,0
2008-12-12,8.7128,8.8979,8.3419,8.6478,22925048,0
2008-12-15,8.7869,8.8887,8.3326,8.5274,16884260,0
2008-12-16,8.8053,8.9165,8.5365,8.8609,15885191,0
2008-12-17,8.8332,9.0834,8.7128,9.0092,12498731,0
2008-12-18,8.8702,9.0463,8.4996,8.5552,12985768,0
2008-12-19,8.7498,8.8795,8.5552,8.8053,20220929,0
2008-12-22,8.8702,8.8702,8.1565,8.3789,9934229,0
2008-12-23,8.5828,8.7591,8.2306,8.3141,6819892,0
2008-12-24,8.2865,8.4253,8.24,8.3512,2496502,0
2008-12-26,8.3974,8.5737,8.1009,8.2122,3684621,0
2008-12-29,8.3512,8.3512,7.7859,7.9248,11532420,0
2008-12-30,7.8878,7.9154,7.6746,7.9154,10269034,0
2008-12-31,7.934,8.1381,7.8506,8.0082,7938421,0
2009-01-02,8.1381,8.4903,7.8878,8.453,8714214,0
2009-01-05,8.3419,8.4068,7.9897,8.1102,8711800,0
2009-01-06,8.1657,8.24,7.5448,7.5819,26065103,0
2009-01-07,7.6005,8.7311,7.5819,8.4161,47531211,0
2009-01-08,8.5737,8.9165,8.2122,8.5828,24230507,0
2009-01-09,8.5737,8.7682,8.3974,8.5828,12510975,0
2009-01-12,8.8425,8.8517,8.3419,8.4345,7605966,0
2009-01-13,8.4345,8.5922,8.1751,8.4903,14089380,0
2009-01-14,8.518,8.5737,8.1565,8.3974,14581282,0
2009-01-15,8.3974,8.6478,8.305,8.4903,16953987,0
2009-01-16,8.7682,8.9908,8.5088,8.8702,20251830,0
2009-01-20,8.6941,8.7498,8.3141,8.3789,14797054,0
2009-01-21,8.4624,8.8887,8.4253,8.8425,11800856,0
2009-01-22,8.4345,8.9165,8.3883,8.6756,13082265,0
2009-01-23,8.4903,8.9815,8.3604,8.6847,12980229,0
2009-01-26,8.8609,8.8887,8.518,8.6662,8136553,0
2009-01-27,8.6199,8.7869,8.518,8.7218,5312228,0
2009-01-28,8.8241,8.8425,8.4438,8.7311,11823462,0
2009-01-29,8.4903,8.6662,8.2956,8.3419,22544108,0
2009-01-30,8.3604,8.4253,8.0546,8.1195,20783194,0
2009-02-02,8.0361,8.3604,8.0361,8.305,17138883,0
2009-02-03,8.3419,8.5922,8.0733,8.4996,12458936,0
2009-02-04,8.5552,8.9073,8.3326,8.8146,27858460,0
2009-02-05,8.6941,9.1853,8.6199,9.0186,18133165,0
2009-02-06,9.0092,9.2965,8.9908,9.2317,9566391,0
2009-02-09,9.2689,9.4359,9.0741,9.1204,10815922,0
2009-02-10,9.1112,9.2689,8.8146,8.9165,12690746,0
2009-02-11,9.0834,9.1946,8.5552,8.7869,24655189,0
2009-02-12,8.2677,8.8609,8.1843,8.5828,49967796,0
2009-02-13,8.5365,9.0741,8.5365,8.9908,19235939,0
2009-02-17,8.6847,9.0186,8.6292,8.7128,25301975,0
2009-02-18,8.7776,9.0927,8.6292,8.8887,15320441,0
2009-02-19,9.0834,9.1946,8.6847,8.6941,14188583,0
2009-02-20,8.6199,8.8517,8.5737,8.7128,12797107,0
2009-02-23,8.7218,8.8702,8.6385,8.7406,20201645,0
2009-02-24,8.6199,9.4551,8.6199,9.3618,23279320,0
2009-02-25,9.2595,9.3433,9.0279,9.1668,15580163,0
2009-02-26,9.1483,9.51,9.0557,9.2224,19309364,0
2009-02-27,9.0741,9.4819,9.0186,9.2965,12196405,0
2009-03-02,9.1112,9.4074,9.0927,9.1762,16249523,0
2009-03-03,9.2038,9.315,9.0463,9.1483,14092945,0
2009-03-04,9.2779,9.4909,9.2224,9.3336,18811002,0
2009-03-05,9.2317,9.4998,9.1946,9.3062,17229474,0
2009-03-06,9.3336,9.575,9.2504,9.575,22245673,0
2009-03-09,9.4909,9.732,9.3336,9.4359,19526628,0
2009-03-10,9.592,9.816,9.4909,9.695,22894430,0
2009-03-11,9.77,9.826,9.473,9.659,18823699,0
2009-03-12,9.548,9.548,8.7406,9.2595,54296050,0
2009-03-13,9.2779,9.315,8.7033,9.1575,37719164,0
2009-03-16,9.1946,9.2224,8.7498,8.7869,17735942,0
2009-03-17,8.8146,8.926,8.657,8.8702,21499618,0
2009-03-18,8.7869,9.0092,8.5828,8.9721,21268450,0
2009-03-19,9.0741,9.2038,8.9908,9.1762,13862711,0
2009-03-20,9.4551,9.705,9.1762,9.2595,21684226,0
2009-03-23,9.3985,9.695,9.3896,9.686,15058606,0
2009-03-24,9.678,9.678,9.3248,9.4909,12884157,0
2009-03-25,9.592,9.732,9.2317,9.51,11494237,0
2009-03-26,9.584,10.121,9.566,10.121,16448955,0
2009-03-27,9.889,10.187,9.787,9.88,16229908,0
2009-03-30,9.695,9.76,9.3336,9.4819,10721532,0
2009-03-31,9.63,9.872,9.4909,9.695,10553658,0
2009-04-01,9.566,9.826,9.4998,9.722,10910000,0
2009-04-02,9.806,10.38,9.695,10.112,17501348,0
2009-04-03,10.177,10.454,9.937,10.298,11577034,0
2009-04-06,10.205,10.298,9.898,10.039,8418289,0
2009-04-07,9.937,9.982,9.566,9.659,10973876,0
2009-04-08,9.834,10.15,9.621,9.732,13008833,0
2009-04-09,10.01,10.01,9.705,9.908,13039422,0
2009-04-13,9.862,9.972,9.686,9.872,8241484,0
2009-04-14,9.844,9.964,9.2877,9.3336,22468751,0
2009-04-15,9.2965,9.548,9.1298,9.2965,17284480,0
2009-04-16,10.001,10.066,9.2595,9.3896,39318887,0
2009-04-17,9.3896,9.946,9.2779,9.797,18950009,0
2009-04-20,9.797,9.797,9.2595,9.2877,12866747,0
2009-04-21,9.2689,9.538,9.1853,9.473,11500486,0
2009-04-22,9.3709,9.668,9.2689,9.3248,10985610,0
2009-04-23,9.2877,9.4074,9.1575,9.2689,10274266,0
2009-04-24,9.3896,9.714,9.2779,9.64,12587991,0
2009-04-27,9.4998,9.946,9.473,9.77,9719155,0
2009-04-28,9.659,9.806,9.4998,9.4998,7994447,0
2009-04-29,9.991,10.354,9.862,9.946,16573830,0
2009-04-30,10.168,10.223,9.826,9.982,9935296,0
2009-05-01,10.083,10.159,9.918,10.047,8006614,0
2009-05-04,10.187,10.317,10.047,10.242,9001951,0
2009-05-05,10.242,10.454,9.955,10.168,10745143,0
2009-05-06,10.223,10.325,9.927,10.168,10279482,0
2009-05-07,10.279,10.38,9.918,10.196,16482625,0
2009-05-08,10.565,11.224,10.53,10.946,26580805,0
2009-05-11,10.872,10.881,10.659,10.659,15032872,0
2009-05-12,10.789,10.789,10.454,10.565,13237301,0
2009-05-13,10.547,10.565,10.362,10.483,11977448,0
2009-05-14,10.502,10.761,10.399,10.669,12765059,0
2009-05-15,10.705,10.891,10.632,10.751,20637074,0
2009-05-18,10.936,10.936,10.751,10.836,15955567,0
2009-05-19,10.705,10.78,10.483,10.594,17134269,0
2009-05-20,10.641,10.817,10.539,10.575,13597412,0
2009-05-21,10.269,10.362,10.057,10.325,16266403,0
2009-05-22,10.213,10.428,10.187,10.325,10182449,0
2009-05-26,10.039,10.659,10.039,10.632,9894535,0
2009-05-27,10.687,10.881,10.565,10.603,9031187,0
2009-05-28,10.724,10.946,10.565,10.91,9434487,0
2009-05-29,11.012,11.196,10.751,11.196,13949157,0
2009-06-01,11.456,11.456,11.178,11.243,10876658,0
2009-06-02,11.262,11.521,11.16,11.411,16994961,0
2009-06-03,11.326,11.411,11.104,11.326,9217430,0
2009-06-04,11.401,11.845,11.354,11.827,14548556,0
2009-06-05,11.845,12.021,11.577,11.845,14285411,0
2009-06-08,11.782,11.864,11.548,11.827,8257311,0
2009-06-09,11.957,11.986,11.753,11.808,9310712,0
2009-06-10,11.967,11.986,11.419,11.874,15029607,0
2009-06-11,11.827,12.179,11.827,12.058,16354918,0
2009-06-12,12.049,12.049,11.661,12.021,6770470,0
2009-06-15,11.986,12.003,11.373,11.485,14013231,0
2009-06-16,11.558,11.715,11.401,11.401,11537818,0
2009-06-17,11.466,11.919,11.428,11.782,11462372,0
2009-06-18,11.753,11.818,11.494,11.642,7536107,0
2009-06-19,11.818,12.058,11.715,11.938,10617519,0
2009-06-22,11.808,11.855,11.428,11.428,10138746,0
2009-06-23,11.521,11.54,11.188,11.345,9351391,0
2009-06-24,11.456,11.652,11.354,11.521,10402078,0
2009-06-25,11.494,11.743,11.428,11.715,8012530,0
2009-06-26,11.836,11.892,11.633,11.734,18596296,0
2009-06-29,11.818,11.901,11.715,11.782,8119877,0
2009-06-30,11.782,11.901,11.623,11.706,10496902,0
2009-07-01,11.79,12.039,11.577,11.818,8832281,0
2009-07-02,11.772,11.818,11.382,11.512,7129737,0
2009-07-06,11.456,11.456,11.17,11.299,7995134,0
2009-07-07,11.336,11.401,10.9,10.919,9975086,0
2009-07-08,10.891,10.974,10.511,10.641,20978096,0
2009-07-09,10.77,10.817,10.575,10.705,16446551,0
2009-07-10,10.565,10.77,10.399,10.464,14172399,0
2009-07-13,10.575,10.575,10.168,10.511,16789804,0
2009-07-14,10.473,10.557,10.307,10.521,16277094,0
2009-07-15,10.696,10.817,10.565,10.714,12109708,0
2009-07-16,10.724,10.761,10.613,10.714,16665921,0
2009-07-17,10.751,10.929,10.678,10.844,15235673,0
2009-07-20,10.91,11.132,10.891,11.104,14959463,0
2009-07-21,11.085,11.17,10.946,11.066,13520733,0
2009-07-22,10.891,10.993,10.696,10.854,13014079,0
2009-07-23,10.761,10.91,10.641,10.854,16923297,0
2009-07-24,10.678,10.751,10.409,10.696,15781248,0
2009-07-27,10.705,10.826,10.335,10.428,17937226,0
2009-07-28,10.288,10.565,10.001,10.547,31205871,0
2009-07-29,10.521,10.808,10.437,10.539,22077263,0
2009-07-30,10.678,10.881,10.539,10.565,11523482,0
2009-07-31,10.521,10.733,10.521,10.613,9870342,0
2009-08-03,10.789,10.844,10.539,10.622,17420610,0
2009-08-04,10.641,11.104,10.584,10.965,17401480,0
2009-08-05,11.095,11.114,10.603,10.705,23817773,0
2009-08-06,11.141,12.003,11.076,11.845,40418090,0
2009-08-07,11.957,12.049,11.521,11.548,21141264,0
2009-08-10,11.558,11.596,11.345,11.447,12326959,0
2009-08-11,11.456,11.504,11.196,11.243,10805622,0
2009-08-12,11.233,11.678,11.17,11.504,14941687,0
2009-08-13,11.548,11.614,11.428,11.447,10834272,0
2009-08-14,11.326,11.782,11.271,11.763,16065887,0
2009-08-17,11.447,11.53,11.123,11.151,19515993,0
2009-08-18,11.188,11.326,11.178,11.317,14262222,0
2009-08-19,11.299,11.411,11.104,11.17,26950897,0
2009-08-20,11.151,11.262,11.123,11.196,21679675,0
2009-08-21,11.215,11.401,11.215,11.317,15306619,0
2009-08-24,11.67,11.67,11.17,11.271,12392881,0
2009-08-25,11.271,11.382,10.936,11.003,16472063,0
2009-08-26,10.946,10.974,10.742,10.91,20610586,0
2009-08-27,10.993,11.076,10.751,10.78,21170110,0
2009-08-28,10.872,11.039,10.742,10.836,13856659,0
2009-08-31,11.066,11.066,10.632,10.761,20689231,0
2009-09-01,10.789,10.91,10.428,10.584,15134013,0
2009-09-02,10.65,10.881,10.547,10.789,14536021,0
2009-09-03,10.881,10.9,10.565,10.705,13455966,0
2009-09-04,10.733,10.881,10.659,10.854,11222389,0
2009-09-08,10.965,11.095,10.91,11.066,13875111,0
2009-09-09,11.085,11.095,10.733,10.808,15496056,0
2009-09-10,10.881,10.946,10.659,10.742,19615048,0
2009-09-11,10.808,11.029,10.751,10.965,23492544,0
2009-09-14,10.936,11.095,10.836,10.881,12910242,0
2009-09-15,10.929,10.929,10.557,10.696,16571238,0
2009-09-16,10.78,10.936,10.565,10.91,21524225,0
2009-09-17,10.965,11.262,10.789,11.151,18124770,0
2009-09-18,11.224,11.29,10.929,10.929,18078635,0
2009-09-21,10.78,11.437,10.78,11.392,22650321,0
2009-09-22,11.485,11.567,11.196,11.456,14237471,0
2009-09-23,11.548,11.782,11.494,11.596,17533973,0
2009-09-24,11.614,11.697,11.262,11.382,10428816,0
2009-09-25,11.392,11.548,11.281,11.466,11904434,0
2009-09-28,11.558,11.706,11.447,11.504,13670786,0
2009-09-29,11.466,11.743,11.447,11.512,15187265,0
2009-09-30,11.623,11.661,11.382,11.485,17212388,0
2009-10-01,11.354,11.411,10.984,11.151,20706671,0
2009-10-02,10.993,11.215,10.984,11.003,13215006,0
2009-10-05,11.057,11.17,10.974,11.012,11958335,0
2009-10-06,11.123,11.382,11.076,11.317,13267610,0
2009-10-07,11.345,11.678,11.336,11.661,13456018,0
2009-10-08,11.772,12.012,11.642,11.947,18637921,0
2009-10-09,11.947,11.947,11.678,11.734,11037687,0
2009-10-12,11.724,11.901,11.373,11.494,19806701,0
2009-10-13,11.577,11.715,11.411,11.577,10785783,0
2009-10-14,11.614,11.818,11.558,11.782,9069244,0
2009-10-15,11.697,11.818,11.521,11.596,14712718,0
2009-10-16,11.548,11.548,11.281,11.437,12579368,0
2009-10-19,11.54,11.652,11.437,11.614,10518726,0
2009-10-20,11.494,11.652,11.419,11.548,10928280,0
2009-10-21,11.548,11.763,11.419,11.428,8992018,0
2009-10-22,11.401,11.567,11.326,11.494,8555057,0
2009-10-23,11.586,11.724,11.233,11.308,15176185,0
2009-10-26,11.308,11.447,11.095,11.16,10834474,0
2009-10-27,11.16,11.281,10.761,10.836,20732353,0
2009-10-28,10.854,10.881,10.521,10.557,19399343,0
2009-10-29,10.325,10.372,10.057,10.279,39624033,0
2009-10-30,10.354,10.372,10.01,10.039,22300300,0
2009-11-02,10.02,10.083,9.575,9.611,35304994,0
2009-11-03,9.566,9.88,9.4998,9.844,31076662,0
2009-11-04,9.918,10.01,9.834,9.898,16307361,0
2009-11-05,10.14,10.213,9.982,10.075,23783317,0
2009-11-06,10.473,10.603,10.317,10.428,28826699,0
2009-11-09,10.687,10.742,10.557,10.696,23649385,0
2009-11-10,10.891,10.91,10.521,10.584,22032894,0
2009-11-11,10.678,10.742,10.242,10.547,32303933,0
2009-11-12,10.678,10.844,10.511,10.603,34083557,0
2009-11-13,10.78,10.872,10.659,10.836,22674630,0
2009-11-16,10.872,11.039,10.789,10.862,16926626,0
2009-11-17,10.826,10.844,10.632,10.836,10978589,0
2009-11-18,10.955,11.029,10.78,11.003,18653986,0
2009-11-19,10.91,10.946,10.632,10.724,22745694,0
2009-11-20,10.575,10.714,10.492,10.547,13251068,0
2009-11-23,10.705,10.724,10.53,10.613,14785000,0
2009-11-24,10.613,10.687,10.483,10.565,10295906,0
2009-11-25,10.565,10.817,10.557,10.714,9269227,0
2009-11-27,10.603,10.91,10.483,10.733,11020561,0
2009-11-30,10.622,10.724,10.473,10.557,12748314,0
2009-12-01,10.622,10.891,10.622,10.808,14383494,0
2009-12-02,10.789,10.808,10.492,10.511,18289292,0
2009-12-03,10.565,10.659,10.454,10.473,14642173,0
2009-12-04,10.492,10.53,10.057,10.223,28286069,0
2009-12-07,10.242,10.298,10.102,10.131,13935044,0
2009-12-08,9.937,10.102,9.853,9.955,15616668,0
2009-12-09,9.991,10.093,9.844,10.001,12252598,0
2009-12-10,10.029,10.083,9.834,9.972,13272963,0
2009-12-11,10.112,10.15,9.946,9.964,13704119,0
2009-12-14,10.047,10.205,10.001,10.039,9910833,0
2009-12-15,10.01,10.159,9.872,10.001,8789837,0
2009-12-16,10.02,10.177,10.02,10.102,10222473,0
2009-12-17,10.083,10.083,9.898,9.972,8255303,0
2009-12-18,10.083,10.269,10.01,10.251,13112553,0
2009-12-21,10.269,10.335,10.102,10.177,8387092,0
2009-12-22,10.232,10.26,10.01,10.075,11537010,0
2009-12-23,10.057,10.565,10.029,10.53,17113664,0
2009-12-24,10.613,10.632,10.473,10.603,3582444,0
2009-12-28,10.65,10.65,10.483,10.547,5801371,0
2009-12-29,10.584,10.603,10.454,10.464,5168679,0
2009-12-30,10.464,10.584,10.399,10.557,7477507,0
2009-12-31,10.521,10.539,10.288,10.298,6400358,0
2010-01-04,10.409,10.613,10.335,10.473,10044527,0
2010-01-05,10.418,10.53,10.39,10.492,12267200,0
2010-01-06,10.437,10.547,10.39,10.437,7057896,0
2010-01-07,10.288,10.372,10.131,10.187,16606782,0
2010-01-08,10.168,10.242,10.083,10.102,11871932,0
2010-01-11,10.112,10.177,10.039,10.093,9470871,0
2010-01-12,9.918,10.047,9.844,9.982,23199044,0
2010-01-13,10.102,10.168,10.01,10.112,15361548,0
2010-01-14,10.001,10.15,10.001,10.066,11490398,0
2010-01-15,10.213,10.26,10.01,10.093,24212341,0
2010-01-19,10.102,10.15,9.964,10.047,18224357,0
2010-01-20,9.991,10.057,9.844,10.029,25917255,0
