Date,Open,High,Low,Close,Volume,OpenInt
2007-06-21,20.74,20.74,20.74,20.74,0,0
2007-06-22,24.753,25.422,22.914,23.456,169115345,0
2007-06-25,23.911,23.93,21.34,21.702,53332543,0
2007-06-26,21.597,21.737,20.284,20.571,44264688,0
2007-06-27,20.338,20.571,19.487,20.018,27054509,0
2007-06-28,19.809,20.725,19.762,19.864,12956873,0
2007-06-29,20.072,20.205,19.232,19.581,11303110,0
2007-07-02,19.581,19.896,19.456,19.581,4748891,0
2007-07-03,19.737,19.989,19.684,19.884,4132240,0
2007-07-05,20.706,20.719,20.205,20.492,10389876,0
2007-07-06,20.672,21.208,20.605,21.072,11439879,0
2007-07-09,21.34,21.403,21,21.061,6433302,0
2007-07-10,20.929,20.968,19.963,20.024,9552935,0
2007-07-11,20.029,20.123,19.375,19.522,8948022,0
2007-07-12,19.737,20.263,19.609,20.072,7689039,0
2007-07-13,19.989,20.072,19.588,19.97,4961591,0
2007-07-16,19.97,20.056,19.622,19.864,4647350,0
2007-07-17,19.864,19.97,19.475,19.541,3986135,0
2007-07-18,19.401,19.468,18.733,18.999,7715483,0
2007-07-19,18.999,19.067,18.064,18.285,14800898,0
2007-07-20,18.064,18.138,17.147,17.361,14377910,0
2007-07-23,17.281,17.995,17.067,17.639,9525318,0
2007-07-24,17.334,17.695,17.128,17.201,8394081,0
2007-07-25,17.233,17.427,16.894,17.067,7083690,0
2007-07-26,16.848,17.361,15.568,17.194,16718390,0
2007-07-27,16.499,16.625,15.843,16.256,13831364,0
2007-07-30,16.338,16.646,15.755,16.377,7820102,0
2007-07-31,16.706,16.863,15.931,16.064,7606434,0
2007-08-01,16.283,16.391,15.789,16.264,9699569,0
2007-08-02,16.894,17.114,16.345,16.945,12372137,0
2007-08-03,16.987,17.039,16.189,16.318,7956562,0
2007-08-06,16.512,16.512,15.228,16.412,10934220,0
2007-08-07,16.391,17.38,16.064,16.658,8751766,0
2007-08-08,17.154,17.328,16.724,16.907,7139344,0
2007-08-09,16.719,16.987,16.391,16.671,6496502,0
2007-08-10,16.391,17.254,16.043,16.914,7148060,0
2007-08-13,18.237,18.237,17.159,17.201,16339290,0
2007-08-14,17.395,17.395,16.243,16.437,8035868,0
2007-08-15,16.324,16.517,15.789,15.852,7113297,0
2007-08-16,15.462,15.989,14.745,15.989,11531772,0
2007-08-17,16.531,16.981,15.989,16.109,11532795,0
2007-08-20,16.124,16.551,15.42,15.648,8494017,0
2007-08-21,15.722,15.895,15.462,15.73,3475687,0
2007-08-22,15.989,16.724,15.989,16.685,5914926,0
2007-08-23,16.879,17.168,16.63,16.907,4960547,0
2007-08-24,16.765,16.805,16.297,16.338,4518701,0
2007-08-27,16.338,16.426,15.821,15.923,4552932,0
2007-08-28,15.755,15.794,15.328,15.415,5352610,0
2007-08-29,15.64,15.682,15.299,15.374,5218237,0
2007-08-30,15.212,15.475,15.085,15.212,5859620,0
2007-08-31,15.468,15.568,15.254,15.475,4559058,0
2007-09-04,15.448,15.587,15.408,15.462,5144543,0
2007-09-05,15.388,15.388,14.684,14.705,12027902,0
2007-09-06,14.725,14.979,14.698,14.825,6689490,0
2007-09-07,14.51,14.647,14.25,14.411,8342058,0
2007-09-10,14.551,14.719,14.265,14.64,4077759,0
2007-09-11,14.948,15.388,14.852,15.315,8960673,0
2007-09-12,15.247,15.722,15.133,15.563,5209714,0