2010-01-21,10.039,10.14,9.705,9.816,20734229,0
2010-01-22,9.787,9.862,9.548,9.611,13604086,0
2010-01-25,9.621,9.722,9.3709,9.3808,32969325,0
2010-01-26,9.3709,9.4261,9.2038,9.2779,45446586,0
2010-01-27,9.241,9.63,9.2224,9.602,25568748,0
2010-01-28,9.584,9.649,9.4261,9.4998,20162783,0
2010-01-29,9.556,9.64,9.3618,9.4172,14865319,0
2010-02-01,9.3808,9.4172,9.2965,9.3433,15078589,0
2010-02-02,9.3433,9.51,9.315,9.4998,16286499,0
2010-02-03,9.556,9.787,9.51,9.695,22985209,0
2010-02-04,9.659,9.668,9.3808,9.4172,13436606,0
2010-02-05,9.473,9.575,9.2779,9.4641,16486730,0
2010-02-08,9.4074,9.566,9.3336,9.4172,11232837,0
2010-02-09,9.3618,9.4641,9.2877,9.315,22066532,0
2010-02-10,9.4074,9.548,9.352,9.3618,45536050,0
2010-02-11,9.918,10.372,9.872,10.26,60810203,0
2010-02-12,10.168,10.335,10.029,10.298,21192287,0
2010-02-16,10.307,10.335,10.168,10.205,15881535,0
2010-02-17,10.223,10.39,10.187,10.335,21340575,0
2010-02-18,10.26,10.269,9.972,10.057,23550540,0
2010-02-19,10.01,10.223,9.982,10.001,21604838,0
2010-02-22,10.01,10.039,9.844,9.853,16339473,0
2010-02-23,9.853,9.982,9.732,9.778,14058934,0
2010-02-24,9.797,10.01,9.797,9.927,11978474,0
2010-02-25,9.816,9.964,9.705,9.937,16440392,0
2010-02-26,9.872,10.02,9.834,9.853,13846673,0
2010-03-01,9.955,10.15,9.918,10.14,16794591,0
2010-03-02,9.955,10.15,9.955,10.02,20834151,0
2010-03-03,10.01,10.279,9.991,10.168,21455203,0
2010-03-04,10.205,10.223,10.039,10.223,15742403,0
2010-03-05,10.279,10.279,10.14,10.223,14564582,0
2010-03-08,10.223,10.307,10.15,10.298,9745931,0
2010-03-09,10.279,10.39,10.242,10.298,10287275,0
2010-03-10,10.317,10.446,10.288,10.362,12902133,0
2010-03-11,10.39,10.705,10.335,10.669,20010871,0
2010-03-12,10.669,10.733,10.521,10.632,19669781,0
2010-03-15,10.622,10.724,10.521,10.696,11854141,0
2010-03-16,10.678,10.808,10.622,10.789,17928035,0
2010-03-17,10.733,10.984,10.724,10.929,17037637,0
2010-03-18,10.9,11.29,10.862,11.085,28776382,0
2010-03-19,11.123,11.196,10.826,10.955,17025655,0
2010-03-22,10.984,11.151,10.91,11.085,11036236,0
2010-03-23,11.057,11.188,11.012,11.095,11543719,0
2010-03-24,11.17,11.17,10.984,11.057,11310053,0
2010-03-25,11.085,11.215,10.946,10.946,16601611,0
2010-03-26,10.974,11.17,10.936,11.095,7607775,0
2010-03-29,11.123,11.188,11.012,11.029,7496539,0
2010-03-30,11.057,11.196,10.984,11.151,9567235,0
2010-03-31,11.123,11.224,11.029,11.17,7988875,0
2010-04-01,11.196,11.345,10.965,11.048,13735595,0
2010-04-05,11.123,11.206,11.076,11.151,9711795,0
2010-04-06,11.123,11.29,11.104,11.188,12927218,0
2010-04-07,11.132,11.252,11.066,11.224,13185695,0
2010-04-08,11.178,11.326,11.085,11.233,11722027,0
2010-04-09,11.271,11.586,11.271,11.567,13082475,0
2010-04-12,11.586,11.642,11.494,11.586,12866170,0
2010-04-13,11.586,11.661,11.29,11.373,20661877,0
2010-04-14,11.382,11.437,11.022,11.029,31167847,0
2010-04-15,10.946,11.076,10.696,10.817,39929802,0
2010-04-16,10.91,11.048,10.751,10.929,26317098,0
2010-04-19,10.817,10.91,10.687,10.836,14672946,0
2010-04-20,10.854,11.076,10.789,11.003,15215471,0
2010-04-21,10.984,11.029,10.854,10.891,10532533,0
2010-04-22,10.881,10.9,10.678,10.742,20439089,0
2010-04-23,10.778,10.788,10.638,10.749,16631520,0
2010-04-26,10.742,10.77,10.557,10.733,16723514,0
2010-04-27,10.733,10.761,10.502,10.603,18847716,0
2010-04-28,10.594,10.632,9.982,10.131,46979316,0
2010-04-29,10.38,10.473,10.288,10.437,21716236,0
2010-04-30,10.409,10.409,10.196,10.269,15864654,0
2010-05-03,10.298,10.354,10.168,10.335,14418243,0
2010-05-04,10.317,10.325,10.039,10.15,16622747,0
2010-05-05,10.029,10.131,9.834,9.964,26678193,0
2010-05-06,9.964,10.039,9.2595,9.722,23091372,0
2010-05-07,10.093,10.362,9.678,9.787,44568330,0
2010-05-10,10.205,10.335,10.039,10.093,14476142,0
2010-05-11,10.102,10.223,9.964,10.102,14592119,0
2010-05-12,10.083,10.354,10.001,10.307,17107251,0
2010-05-13,10.288,10.335,10.121,10.159,11326885,0
2010-05-14,10.093,10.093,9.797,9.908,15149561,0
2010-05-17,9.88,9.972,9.714,9.964,12643866,0
2010-05-18,9.964,10.075,9.797,9.853,15480194,0
2010-05-19,9.797,9.898,9.695,9.741,12048584,0
2010-05-20,9.611,9.76,9.538,9.602,17448813,0
2010-05-21,9.3618,9.64,9.2779,9.4909,15457457,0
2010-05-24,9.4641,9.649,9.4641,9.4998,12724342,0
2010-05-25,9.2965,9.566,9.2877,9.529,20484150,0
2010-05-26,9.538,9.816,9.3709,9.751,19652288,0
2010-05-27,9.88,10.02,9.826,9.955,16074797,0
2010-05-28,9.982,10.057,9.844,9.964,10180237,0
2010-06-01,9.964,10.047,9.787,9.797,8799837,0
2010-06-02,9.853,10.029,9.778,10.02,10601264,0
2010-06-03,10.057,10.242,10.02,10.196,10974059,0
2010-06-04,10.029,10.15,9.88,9.918,15811068,0
2010-06-07,9.927,10.102,9.797,9.826,12865010,0
2010-06-08,9.872,9.927,9.649,9.76,9791886,0
2010-06-09,9.787,9.853,9.611,9.63,9384677,0
2010-06-10,9.714,9.908,9.714,9.908,8778997,0
2010-06-11,9.826,10.083,9.778,10.066,9714480,0
2010-06-14,10.168,10.354,10.131,10.14,10657238,0
2010-06-15,10.232,10.53,10.187,10.511,14597975,0
2010-06-16,10.38,10.473,10.279,10.335,12141788,0
2010-06-17,10.372,10.696,10.344,10.53,19661132,0
2010-06-18,10.511,10.742,10.473,10.632,14914885,0
2010-06-21,10.761,10.799,10.521,10.696,19094102,0
2010-06-22,10.696,10.751,10.344,10.38,14793100,0
2010-06-23,10.354,10.437,10.279,10.39,12596565,0
2010-06-24,10.354,10.428,10.196,10.213,7308506,0
2010-06-25,10.279,10.335,10.131,10.196,13799011,0
2010-06-28,10.269,10.269,10.093,10.213,7660077,0
2010-06-29,10.02,10.083,9.77,9.826,11738606,0
2010-06-30,9.857,10.017,9.707,9.724,14262297,0
2010-07-01,9.714,9.88,9.566,9.732,10616957,0
2010-07-02,9.732,9.908,9.592,9.862,9275698,0
2010-07-06,9.991,10.029,9.649,9.77,10031286,0
2010-07-07,9.77,10.187,9.76,10.177,13221470,0
2010-07-08,10.196,10.288,10.075,10.26,11030627,0
2010-07-09,10.269,10.317,10.187,10.279,4373463,0
2010-07-12,10.242,10.317,10.131,10.307,10538790,0
2010-07-13,10.399,10.603,10.298,10.575,12951926,0
2010-07-14,10.594,10.696,10.38,10.473,8784167,0
2010-07-15,10.492,10.584,10.372,10.502,7843164,0
2010-07-16,10.53,10.557,10.269,10.307,10631477,0
2010-07-19,10.362,10.632,10.307,10.547,12802574,0
2010-07-20,10.38,10.622,10.344,10.622,5994876,0
2010-07-21,10.641,10.659,10.39,10.418,8671926,0
2010-07-22,10.511,10.919,10.511,10.77,22775771,0
2010-07-23,10.78,10.984,10.724,10.872,10933201,0
2010-07-26,10.91,11.16,10.844,11.039,12371160,0
2010-07-27,11.141,11.16,10.91,11.066,19256272,0
2010-07-28,11.095,11.114,10.862,10.993,10764540,0
2010-07-29,11.048,11.066,10.724,10.919,8787335,0
2010-07-30,10.799,11.076,10.751,11.012,6431002,0
2010-08-02,11.048,11.206,10.984,11.076,14885558,0
2010-08-03,10.984,10.984,10.603,10.687,23026735,0
2010-08-04,10.77,10.974,10.714,10.946,19036153,0
2010-08-05,10.946,11.039,10.826,10.891,13954872,0
2010-08-06,10.112,10.39,10.083,10.187,36655721,0
2010-08-09,10.269,10.307,10.15,10.177,21015362,0
2010-08-10,10.102,10.344,9.991,10.242,19336601,0
2010-08-11,10.083,10.269,10.047,10.168,18436545,0
2010-08-12,10.047,10.168,9.972,10.039,14884752,0
2010-08-13,9.964,10.14,9.964,10.075,13754590,0
2010-08-16,10.066,10.213,10.01,10.083,10237558,0
2010-08-17,10.121,10.26,10.066,10.112,12047845,0
2010-08-18,10.083,10.335,10.066,10.196,11107738,0
2010-08-19,10.177,10.298,10.112,10.205,10688574,0
2010-08-20,10.177,10.279,10.14,10.251,7554004,0
2010-08-23,10.279,10.325,9.991,10.093,14463285,0
2010-08-24,10.01,10.075,9.853,9.964,16207955,0
2010-08-25,9.88,10.196,9.872,10.187,11265897,0
2010-08-26,10.187,10.279,9.964,9.991,11338889,0
2010-08-27,10.02,10.075,9.862,9.964,13992866,0
2010-08-30,9.908,10.001,9.826,9.826,11795782,0
2010-08-31,9.781,9.96,9.753,9.903,14550649,0
2010-09-01,10.029,10.14,10.01,10.112,10986774,0
2010-09-02,10.066,10.205,10.02,10.205,10111574,0
2010-09-03,10.325,10.399,10.232,10.39,6653431,0
2010-09-07,10.298,10.372,10.196,10.223,5853903,0
2010-09-08,10.269,10.399,10.223,10.307,6381548,0
2010-09-09,10.344,10.428,10.279,10.39,5638286,0
2010-09-10,10.335,10.428,10.242,10.317,5901984,0
2010-09-13,10.354,10.454,10.298,10.418,7397821,0
2010-09-14,10.399,10.557,10.325,10.521,9348982,0
2010-09-15,10.446,10.521,10.354,10.464,7008161,0
2010-09-16,10.428,10.473,9.908,9.964,37591781,0
2010-09-17,10.039,10.102,9.955,10.029,14709433,0
2010-09-20,10.093,10.168,10.02,10.131,10563810,0
2010-09-21,10.131,10.223,10.075,10.14,7219966,0
2010-09-22,10.15,10.317,10.15,10.213,6552334,0
2010-09-23,10.14,10.242,10.093,10.102,5945229,0
2010-09-24,10.196,10.196,10.001,10.01,10383694,0
2010-09-27,10.083,10.159,10.029,10.029,8615268,0
2010-09-28,10.131,10.38,10.047,10.335,11998684,0
2010-09-29,10.307,10.344,10.15,10.196,8735885,0
2010-09-30,10.289,10.336,9.988,10.026,20398050,0
2010-10-01,10.102,10.131,9.991,10.075,8389922,0
2010-10-04,10.093,10.279,10.093,10.187,8194727,0
2010-10-05,10.288,10.521,10.26,10.521,14224586,0
2010-10-06,10.521,10.521,10.223,10.288,8591706,0
2010-10-07,10.335,10.428,10.205,10.213,11211771,0
2010-10-08,10.205,10.325,10.15,10.298,8776794,0
2010-10-11,10.288,10.39,10.26,10.317,5444899,0
2010-10-12,10.317,10.446,10.187,10.428,7581324,0
2010-10-13,10.446,10.659,10.437,10.473,9696828,0
2010-10-14,10.659,10.705,10.437,10.641,7222572,0
2010-10-15,10.641,10.761,10.39,10.539,7194773,0
2010-10-18,10.511,10.53,10.335,10.428,6140162,0
2010-10-19,10.325,10.409,10.242,10.354,6572802,0
2010-10-20,10.38,10.428,10.26,10.269,6338162,0
2010-10-21,10.307,10.428,10.102,10.428,16726442,0
2010-10-22,10.399,10.418,10.307,10.372,4605588,0
2010-10-25,10.454,10.557,10.409,10.502,6193095,0
2010-10-26,10.38,10.594,10.38,10.464,5446209,0
2010-10-27,10.399,10.511,10.354,10.492,6420591,0
2010-10-28,10.521,10.557,10.38,10.521,4161422,0
2010-10-29,10.496,10.666,10.496,10.618,5498029,0
2010-11-01,10.622,10.742,10.521,10.557,7984093,0
2010-11-02,10.659,10.724,10.565,10.632,6157494,0
2010-11-03,10.696,10.751,10.511,10.613,8169139,0
2010-11-04,10.705,10.844,10.641,10.78,11445417,0
2010-11-05,10.891,11.048,10.362,10.473,23143858,0
2010-11-08,10.502,11.066,10.492,11.012,24705312,0
2010-11-09,11.095,11.095,10.808,10.91,15351196,0
2010-11-10,10.936,10.993,10.817,10.955,15645605,0
2010-11-11,10.872,11.029,10.659,11.022,10960542,0
2010-11-12,10.91,10.974,10.584,10.659,21288487,0
2010-11-15,10.751,10.872,10.659,10.724,12846119,0
2010-11-16,10.659,10.705,10.521,10.641,9086696,0
2010-11-17,10.678,10.872,10.632,10.77,13117314,0
2010-11-18,10.817,10.965,10.799,10.862,9007137,0
2010-11-19,10.854,10.891,10.659,10.826,9403055,0
2010-11-22,10.826,10.974,10.724,10.929,5985273,0
2010-11-23,10.844,10.862,10.632,10.742,8781162,0
2010-11-24,10.808,10.993,10.808,10.881,8000316,0
2010-11-26,10.891,10.984,10.854,10.9,3174994,0
2010-11-29,10.891,10.946,10.669,10.881,8420636,0
2010-11-30,10.835,10.966,10.685,10.881,10805681,0
2010-12-01,11.003,11.215,10.955,11.095,10126408,0
2010-12-02,11.095,11.281,11.076,11.196,7278230,0
2010-12-03,11.095,11.447,11.095,11.401,9540568,0
2010-12-06,11.428,11.456,11.215,11.262,9655904,0
2010-12-07,11.401,11.428,11.114,11.132,12263433,0
2010-12-08,11.132,11.17,10.946,11.114,14332466,0
2010-12-09,11.16,11.308,11.141,11.281,5767008,0
2010-12-10,11.326,11.447,11.215,11.345,8221814,0
2010-12-13,11.419,11.428,11.114,11.141,9849928,0
2010-12-14,11.188,11.299,11.114,11.123,8606744,0
2010-12-15,11.022,11.178,11.003,11.151,9400346,0
2010-12-16,11.191,11.503,11.155,11.323,14079141,0
2010-12-17,11.299,11.373,11.243,11.262,7538705,0
2010-12-20,11.308,11.419,11.224,11.317,8170566,0
2010-12-21,11.336,11.586,11.299,11.336,10650698,0
2010-12-22,11.345,11.724,11.326,11.614,13101922,0
2010-12-23,11.633,11.652,11.504,11.54,5102739,0
2010-12-27,11.53,11.661,11.411,11.633,3269531,0
2010-12-28,11.623,11.661,11.504,11.558,2771876,0
2010-12-29,11.615,11.718,11.587,11.634,3608671,0
2010-12-30,11.634,11.69,11.549,11.653,2892087,0
2010-12-31,11.484,11.549,11.39,11.53,6865419,0
2011-01-03,11.642,11.678,11.512,11.605,12629513,0
2011-01-04,11.633,11.715,11.494,11.614,8746896,0
2011-01-05,11.494,11.548,11.299,11.392,12042470,0
2011-01-06,11.411,11.437,11.252,11.363,4733806,0
2011-01-07,11.392,11.392,11.188,11.215,7135025,0
2011-01-10,11.141,11.188,11.057,11.095,11959584,0
2011-01-11,11.141,11.151,10.946,11.066,11392970,0
2011-01-12,11.114,11.114,10.936,11.085,9222852,0
2011-01-13,11.123,11.252,11.057,11.16,10387573,0
2011-01-14,11.123,11.17,10.817,10.9,15340602,0
2011-01-18,10.891,11.048,10.78,10.826,11033377,0
2011-01-19,10.78,10.836,10.659,10.669,8926355,0
2011-01-20,10.669,10.724,10.521,10.696,7770312,0
2011-01-21,10.742,10.761,10.362,10.418,12974649,0
2011-01-24,10.454,10.659,10.428,10.539,19296716,0
2011-01-25,10.473,10.594,10.428,10.594,8615409,0
2011-01-26,10.622,10.696,10.483,10.521,9352321,0
2011-01-27,10.521,10.584,10.39,10.409,8924681,0
2011-01-28,10.38,10.584,10.269,10.39,7803203,0
2011-01-31,10.383,10.562,10.383,10.467,9971910,0
2011-02-01,10.464,10.872,10.464,10.799,16033339,0
2011-02-02,10.742,10.965,10.565,10.836,13232432,0
2011-02-03,10.808,10.872,10.584,10.789,16340936,0
2011-02-04,10.817,10.91,10.714,10.881,11591184,0
2011-02-07,10.936,10.974,10.826,10.936,7078620,0
2011-02-08,10.946,11.039,10.854,11.012,8739962,0
2011-02-09,11.029,11.085,10.78,10.836,17116496,0
2011-02-10,10.1,10.186,9.64,9.96,52909838,0
2011-02-11,9.908,10.14,9.826,9.991,18551087,0
2011-02-14,10.029,10.177,9.991,10.15,12014889,0
2011-02-15,10.177,10.196,10.039,10.14,10364238,0
2011-02-16,10.131,10.288,10.102,10.15,13093996,0
2011-02-18,10.187,10.354,10.159,10.26,8689729,0
2011-02-22,10.159,10.288,10.102,10.159,9940267,0
2011-02-23,10.14,10.159,9.927,10.001,17911786,0
2011-02-24,9.982,10.177,9.908,9.991,13794400,0
2011-02-25,10.007,10.327,9.997,10.299,14570813,0
2011-02-28,10.318,10.364,10.158,10.308,8288197,0
2011-03-01,10.336,10.354,10.139,10.149,7466009,0
2011-03-02,10.158,10.28,10.072,10.196,11378496,0
2011-03-03,10.26,10.411,10.26,10.392,8500939,0
2011-03-04,10.402,10.449,10.346,10.449,7092413,0
2011-03-07,10.449,10.486,10.054,10.11,11312586,0
2011-03-08,10.139,10.373,10.139,10.299,6043113,0
2011-03-09,10.242,10.336,10.196,10.299,7291185,0
2011-03-10,10.186,10.336,10.139,10.232,14466948,0
2011-03-11,10.167,10.242,10.1,10.242,8919061,0
2011-03-14,10.167,10.299,10.072,10.242,21042645,0
2011-03-15,9.932,10.308,9.903,10.196,13926541,0
2011-03-16,10.11,10.176,9.847,9.857,13961023,0
2011-03-17,9.978,10.054,9.79,9.829,8145744,0
2011-03-18,9.969,10.11,9.903,9.978,11543194,0
2011-03-21,10.091,10.27,10.017,10.11,5131608,0
2011-03-22,10.1,10.196,9.997,10.1,5558771,0
2011-03-23,10.054,10.242,9.96,10.196,11520056,0
2011-03-24,10.213,10.411,10.204,10.308,9190713,0
2011-03-25,10.364,10.449,10.318,10.327,6023239,0
2011-03-28,10.327,10.364,10.223,10.318,7017622,0
2011-03-29,10.318,10.411,10.232,10.308,7151637,0
2011-03-30,10.392,10.402,10.26,10.318,7630655,0
2011-03-31,10.327,10.431,10.28,10.318,8016762,0
2011-04-01,10.346,10.392,10.26,10.354,8308718,0
2011-04-04,10.354,10.392,10.336,10.354,4413930,0
2011-04-05,10.346,10.383,10.27,10.318,8969533,0
2011-04-06,10.392,10.759,10.383,10.675,14480978,0
2011-04-07,10.646,10.666,10.411,10.421,14687226,0
2011-04-08,10.431,10.638,10.421,10.477,13837868,0
2011-04-11,10.506,10.525,10.411,10.467,6078346,0
2011-04-12,10.392,10.458,10.327,10.364,6802323,0
2011-04-13,10.373,10.57,10.364,10.467,6484585,0
2011-04-14,10.383,10.57,10.318,10.543,8107027,0
2011-04-15,10.638,10.666,10.44,10.562,8832036,0
2011-04-18,10.458,10.543,10.336,10.486,6011161,0
2011-04-19,10.515,10.666,10.496,10.552,9047942,0
2011-04-20,10.675,10.749,10.609,10.618,7945573,0
2011-04-21,10.609,10.702,10.599,10.646,5136515,0
2011-04-25,10.646,10.712,10.562,10.58,4684416,0
2011-04-26,10.589,10.769,10.589,10.731,6721234,0
2011-04-27,10.74,10.901,10.712,10.901,5208748,0
2011-04-28,10.853,10.929,10.807,10.881,4600491,0
2011-04-29,10.862,10.901,10.693,10.702,9286486,0
2011-05-02,10.74,10.825,10.599,10.749,8300212,0
2011-05-03,10.74,10.816,10.646,10.778,4653021,0
2011-05-04,10.74,10.788,10.562,10.646,5448171,0
2011-05-05,10.535,10.675,10.467,10.589,6819976,0
2011-05-06,10.666,10.825,10.599,10.759,7020193,0
2011-05-09,10.721,10.91,10.656,10.844,9624895,0
2011-05-10,10.57,10.966,10.44,10.92,20789167,0
2011-05-11,10.956,11.051,10.759,10.853,9937877,0
2011-05-12,10.862,11.098,10.807,11.004,8453530,0
2011-05-13,10.966,11.098,10.825,10.825,7779788,0
2011-05-16,10.816,10.816,10.609,10.618,7817309,0
2011-05-17,10.609,10.721,10.562,10.685,6464124,0
2011-05-18,10.656,10.881,10.589,10.844,6314222,0
2011-05-19,10.891,11.051,10.881,11.004,5906745,0
2011-05-20,10.976,11.051,10.881,10.91,5264498,0
2011-05-23,10.835,10.853,10.618,10.788,8541909,0
2011-05-24,10.788,10.835,10.562,10.58,8110295,0
2011-05-25,10.58,10.769,10.535,10.702,7138577,0
2011-05-26,10.685,10.825,10.618,10.797,5085698,0
2011-05-27,10.769,10.872,10.712,10.769,4189337,0
2011-05-31,10.862,11.277,10.835,11.277,11836402,0
2011-06-01,11.248,11.342,11.164,11.22,18063380,0
2011-06-02,11.229,11.287,11.174,11.238,11810804,0
2011-06-03,11.145,11.315,11.069,11.135,7495145,0
2011-06-06,11.098,11.174,10.956,11.004,6554403,0
2011-06-07,11.024,11.031,10.862,10.881,7793685,0
2011-06-08,10.891,10.929,10.638,10.693,12669709,0
2011-06-09,10.656,10.778,10.609,10.656,6418563,0
2011-06-10,10.646,10.891,10.589,10.778,8744516,0
2011-06-13,10.769,10.853,10.721,10.778,5597952,0
2011-06-14,10.853,10.891,10.749,10.788,6599892,0
2011-06-15,10.731,10.731,10.477,10.496,8675757,0
2011-06-16,10.486,10.628,10.373,10.44,5764771,0
2011-06-17,10.486,10.646,10.204,10.223,19110850,0
2011-06-20,10.213,10.383,10.204,10.327,6624287,0
2011-06-21,10.402,10.609,10.27,10.525,17151968,0
2011-06-22,10.506,10.702,10.477,10.638,8106058,0
2011-06-23,10.57,10.731,10.496,10.702,10215967,0
2011-06-24,10.807,10.807,10.58,10.618,17450532,0
2011-06-27,10.599,10.807,10.543,10.702,5102149,0
2011-06-28,10.712,10.91,10.656,10.901,7118939,0
2011-06-29,10.929,11.059,10.816,10.995,6842451,0
2011-06-30,11.041,11.088,10.976,10.985,6913068,0
2011-07-01,11.014,11.174,10.947,11.135,3532451,0
2011-07-05,11.126,11.135,11.004,11.098,3184129,0
2011-07-06,11.108,11.258,11.051,11.248,6479376,0
2011-07-07,11.277,11.38,11.191,11.323,7827798,0
2011-07-08,11.248,11.399,11.145,11.352,9289075,0
2011-07-11,11.258,11.287,11.051,11.145,4665318,0
2011-07-12,11.145,11.238,11.059,11.126,5788802,0
2011-07-13,11.145,11.305,11.135,11.191,5902307,0
2011-07-14,11.183,11.258,11.051,11.135,6155264,0
2011-07-15,11.164,11.267,11.098,11.201,6059043,0
2011-07-18,11.126,11.191,10.862,11.004,4951867,0
2011-07-19,11.108,11.258,11.059,11.183,6074260,0
2011-07-20,11.145,11.267,11.024,11.191,5669886,0
2011-07-21,11.201,11.352,11.126,11.211,7547953,0
2011-07-22,11.191,11.333,11.155,11.277,5998121,0
2011-07-25,11.22,11.503,11.174,11.445,9038078,0
2011-07-26,11.426,11.568,11.37,11.418,7383930,0
2011-07-27,11.38,11.512,11.155,11.211,8810942,0
2011-07-28,11.164,11.361,11.117,11.164,6615963,0
2011-07-29,11.098,11.287,10.985,11.135,7593886,0
2011-08-01,11.287,11.342,10.985,11.145,5996736,0
2011-08-02,11.069,11.296,10.956,10.995,10713433,0
2011-08-03,11.031,11.238,10.825,11.117,14424501,0
2011-08-04,11.296,11.38,10.872,10.872,17360568,0
2011-08-05,10.976,11.069,10.535,10.749,14142727,0
2011-08-08,10.402,10.618,10.149,10.252,20973448,0
2011-08-09,10.289,10.373,9.838,10.308,22015321,0
2011-08-10,10.158,10.289,9.781,9.81,13884079,0
2011-08-11,9.781,10.129,9.781,10.017,14083151,0
2011-08-12,10.064,10.129,9.884,10.072,7813463,0
2011-08-15,10.12,10.346,10.12,10.346,6166015,0
2011-08-16,10.289,10.336,10.081,10.204,10591740,0
2011-08-17,10.252,10.44,10.223,10.373,10747607,0
2011-08-18,10.11,10.223,9.951,10.072,12871412,0
2011-08-19,9.969,10.223,9.969,10.036,10236680,0
2011-08-22,10.28,10.392,10.176,10.327,9077760,0
2011-08-23,10.392,10.589,10.28,10.589,7258518,0
2011-08-24,10.57,10.675,10.336,10.562,7052125,0
2011-08-25,10.543,10.58,10.402,10.449,6761162,0
2011-08-26,10.421,10.628,10.289,10.609,6948271,0
2011-08-29,10.712,10.956,10.609,10.92,8060901,0
2011-08-30,10.862,11.191,10.835,11.117,10106707,0
2011-08-31,11.191,11.267,11.024,11.145,6054700,0
2011-09-01,11.164,11.22,10.881,10.881,12665642,0
2011-09-02,10.721,10.816,10.58,10.656,4288603,0
2011-09-06,10.589,10.872,10.467,10.853,9423532,0
2011-09-07,10.966,11.088,10.91,11.069,8557451,0
2011-09-08,11.041,11.108,10.825,10.901,5978291,0
2011-09-09,10.835,10.929,10.638,10.74,5644461,0
2011-09-12,10.628,10.825,10.628,10.807,6458974,0
2011-09-13,10.825,11.079,10.778,11.069,9663052,0
2011-09-14,11.098,11.409,11.014,11.277,9899808,0
2011-09-15,11.37,11.474,11.174,11.352,5670448,0
2011-09-16,11.38,11.512,11.305,11.418,5726296,0
2011-09-19,11.277,11.38,11.164,11.323,4949490,0
2011-09-20,11.352,11.503,11.333,11.361,4480596,0
2011-09-21,11.37,11.549,11.201,11.201,4795043,0
2011-09-22,10.995,11.059,10.712,10.862,8223124,0
2011-09-23,10.769,11.098,10.58,11.024,8105591,0
2011-09-26,11.051,11.399,10.966,11.361,9289460,0
2011-09-27,11.494,11.53,11.305,11.455,8594868,0
2011-09-28,11.512,11.568,11.287,11.315,5845523,0
2011-09-29,11.494,11.54,11.004,11.267,7590293,0
2011-09-30,11.115,11.316,11.028,11.191,8491102,0
2011-10-03,11.145,11.39,11.126,11.238,11691520,0
2011-10-04,11.069,11.399,10.92,11.39,12134252,0
2011-10-05,11.39,11.445,11.135,11.426,7160110,0
2011-10-06,11.426,11.832,11.342,11.822,9671133,0
2011-10-07,11.85,11.888,11.653,11.776,8538098,0
2011-10-10,11.888,12.197,11.822,12.197,6832924,0
2011-10-11,12.17,12.275,12.094,12.161,8988564,0
2011-10-12,12.292,12.33,11.954,11.992,12160339,0
2011-10-13,11.983,12.275,11.944,12.152,8359416,0
2011-10-14,12.029,12.226,12.029,12.152,5676671,0
2011-10-17,12.301,12.433,12.076,12.143,5989086,0
2011-10-18,12.246,12.275,12.067,12.236,9324699,0
2011-10-19,12.236,12.311,12.076,12.123,5978727,0
2011-10-20,12.179,12.509,12.152,12.481,15833086,0
2011-10-21,12.509,12.696,12.49,12.687,9399350,0
2011-10-24,12.696,12.82,12.556,12.81,12370757,0
2011-10-25,12.781,12.828,12.603,12.725,11394043,0
2011-10-26,12.771,12.771,12.472,12.696,11387329,0
2011-10-27,12.791,12.838,12.499,12.622,18004611,0
2011-10-28,12.622,12.706,12.546,12.659,6435659,0
2011-10-31,12.604,12.688,12.498,12.594,8431803,0
2011-11-01,12.377,12.546,12.236,12.462,8035748,0
2011-11-02,12.565,12.603,12.368,12.499,7414496,0
2011-11-03,12.49,12.696,12.433,12.584,13254434,0
2011-11-04,12.536,12.838,12.518,12.754,9531185,0
2011-11-07,12.791,12.932,12.65,12.922,10569656,0
2011-11-08,13.412,13.543,12.942,13.102,28316530,0
2011-11-09,12.613,12.706,12.133,12.246,24808958,0
2011-11-10,12.414,12.414,12.038,12.207,15113059,0
2011-11-11,12.386,12.396,11.935,11.954,16060148,0
2011-11-14,12.01,12.179,11.954,12.038,17440853,0
2011-11-15,11.455,11.69,11.39,11.494,41931368,0
2011-11-16,11.39,11.708,11.38,11.549,15608406,0
2011-11-17,11.503,11.653,11.333,11.409,15633761,0
2011-11-18,11.426,11.474,11.248,11.333,11824406,0
2011-11-21,11.164,11.248,11.069,11.174,14677024,0
2011-11-22,11.164,11.296,10.91,11.191,18388844,0
2011-11-23,11.126,11.287,11.051,11.051,13336661,0
2011-11-25,10.995,11.315,10.995,11.051,5317312,0
2011-11-28,11.287,11.455,11.211,11.436,15062800,0
2011-11-29,11.37,11.512,11.229,11.37,8033436,0
2011-11-30,11.573,11.687,11.497,11.678,12533847,0
2011-12-01,11.625,11.737,11.521,11.672,9466496,0
2011-12-02,11.766,11.803,11.521,11.54,8582765,0
2011-12-05,11.644,11.841,11.615,11.7,10503582,0
2011-12-06,11.69,11.776,11.615,11.644,10663307,0
2011-12-07,11.587,11.644,11.484,11.54,10996952,0
2011-12-08,11.455,11.549,11.211,11.22,10976193,0
2011-12-09,11.277,11.577,11.258,11.512,10674440,0
2011-12-12,11.474,11.512,11.258,11.399,6278749,0
2011-12-13,11.503,11.568,11.22,11.267,8863596,0
2011-12-14,11.287,11.287,11.031,11.059,11017493,0
2011-12-15,11.126,11.229,11.059,11.155,8641227,0
2011-12-16,11.22,11.323,11.079,11.174,11045298,0
2011-12-19,11.211,11.258,10.929,10.956,9519188,0
2011-12-20,11.117,11.287,11.079,11.155,10400533,0
2011-12-21,11.145,11.248,11.024,11.22,9020458,0
2011-12-22,11.238,11.287,11.098,11.191,9144223,0
2011-12-23,11.201,11.494,11.191,11.474,5976952,0
2011-12-27,11.465,11.465,11.305,11.445,5826832,0
2011-12-28,11.455,11.521,11.39,11.409,5382062,0
2011-12-29,11.418,11.615,11.38,11.568,4319170,0
2011-12-30,11.54,11.653,11.521,11.587,3247263,0
2012-01-03,11.718,11.747,11.465,11.474,10983741,0
2012-01-04,11.484,11.54,11.352,11.39,9092570,0
2012-01-05,11.399,11.484,11.229,11.39,9367080,0
2012-01-06,11.37,11.577,11.267,11.512,10233873,0
2012-01-09,11.503,11.512,11.315,11.474,6196126,0
2012-01-10,11.558,11.803,11.484,11.708,6391542,0
2012-01-11,11.718,11.935,11.7,11.86,9838411,0
2012-01-12,11.869,11.915,11.766,11.812,5398198,0
2012-01-13,11.747,11.785,11.445,11.512,10772360,0
2012-01-17,11.63,11.64,11.248,11.278,16064706,0
2012-01-18,11.305,11.54,11.164,11.484,8784634,0
2012-01-19,11.494,11.708,11.465,11.606,7201289,0
2012-01-20,11.587,11.606,11.342,11.494,15887096,0
2012-01-23,11.521,11.568,11.323,11.352,8113327,0
2012-01-24,11.361,11.634,11.342,11.549,10825587,0
2012-01-25,11.474,11.512,11.191,11.238,11543492,0
2012-01-26,11.315,11.409,11.164,11.238,8038676,0
2012-01-27,11.305,11.474,11.267,11.426,5482908,0
2012-01-30,11.323,11.503,11.22,11.445,9928293,0
2012-01-31,11.468,11.611,11.458,11.602,7977058,0
2012-02-01,11.558,11.672,11.409,11.436,9559807,0
2012-02-02,11.503,11.625,11.277,11.455,12258383,0
2012-02-03,11.54,11.737,11.521,11.549,10120703,0
2012-02-06,11.558,11.663,11.445,11.587,7549022,0
2012-02-07,11.625,11.756,11.568,11.7,5391812,0
2012-02-08,11.737,11.85,11.7,11.803,7906836,0
2012-02-09,11.993,12.059,11.64,11.907,15821912,0
2012-02-10,11.879,11.973,11.549,11.587,24655387,0
2012-02-13,11.653,11.663,11.409,11.521,13889113,0
2012-02-14,11.521,11.747,11.503,11.737,11282741,0
2012-02-15,11.747,11.776,11.606,11.663,13127994,0
2012-02-16,11.728,11.803,11.597,11.776,9312803,0
2012-02-17,11.756,11.803,11.484,11.503,7866196,0
2012-02-21,11.512,11.53,11.201,11.305,12544718,0
2012-02-22,11.305,11.418,11.287,11.38,7053631,0
2012-02-23,11.352,11.474,11.342,11.436,7126755,0
2012-02-24,11.497,11.563,11.258,11.392,11213026,0
2012-02-27,11.37,11.37,11.183,11.201,13383447,0
2012-02-28,11.229,11.38,11.164,11.342,14455736,0
2012-02-29,11.316,11.42,11.182,11.238,18321240,0
2012-03-01,11.287,11.287,10.853,10.985,28286518,0
2012-03-02,10.982,11.028,10.896,10.972,13338387,0
2012-03-05,11.024,11.117,10.91,11.014,13358918,0
2012-03-06,10.925,11.115,10.925,11.028,14535061,0
2012-03-07,11.048,11.173,11.001,11.096,7635478,0
2012-03-08,11.163,11.334,11.096,11.297,12809300,0
2012-03-09,11.229,11.439,11.057,11.2,18827872,0
2012-03-12,11.191,11.363,11.163,11.229,12778485,0
2012-03-13,11.278,11.372,11.191,11.306,11086715,0
2012-03-14,11.287,11.592,11.278,11.592,21921533,0
2012-03-15,11.553,11.793,11.507,11.715,15839345,0
2012-03-16,11.715,11.955,11.697,11.897,13023261,0
2012-03-19,11.897,12.049,11.774,11.945,13827547,0
2012-03-20,11.888,11.984,11.697,11.945,11274123,0
2012-03-21,11.935,12.011,11.869,11.955,6310743,0
2012-03-22,11.925,12.355,11.925,12.146,16279901,0
2012-03-23,12.155,12.27,12.079,12.127,13772473,0
2012-03-26,12.174,12.241,12.049,12.183,10219360,0
2012-03-27,12.192,12.327,12.174,12.27,13591256,0
2012-03-28,12.27,12.288,12.049,12.107,8452911,0
2012-03-29,12.069,12.183,12.003,12.183,10888460,0
2012-03-30,12.251,12.288,12.117,12.231,9463741,0
2012-04-02,12.202,12.241,12.117,12.231,9064930,0
2012-04-03,12.165,12.317,12.117,12.241,16320666,0
2012-04-04,12.202,12.336,12.146,12.221,10650442,0
2012-04-05,12.174,12.212,11.993,12.097,4801812,0
2012-04-09,11.974,12.174,11.955,12.136,6489771,0
2012-04-10,12.165,12.261,11.784,11.801,11594820,0