2007-09-13,15.715,15.882,15.595,15.663,3533984,0
2007-09-14,15.633,16.057,15.254,16.004,3810424,0
2007-09-17,15.855,16.29,15.755,15.821,3781950,0
2007-09-18,15.942,16.458,15.595,16.426,7807096,0
2007-09-19,16.547,17.395,16.437,17.168,14022912,0
2007-09-20,17.341,17.921,17.128,17.361,9145453,0
2007-09-21,17.715,17.731,16.731,16.938,6230463,0
2007-09-24,16.987,17.02,16.363,16.412,4521532,0
2007-09-25,16.338,16.504,16.057,16.318,5122874,0
2007-09-26,16.558,16.758,16.264,16.652,8322328,0
2007-09-27,16.724,16.96,16.444,16.799,6643452,0
2007-09-28,16.658,17.02,16.63,16.781,3257902,0
2007-10-01,16.539,17.22,16.524,17.114,3844131,0
2007-10-02,17.24,17.662,16.96,17.447,4587235,0
2007-10-03,17.395,18.5,17.38,18.177,8263011,0
2007-10-04,18.23,18.733,18.23,18.452,5976359,0
2007-10-05,18.766,19.468,18.64,19.456,7615778,0
2007-10-08,19.731,19.903,18.873,18.881,7578400,0
2007-10-09,19.141,19.159,18.746,19.033,5072199,0
2007-10-10,19.154,19.18,18.739,19.175,3083914,0
2007-10-11,19.401,19.655,18.787,18.966,4905688,0
2007-10-12,18.807,18.914,18.532,18.565,2836539,0
2007-10-15,18.565,18.733,18.03,18.124,2880217,0
2007-10-16,17.892,17.897,17.082,17.427,6767217,0
2007-10-17,17.723,17.849,17.273,17.676,4494936,0
2007-10-18,17.623,17.731,17.368,17.731,2707247,0
2007-10-19,17.615,17.683,17.06,17.067,3504979,0
2007-10-22,17.06,17.562,16.724,17.435,2802308,0
2007-10-23,17.529,17.731,17.447,17.635,2349560,0
2007-10-24,17.595,17.715,17.248,17.547,2756270,0
2007-10-25,17.623,17.723,16.92,17.114,3569551,0
2007-10-26,17.22,17.455,16.968,17.12,3722166,0
2007-10-29,17.227,17.322,16.894,17.06,5357991,0
2007-10-30,17.06,17.227,16.879,16.92,3447586,0
2007-10-31,16.992,17.06,16.492,17.013,4821232,0
2007-11-01,16.724,16.927,16.492,16.638,4889992,0
2007-11-02,16.724,16.739,15.982,16.117,6389803,0
2007-11-05,15.762,16.256,15.762,16.016,3138827,0
2007-11-06,16.057,16.297,15.663,15.837,4137046,0
2007-11-07,15.816,15.821,15.42,15.495,2587139,0
2007-11-08,15.428,16.391,15.428,16.124,6456974,0
2007-11-09,16.109,16.854,15.688,16.243,4746419,0
2007-11-12,14.584,15.448,14.419,14.893,14251560,0
2007-11-13,14.885,15.535,14.885,15.254,5004255,0
2007-11-14,15.676,15.676,14.852,14.948,6003003,0
2007-11-15,14.919,15.52,14.919,15.468,5281846,0
2007-11-16,15.468,15.572,15.059,15.432,3680206,0
2007-11-19,15.261,15.42,14.719,14.825,5011166,0
2007-11-20,15,15.1,14.25,14.389,5589970,0
2007-11-21,14.242,14.25,13.649,14.062,7276120,0
2007-11-23,14.451,14.451,14.117,14.155,1659443,0
2007-11-26,14.384,14.384,13.756,13.781,3731187,0
2007-11-27,13.847,14.356,13.717,13.943,3080437,0
2007-11-28,14.13,14.684,13.981,14.364,4526150,0
2007-11-29,14.544,15.166,14.389,14.745,5379795,0
2007-11-30,15.14,15.415,14.584,14.719,3555926,0
2007-12-03,14.631,14.737,14.436,14.451,1539586,0
2007-12-04,14.384,14.436,14.163,14.277,1836294,0
2007-12-05,14.584,14.597,14.277,14.425,3051589,0
2007-12-06,14.551,14.551,14.265,14.405,5636115,0