2012-04-11,11.84,11.916,11.754,11.801,9641970,0
2012-04-12,11.831,11.945,11.811,11.907,6972362,0
2012-04-13,11.907,11.935,11.811,11.849,8869589,0
2012-04-16,11.888,11.907,11.668,11.697,7218735,0
2012-04-17,11.706,11.859,11.678,11.706,8968014,0
2012-04-18,11.697,11.811,11.65,11.687,8051630,0
2012-04-19,11.621,11.859,11.592,11.687,8190259,0
2012-04-20,11.745,11.821,11.621,11.64,6812236,0
2012-04-23,11.592,11.821,11.439,11.793,13833555,0
2012-04-24,11.793,12.021,11.706,11.869,18253807,0
2012-04-25,11.888,12.059,11.849,11.993,7920354,0
2012-04-26,12.03,12.346,11.974,12.174,10956922,0
2012-04-27,12.231,12.327,12.183,12.241,6035989,0
2012-04-30,12.241,12.355,12.221,12.283,6467789,0
2012-05-01,12.231,12.402,12.212,12.231,7455441,0
2012-05-02,12.202,12.288,12.097,12.251,4006069,0
2012-05-03,12.27,12.298,12.059,12.079,3689599,0
2012-05-04,12.03,12.04,11.715,11.793,13842863,0
2012-05-07,11.764,11.764,11.602,11.725,6460163,0
2012-05-08,11.63,11.831,11.602,11.831,11817347,0
2012-05-09,11.725,11.878,11.64,11.831,19141479,0
2012-05-10,12.04,12.307,11.974,12.155,17625548,0
2012-05-11,12.155,12.221,12.04,12.069,6594576,0
2012-05-14,12.04,12.079,11.935,12.059,5090529,0
2012-05-15,12.069,12.412,12.021,12.192,13343840,0
2012-05-16,12.221,12.221,11.774,11.811,12939593,0
2012-05-17,11.784,11.811,11.535,11.535,6690273,0
2012-05-18,11.563,11.602,11.402,11.42,8081785,0
2012-05-21,11.449,11.668,11.306,11.64,6078970,0
2012-05-22,11.668,11.678,11.382,11.449,6298636,0
2012-05-23,11.42,11.84,11.411,11.764,8387206,0
2012-05-24,11.821,11.821,11.458,11.543,5221562,0
2012-05-25,11.535,11.715,11.478,11.678,5165446,0
2012-05-29,11.687,11.725,11.363,11.411,11111460,0
2012-05-30,11.325,11.458,11.268,11.363,9742727,0
2012-05-31,11.363,11.402,11.096,11.2,12207654,0
2012-06-01,11.096,11.316,10.991,11.115,9403003,0
2012-06-04,11.134,11.22,11.011,11.115,7019609,0
2012-06-05,11.057,11.21,11.011,11.076,6376882,0
2012-06-06,11.154,11.563,11.134,11.543,8695297,0
2012-06-07,10.942,11.478,10.819,11.238,23757765,0
2012-06-08,11.191,11.334,11.173,11.287,7529487,0
2012-06-11,11.353,11.372,11.048,11.067,6645959,0
2012-06-12,11.144,11.258,11.067,11.154,7462136,0
2012-06-13,11.115,11.316,11.076,11.125,6815671,0
2012-06-14,11.106,11.154,10.915,11.001,6889378,0
2012-06-15,10.972,11.2,10.866,10.915,15332255,0
2012-06-18,10.876,11.173,10.829,11.106,7821679,0
2012-06-19,11.134,11.21,11.057,11.134,5948688,0
2012-06-20,11.134,11.2,11.048,11.086,4702634,0
2012-06-21,11.076,11.125,10.896,10.915,5001525,0
2012-06-22,10.925,11.287,10.886,11.248,8893172,0
2012-06-25,11.182,11.182,10.801,10.857,6315509,0
2012-06-26,10.857,11.106,10.819,11.057,6296083,0
2012-06-27,11.115,11.229,11.048,11.125,4609160,0
2012-06-28,11.021,11.067,10.829,10.962,6470567,0
2012-06-29,11.163,11.668,11.106,11.439,11775772,0
2012-07-02,11.439,11.64,11.297,11.402,8650685,0
2012-07-03,11.439,11.888,11.402,11.888,7704791,0
2012-07-05,11.831,11.849,11.543,11.573,8156724,0
2012-07-06,11.553,11.573,11.353,11.488,4896634,0
2012-07-09,11.573,11.774,11.42,11.525,5155793,0
2012-07-10,11.602,11.64,11.382,11.543,8644254,0
2012-07-11,11.535,11.602,11.325,11.411,5833520,0
2012-07-12,11.344,11.449,11.154,11.353,8331241,0
2012-07-13,11.363,11.611,11.316,11.543,5429989,0
2012-07-16,11.488,11.611,11.382,11.553,3795415,0
2012-07-17,11.611,11.64,11.392,11.525,7518442,0
2012-07-18,11.535,11.993,11.488,11.925,8405052,0
2012-07-19,11.907,11.974,11.725,11.784,9289451,0
2012-07-20,11.811,11.925,11.429,11.458,12504814,0
2012-07-23,11.353,11.449,11.258,11.392,5175739,0
2012-07-24,11.392,11.402,11.001,11.067,8199056,0
2012-07-25,11.076,11.297,11.028,11.2,6485282,0
2012-07-26,11.316,11.497,11.191,11.268,4928362,0
2012-07-27,11.268,11.468,11.182,11.429,11343368,0
2012-07-30,11.488,11.535,11.392,11.478,5654174,0
2012-07-31,11.449,11.602,11.372,11.478,7773972,0
2012-08-01,11.515,11.582,11.258,11.278,6852848,0
2012-08-02,11.238,11.382,11.057,11.229,12827450,0
2012-08-03,11.067,11.086,10.495,10.609,19206521,0
2012-08-06,10.896,11.021,10.791,10.896,12883278,0
2012-08-07,10.962,11.057,10.952,10.991,7575334,0
2012-08-08,10.991,11.144,10.857,11.115,8036508,0
2012-08-09,11.086,11.238,11.048,11.115,6912719,0
2012-08-10,11.076,11.154,10.905,11.106,5775788,0
2012-08-13,11.057,11.067,10.819,10.991,6128137,0
2012-08-14,11.038,11.048,10.829,11.001,7236283,0
2012-08-15,10.962,11.106,10.886,11.086,4503946,0
2012-08-16,11.125,11.402,11.115,11.334,10085766,0
2012-08-17,11.372,11.602,11.2,11.543,10710486,0
2012-08-20,11.507,11.543,11.229,11.429,7129769,0
2012-08-21,11.42,11.449,11.248,11.353,7446489,0
2012-08-22,11.353,11.382,11.163,11.258,5780874,0
2012-08-23,11.2,11.268,11.106,11.191,4945930,0
2012-08-24,11.144,11.306,11.115,11.21,4397841,0
2012-08-27,11.21,11.238,11.125,11.173,3969881,0
2012-08-28,11.173,11.306,11.125,11.21,4545513,0
2012-08-29,11.21,11.316,11.154,11.248,3895317,0
2012-08-30,11.191,11.268,11.106,11.134,3440910,0
2012-08-31,11.22,11.353,11.173,11.22,4927355,0
2012-09-04,11.21,11.306,11.048,11.144,5799043,0
2012-09-05,11.191,11.334,11.154,11.278,6619816,0
2012-09-06,11.543,11.754,11.449,11.668,11863584,0
2012-09-07,11.668,11.668,11.382,11.468,10772730,0
2012-09-10,11.478,11.573,11.32,11.429,7330716,0
2012-09-11,11.382,11.478,11.334,11.439,4967365,0
2012-09-12,11.429,11.515,11.344,11.363,3296075,0
2012-09-13,11.334,11.535,11.238,11.449,6268712,0
2012-09-14,11.458,11.64,11.449,11.553,4892648,0
2012-09-17,11.507,11.553,11.363,11.429,5910455,0
2012-09-18,11.411,11.429,11.268,11.311,5033700,0
2012-09-19,11.411,11.411,11.263,11.334,9927805,0
2012-09-20,11.306,11.382,11.238,11.353,4043638,0
2012-09-21,11.363,11.525,11.334,11.525,10417908,0
2012-09-24,11.458,11.706,11.363,11.507,6072579,0
2012-09-25,11.478,11.507,11.086,11.115,11538580,0
2012-09-26,11.021,11.182,11.011,11.144,6641227,0
2012-09-27,11.163,11.372,10.838,10.848,22309545,0
2012-09-28,10.829,10.876,10.704,10.752,14130217,0
2012-10-01,10.781,10.848,10.543,10.599,9348014,0
2012-10-02,10.686,10.81,10.495,10.599,30170573,0
2012-10-03,10.647,10.806,10.609,10.714,17662588,0
2012-10-04,10.752,10.915,10.475,10.886,15109814,0
2012-10-05,10.915,10.942,10.762,10.781,6685814,0
2012-10-08,10.733,10.819,10.686,10.781,4121229,0
2012-10-09,10.752,10.781,10.505,10.585,9121342,0
2012-10-10,10.59,10.59,10.438,10.58,10415103,0
2012-10-11,10.704,10.752,10.58,10.686,7871916,0
2012-10-12,10.695,10.752,10.543,10.647,4141904,0
2012-10-15,10.657,10.819,10.609,10.791,6940885,0
2012-10-16,10.801,10.829,10.657,10.724,5393897,0
2012-10-17,10.686,10.81,10.657,10.786,5282081,0
2012-10-18,10.781,10.866,10.686,10.781,7262558,0
2012-10-19,10.733,10.876,10.58,10.667,7138611,0
2012-10-22,10.629,10.682,10.561,10.629,4170072,0
2012-10-23,10.534,10.652,10.485,10.57,4862345,0
2012-10-24,10.724,10.724,10.519,10.57,5271865,0
2012-10-25,10.629,10.695,10.515,10.552,3913183,0
2012-10-26,10.515,10.552,10.237,10.295,8337969,0
2012-10-31,10.295,10.419,10.257,10.384,5683487,0
2012-11-01,10.466,10.752,10.447,10.714,7967256,0
2012-11-02,10.733,10.762,10.519,10.647,7886038,0
2012-11-05,10.619,10.752,10.543,10.733,4679388,0
2012-11-06,10.752,10.838,10.677,10.819,5958284,0
2012-11-07,10.704,10.752,10.543,10.619,7154320,0
2012-11-08,10.972,10.972,10.389,10.495,20000989,0
2012-11-09,10.475,10.599,10.17,10.17,14103875,0
2012-11-12,10.237,10.543,10.237,10.275,13119233,0
2012-11-13,10.217,10.275,10.075,10.227,16207821,0
2012-11-14,10.265,10.352,10.152,10.199,15419167,0
2012-11-15,10.19,10.275,9.969,10.075,11438588,0
2012-11-16,10.056,10.629,10.038,10.543,31656516,0
2012-11-19,10.647,10.733,10.419,10.724,12515153,0
2012-11-20,10.714,10.81,10.657,10.724,11046486,0
2012-11-21,10.733,10.848,10.686,10.829,6043626,0
2012-11-23,10.866,10.942,10.714,10.724,4492709,0
2012-11-26,10.686,10.866,10.686,10.819,12998405,0
2012-11-27,10.801,10.915,10.791,10.81,12905229,0
2012-11-28,10.838,11.011,10.724,11.011,10388056,0
2012-11-29,10.876,11.038,10.752,10.933,18625833,0
2012-11-30,10.952,11.011,10.886,10.925,12226434,0
2012-12-03,10.933,10.972,10.686,10.791,8383356,0
2012-12-04,10.819,10.848,10.647,10.757,11192225,0
2012-12-05,10.742,10.866,10.686,10.714,6127399,0
2012-12-06,10.733,10.876,10.686,10.838,6726859,0
2012-12-07,10.886,10.972,10.695,10.819,7649761,0
2012-12-10,10.801,10.957,10.771,10.905,5100931,0
2012-12-11,10.942,11.071,10.838,11.048,11152758,0
2012-12-12,11.057,11.2,10.933,10.972,8777721,0
2012-12-13,10.942,11.057,10.886,10.962,5548117,0
2012-12-14,10.933,11.011,10.848,10.886,3723097,0
2012-12-17,10.866,10.866,10.534,10.619,9443335,0
2012-12-18,10.677,10.752,10.485,10.599,9828049,0
2012-12-19,10.657,10.657,10.237,10.352,13282446,0
2012-12-20,10.352,10.409,10.028,10.285,15320106,0
2012-12-21,10.056,10.208,10.018,10.162,12462250,0
2012-12-24,10.152,10.257,10.103,10.19,2263742,0
2012-12-26,10.162,10.257,10.132,10.18,3778566,0
2012-12-27,10.142,10.17,10.018,10.103,5527965,0
2012-12-28,10.065,10.18,10.038,10.075,4946604,0
2012-12-31,10.018,10.18,9.999,10.132,6329388,0
2013-01-02,10.352,10.447,10.257,10.443,6385078,0
2013-01-03,10.399,10.505,10.38,10.505,7548371,0
2013-01-04,10.524,10.695,10.485,10.657,4266572,0
2013-01-07,10.639,10.733,10.543,10.667,3831806,0
2013-01-08,10.59,10.647,10.456,10.485,6437425,0
2013-01-09,10.534,10.543,10.394,10.438,3657187,0
2013-01-10,10.485,10.515,10.352,10.428,4345000,0
2013-01-11,10.352,10.991,10.304,10.991,22355651,0
2013-01-14,10.972,11.057,10.886,10.972,7575801,0
2013-01-15,10.915,11.067,10.905,11.038,4993690,0
2013-01-16,11.011,11.021,10.848,10.896,5041062,0
2013-01-17,10.952,11.011,10.886,10.896,3722218,0
2013-01-18,10.848,10.933,10.781,10.838,7278626,0
2013-01-22,10.866,11.038,10.819,10.876,3891533,0
2013-01-23,10.925,10.972,10.771,10.791,7995504,0
2013-01-24,10.866,10.952,10.762,10.829,5135843,0
2013-01-25,10.829,10.886,10.781,10.866,4255569,0
2013-01-28,10.962,11.048,10.791,10.876,5186872,0
2013-01-29,10.848,10.991,10.819,10.896,4406102,0
2013-01-30,10.915,10.952,10.752,10.791,5405396,0
2013-01-31,10.771,10.952,10.733,10.876,9483537,0
2013-02-01,10.886,11.115,10.886,11.115,5431481,0
2013-02-04,11.067,11.154,10.942,11.067,7539195,0
2013-02-05,11.048,11.349,10.925,11.306,12385576,0
2013-02-06,11.278,11.439,11.229,11.392,8441158,0
2013-02-07,11.372,11.507,11.268,11.507,13347773,0
2013-02-08,12.594,13.3,12.307,12.794,58716175,0
2013-02-11,12.604,13.214,12.584,12.947,27962219,0
2013-02-12,12.928,13.032,12.822,12.889,15135833,0
2013-02-13,12.889,13.11,12.784,13.1,18987664,0
2013-02-14,13.032,13.424,13.013,13.357,27564640,0
2013-02-15,13.357,13.853,13.357,13.711,14607799,0
2013-02-19,13.72,13.977,13.338,13.959,15982668,0
2013-02-20,13.891,13.949,13.547,13.586,14494162,0
2013-02-21,13.586,13.739,13.491,13.625,11241951,0
2013-02-22,13.652,13.891,13.577,13.843,9005244,0
2013-02-25,13.834,14.024,13.662,13.671,8360809,0
2013-02-26,13.671,13.748,13.434,13.529,12542798,0
2013-02-27,13.557,13.739,13.385,13.606,12226935,0
2013-02-28,13.616,13.872,13.596,13.638,7820487,0
2013-03-01,13.596,13.715,13.395,13.691,4784609,0
2013-03-04,13.642,13.815,13.567,13.706,4146976,0
2013-03-05,13.787,13.911,13.72,13.901,5137435,0
2013-03-06,13.929,14.138,13.882,13.977,9250790,0
2013-03-07,13.967,14.32,13.92,14.283,11598578,0
2013-03-08,14.264,14.264,13.996,14.158,4927762,0
2013-03-11,14.102,14.168,14.014,14.138,5622333,0
2013-03-12,14.12,14.197,14.014,14.178,5920354,0
2013-03-13,14.225,14.358,14.129,14.292,6976516,0
2013-03-14,14.388,14.388,14.178,14.34,4386589,0
2013-03-15,14.311,14.33,13.901,13.977,13119365,0
2013-03-18,13.88,14.055,13.726,13.89,7751080,0
2013-03-19,13.89,13.929,13.503,13.542,10424133,0
2013-03-20,13.717,13.822,13.561,13.744,10109200,0
2013-03-21,13.629,13.822,13.591,13.591,8542800,0
2013-03-22,13.667,13.939,13.601,13.861,8483431,0
2013-03-25,13.842,13.949,13.687,13.87,3915043,0
2013-03-26,13.88,14.025,13.754,13.977,3325269,0
2013-03-27,13.88,14.045,13.736,13.996,5290670,0
2013-03-28,13.929,14.094,13.822,14.084,3438655,0
2013-04-01,14.045,14.122,13.87,13.958,2742806,0
2013-04-02,14.151,14.305,13.958,14.238,5186557,0
2013-04-03,14.219,14.305,13.977,14.045,4243152,0
2013-04-04,13.977,14.094,13.794,14.035,3540685,0
2013-04-05,13.832,13.972,13.667,13.949,3573120,0
2013-04-08,13.986,14.19,13.91,14.17,3847864,0
2013-04-09,14.18,14.296,14.006,14.18,4859201,0
2013-04-10,14.17,14.498,14.141,14.383,4821274,0
2013-04-11,14.432,14.432,14.151,14.205,6278201,0
2013-04-12,14.277,14.296,14.104,14.17,3958046,0
2013-04-15,14.151,14.16,13.794,13.803,6519813,0
2013-04-16,14.006,14.025,13.842,13.949,9180668,0
2013-04-17,13.803,13.939,13.648,13.707,6555910,0
2013-04-18,13.745,13.794,13.561,13.648,4302784,0
2013-04-19,13.591,13.842,13.417,13.784,5032156,0
2013-04-22,13.861,14.045,13.717,13.996,3270551,0
2013-04-23,14.015,14.16,13.842,14.094,6658558,0
2013-04-24,14.094,14.354,14.094,14.209,5336847,0
2013-04-25,14.267,14.393,14.16,14.219,8049139,0
2013-04-26,14.238,14.363,14.18,14.325,6196726,0
2013-04-29,14.335,14.567,14.288,14.432,7368684,0
2013-04-30,14.47,14.518,14.325,14.461,8579334,0
2013-05-01,14.452,14.474,14.151,14.248,4681141,0
2013-05-02,14.258,14.442,14.17,14.354,3995750,0
2013-05-03,14.452,14.721,14.383,14.673,5033126,0
2013-05-06,14.702,14.818,14.34,14.383,6650909,0
2013-05-07,14.452,14.528,14.345,14.442,5488473,0
2013-05-08,14.508,14.885,14.498,14.751,9155369,0
2013-05-09,13.803,14.131,13.532,13.91,19864606,0
2013-05-10,13.996,14.47,13.949,14.452,11242421,0
2013-05-13,14.373,14.442,14.084,14.19,7049333,0
2013-05-14,14.17,14.688,14.17,14.634,10874576,0
2013-05-15,14.596,15.214,14.2,14.402,21067334,0
2013-05-16,14.402,14.673,14.354,14.363,12996942,0
2013-05-17,14.402,14.518,14.277,14.442,11209093,0
2013-05-20,14.432,14.945,14.432,14.673,6770110,0
2013-05-21,14.605,15.108,14.587,15.051,9642057,0
2013-05-22,15.088,15.175,14.664,14.78,8243937,0
2013-05-23,14.664,15.098,14.654,15.021,8348751,0
2013-05-24,14.876,15.103,14.788,15.088,4566618,0
2013-05-28,15.214,15.573,15.108,15.224,10286029,0
2013-05-29,15.157,15.157,14.654,14.77,10187095,0
2013-05-30,14.818,14.818,14.422,14.489,13174411,0
2013-05-31,14.489,14.528,13.774,13.949,20593084,0
2013-06-03,13.919,14.19,13.754,14.141,10938620,0
2013-06-04,14.122,14.16,13.764,13.91,8446746,0
2013-06-05,13.91,13.939,13.667,13.822,8533041,0
2013-06-06,13.87,14.16,13.774,14.131,8272049,0
2013-06-07,14.18,14.354,14.084,14.238,5271857,0
2013-06-10,14.258,14.277,14.025,14.064,3934995,0
2013-06-11,13.9,13.996,13.687,13.726,7366593,0
2013-06-12,13.852,13.939,13.657,13.707,6566537,0
2013-06-13,13.707,14.045,13.629,14.025,7034144,0
2013-06-14,14.035,14.2,13.919,14.074,4190000,0
2013-06-17,14.2,14.345,14.074,14.238,7260731,0
2013-06-18,14.2,14.32,14.055,14.104,9721403,0
2013-06-19,14.074,14.16,13.736,13.754,10038265,0
2013-06-20,13.667,13.717,13.34,13.417,9234128,0
2013-06-21,13.523,13.523,13.078,13.098,18040315,0
2013-06-24,13.049,13.108,12.827,13.04,8152066,0
2013-06-25,13.098,13.373,13.049,13.32,5862569,0
2013-06-26,13.387,13.465,13.204,13.281,3791593,0
2013-06-27,13.348,13.745,13.34,13.571,4379062,0
2013-06-28,13.484,13.87,13.358,13.784,6222915,0
2013-07-01,13.774,13.949,13.707,13.803,4270654,0
2013-07-02,13.813,13.972,13.677,13.842,4660417,0
2013-07-03,13.754,13.977,13.667,13.88,1852744,0
2013-07-05,13.967,14.17,13.861,14.17,2802730,0
2013-07-08,14.296,14.489,13.852,13.977,7802816,0
2013-07-09,14.084,14.489,14.006,14.393,8243448,0
2013-07-10,14.393,14.498,14.305,14.402,3907254,0
2013-07-11,14.508,14.798,14.47,14.798,4663434,0
2013-07-12,14.731,14.798,14.402,14.508,5829256,0
2013-07-15,14.498,14.751,14.489,14.624,6829255,0
2013-07-16,14.654,14.721,14.528,14.596,3700939,0
2013-07-17,14.615,14.775,14.508,14.761,3854845,0
2013-07-18,14.798,15.167,14.788,15.061,8794589,0
2013-07-19,15.079,15.138,14.968,15.011,6964630,0
2013-07-22,14.867,15.137,14.393,14.644,8480256,0
2013-07-23,14.644,15.001,14.644,14.712,4803063,0
2013-07-24,14.818,14.915,14.624,14.876,5434670,0
2013-07-25,14.867,14.905,14.587,14.673,4709522,0
2013-07-26,16.587,17.167,16.297,16.878,43294770,0
2013-07-29,16.848,17.775,16.799,17.66,21434131,0
2013-07-30,17.641,17.814,17.321,17.573,10072405,0
2013-07-31,17.582,17.67,17.341,17.381,8998971,0
2013-08-01,17.39,17.718,17.032,17.582,8006020,0
2013-08-02,17.341,17.582,16.818,17.477,11399423,0
2013-08-05,17.234,17.331,17.012,17.138,6997809,0
2013-08-06,17.051,17.205,16.596,16.868,11626696,0
2013-08-07,16.898,17.041,16.791,16.924,4171759,0
2013-08-08,16.915,17.08,16.694,16.915,6330974,0
2013-08-09,16.848,16.868,16.568,16.655,6099917,0
2013-08-12,16.635,16.722,16.471,16.606,5408940,0
2013-08-13,16.722,16.944,16.587,16.878,8724674,0
2013-08-14,16.799,16.924,16.732,16.858,8929614,0
2013-08-15,16.742,16.808,16.519,16.655,7057002,0
2013-08-16,16.655,16.838,16.596,16.722,6887143,0
2013-08-19,16.665,16.722,16.225,16.23,5736741,0
2013-08-20,16.19,16.404,16.027,16.19,5828403,0
2013-08-21,16.123,16.191,15.843,16.027,5606671,0
2013-08-22,16.085,16.375,16.085,16.239,2960692,0
2013-08-23,16.297,16.325,16.046,16.162,5627530,0
2013-08-26,16.142,16.162,15.997,16.007,4037884,0
2013-08-27,15.891,15.911,15.484,15.664,8563653,0
2013-08-28,15.669,15.977,15.65,15.843,5441389,0
2013-08-29,15.814,16.399,15.814,16.19,6895969,0
2013-08-30,16.2,16.21,15.697,15.775,5117097,0
2013-09-03,16.249,16.674,16.239,16.414,9830856,0
2013-09-04,16.451,16.568,16.297,16.529,5771658,0
2013-09-05,16.451,16.722,16.431,16.596,4853205,0
2013-09-06,16.732,16.732,16.21,16.404,6382490,0
2013-09-09,16.491,16.568,16.365,16.471,3462263,0
2013-09-10,16.818,16.828,16.325,16.578,6949011,0
2013-09-11,16.645,16.791,16.5,16.611,4784040,0
2013-09-12,16.568,16.606,16.172,16.335,3890552,0
2013-09-13,16.422,16.461,16.278,16.404,3642259,0
2013-09-16,16.606,16.791,16.491,16.674,6235114,0
2013-09-17,16.742,16.799,16.568,16.587,4373757,0
2013-09-18,16.51,16.645,16.335,16.578,7080758,0
2013-09-19,16.431,16.665,16.297,16.53,9611269,0
2013-09-20,16.665,16.694,16.394,16.422,10712875,0
2013-09-23,16.431,16.461,16.278,16.394,4948418,0
2013-09-24,16.375,16.471,16.316,16.365,5112618,0
2013-09-25,16.394,16.519,16.292,16.39,5252848,0
2013-09-26,16.461,16.519,16.335,16.441,3481659,0
2013-09-27,16.431,16.471,16.2,16.258,3514130,0
2013-09-30,16.152,16.249,15.939,16.123,4180804,0
2013-10-01,16.093,16.422,16.093,16.335,5574440,0
2013-10-02,16.278,16.335,16.027,16.22,4944920,0
2013-10-03,16.2,16.23,16.037,16.103,5655858,0
2013-10-04,16.075,16.385,16.046,16.316,4466545,0
2013-10-07,16.239,16.268,15.93,15.958,4010725,0
2013-10-08,15.911,15.997,15.717,15.823,7418516,0
2013-10-09,15.833,16.017,15.707,15.737,5975237,0
2013-10-10,15.911,16.524,15.843,16.481,13727832,0
2013-10-11,16.355,16.625,16.306,16.51,8775654,0
2013-10-14,16.375,17.283,16.365,17.234,11258466,0
2013-10-15,17.234,17.381,17.08,17.167,11332254,0
2013-10-16,17.167,17.254,16.722,16.742,7158346,0
2013-10-17,16.742,17.032,16.722,17.002,5470779,0
2013-10-18,17.099,17.128,16.712,17.002,5959497,0
2013-10-21,17.158,17.205,16.818,16.878,4452373,0
2013-10-22,16.994,17.108,16.858,17.012,6191753,0
2013-10-23,16.964,17.108,16.791,16.828,5318830,0
2013-10-24,16.828,17.061,16.645,16.732,6948729,0
2013-10-25,16.888,16.964,16.674,16.761,5746551,0
2013-10-28,16.808,16.954,16.587,16.722,9008406,0
2013-10-29,16.761,16.828,16.027,16.037,33031164,0
2013-10-30,16.297,16.461,15.948,16.056,14698196,0
2013-10-31,16.142,16.182,15.987,16.123,24301453,0
2013-11-01,16.123,16.431,16.017,16.142,6867000,0
2013-11-04,16.297,16.365,16.172,16.278,5648823,0
2013-11-05,15.872,16.037,15.688,15.978,10242204,0
2013-11-06,16.335,16.404,15.891,15.978,12278835,0
2013-11-07,15.563,16.5,15.524,16.268,19626770,0
2013-11-08,16.268,16.606,16.2,16.5,7152845,0
2013-11-11,16.394,16.451,16.093,16.422,7303038,0
2013-11-12,16.375,16.615,16.258,16.539,8592725,0
2013-11-13,16.51,16.761,16.316,16.742,6615296,0
2013-11-14,16.799,17.118,16.684,17.108,7911918,0
2013-11-15,17.09,17.215,17.002,17.128,9814730,0
2013-11-18,17.177,17.177,16.915,16.934,10157889,0
2013-11-19,16.761,16.838,16.325,16.325,9993940,0
2013-11-20,16.431,16.694,16.288,16.625,8827152,0
2013-11-21,16.606,16.828,16.529,16.771,8330054,0
2013-11-22,16.818,16.826,16.568,16.635,5706351,0
2013-11-25,16.848,16.984,16.742,16.828,7482141,0
2013-11-26,16.684,16.751,16.461,16.529,13283663,0
2013-11-27,16.471,16.808,16.471,16.519,5905700,0
2013-11-29,16.694,16.868,16.549,16.635,3848581,0
2013-12-02,16.751,16.964,16.674,16.751,10019881,0
2013-12-03,16.684,16.742,16.529,16.549,7806041,0
2013-12-04,16.539,16.742,16.451,16.674,4741733,0
2013-12-05,16.606,16.684,16.182,16.22,9591268,0
2013-12-06,16.288,16.625,16.278,16.625,5441086,0
2013-12-09,16.596,16.781,16.587,16.722,5184379,0
2013-12-10,16.674,16.828,16.645,16.742,4801739,0
2013-12-11,16.858,16.858,16.404,16.441,4185977,0
2013-12-12,16.431,16.441,16.046,16.103,5197469,0
2013-12-13,16.19,16.365,16.046,16.21,5127517,0
2013-12-16,16.249,16.365,16.182,16.182,5579807,0
2013-12-17,16.152,16.558,16.103,16.491,7617355,0
2013-12-18,16.461,16.684,16.19,16.606,8256188,0
2013-12-19,16.587,17.167,16.568,17.07,13171932,0
2013-12-20,17.07,17.399,17.002,17.274,14209788,0
2013-12-23,17.351,17.785,17.341,17.544,8475615,0
2013-12-24,17.477,17.582,17.381,17.563,2346386,0
2013-12-26,17.592,17.679,17.381,17.477,3433035,0
2013-12-27,17.496,17.611,17.167,17.225,3233885,0
2013-12-30,17.196,17.321,17.158,17.205,3413378,0
2013-12-31,17.205,17.39,17.128,17.234,2985905,0
2014-01-02,17.311,17.472,17.205,17.467,6849573,0
2014-01-03,17.205,17.737,17.051,17.679,7443245,0
2014-01-06,17.767,17.93,17.467,17.477,6196097,0
2014-01-07,17.592,17.757,17.407,17.709,5291078,0
2014-01-08,17.709,17.814,17.477,17.727,5711000,0
2014-01-09,17.795,17.834,17.67,17.689,4143458,0
2014-01-10,17.767,17.775,17.427,17.573,4079832,0
2014-01-13,17.417,17.66,17.187,17.274,4735527,0
2014-01-14,17.187,17.187,16.578,16.905,11207797,0
2014-01-15,16.974,17.022,16.645,16.808,7611148,0
2014-01-16,16.791,16.934,16.712,16.751,8377518,0
2014-01-17,16.771,16.888,16.2,16.394,15840853,0
2014-01-21,16.451,16.519,16.133,16.23,6550223,0
2014-01-22,16.288,16.325,16.093,16.182,8275017,0
2014-01-23,16.075,16.19,15.997,16.113,7458760,0
2014-01-24,16.046,16.278,15.997,16.113,8269223,0
2014-01-27,16.142,16.325,16.065,16.113,7837508,0
2014-01-28,16.113,16.278,16.093,16.133,7451312,0
2014-01-29,16.22,16.481,16.123,16.345,8572448,0
2014-01-30,16.471,16.781,16.365,16.684,5194969,0
2014-01-31,16.414,16.781,16.355,16.558,8764046,0
2014-02-03,16.771,16.771,16.34,16.491,7243774,0
2014-02-04,16.491,16.568,16.239,16.335,5652443,0
2014-02-05,16.306,16.404,16.085,16.325,5758250,0
2014-02-06,16.422,16.625,16.385,16.596,7638311,0
2014-02-07,18.318,19.284,18.153,18.985,30914401,0
2014-02-10,18.608,18.897,18.318,18.714,17359237,0
2014-02-11,18.521,18.897,18.366,18.724,9253884,0
2014-02-12,18.839,19.031,18.598,18.975,8279345,0
2014-02-13,18.897,19.197,18.83,19.111,8247948,0
2014-02-14,18.771,19.264,18.655,19.138,9319292,0
2014-02-18,19.188,19.564,19.188,19.274,6657760,0
2014-02-19,19.235,19.333,18.917,19.023,8114726,0
2014-02-20,19.004,19.178,18.935,18.975,5271169,0
2014-02-21,19.111,19.254,19.041,19.061,8097926,0
2014-02-24,19.041,19.207,18.975,19.031,6643557,0
2014-02-25,19.129,19.129,18.724,18.811,5488031,0
2014-02-26,18.849,19.091,18.685,18.791,4712766,0
2014-02-27,18.742,19.051,18.742,18.897,2863141,0
2014-02-28,18.955,18.985,18.588,18.704,5107037,0
2014-03-03,18.497,18.93,18.394,18.868,4578242,0
2014-03-04,18.926,19.138,18.926,19.051,6773577,0
2014-03-05,19.129,19.38,18.994,19.37,6815995,0
2014-03-06,19.38,19.671,19.342,19.497,4870227,0
2014-03-07,19.594,19.612,19.36,19.438,5736192,0
2014-03-10,19.419,19.699,19.342,19.612,4845528,0
2014-03-11,19.458,19.516,19.158,19.4,5494864,0
2014-03-12,19.235,19.97,19.178,19.912,7358613,0
2014-03-13,20.782,20.782,19.845,20.154,16656045,0
2014-03-14,20.145,20.598,20.135,20.299,8041544,0
2014-03-17,20.651,20.982,20.484,20.718,7611346,0
2014-03-18,20.689,20.835,20.543,20.591,5496297,0
2014-03-19,20.631,20.748,20.465,20.533,6089443,0
2014-03-20,20.523,20.631,20.376,20.416,3431531,0
2014-03-21,20.601,20.718,20.181,20.279,8181217,0
2014-03-24,20.406,20.474,19.958,19.997,4954768,0
2014-03-25,20.093,20.24,20.006,20.093,2962326,0
2014-03-26,20.153,20.357,20.006,20.093,4734079,0
2014-03-27,20.075,20.396,19.577,19.762,7029636,0
2014-03-28,19.879,20.103,19.762,19.958,6232230,0
2014-03-31,20.045,20.133,19.752,19.948,5223757,0
2014-04-01,19.948,20.22,19.811,20.191,6795191,0
2014-04-02,20.172,20.523,20.172,20.275,4819159,0
2014-04-03,20.406,20.513,19.713,19.752,9443509,0
2014-04-04,19.958,20.23,19.42,19.635,7423843,0
2014-04-07,19.313,19.597,18.806,18.961,10044141,0
2014-04-08,19.059,19.401,19.029,19.264,6189597,0
2014-04-09,19.43,19.46,19.225,19.361,4662584,0
2014-04-10,19.323,19.371,18.811,18.913,5161250,0
2014-04-11,18.855,18.893,18.367,18.581,5471654,0
2014-04-14,18.689,18.835,18.591,18.776,2875440,0
2014-04-15,18.816,18.826,18.395,18.611,4627705,0
2014-04-16,18.786,19.021,18.669,18.982,3919231,0
2014-04-17,18.982,19.313,18.873,19.215,4706095,0
2014-04-21,19.294,19.45,19.177,19.215,3814883,0
2014-04-22,19.196,19.48,19.127,19.42,3931903,0
2014-04-23,19.371,19.381,19.084,19.157,2947067,0
2014-04-24,19.313,19.508,18.952,19.099,2383913,0
2014-04-25,18.972,19.059,18.786,18.992,3007175,0
2014-04-28,19.167,19.167,18.435,18.865,6294016,0
2014-04-29,18.923,19.225,18.826,19.215,4295446,0
2014-04-30,19.118,19.557,18.982,19.527,5700756,0
2014-05-01,19.489,19.684,19.371,19.489,3078192,0
2014-05-02,19.508,19.821,19.391,19.46,6128714,0
2014-05-05,19.41,19.42,18.865,18.952,9199204,0
2014-05-06,18.972,19.021,18.659,18.845,8646550,0
2014-05-07,19.684,20.553,19.577,20.503,20538090,0
2014-05-08,20.22,20.797,20.143,20.299,8723674,0
2014-05-09,20.172,20.314,20.065,20.289,7143110,0
2014-05-12,20.337,20.446,20.103,20.172,4536069,0
2014-05-13,20.201,20.201,19.782,20.006,5492283,0
2014-05-14,19.918,19.986,19.732,19.792,3102253,0
2014-05-15,19.821,19.821,19.391,19.597,4976283,0
2014-05-16,19.635,19.908,19.489,19.859,4376042,0
2014-05-19,19.821,20.484,19.792,20.279,7228403,0
2014-05-20,20.133,20.406,20.123,20.329,5170800,0
2014-05-21,20.309,20.386,20.133,20.367,5784388,0
2014-05-22,20.426,20.494,20.006,20.035,19364158,0
2014-05-23,20.113,20.201,19.898,20.181,6129987,0
2014-05-27,20.201,20.27,20.006,20.084,6197487,0
2014-05-28,20.08,20.118,19.831,19.841,8513048,0
2014-05-29,20.075,20.309,19.938,20.25,10864208,0
2014-05-30,20.309,20.329,20.015,20.279,10540446,0
2014-06-02,20.319,20.319,20.025,20.123,3577676,0
2014-06-03,20.025,20.279,20.015,20.25,7879536,0
2014-06-04,20.23,20.347,20.211,20.23,5065023,0
2014-06-05,20.289,20.309,19.869,20.211,4991755,0
2014-06-06,20.436,20.494,20.24,20.416,6335547,0
2014-06-09,20.396,20.835,20.396,20.777,11372760,0
2014-06-10,20.738,20.962,20.689,20.934,8325833,0
2014-06-11,20.825,21.05,20.787,20.962,7613566,0
2014-06-12,20.982,21.089,20.767,20.807,10787128,0
2014-06-13,20.845,20.991,20.738,20.894,3574462,0
2014-06-16,20.924,21.031,20.777,20.914,4163929,0
2014-06-17,20.972,21.323,20.904,21.285,7002493,0
2014-06-18,21.323,21.45,21.109,21.295,5379356,0
2014-06-19,21.342,21.548,21.139,21.499,5592830,0
2014-06-20,21.597,21.684,21.412,21.479,9253299,0
2014-06-23,21.577,21.617,21.255,21.562,9188478,0
2014-06-24,21.47,21.675,21.328,21.372,5494103,0
2014-06-25,21.323,21.567,21.226,21.509,4733680,0
2014-06-26,21.45,21.538,21.216,21.275,7211213,0
2014-06-27,21.431,21.86,21.392,21.392,27696390,0
2014-06-30,21.431,21.82,21.407,21.763,6411785,0