2007-12-07,14.457,14.852,14.457,14.672,4458558,0
2007-12-10,14.817,15.936,14.463,15.688,8377268,0
2007-12-11,15.982,16.232,15.194,15.508,5957057,0
2007-12-12,15.64,16.089,15.408,15.543,4834881,0
2007-12-13,15.322,16.043,15.121,15.837,4517456,0
2007-12-14,16.048,16.048,15.715,15.789,3368818,0
2007-12-17,15.656,15.789,15.341,15.501,2803468,0
2007-12-18,15.64,15.722,15.182,15.617,3382985,0
2007-12-19,15.514,15.789,15.455,15.73,2170537,0
2007-12-20,16.022,16.022,15.556,15.77,2736504,0
2007-12-21,15.734,15.972,15.568,15.908,2658927,0
2007-12-24,15.701,15.956,15.543,15.556,1294612,0
2007-12-26,15.543,15.682,15.462,15.548,2008721,0
2007-12-27,15.395,15.52,15.159,15.374,2259985,0
2007-12-28,15.508,15.508,14.579,14.678,4778348,0
2007-12-31,14.617,15.02,14.384,14.806,3542630,0
2008-01-02,14.965,15.113,14.284,14.544,3235550,0
2008-01-03,14.457,14.51,14.149,14.209,3048229,0
2008-01-04,14.143,14.184,13.394,13.58,3927508,0
2008-01-07,13.58,13.657,12.779,12.993,5579391,0
2008-01-08,13.3,13.3,11.982,12.042,5452814,0
2008-01-09,12.196,12.196,11.573,12.108,5115067,0
2008-01-10,12.284,13.657,12.108,13.273,11858213,0
2008-01-11,13.528,14.258,13.381,13.421,12040416,0
2008-01-14,13.929,14.031,13.381,13.641,4104077,0
2008-01-15,13.447,13.528,13.071,13.18,4081915,0
2008-01-16,12.918,13.213,12.557,12.779,5702611,0
2008-01-17,12.772,13.288,12.163,12.292,8227682,0
2008-01-18,12.772,12.772,12.23,12.489,5676948,0
2008-01-22,11.856,13.078,11.543,12.557,8058020,0
2008-01-23,12.378,14.284,12.19,13.763,10310193,0
2008-01-24,13.717,14.597,13.427,14.031,7265483,0
2008-01-25,14.177,14.209,12.871,12.951,7882292,0
2008-01-28,13.039,13.226,12.746,12.813,4149626,0
2008-01-29,12.851,13.153,12.577,12.705,4196085,0
2008-01-30,12.713,13.047,12.309,12.477,5844509,0
2008-01-31,12.557,12.557,11.974,12.276,9759984,0
2008-02-01,12.51,12.577,12.097,12.525,7650523,0
2008-02-04,12.457,12.705,12.315,12.599,3056055,0
2008-02-05,12.449,12.51,12.143,12.19,4660859,0
2008-02-06,12.208,12.322,11.817,11.923,3500014,0
2008-02-07,11.81,12.042,11.708,11.827,4740172,0
2008-02-08,11.929,12.022,11.708,11.714,3188513,0
2008-02-11,11.834,11.968,11.607,11.895,3113716,0
2008-02-12,12.009,12.336,11.735,11.767,6084863,0
2008-02-13,11.923,11.941,11.581,11.796,3721238,0
2008-02-14,11.774,11.779,11.126,11.259,7345785,0
2008-02-15,11.266,11.375,11.04,11.085,4349097,0
2008-02-19,11.273,11.273,10.711,10.791,6366022,0
2008-02-20,10.736,10.885,10.505,10.859,6858093,0
2008-02-21,10.905,10.972,10.582,10.656,4109508,0
2008-02-22,10.743,10.743,10.204,10.516,6326136,0
2008-02-25,10.498,10.837,10.308,10.671,6004755,0
2008-02-26,10.651,11.888,10.651,11.375,10282717,0
2008-02-27,11.493,11.767,11.105,11.506,5691595,0
2008-02-28,11.506,11.695,11.38,11.413,3849791,0
2008-02-29,11.375,11.607,10.873,11.04,5917733,0
2008-03-03,10.926,11.072,10.718,10.866,3408644,0
2008-03-04,10.758,10.905,10.215,10.565,7764195,0