2014-07-01,21.85,22.085,21.675,22.007,6266312,0
2014-07-02,21.958,22.046,21.84,21.928,3013518,0
2014-07-03,21.977,22.231,21.933,22.124,2654692,0
2014-07-07,21.977,22.124,21.84,22.046,5491905,0
2014-07-08,21.977,22.065,21.714,21.773,6807953,0
2014-07-09,21.88,22.036,21.85,21.977,5068390,0
2014-07-10,21.753,22.055,21.714,21.9,4623423,0
2014-07-11,21.9,21.928,21.714,21.9,2274678,0
2014-07-14,22.036,22.163,21.91,22.046,4497682,0
2014-07-15,21.987,22.378,21.87,22.201,6694153,0
2014-07-16,22.298,22.656,22.153,22.465,7793349,0
2014-07-17,22.328,22.456,21.987,22.026,5485791,0
2014-07-18,22.241,22.446,22.105,22.378,6632433,0
2014-07-21,22.298,22.368,22.046,22.241,3121410,0
2014-07-22,22.378,22.416,22.133,22.388,5530899,0
2014-07-23,22.514,22.739,22.436,22.563,6381142,0
2014-07-24,22.641,22.68,22.524,22.631,3267410,0
2014-07-25,22.543,22.816,22.358,22.436,4198800,0
2014-07-28,22.446,22.866,22.358,22.806,6848320,0
2014-07-29,22.729,22.816,22.368,22.407,6734347,0
2014-07-30,22.456,22.524,22.221,22.338,6376250,0
2014-07-31,22.281,22.281,21.587,21.84,6659578,0
2014-08-01,21.88,22.026,21.714,21.9,4701154,0
2014-08-04,22.007,22.251,21.919,22.065,7663196,0
2014-08-05,22.143,22.241,21.684,21.82,7178833,0
2014-08-06,23.08,23.217,21.997,22.397,9527348,0
2014-08-07,22.153,22.338,21.733,21.86,5802555,0
2014-08-08,22.026,22.172,21.793,21.997,5985264,0
2014-08-11,22.105,22.612,22.105,22.251,6849633,0
2014-08-12,22.163,22.378,22.124,22.261,5589611,0
2014-08-13,22.426,22.689,22.163,22.456,5471018,0
2014-08-14,22.534,22.779,22.475,22.749,5829053,0
2014-08-15,22.972,22.972,22.583,22.796,8174508,0
2014-08-18,22.836,22.934,22.631,22.709,5590887,0
2014-08-19,22.689,22.689,22.446,22.456,5719814,0
2014-08-20,22.446,22.66,22.408,22.524,4356910,0
2014-08-21,22.504,22.651,22.456,22.602,4337750,0
2014-08-22,22.719,22.769,22.446,22.573,2890530,0
2014-08-25,22.66,22.729,22.456,22.485,2745637,0
2014-08-26,22.543,22.592,22.251,22.456,4658282,0
2014-08-27,22.514,22.631,22.485,22.631,3288628,0
2014-08-28,22.485,22.806,22.475,22.786,3503918,0
2014-08-29,22.816,22.972,22.631,22.972,7329645,0
2014-09-02,22.963,23.182,22.786,23.167,6218082,0
2014-09-03,23.197,23.539,23.197,23.368,8556538,0
2014-09-04,23.344,23.578,23.187,23.217,4727568,0
2014-09-05,23.304,23.441,23.08,23.441,4228501,0
2014-09-08,23.314,23.422,22.895,23.284,8911922,0
2014-09-09,23.284,23.422,22.914,23.158,9618974,0
2014-09-10,23.539,23.598,22.719,23.237,9842884,0
2014-09-11,23.207,23.5,23.129,23.294,5132042,0
2014-09-12,23.227,23.294,22.612,22.826,9001781,0
2014-09-15,22.836,22.914,21.684,21.773,14055720,0
2014-09-16,21.793,21.977,21.636,21.675,6838030,0
2014-09-17,21.773,21.87,20.894,20.924,16800625,0
2014-09-18,21.069,21.342,20.807,21.245,9345797,0
2014-09-19,21.47,21.47,21.041,21.295,9022104,0
2014-09-22,21.216,21.295,21.099,21.167,5718593,0
2014-09-23,20.982,21.109,20.699,20.767,7617997,0
2014-09-24,20.757,20.859,20.548,20.699,7098378,0
2014-09-25,20.689,20.699,20.446,20.503,7581063,0
2014-09-26,20.513,20.854,20.436,20.738,6521062,0
2014-09-29,20.591,20.718,20.319,20.406,4930410,0
2014-09-30,20.426,20.553,20.153,20.289,7287265,0
2014-10-01,20.337,20.367,19.948,20.093,6313483,0
2014-10-02,20.045,20.123,19.48,19.918,6884668,0
2014-10-03,19.996,20.289,19.918,20.211,6099518,0
2014-10-06,20.309,20.309,19.986,20.143,4877851,0
2014-10-07,20.143,20.143,19.597,19.645,8288243,0
2014-10-08,19.665,20.23,19.43,20.143,16258505,0
2014-10-09,20.24,20.24,19.547,19.597,5652858,0
2014-10-10,19.47,19.597,18.25,18.259,20532803,0
2014-10-13,18.338,18.576,17.947,17.976,9395798,0
2014-10-14,18.083,18.288,17.645,17.771,8896268,0
2014-10-15,17.566,18.288,17.302,18.268,12457458,0
2014-10-16,17.947,18.873,17.84,18.533,13688944,0
2014-10-17,18.728,18.972,18.357,18.395,9218257,0
2014-10-20,18.357,18.464,18.22,18.415,6731100,0
2014-10-21,18.561,18.776,18.474,18.776,10005482,0
2014-10-22,18.893,18.903,18.541,18.581,5489903,0
2014-10-23,18.718,18.786,18.523,18.601,6020463,0
2014-10-24,18.621,18.883,18.513,18.708,10001130,0
2014-10-27,18.708,18.786,18.523,18.533,15069672,0
2014-10-28,18.659,18.855,18.621,18.766,8468546,0
2014-10-29,18.806,18.942,18.513,18.581,10448362,0
2014-10-30,18.551,19.157,18.551,19.109,10548811,0
2014-10-31,19.353,19.518,19.294,19.47,10306559,0
2014-11-03,19.547,19.889,19.537,19.811,10639249,0
2014-11-04,19.841,19.958,19.353,19.47,12452764,0
2014-11-05,20.787,20.982,19.655,20.329,30335744,0
2014-11-06,20.337,20.426,19.968,20.084,14174362,0
2014-11-07,20.035,20.347,19.792,20.153,12118128,0
2014-11-10,20.143,20.456,20.143,20.416,8703588,0
2014-11-11,20.347,20.651,20.006,20.113,7040563,0
2014-11-12,20.084,20.201,19.821,19.918,6805637,0
2014-11-13,19.898,19.918,19.527,19.845,7673269,0
2014-11-14,19.732,19.772,19.401,19.615,10573594,0
2014-11-17,19.577,19.675,19.391,19.42,5815669,0
2014-11-18,19.45,19.694,19.43,19.527,6537212,0
2014-11-19,19.831,19.831,19.059,19.099,10797578,0
2014-11-20,19.665,20.621,19.615,20.601,24739325,0
2014-11-21,20.924,20.972,20.543,20.661,12410662,0
2014-11-24,20.494,20.825,20.337,20.787,6500256,0
2014-11-25,20.767,21.333,20.718,21.206,11485671,0
2014-11-26,21.245,21.352,21.011,21.295,7170104,0
2014-11-28,21.157,21.323,20.899,21.129,4169961,0
2014-12-01,21.031,21.109,20.456,20.543,7885752,0
2014-12-02,20.553,20.674,20.357,20.631,4922483,0
2014-12-03,20.669,21.021,20.27,20.962,9188718,0
2014-12-04,21.001,21.45,20.962,21.245,8449496,0
2014-12-05,21.196,21.342,21.079,21.265,5703077,0
2014-12-08,21.167,21.245,20.27,20.416,6574189,0
2014-12-09,20.26,20.523,19.958,20.465,5888920,0
2014-12-10,20.396,20.484,19.948,19.996,5514570,0
2014-12-11,20.006,20.289,19.811,19.849,4905377,0
2014-12-12,19.069,19.684,19.001,19.42,12032291,0
2014-12-15,19.615,19.801,19.343,19.537,5886507,0
2014-12-16,19.371,19.499,18.883,18.913,10008540,0
2014-12-17,18.962,19.244,18.669,19.196,11268683,0
2014-12-18,19.567,19.597,19.157,19.557,8055177,0
2014-12-19,19.615,19.977,19.615,19.762,8076180,0
2014-12-22,19.869,20.045,19.723,19.811,3657216,0
2014-12-23,19.928,20.113,19.732,19.742,5524620,0
2014-12-24,19.831,19.958,19.742,19.859,1653699,0
2014-12-26,19.958,20.015,19.841,19.928,3161549,0
2014-12-29,19.889,20.015,19.859,19.869,3293995,0
2014-12-30,19.821,19.908,19.732,19.752,3608131,0
2014-12-31,19.772,19.918,19.655,19.665,3534316,0
2015-01-02,19.752,19.792,19.508,19.645,3313881,0
2015-01-05,19.655,19.694,19.304,19.371,5132052,0
2015-01-06,19.401,19.489,18.888,19.011,6548366,0
2015-01-07,19.118,19.264,18.405,18.601,16969232,0
2015-01-08,18.786,19.021,18.679,18.786,18091886,0
2015-01-09,18.816,18.883,18.405,18.445,8943655,0
2015-01-12,18.621,18.669,18.161,18.405,8419573,0
2015-01-13,18.679,18.689,17.986,18.113,6606616,0
2015-01-14,18.278,18.561,18.113,18.474,9264577,0
2015-01-15,18.454,18.541,18.073,18.103,6556349,0
2015-01-16,19.147,19.811,19.109,19.762,19745368,0
2015-01-20,19.849,19.849,19.323,19.732,8795381,0
2015-01-21,19.625,19.694,19.45,19.615,7396449,0
2015-01-22,19.675,20.103,19.567,20.093,8162461,0
2015-01-23,20.093,20.329,20.025,20.163,6142947,0
2015-01-26,20.153,20.367,20.025,20.334,6137721,0
2015-01-27,20.201,20.23,19.762,19.977,5159065,0
2015-01-28,20.23,20.456,19.845,20.172,10254628,0
2015-01-29,20.103,20.406,19.849,20.245,6986646,0
2015-01-30,20.113,20.679,19.968,20.396,11203327,0
2015-02-02,20.465,20.679,19.889,20.621,9569023,0
2015-02-03,20.689,21.245,20.641,21.139,9951458,0
2015-02-04,21.079,21.216,20.845,21.001,7714981,0
2015-02-05,21.148,21.372,21.041,21.295,12588710,0
2015-02-06,20.065,21.802,19.792,21.567,35704082,0
2015-02-09,21.479,21.645,21.216,21.509,10879911,0
2015-02-10,21.528,21.802,21.362,21.743,12109897,0
2015-02-11,21.793,22.172,21.665,22.114,10423497,0
2015-02-12,22.163,22.592,22.163,22.388,8866557,0
2015-02-13,22.388,22.553,22.221,22.553,5422292,0
2015-02-17,22.563,22.944,22.416,22.924,6822128,0
2015-02-18,22.846,23.002,22.739,22.846,6411499,0
2015-02-19,22.729,22.779,22.446,22.759,7316774,0
2015-02-20,22.796,22.796,22.534,22.749,5340352,0
2015-02-23,22.779,22.885,22.553,22.806,4070833,0
2015-02-24,22.739,23.08,22.651,22.972,3849218,0
2015-02-25,22.759,22.924,22.641,22.89,5576144,0
2015-02-26,22.739,22.895,22.534,22.786,6891141,0
2015-02-27,22.796,22.944,22.651,22.759,4595979,0
2015-03-02,22.759,22.786,22.524,22.689,7414367,0
2015-03-03,22.699,22.699,22.494,22.543,5198879,0
2015-03-04,22.456,22.543,22.163,22.378,5420828,0
2015-03-05,22.358,22.806,22.348,22.729,6072122,0
2015-03-06,22.563,22.779,22.416,22.514,4763795,0
2015-03-09,22.504,22.796,22.456,22.759,5782339,0
2015-03-10,22.641,22.641,22.075,22.192,5863905,0
2015-03-11,22.124,22.348,21.9,22.261,3716764,0
2015-03-12,22.475,22.719,22.221,22.241,6434862,0
2015-03-13,22.211,22.514,22.114,22.436,5180434,0
2015-03-16,22.465,22.709,22.436,22.622,4023557,0
2015-03-17,22.475,22.651,22.397,22.543,3875284,0
2015-03-18,22.446,23.119,22.397,23.012,4587445,0
2015-03-19,23.031,23.061,22.514,22.592,4966683,0
2015-03-20,22.836,22.924,22.689,22.856,6269273,0
2015-03-23,22.826,22.866,22.563,22.622,4921905,0
2015-03-24,22.651,22.856,22.446,22.622,4926721,0
2015-03-25,22.602,22.66,22.124,22.153,6883884,0
2015-03-26,22.143,22.262,21.995,22.163,5514398,0
2015-03-27,22.163,22.488,21.985,22.439,3361829,0
2015-03-30,22.508,22.873,22.508,22.695,3846263,0
2015-03-31,22.547,22.577,22.182,22.405,5987207,0
2015-04-01,22.419,22.458,21.966,22.114,4895871,0
2015-04-02,22.153,22.498,22.104,22.32,2914722,0
2015-04-06,22.212,22.528,22.114,22.35,3275816,0
2015-04-07,22.192,22.705,22.192,22.449,2880709,0
2015-04-08,22.4,22.745,22.35,22.636,5296220,0
2015-04-09,22.478,22.725,22.429,22.675,3374515,0
2015-04-10,22.765,22.765,22.478,22.597,3357468,0
2015-04-13,22.577,22.705,22.458,22.468,1939767,0
2015-04-14,22.468,22.626,22.3,22.597,3566517,0
2015-04-15,22.735,23.1,22.572,22.577,5769312,0
2015-04-16,22.547,22.893,22.4,22.858,3908469,0
2015-04-17,22.695,22.793,22.419,22.488,2761054,0
2015-04-20,22.557,22.971,22.518,22.75,3484817,0
2015-04-21,22.863,23.168,22.784,23.06,3208216,0
2015-04-22,23.05,23.296,23.04,23.158,4381881,0
2015-04-23,23.06,23.553,23.05,23.415,3557489,0
2015-04-24,23.593,23.691,23.464,23.602,4334520,0
2015-04-27,23.641,23.681,23.316,23.386,3486285,0
2015-04-28,23.316,23.464,23.04,23.139,4676290,0
2015-04-29,22.971,23.248,22.775,22.863,6591290,0
2015-04-30,22.922,22.991,22.31,22.498,7522326,0
2015-05-01,22.468,22.765,22.468,22.725,3659934,0
2015-05-04,22.784,22.942,22.597,22.863,3502413,0
2015-05-05,22.833,22.833,22.39,22.39,4200562,0
2015-05-06,22.449,22.893,22.34,22.873,8395686,0
2015-05-07,22.912,24.253,22.803,24.066,15332626,0
2015-05-08,24.302,24.795,24.184,24.697,8611086,0
2015-05-11,24.647,24.707,24.272,24.292,5768178,0
2015-05-12,24.194,24.332,23.928,24.262,6067647,0
2015-05-13,24.45,24.617,24.229,24.282,3787140,0
2015-05-14,24.44,24.923,24.371,24.815,5748501,0
2015-05-15,24.963,25.298,24.795,25.062,8338688,0
2015-05-18,25.002,25.258,24.928,25.062,3870013,0
2015-05-19,25.238,25.288,25.002,25.12,3552031,0
2015-05-20,25.13,25.406,25.042,25.387,4827501,0
2015-05-21,25.278,25.357,25.1,25.258,4703051,0
2015-05-22,25.14,25.387,25.022,25.13,2933891,0
2015-05-26,25.032,25.091,24.815,25.052,3201720,0
2015-05-27,25.13,25.397,24.973,25.347,3773538,0
2015-05-28,25.308,25.515,25.2,25.362,4409729,0
2015-05-29,25.525,25.584,24.835,24.904,8025728,0
2015-06-01,25.081,25.288,24.795,25.037,4342398,0
2015-06-02,24.953,25.397,24.913,25.17,3927421,0
2015-06-03,25.397,25.693,25.308,25.593,5423922,0
2015-06-04,25.406,25.722,25.248,25.318,3938971,0
2015-06-05,25.268,25.465,25.19,25.406,2649885,0
2015-06-08,25.406,25.416,24.874,25.081,6350493,0
2015-06-09,25.091,25.515,24.845,25.16,7986064,0
2015-06-10,25.14,25.238,24.795,25.14,5405434,0
2015-06-11,24.727,25.032,24.579,24.943,13357646,0
2015-06-12,24.894,25.081,24.707,25.042,8345844,0
2015-06-15,24.894,24.913,24.134,24.194,11584435,0
2015-06-16,24.489,24.549,24.302,24.391,9034256,0
2015-06-17,24.529,24.617,24.322,24.519,6296431,0
2015-06-18,24.559,24.913,24.549,24.785,7321289,0
2015-06-19,24.835,24.845,24.529,24.657,6813120,0
2015-06-22,24.805,24.904,24.755,24.874,4497044,0
2015-06-23,24.884,25.11,24.805,25.062,3831215,0
2015-06-24,25.032,25.2,24.884,25.081,6642818,0
2015-06-25,25.1,25.288,24.982,25.042,3301680,0
2015-06-26,25.21,25.288,24.608,24.687,11632817,0
2015-06-29,24.362,24.519,24.095,24.144,4818074,0
2015-06-30,24.302,24.332,23.809,23.869,7268104,0
2015-07-01,24.056,24.608,23.977,24.381,8934549,0
2015-07-02,24.352,24.401,24.124,24.282,4831362,0
2015-07-06,24.066,24.647,24.026,24.47,3788752,0
2015-07-07,24.657,24.894,24.026,24.697,7218946,0
2015-07-08,24.489,24.795,24.401,24.45,8909598,0
2015-07-09,24.736,24.884,24.549,24.775,10021585,0
2015-07-10,25.012,25.248,24.874,25.002,5498473,0
2015-07-13,25.2,25.525,25.12,25.525,6225936,0
2015-07-14,25.456,25.84,25.318,25.693,9262653,0
2015-07-15,25.574,25.722,25.2,25.401,5634161,0
2015-07-16,25.525,25.633,25.377,25.485,3653139,0
2015-07-17,25.613,25.653,25.278,25.446,3600902,0
2015-07-20,25.446,26.038,25.397,25.88,6192667,0
2015-07-21,25.88,26.076,25.712,25.722,4778415,0
2015-07-22,25.623,25.722,25.475,25.584,3306144,0
2015-07-23,25.584,25.88,25.446,25.574,3575849,0
2015-07-24,25.663,25.899,25.475,25.811,5647171,0
2015-07-27,25.673,25.731,25.14,25.248,8208405,0
2015-07-28,25.436,25.505,25.022,25.347,4464080,0
2015-07-29,25.258,25.663,25.14,25.613,3382148,0
2015-07-30,25.485,25.811,25.347,25.693,5224305,0
2015-07-31,25.673,25.771,25.298,25.426,5243679,0
2015-08-03,25.515,25.623,24.973,25.16,5991105,0
2015-08-04,25.21,25.465,25.081,25.308,8606014,0
2015-08-05,27.339,28.788,27.29,28.305,25345071,0
2015-08-06,28.394,28.669,28.088,28.305,9425940,0
2015-08-07,28.256,28.423,27.842,28.374,7045398,0