2008-03-05,10.684,10.736,10.364,10.618,3552326,0
2008-03-06,10.39,10.505,10.002,10.069,7602351,0
2008-03-07,9.967,10.069,9.4749,9.756,10717643,0
2008-03-10,9.628,10.1,9.2469,10.033,13095556,0
2008-03-11,10.64,10.932,10.136,10.831,12160398,0
2008-03-12,10.778,11.34,10.572,11.017,6358353,0
2008-03-13,10.711,11.273,10.382,11.205,5587615,0
2008-03-14,11.226,11.34,10.257,10.557,6001010,0
2008-03-17,9.967,10.136,8.9656,9.734,13260462,0
2008-03-18,9.9,10.705,9.522,10.175,10867164,0
2008-03-19,10.033,10.303,9.658,9.781,5484360,0
2008-03-20,9.767,10.364,9.628,10.337,5395644,0
2008-03-24,10.557,10.671,10.337,10.505,4741099,0
2008-03-25,10.61,11.093,10.462,10.885,5461382,0
2008-03-26,10.837,10.972,10.684,10.812,4562085,0
2008-03-27,10.797,10.891,10.215,10.264,4214797,0
2008-03-28,10.404,10.656,10.049,10.269,3111121,0
2008-03-31,10.39,10.677,10.303,10.626,4187824,0
2008-04-01,10.772,11.656,10.643,11.5,7987908,0
2008-04-02,11.506,11.99,11.34,11.827,7558918,0
2008-04-03,11.821,12.042,11.641,11.888,3974192,0
2008-04-04,11.87,12.557,11.87,12.471,5979965,0
2008-04-07,12.673,12.933,12.439,12.772,5514928,0
2008-04-08,12.705,12.705,12.309,12.439,3528416,0
2008-04-09,12.477,12.813,12.115,12.417,3540718,0
2008-04-10,12.329,12.431,12.149,12.217,2317127,0
2008-04-11,12.175,12.175,11.749,11.881,3132741,0
2008-04-14,11.875,11.875,11.435,11.5,2846384,0
2008-04-15,11.506,11.721,11.474,11.594,2220532,0
2008-04-16,11.941,12.009,11.683,11.817,3515952,0
2008-04-17,11.87,12.713,11.666,12.464,5389549,0
2008-04-18,12.813,12.98,12.571,12.725,4795292,0
2008-04-21,12.637,12.844,12.298,12.51,1808726,0
2008-04-22,12.51,12.713,12.378,12.457,1974520,0
2008-04-23,12.315,12.591,12.19,12.276,1709930,0
2008-04-24,12.17,12.713,12.115,12.41,1945733,0
2008-04-25,12.544,12.844,12.544,12.844,2677738,0
2008-04-28,12.844,13.226,12.557,12.678,3432262,0
2008-04-29,12.583,12.757,12.457,12.583,1803679,0
2008-04-30,12.457,12.659,12.243,12.489,2453725,0
2008-05-01,12.382,13.12,12.382,13.054,2756748,0
2008-05-02,13.288,13.663,13.288,13.528,5238819,0
2008-05-05,13.399,13.46,13.047,13.187,2578149,0
2008-05-06,13.167,13.167,12.879,13.025,2270763,0
2008-05-07,13.281,13.281,12.819,12.939,1291235,0
2008-05-08,12.913,13.013,12.457,12.725,1881763,0
2008-05-09,12.583,12.697,12.395,12.577,1337426,0
2008-05-12,12.591,12.772,12.41,12.689,1668122,0
2008-05-13,12.577,12.879,12.577,12.746,1269403,0
2008-05-14,12.844,13.313,12.772,13.047,3831779,0
2008-05-15,12.532,14.037,12.517,13.742,9670641,0
2008-05-16,13.908,13.99,13.267,13.454,4363585,0
2008-05-19,13.475,13.68,13.267,13.535,2591187,0
2008-05-20,13.447,13.633,13.133,13.56,2107372,0
2008-05-21,13.575,13.575,12.893,12.933,2898021,0
2008-05-22,12.886,12.986,12.645,12.819,2529343,0
2008-05-23,12.844,12.844,12.329,12.403,2851772,0
2008-05-27,12.439,12.732,12.403,12.651,1813810,0
2008-05-28,12.571,12.697,12.382,12.485,1848979,0