2015-08-10,28.473,28.768,28.384,28.403,6085353,0
2015-08-11,28.196,28.448,27.871,28.058,6370173,0
2015-08-12,27.812,28.354,27.427,28.256,8416643,0
2015-08-13,28.167,28.65,28.019,28.443,7456801,0
2015-08-14,28.335,28.483,28.068,28.275,2634670,0
2015-08-17,28.275,29.005,28.038,28.886,5969722,0
2015-08-18,29.084,29.281,28.679,28.808,4373603,0
2015-08-19,28.798,28.926,28.354,28.571,5051568,0
2015-08-20,28.236,28.325,27.536,27.585,5988486,0
2015-08-21,27.152,27.368,26.787,26.836,8506714,0
2015-08-24,24.657,26.688,23.701,25.791,8582419,0
2015-08-25,26.964,26.964,25.663,25.811,6994377,0
2015-08-26,26.481,27.024,25.791,26.905,8193089,0
2015-08-27,27.132,27.93,26.866,27.536,7583184,0
2015-08-28,29.271,29.577,28.502,28.808,134986710,0
2015-08-31,28.926,28.936,28.138,28.226,14181169,0
2015-09-01,27.467,27.881,27.122,27.467,12235419,0
2015-09-02,28.344,28.364,27.595,27.97,14616715,0
2015-09-03,27.98,28.631,27.98,28.196,10529045,0
2015-09-04,27.812,28.315,27.575,27.703,10606436,0
2015-09-08,28.226,28.483,27.95,28.463,8226663,0
2015-09-09,28.689,28.828,28.216,28.285,6820119,0
2015-09-10,28.108,28.847,27.95,28.65,5633271,0
2015-09-11,28.423,28.749,28.108,28.739,4543906,0
2015-09-14,28.739,28.867,28.571,28.798,4856212,0
2015-09-15,28.916,29.655,28.857,29.379,8159718,0
2015-09-16,29.379,30.158,29.37,30.09,8290564,0
2015-09-17,29.942,31.026,29.942,30.533,10160140,0
2015-09-18,30.178,30.799,30.04,30.661,11332886,0
2015-09-21,30.671,31.204,30.671,31.076,8531361,0
2015-09-22,30.819,31.016,30.661,30.966,8235893,0
2015-09-23,30.888,31.243,30.563,31.174,7899441,0
2015-09-24,30.918,31.253,30.533,31.046,9985259,0
2015-09-25,31.263,32.042,31.144,31.607,12281063,0
2015-09-28,31.766,31.992,30.76,30.868,12221732,0
2015-09-29,30.809,30.829,29.882,30.228,11548123,0
2015-09-30,30.573,30.799,30,30.455,9546178,0
2015-10-01,30.948,31.016,30.188,30.464,8637459,0
2015-10-02,30.138,31.016,29.823,31.016,9565044,0
2015-10-05,31.371,31.607,31.105,31.519,8681535,0
2015-10-06,31.401,31.785,31.066,31.459,6742220,0
2015-10-07,31.627,31.834,30.933,31.489,6840803,0
2015-10-08,31.312,31.401,30.573,31.282,8850159,0
2015-10-09,31.184,31.637,30.888,31.617,6411149,0
2015-10-12,31.431,32.435,31.361,32.12,5274549,0
2015-10-13,32.042,32.722,31.746,32.417,12843903,0
2015-10-14,32.307,32.938,32.219,32.554,9217846,0
2015-10-15,32.712,33.333,32.505,33.323,10710302,0
2015-10-16,33.579,33.826,33.313,33.688,7781887,0
2015-10-19,33.461,33.688,32.87,33.274,5521042,0
2015-10-20,33.283,33.373,33.018,33.343,5470909,0
2015-10-21,33.521,33.629,33.195,33.303,4769793,0
2015-10-22,33.402,34.634,33.402,34.259,9779572,0
2015-10-23,34.762,34.94,34.259,34.407,9278806,0
2015-10-26,34.516,34.555,34.269,34.387,3837135,0
2015-10-27,34.407,34.634,34.201,34.387,6086874,0
2015-10-28,34.506,34.91,34.309,34.782,6217416,0
2015-10-29,34.704,34.89,34.033,34.497,5778930,0
2015-10-30,34.349,34.704,33.718,34.269,8803196,0
2015-11-02,33.767,34.369,33.353,34.082,7490953,0
2015-11-03,32.88,37.267,31.933,35.315,44171594,0
2015-11-04,35.64,37.03,35.502,36.468,18084254,0
2015-11-05,36.922,37.325,36.241,36.832,10546897,0
2015-11-06,37.237,37.237,34.359,34.506,20958890,0
2015-11-09,34.802,35.363,33.235,33.569,16177143,0
2015-11-10,33.373,33.471,32.85,33.383,9025736,0
2015-11-11,33.866,34.397,33.106,34.082,8663932,0
2015-11-12,34.122,35.009,34.122,34.516,9906969,0
2015-11-13,34.289,34.516,33.698,34.102,6915869,0
2015-11-16,34.004,34.605,33.303,34.457,8801269,0
2015-11-17,34.477,35.728,34.359,35.61,10120481,0
2015-11-18,35.719,36.429,35.315,36.349,8377389,0
2015-11-19,36.478,37.04,36.399,36.488,5340342,0
2015-11-20,36.577,37.493,36.093,36.981,8380331,0
2015-11-23,36.794,37.05,36.015,36.824,8521015,0
2015-11-24,36.656,36.754,35.995,36.321,5892938,0
2015-11-25,36.498,36.932,36.231,36.704,4278461,0
2015-11-27,36.675,36.872,36.626,36.714,1388895,0
2015-11-30,36.922,37.149,36.173,37.129,8085471,0
2015-12-01,37.325,38.213,37.316,38.026,8530621,0
2015-12-02,38.026,38.45,37.74,37.838,5639775,0
2015-12-03,38.085,38.381,36.832,37.089,7770454,0
2015-12-04,37.03,38.43,37.01,38.341,5112731,0
2015-12-07,38.371,38.479,37.848,38.144,6834725,0
2015-12-08,37.79,38.903,37.592,38.804,5714865,0
2015-12-09,38.647,38.794,37.325,38.046,7351415,0
2015-12-10,38.164,38.273,37.543,37.838,5284454,0
2015-12-11,37.227,37.72,36.241,36.695,10949781,0
2015-12-14,36.744,37.464,36.369,37.425,5765946,0
2015-12-15,37.79,38.992,37.7,38.164,8072791,0
2015-12-16,38.391,38.874,37.602,38.656,6367027,0
2015-12-17,38.804,39.239,38.302,38.321,7488853,0
2015-12-18,37.927,38.578,37.77,37.927,12718331,0
2015-12-21,38.311,38.736,37.562,38.193,5853685,0
2015-12-22,39.002,39.219,38.243,38.656,4193485,0
2015-12-23,38.824,38.894,37.069,38.292,5496749,0
2015-12-24,38.391,38.558,37.986,38.371,1955189,0
2015-12-28,38.213,38.479,37.72,38.479,3346762,0
2015-12-29,38.785,39.367,38.676,39.022,5068329,0
2015-12-30,39.012,39.174,38.794,38.874,2474780,0
2015-12-31,38.686,38.824,37.976,38.164,4729504,0
2016-01-04,37.513,37.553,36.458,37.089,8577051,0
2016-01-05,37.257,37.356,36.419,36.616,10523957,0
2016-01-06,35.808,36.281,35.571,36.271,17146126,0
2016-01-07,35.285,36.488,34.93,35.758,10113279,0
2016-01-08,36.271,36.281,35.038,35.206,7231451,0
2016-01-11,35.393,36.133,35.285,35.699,8268829,0
2016-01-12,36.133,37.299,36.015,36.596,6658390,0
2016-01-13,36.951,36.951,34.206,34.369,10603924,0
2016-01-14,34.427,35.157,33.688,34.9,8807227,0
2016-01-15,33.826,34.852,33.038,34.417,11204336,0
2016-01-19,35.019,35.127,34.201,34.654,5927121,0
2016-01-20,34.043,34.565,32.988,34.22,7409929,0
2016-01-21,34.299,34.95,33.894,34.072,8041230,0
2016-01-22,34.585,35.694,34.329,35.413,6222731,0
2016-01-25,35.255,35.363,34.141,34.24,7598015,0
2016-01-26,34.359,34.96,34.339,34.802,5131480,0
2016-01-27,34.752,34.903,33.446,33.589,6722000,0
2016-01-28,34.043,34.437,32.702,33.313,12747998,0
2016-01-29,33.156,34.387,32.091,34.279,18355861,0
2016-02-01,34.112,34.762,33.944,34.181,8325715,0
2016-02-02,33.757,34.082,32.653,32.948,8139469,0
2016-02-03,33.333,33.373,31.874,32.653,9351497,0
2016-02-04,32.672,32.781,30.893,31.489,16642764,0
2016-02-05,31.322,31.351,29.962,30.1,16482145,0
2016-02-08,29.271,29.469,27.733,28.305,15929925,0
2016-02-09,28.01,29.33,27.655,28.403,13715685,0
2016-02-10,28.65,30.119,28.65,29.725,13562064,0
2016-02-11,29.182,30.287,29.074,30.09,14134622,0
2016-02-12,28.256,28.631,26.116,27.723,42191656,0
2016-02-16,28.157,29.232,28.148,29.005,14926423,0
2016-02-17,29.34,29.597,28.906,29.034,14249772,0
2016-02-18,29.459,29.577,28.384,28.473,7552178,0
2016-02-19,28.443,29.922,28.246,29.764,11055554,0
2016-02-22,30.08,31.401,30.051,31.076,10027381,0
2016-02-23,30.908,31.459,30.119,30.297,8946266,0
2016-02-24,30.01,31.322,29.813,31.263,7743567,0
2016-02-25,31.529,32.16,31.302,31.864,8143621,0
2016-02-26,31.924,32.165,31.204,31.441,6673263,0
2016-02-29,31.282,31.766,30.878,31.223,6484499,0
2016-03-01,31.509,31.942,31.006,31.746,6849726,0
2016-03-02,31.549,31.756,31.066,31.559,7724472,0
2016-03-03,31.361,31.441,30.583,31.076,5304712,0
2016-03-04,31.391,31.391,30.277,30.75,5734034,0
2016-03-07,30.563,31.036,30.08,30.543,7349273,0
2016-03-08,30.267,30.711,30.08,30.346,6315411,0
2016-03-09,30.385,30.612,29.942,30.425,5902167,0
2016-03-10,30.464,31.066,30.267,30.809,7697471,0
2016-03-11,31.066,31.583,31.031,31.076,7084049,0
2016-03-14,31.204,32.214,31.124,31.952,7225642,0
2016-03-15,31.884,32.407,31.726,32.022,5450902,0
2016-03-16,32.032,32.445,31.746,32.327,5153091,0
2016-03-17,32.219,32.613,31.569,32.14,6365421,0
2016-03-18,32.219,32.219,31.317,31.746,11641344,0
2016-03-21,31.775,31.864,31.361,31.588,3104313,0
2016-03-22,31.441,32.11,31.411,32.081,4750583,0
2016-03-23,32.022,32.347,31.962,32.12,4174773,0
2016-03-24,31.982,32.12,31.459,31.756,3818276,0
2016-03-28,31.905,32.138,31.517,31.944,3054218,0
2016-03-29,32.074,33.152,32.05,33.038,5298226,0
2016-03-30,33.396,34.081,33.306,33.863,7657985,0
2016-03-31,33.773,34.29,33.495,33.634,6594135,0
2016-04-01,33.604,34.32,33.341,34.211,4645396,0
2016-04-04,34.211,34.449,33.748,34.022,4432756,0
2016-04-05,33.704,34.141,32.63,33.505,5531250,0
2016-04-06,33.684,33.967,33.336,33.793,4042814,0
2016-04-07,33.664,33.763,33.107,33.217,5195456,0
2016-04-08,33.495,33.952,33.316,33.763,4270591,0
2016-04-11,34.091,34.171,33.207,33.207,4122205,0
2016-04-12,33.227,33.455,32.829,33.276,4833547,0
2016-04-13,33.714,35.085,33.644,34.946,7814288,0
2016-04-14,35.075,35.075,34.568,34.698,3572692,0
2016-04-15,34.807,34.857,34.131,34.36,5142973,0
2016-04-18,34.35,35.234,33.922,35.224,4163779,0
2016-04-19,35.264,35.383,34.588,34.996,3803703,0
2016-04-20,35.125,35.229,34.715,35.035,3260695,0
2016-04-21,34.956,35.224,34.747,34.976,2702092,0
2016-04-22,34.658,35.214,34.31,34.439,4341975,0
2016-04-25,34.399,34.747,34.35,34.708,2541398,0
2016-04-26,34.867,35.214,34.778,34.996,3100308,0
2016-04-27,34.717,34.916,33.624,34.161,6500499,0
2016-04-28,34.032,34.658,33.574,33.694,4829112,0
2016-04-29,33.396,34.365,33.346,34.26,5662901,0
2016-05-02,34.489,34.539,33.733,34.37,7030334,0
2016-05-03,33.952,34.38,33.733,33.902,3899255,0
2016-05-04,33.614,34.131,33.405,34.071,5506326,0
2016-05-05,34.131,34.996,33.962,34.698,8980789,0
2016-05-06,36.765,37.769,36.437,37.64,17934833,0
2016-05-09,37.56,37.64,36.596,36.924,9924020,0
2016-05-10,37.003,37.043,35.841,36.188,13049716,0
2016-05-11,36.387,37.103,36.238,36.894,9295651,0
2016-05-12,36.944,37.759,36.825,37.679,7067048,0
2016-05-13,37.769,38.743,37.759,38.057,9449282,0
2016-05-16,38.216,39.24,38.077,39.15,7248984,0
2016-05-17,38.862,39.111,37.401,37.878,9154030,0
2016-05-18,37.749,38.484,37.63,38.236,6509406,0
2016-05-19,37.997,38.127,37.312,37.57,6922399,0
2016-05-20,37.58,37.713,36.934,37.302,10463364,0
2016-05-23,37.401,37.764,37.083,37.5,4882749,0
2016-05-24,37.689,38.797,37.55,38.783,7003871,0
2016-05-25,38.952,39.309,38.365,38.713,6928003,0
2016-05-26,38.673,39.16,38.236,38.857,7340378,0
2016-05-27,38.892,39.747,38.832,39.101,5875015,0
2016-05-31,39.299,39.448,38.892,39.021,6752338,0
2016-06-01,39.021,39.051,38.276,38.405,7978294,0
2016-06-02,38.484,38.516,37.977,38.455,6188388,0
2016-06-03,38.455,38.673,37.401,37.58,9137047,0
2016-06-06,37.421,37.575,36.606,37.53,7053570,0
2016-06-07,37.719,38.266,37.709,37.898,6696189,0
2016-06-08,37.868,38.007,37.312,37.888,10642496,0
2016-06-09,37.759,38.783,37.719,38.305,22438903,0
2016-06-10,37.898,38.216,37.307,37.54,12920216,0
2016-06-13,37.302,37.977,37.133,37.401,6806524,0
2016-06-14,37.232,38.325,37.013,38.176,18853279,0
2016-06-15,38.226,38.584,38.082,38.097,9750316,0
2016-06-16,38.017,38.912,37.769,38.792,9645271,0
2016-06-17,38.792,38.812,37.6,37.848,11858985,0
2016-06-20,38.325,38.723,38.127,38.455,8543208,0
2016-06-21,38.514,38.991,38.325,38.425,6109331,0
2016-06-22,38.504,38.653,37.977,38.077,4240034,0
2016-06-23,38.425,38.822,38.166,38.683,5358310,0
2016-06-24,37.272,37.818,36.596,36.765,10108763,0
2016-06-27,36.377,36.437,35.552,35.93,8462651,0
2016-06-28,36.437,36.989,36.178,36.944,5571730,0
2016-06-29,37.58,38.017,37.272,37.789,7244896,0
2016-06-30,37.997,39.737,37.968,39.389,14688137,0
2016-07-01,39.448,40.457,39.178,39.369,7841932,0
2016-07-05,39.16,39.906,39.041,39.906,6878251,0
2016-07-06,39.538,40.343,39.289,40.263,8731507,0
2016-07-07,40.273,40.522,39.896,40.144,5985245,0
2016-07-08,40.393,41.069,40.174,41.039,6067062,0
2016-07-11,41.188,42.003,40.919,41.943,12727945,0
2016-07-12,42.152,42.49,41.625,42.4,9812008,0
2016-07-13,42.53,42.788,41.789,41.854,11070783,0
2016-07-14,42.102,42.271,41.406,41.595,9184246,0
2016-07-15,41.705,41.973,41.496,41.943,4763567,0
2016-07-18,42.142,42.182,41.794,41.884,5562097,0
2016-07-19,41.744,41.814,41.148,41.267,8903086,0
2016-07-20,41.426,41.451,40.969,41.128,5641786,0
2016-07-21,41.158,41.566,40.81,41.019,5823247,0
2016-07-22,41.098,41.426,40.681,41.188,4296146,0
2016-07-25,41.705,42.371,41.347,42.142,8995034,0
2016-07-26,42.142,42.41,40.939,41.307,7956411,0
2016-07-27,41.267,41.387,40.542,40.641,12823379,0
2016-07-28,40.045,40.393,39.806,40.025,10841306,0
2016-07-29,40.055,40.631,39.488,39.916,13311589,0
2016-08-01,40.144,40.273,39.727,39.806,5873056,0
2016-08-02,39.826,39.995,39.289,39.498,5993822,0
2016-08-03,39.399,40.502,39.389,40.134,7895535,0
2016-08-04,40.691,40.855,40.283,40.582,9942479,0
2016-08-05,41.993,42.192,39.767,40.303,18296572,0
2016-08-08,40.482,40.661,40.204,40.363,7380245,0
2016-08-09,40.273,41.277,40.204,40.999,7604862,0
2016-08-10,40.89,41.257,40.751,40.85,5119582,0
2016-08-11,40.89,41.456,40.89,41.059,6230798,0
2016-08-12,40.89,41.049,40.582,40.89,6188879,0
2016-08-15,41.357,41.734,41.019,41.228,5307602,0
2016-08-16,40.005,40.502,39.051,39.071,25742633,0
2016-08-17,39.309,39.717,39.096,39.637,10997323,0
2016-08-18,39.747,40.075,39.598,39.776,6646285,0
2016-08-19,39.886,40.045,39.538,39.737,5188897,0
2016-08-22,39.747,39.926,39.568,39.876,4307187,0
2016-08-23,39.985,40.472,39.985,40.393,6047165,0
2016-08-24,40.432,40.502,40.194,40.423,4715128,0
2016-08-25,40.224,40.755,40.154,40.741,7517800,0
2016-08-26,40.701,40.959,40.403,40.8,6569410,0
2016-08-29,40.86,41.347,40.77,41.039,5503086,0
2016-08-30,41.078,41.372,40.88,41.327,5040440,0
2016-08-31,41.158,41.312,40.87,41.118,4967800,0
2016-09-01,41.188,42.023,41.158,41.894,7395677,0
2016-09-02,42.033,42.838,41.973,42.54,8183352,0
2016-09-06,42.738,43.419,42.341,43.245,12604785,0
2016-09-07,43.474,43.961,42.967,43.116,9243412,0
2016-09-08,43.096,43.116,42.47,43.037,7627337,0
2016-09-09,42.53,42.887,42.033,42.033,7591167,0
2016-09-12,41.695,43.275,41.595,43.196,10258123,0
2016-09-13,42.957,43.305,42.531,43.146,8430009,0
2016-09-14,43.215,43.762,43.166,43.394,7578790,0
2016-09-15,43.355,44.488,43.235,44.319,11479407,0