2008-05-29,12.471,12.918,12.471,12.746,1737244,0
2008-05-30,12.725,13.153,12.725,13.025,1720170,0
2008-06-02,12.993,13.033,12.779,12.999,2016505,0
2008-06-03,13.113,13.113,12.739,12.918,1718441,0
2008-06-04,12.785,12.865,12.577,12.772,1937918,0
2008-06-05,12.697,13.013,12.678,12.678,1516774,0
2008-06-06,12.637,12.673,12.292,12.35,2323660,0
2008-06-09,12.365,12.425,11.856,12.097,2208271,0
2008-06-10,11.941,12.09,11.735,11.99,1989005,0
2008-06-11,11.929,12.009,11.332,11.332,3423173,0
2008-06-12,11.406,11.81,11.22,11.441,2418749,0
2008-06-13,11.448,12.042,11.441,11.962,2866098,0
2008-06-16,11.955,12.284,11.955,12.143,2122073,0
2008-06-17,12.292,12.485,11.909,12.042,2342924,0
2008-06-18,12.05,12.057,11.827,12.057,2052532,0
2008-06-19,12.17,12.343,11.974,12.309,1953285,0
2008-06-20,12.243,12.425,12.034,12.163,3543515,0
2008-06-23,12.182,12.329,12.029,12.208,2953923,0
2008-06-24,12.042,12.577,11.875,12.298,3669551,0
2008-06-25,12.276,12.84,12.19,12.719,3545551,0
2008-06-26,12.678,12.678,12.378,12.517,2967128,0
2008-06-27,12.382,12.571,12.309,12.532,4594727,0
2008-06-30,12.372,12.496,11.974,12.182,4240080,0
2008-07-01,12.108,12.175,11.474,11.749,6847023,0
2008-07-02,11.708,11.929,11.528,11.588,1824480,0
2008-07-03,11.756,11.756,11.453,11.528,1364743,0
2008-07-07,11.543,11.701,11.145,11.22,3802857,0
2008-07-08,11.126,11.641,11.04,11.506,4196087,0
2008-07-09,11.441,11.683,11.04,11.139,2627284,0
2008-07-10,11.159,11.249,10.805,11,4776234,0
2008-07-11,10.824,11.04,10.209,10.462,6551958,0
2008-07-14,10.542,10.891,9.741,9.908,4457219,0
2008-07-15,9.4404,10.122,9.3782,9.788,5114047,0
2008-07-16,10.023,11.46,9.688,10.993,5243729,0
2008-07-17,11.198,11.634,11.04,11.387,4391907,0
2008-07-18,11.441,11.641,11.072,11.566,3195184,0
2008-07-21,11.543,11.762,11.332,11.441,2264429,0
2008-07-22,11.212,11.548,11.04,11.548,2511269,0
2008-07-23,11.683,11.996,11.474,11.909,2288018,0
2008-07-24,11.821,11.863,11.126,11.278,2301127,0
2008-07-25,11.352,11.488,11.04,11.38,1417157,0
2008-07-28,11.24,11.513,11.194,11.205,1674055,0
2008-07-29,11.332,11.863,11.294,11.774,1657987,0
2008-07-30,11.875,12.208,11.683,11.888,2294325,0
2008-07-31,11.621,12.544,11.588,12.425,2433338,0
2008-08-01,12.35,12.365,12.009,12.292,1283046,0
2008-08-04,11.962,12.309,11.749,11.996,1880068,0
2008-08-05,12.208,12.329,11.729,12.149,2060095,0
2008-08-06,11.974,12.84,11.888,12.544,3150884,0
2008-08-07,12.443,12.544,11.941,12.336,2023421,0
2008-08-08,12.336,12.705,12.097,12.417,2099252,0
2008-08-11,12.464,13.039,12.243,12.599,2429730,0
2008-08-12,12.659,12.659,12.123,12.261,1821475,0
2008-08-13,12.097,12.182,11.767,11.962,1622820,0
2008-08-14,11.817,12.069,11.735,11.863,1107452,0
2008-08-15,11.895,11.968,11.641,11.767,1507739,0
2008-08-18,11.962,11.962,11.375,11.488,1795822,0
2008-08-19,11.32,11.656,10.979,11.332,2692469,0
2008-08-20,11.259,11.294,11.031,11.249,1712293,0
2008-08-21,11.052,11.521,11.052,11.32,1501582,0