2016-09-16,44.398,44.398,43.782,44.15,31115128,0
2016-09-19,44.309,44.567,43.732,43.852,7723313,0
2016-09-20,43.991,44.508,43.832,43.861,5244134,0
2016-09-21,44.617,44.617,43.583,44.398,8806001,0
2016-09-22,44.587,44.845,44.14,44.239,5472280,0
2016-09-23,44.706,44.845,43.832,44.09,7890020,0
2016-09-26,43.951,44.07,43.663,43.712,4020086,0
2016-09-27,43.643,44.001,43.399,43.941,8384808,0
2016-09-28,43.931,44.15,43.494,43.891,5266175,0
2016-09-29,43.881,44.155,43.563,43.941,8155753,0
2016-09-30,44.1,44.184,43.717,44.03,7322279,0
2016-10-03,44.03,44.279,43.692,43.832,5176339,0
2016-10-04,43.931,44.08,43.514,43.861,5425977,0
2016-10-05,43.832,44.339,43.722,44.259,5325094,0
2016-10-06,44.279,44.329,43.494,43.722,6040510,0
2016-10-07,43.822,44.199,43.454,43.643,4903228,0
2016-10-10,43.692,43.971,43.434,43.528,4116056,0
2016-10-11,43.295,43.335,42.251,42.639,6493642,0
2016-10-12,42.53,43.141,42.44,43.066,5136658,0
2016-10-13,42.718,43.166,42.371,42.902,3603318,0
2016-10-14,43.305,44.06,43.146,43.424,8109390,0
2016-10-17,43.365,43.434,43.066,43.265,4428212,0
2016-10-18,43.742,44.478,43.692,43.911,7334118,0
2016-10-19,43.961,44.02,43.454,43.533,3943854,0
2016-10-20,43.653,44.12,43.255,44.05,4553641,0
2016-10-21,44.05,44.378,43.643,44.269,3687876,0
2016-10-24,44.627,45.213,44.498,45.193,6458870,0
2016-10-25,45.253,45.273,44.686,44.786,3596507,0
2016-10-26,44.676,44.736,44.13,44.17,4793670,0
2016-10-27,44.378,44.547,43.434,43.454,5522899,0
2016-10-28,43.374,43.593,42.699,43.056,8962526,0
2016-10-31,43.156,43.365,42.738,42.907,7217899,0
2016-11-01,43.007,43.106,42.167,42.341,11355857,0
2016-11-02,42.371,42.828,42.003,42.341,7840562,0
2016-11-03,42.699,43.404,42.373,43.106,12901226,0
2016-11-04,40.79,42.982,40.611,41.446,18866671,0
2016-11-07,42.261,42.301,40.611,40.84,17564069,0
2016-11-08,40.76,41.238,40.572,40.76,14929517,0
2016-11-09,39.945,40.452,39.111,39.906,13202487,0
2016-11-10,40.104,40.154,38.236,38.465,14883784,0
2016-11-11,38.196,39.21,37.997,39.17,10300839,0
2016-11-14,38.971,39.289,37.511,37.54,14976953,0
2016-11-15,37.769,38.902,37.709,38.296,13292636,0
2016-11-16,38.276,38.807,37.908,38.733,7796681,0
2016-11-17,38.832,39.945,38.713,39.697,11431837,0
2016-11-18,39.677,39.955,37.898,38.156,16894195,0
2016-11-21,38.345,38.405,37.525,38.196,11233127,0
2016-11-22,38.196,38.256,36.666,36.944,21984064,0
2016-11-23,36.328,37.317,36.099,37.033,11450271,0
2016-11-25,37.222,37.351,36.974,36.994,2976189,0
2016-11-28,37.143,37.5,37.053,37.143,5466421,0
2016-11-29,37.073,37.799,36.834,37.719,9490695,0
2016-11-30,37.828,37.928,36.357,36.387,11643917,0
2016-12-01,36.427,36.506,35.244,35.363,11920725,0
2016-12-02,35.443,35.801,34.906,35.493,6925166,0
2016-12-05,35.791,36.357,35.672,36.258,8536329,0
2016-12-06,36.377,36.815,36.169,36.477,7139856,0
2016-12-07,36.516,37.322,36.467,37.222,6964836,0
2016-12-08,37.222,37.391,36.954,37.162,6656858,0
2016-12-09,36.974,37.162,36.129,36.566,9094244,0
2016-12-12,36.546,37.083,36.338,36.944,5167479,0
2016-12-13,37.162,37.928,36.964,37.093,9349803,0
2016-12-14,37.003,37.053,35.9,36.516,12807229,0
2016-12-15,36.675,37.222,36.387,36.765,6643407,0
2016-12-16,36.825,37.003,36.099,36.248,6590557,0
2016-12-19,36.109,36.561,35.642,36.407,4838692,0
2016-12-20,36.447,36.974,36.417,36.606,5485433,0
2016-12-21,36.695,36.934,36.347,36.675,5774354,0
2016-12-22,36.675,36.675,36.039,36.218,5061270,0
2016-12-23,36.218,36.526,36.178,36.278,2628241,0
2016-12-27,36.328,36.576,36.248,36.308,2515842,0
2016-12-28,36.437,36.705,36,36.208,4728672,0
2016-12-29,36.278,36.556,36.069,36.258,3854636,0
2016-12-30,36.308,36.338,35.731,35.89,5122222,0
2017-01-03,36.218,36.566,35.96,36.417,8005853,0
2017-01-04,36.546,37.302,36.417,37.133,7420789,0
2017-01-05,37.272,38.032,37.162,37.709,9492382,0
2017-01-06,37.719,37.958,37.59,37.679,8302970,0
2017-01-09,37.858,37.928,37.143,37.471,5363151,0
2017-01-10,37.441,38.256,37.262,38.146,7392533,0
2017-01-11,38.236,39.041,38.067,38.961,9324157,0
2017-01-12,38.753,39.16,38.325,38.892,7373064,0
2017-01-13,38.445,39.12,38.355,38.713,6275705,0
2017-01-17,38.713,39.001,38.435,38.713,5442004,0
2017-01-18,38.763,38.892,38.474,38.842,4279289,0
2017-01-19,38.812,38.912,38.574,38.624,4571851,0
2017-01-20,38.773,39.011,38.415,38.733,5817125,0
2017-01-23,38.723,38.872,38.256,38.296,4978500,0
2017-01-24,38.325,38.912,38.141,38.862,7858391,0
2017-01-25,39.14,39.349,38.882,39.319,4385907,0
2017-01-26,39.439,39.448,39.081,39.23,3095923,0
2017-01-27,39.439,39.487,39.17,39.369,4799440,0
2017-01-30,39.329,39.518,39.22,39.369,5523257,0
2017-01-31,39.359,40.035,39.28,39.965,9903719,0
2017-02-01,40.075,40.313,38.912,40.224,9457921,0
2017-02-02,40.214,40.353,39.786,40.224,5787288,0
2017-02-03,40.462,40.482,39.657,39.767,9198772,0
2017-02-06,39.796,39.975,39.409,39.945,8073446,0
2017-02-07,39.975,40.403,39.608,39.806,8611340,0
2017-02-08,39.856,39.876,38.912,38.952,10678537,0
2017-02-09,39.17,39.538,38.693,39.488,13484414,0
2017-02-10,44.726,47.349,44.657,46.943,51753821,0
2017-02-13,45.76,46.416,45.114,45.422,21768265,0
2017-02-14,44.975,45.561,44.478,44.706,15051360,0
2017-02-15,44.448,45.352,44.199,45.203,11091616,0
2017-02-16,45.094,45.372,44.791,45.114,8451190,0
2017-02-17,45.124,45.163,44.657,45.054,5309849,0
2017-02-21,45.134,45.472,45.034,45.064,6378707,0
2017-02-22,44.776,45.149,44.408,44.955,6235165,0
2017-02-23,45.024,45.114,44.329,44.806,5340544,0
2017-02-24,44.667,45.347,44.567,45.273,5699648,0
2017-02-27,45.054,45.79,44.741,45.412,5000356,0
2017-02-28,45.223,45.67,44.672,44.855,7456515,0
2017-03-01,45.193,47.042,44.905,46.853,14951680,0
2017-03-02,46.843,46.982,46.277,46.386,7026191,0
2017-03-03,46.267,46.868,46.217,46.784,4949550,0
2017-03-06,46.466,47.618,46.466,47.519,7995997,0
2017-03-07,47.44,48.066,47.281,47.768,7462901,0
2017-03-08,47.827,48.473,47.708,48.284,6693676,0
2017-03-09,48.374,48.791,48.235,48.722,7098779,0
2017-03-10,49.03,49.268,48.503,48.901,6649918,0
2017-03-13,48.99,49.398,48.831,49.199,7176714,0
2017-03-14,48.911,49.05,48.657,48.781,6325236,0
2017-03-15,48.761,49.139,48.324,48.92,5784385,0
2017-03-16,49,49.159,48.632,48.801,4800531,0
2017-03-17,49.089,49.089,48.563,48.831,7098092,0
2017-03-20,48.861,49.089,48.284,48.662,4655558,0
2017-03-21,48.801,49.144,47.877,47.927,9797430,0
2017-03-22,47.777,48.424,47.509,48.384,6873694,0
2017-03-23,48.344,48.583,47.837,48.483,5598273,0
2017-03-24,48.672,49.104,48.443,48.821,5527850,0
2017-03-27,48.443,49.358,48.443,49,6116994,0
2017-03-28,49.235,49.98,49.1,49.76,11777297,0
2017-03-29,49.99,50.32,49.93,50.14,5854789,0
2017-03-30,50.12,50.4,50.025,50.19,5206214,0
2017-03-31,50.02,50.09,49.61,49.86,6178909,0
2017-04-03,49.86,50.0699,49.25,49.53,4992237,0
2017-04-04,49.37,49.5,48.88,49.04,5181583,0
2017-04-05,49.19,49.75,48.86,49.2,4423483,0
2017-04-06,49.19,49.39,48.95,49.36,3148319,0
2017-04-07,49.3,49.72,49.22,49.61,4050379,0
2017-04-10,49.5,49.64,48.87,49.04,4065705,0
2017-04-11,48.9,49.14,48.62,49.08,3558930,0
2017-04-12,48.91,49.02,48.44,48.64,3573216,0
2017-04-13,48.71,49.19,48.41,48.42,3812233,0
2017-04-17,48.56,49.26,48.5,48.8,4374866,0
2017-04-18,48.62,49.365,48.51,49.17,3562538,0
2017-04-19,49.21,49.66,49.17,49.35,3110526,0
2017-04-20,49.64,50.06,49.4,49.95,3931273,0
2017-04-21,49.99,50.04,49.585,49.87,3257513,0
2017-04-24,50.5,50.91,50.36,50.88,3798085,0
2017-04-25,51.02,51.66,51,51.36,6041480,0
2017-04-26,51.36,51.5,50.91,51.36,4502050,0
2017-04-27,51.53,52.28,51.41,51.92,4145184,0
2017-04-28,51.9,52.27,51.51,52.25,6311751,0
2017-05-01,52.63,53.03,52.32,52.7,5211866,0
2017-05-02,53.17,53.39,52.77,53.03,4660927,0
2017-05-03,53.15,53.31,52.55,52.84,4775786,0
2017-05-04,52.97,53.38,52.46,53.1,7855787,0
2017-05-05,54.005,54.75,53.075,53.83,10514098,0
2017-05-08,53.81,54.1,53.35,53.99,5184835,0
2017-05-09,53.94,54.79,53.76,54.62,4718001,0
2017-05-10,55.26,56.23,54.96,55.99,8242855,0
2017-05-11,55.97,55.984,55.31,55.75,4863165,0
2017-05-12,55.9,56.095,55.51,56.01,3793544,0
2017-05-15,56.01,56.6,55.91,56.41,6765710,0
2017-05-16,56.71,57.299,56.46,56.78,5303405,0
2017-05-17,56.1,56.145,54.18,54.23,10295340,0
2017-05-18,53.9,55.385,53.66,55.15,9242439,0
2017-05-19,55.32,55.975,54.94,55.88,6031749,0
2017-05-22,56.2,57.23,55.76,57.12,6974640,0
2017-05-23,59.37,60.13,57.14,57.8,10326338,0
2017-05-24,57.94,58.53,56.88,58.51,7287271,0
2017-05-25,58.97,59.435,58.73,59.22,7066871,0
2017-05-26,59.16,59.2,58.01,58.28,7018353,0
2017-05-30,58.48,58.67,57.77,58.58,5037529,0
2017-05-31,58.6,58.81,58.12,58.58,9560105,0
2017-06-01,58.81,59.57,58.7,59.56,10168572,0
2017-06-02,59.65,59.74,59.02,59.65,4950471,0
2017-06-05,59.76,60.46,59.56,59.8,3818388,0
2017-06-06,59.93,60.24,59.441,59.84,3922735,0
2017-06-07,60.06,60.85,60.02,60.53,6438863,0
2017-06-08,60.65,60.69,59.56,60.55,6502554,0
2017-06-09,60.63,61.1,56.95,58.03,12885285,0
2017-06-12,57.06,57.1689,55.41,56.76,16118205,0
2017-06-13,57.46,58.05,56.69,57.9,7157667,0
2017-06-14,58.03,59.03,57.58,58.45,8266226,0
2017-06-15,57.4,59.47,57.19,58.91,8676613,0
2017-06-16,58.76,59.39,58.48,58.8,9273303,0
2017-06-19,59.16,60.42,59.16,60.32,5140005,0
2017-06-20,60.49,61.1,60.085,60.15,5876704,0
2017-06-21,60.5,60.94,60.14,60.68,5385339,0
2017-06-22,60.73,61.5767,60.34,61.16,5269533,0
2017-06-23,61.03,61.09,60.16,60.44,13516295,0
2017-06-26,60.68,61.18,59.58,60.22,4318951,0
2017-06-27,60.11,60.11,58.06,58.29,7194996,0
2017-06-28,58.55,58.83,57.8,58.81,7827759,0
2017-06-29,58.4,58.5,56.22,57.58,8880397,0
2017-06-30,57.93,58.115,57.17,57.57,6358367,0
2017-07-03,57.77,57.99,56.15,56.26,4136565,0
2017-07-05,56.66,57.55,55.86,57.1599,6105415,0
2017-07-06,56.57,57.085,56.3143,56.62,6628341,0
2017-07-07,56.75,58.36,56.61,58.09,6146824,0
2017-07-10,58.28,58.92,57.97,58.51,4690081,0
2017-07-11,58.43,58.57,57.68,57.98,4498475,0
2017-07-12,58.59,61.33,58.395,61.02,10106368,0
2017-07-13,61.4,61.4,60.16,60.5,7216647,0
2017-07-14,60.85,61.285,60.59,60.75,4551845,0
2017-07-17,60.82,60.89,60.11,60.5,3279310,0
2017-07-18,60.61,61.36,60.2792,61.33,4624809,0
2017-07-19,61.57,62.39,60.87,61.33,5464245,0
2017-07-20,61.42,61.76,60.78,61.08,3557979,0
2017-07-21,60.74,61.37,60.63,60.93,5803676,0
2017-07-24,60.95,61.58,60.8,61.44,4005051,0
2017-07-25,61.61,61.97,60.92,60.95,4688025,0
2017-07-26,61.15,62.64,61.14,62.64,5158665,0
2017-07-27,63.17,63.19,59.88,61.17,8109450,0
2017-07-28,60.76,61.8,60.25,61.45,4285542,0
2017-07-31,61.55,61.98,60.98,61.78,5009590,0
2017-08-01,62.26,62.48,61.52,62.4,4384213,0
2017-08-02,62.6,62.65,60.43,61.45,5525364,0
2017-08-03,63.01,64.06,61.76,63.97,12329955,0
2017-08-04,63.02,63.3,61.22,62.01,10514533,0
2017-08-07,62.14,62.85,61.8,62.51,7283573,0
2017-08-08,62.31,62.52,61.15,61.33,8648915,0
2017-08-09,60.63,61.57,60.35,61.38,6021871,0
2017-08-10,60.84,61.25,60.1,60.21,6910875,0
2017-08-11,60.26,61.08,59.77,60.74,5569946,0
2017-08-14,61.5,63.06,61.3,61.89,5127065,0
2017-08-15,62.14,62.3,61.4,61.97,2981863,0
2017-08-16,62.13,63.21,61.81,62.89,4509346,0
2017-08-17,62.57,63.04,61.365,61.37,3377878,0
2017-08-18,61.27,62.4,61.05,62.02,4413015,0
2017-08-21,62,62.29,61.43,61.78,3423289,0
2017-08-22,62.09,64.285,62,64.25,7391696,0
2017-08-23,63.68,64.48,63.4,64.01,5315582,0
2017-08-24,64.31,64.45,62.8,63.43,3906378,0
2017-08-25,63.63,63.96,62.49,62.58,4363045,0
2017-08-28,63.09,63.12,62.37,62.75,3945667,0
2017-08-29,62.04,63.81,61.95,63.48,4496664,0
2017-08-30,63.53,65.8,63.381,65.68,7413493,0
2017-08-31,66,66.58,65.14,65.56,7621474,0
2017-09-01,65.66,65.86,63.43,65.12,5620029,0
2017-09-05,64.84,65.25,64.16,65.05,4837271,0
2017-09-06,65.09,65.3,63.871,64,5542533,0
2017-09-07,64.3,65.87,64.06,65.83,7038360,0
2017-09-08,65.54,66.17,64.71,64.93,5256420,0
2017-09-11,65.54,66.5,65.33,66.16,5371534,0
2017-09-12,66.48,66.5,65.25,66.09,5070332,0
2017-09-13,65.91,66.07,64.87,65.4,4904160,0
2017-09-14,65.03,65.995,64.68,65.17,4768956,0
2017-09-15,65.32,65.46,64.68,65,16131550,0
2017-09-18,65,65.45,64.02,64.2,6264283,0
2017-09-19,64.34,64.615,63.33,64.31,6626817,0
2017-09-20,64.81,65.19,63.87,65,6343471,0
2017-09-21,64.78,64.97,63.84,64.11,4464900,0
2017-09-22,63.74,64.59,63.34,63.9,5650352,0
2017-09-25,63.72,63.75,61.32,62.14,9230079,0
2017-09-26,62.53,62.75,61.58,61.76,5637422,0
2017-09-27,62,63.45,61.99,63.09,4939369,0
2017-09-28,63.05,63.6,62.63,63.54,5928623,0
2017-09-29,63.49,64.71,63.44,64.51,5048272,0
2017-10-02,64.42,64.71,62.99,63.39,5569706,0
2017-10-03,63.61,63.7895,62.951,63.45,3774790,0
2017-10-04,63.07,63.33,62.15,62.63,6690833,0
2017-10-05,62.65,63.24,62.21,63.09,4505419,0
2017-10-06,62.73,63.3798,62.29,63.25,3836101,0
2017-10-09,61.5,61.74,60.56,61.18,8839308,0
2017-10-10,61.15,61.56,60.76,61.45,5732024,0
2017-10-11,61.27,61.39,60.52,61.36,5643663,0
2017-10-12,61.45,62.58,61.2,62.05,4751649,0
2017-10-13,62.38,62.44,60.55,61.08,7150325,0
2017-10-16,61.12,61.973,61.01,61.48,4539245,0
2017-10-17,61.53,61.86,60.97,61.66,2673807,0
2017-10-18,61.72,62.12,61.46,61.5,3930770,0
2017-10-19,60.95,62.03,60.36,61.99,5041605,0
2017-10-20,62.48,63.14,62.2256,62.63,5278730,0
2017-10-23,62.7,62.88,61.225,61.46,4279470,0
2017-10-24,61.94,63.33,61.74,62.73,6083232,0
2017-10-25,62.28,62.6,61.19,61.81,5419172,0
2017-10-26,62.27,62.59,61.88,62.06,4845887,0
2017-10-27,62.41,64.27,62.36,64.14,6172292,0
2017-10-30,64.34,65.58,64.27,65.3,6567686,0
2017-10-31,65.34,66.03,64.86,65.49,6876928,0
2017-11-01,65.69,65.78,64.25,65.33,5139097,0
2017-11-02,65.41,65.84,64.825,65.45,6129373,0
2017-11-03,66.87,67.03,62.11,63.2,18879318,0
2017-11-06,63.41,63.72,60.71,60.87,12942430,0
2017-11-07,61.09,61.35,60.21,60.96,7582697,0
2017-11-08,62.5,64.9,62.15,64.55,12603480,0
2017-11-09,63.49,64.18,62.59,63.31,5420674,0
2017-11-10,62.87,63.07,62.25,63,4858381,0