2008-08-22,11.435,11.66,11.38,11.615,1032687,0
2008-08-25,11.528,11.714,11.348,11.543,1442641,0
2008-08-26,11.594,11.683,11.387,11.521,1208215,0
2008-08-27,11.413,11.528,11.307,11.427,1229929,0
2008-08-28,11.278,12.022,11.266,11.788,2588667,0
2008-08-29,11.767,12.042,11.666,11.962,1671621,0
2008-09-02,12.014,12.175,11.435,11.701,2543886,0
2008-09-03,11.695,11.708,11.387,11.481,2531037,0
2008-09-04,11.441,11.46,11.024,11.198,1969997,0
2008-09-05,11.079,11.173,10.758,10.993,2467637,0
2008-09-08,11.375,11.543,10.972,11.24,2595323,0
2008-09-09,11.24,11.301,10.096,10.725,3692169,0
2008-09-10,10.711,11.072,10.456,10.785,3534464,0
2008-09-11,10.477,10.705,10.204,10.677,3193368,0
2008-09-12,10.221,10.844,10.204,10.643,2002636,0
2008-09-15,10.028,11.105,10.002,11,5103187,0
2008-09-16,10.705,11.233,10.438,11.085,5157971,0
2008-09-17,11.24,11.325,9.961,10.033,3791108,0
2008-09-18,10.009,11.553,9.3655,11.387,7570002,0
2008-09-19,12.544,13.047,11.145,11.856,8030076,0
2008-09-22,11.788,11.821,10.866,10.866,1850921,0
2008-09-23,10.873,11.543,10.731,11.024,2861852,0
2008-09-24,11.834,11.834,11.04,11.253,1938119,0
2008-09-25,11.212,11.573,10.905,11.105,2912601,0
2008-09-26,10.711,11.375,10.691,11.249,1780149,0
2008-09-29,11.226,11.226,9.647,10.505,3048916,0
2008-09-30,10.297,10.539,9.967,10.264,2987408,0
2008-10-01,10.264,10.37,10.028,10.049,1475797,0
2008-10-02,9.934,10.109,9.701,9.767,1741202,0
2008-10-03,9.908,10.671,9.896,10.264,2466309,0
2008-10-06,9.741,10.017,9.0321,9.1653,3926262,0
2008-10-07,9.2993,9.4868,8.3622,8.9581,2985492,0
2008-10-08,8.4706,8.6317,7.5062,8.4969,4616196,0
2008-10-09,8.6172,8.6172,5.5726,5.8272,9870265,0
2008-10-10,5.3654,5.8272,4.6027,5.3454,8787253,0
2008-10-13,6.0948,6.6635,5.4192,6.4692,8956547,0
2008-10-14,7.2453,7.8278,6.5363,7.2722,10630811,0
2008-10-15,6.7839,6.9178,5.7134,6.1549,4781162,0
2008-10-16,6.3289,6.4225,5.8003,6.262,5292368,0
2008-10-17,6.4158,7.3392,6.0211,7.2789,5592403,0
2008-10-20,7.4731,7.5866,6.8776,6.9308,3325263,0
2008-10-21,6.9308,6.9578,5.9743,6.0211,5115797,0
2008-10-22,5.9208,6.1415,5.6934,5.9541,2548485,0
2008-10-23,6.0211,6.0346,5.5932,5.6867,3113792,0
2008-10-24,4.857,5.4591,4.7301,5.2784,4109773,0
2008-10-27,4.9643,5.2651,4.6094,4.683,3314659,0
2008-10-28,4.8171,5.0175,4.6027,4.9843,4311604,0
2008-10-29,5.0175,6.3223,4.9507,6.0746,5648868,0
2008-10-30,6.1751,6.5898,5.6867,5.9609,3927973,0
2008-10-31,5.6063,6.1149,5.6063,6.1149,2844318,0
2008-11-03,6.1349,6.1349,5.6867,5.7604,2201976,0
2008-11-04,6.0411,6.1483,5.8205,6.0411,2448127,0
2008-11-05,6.0411,6.0411,5.6867,5.7537,2866164,0
2008-11-06,5.3454,5.4793,4.837,5.0509,7512466,0
2008-11-07,5.0979,5.3388,5.0175,5.0241,2830505,0
2008-11-10,5.0847,5.185,4.9912,5.0644,1898161,0
2008-11-11,5.0175,5.0377,4.683,4.8906,3911792,0
2008-11-12,4.7097,4.9174,4.6162,4.6902,3792003,0
2008-11-13,4.6699,4.8504,4.1012,4.8302,4038250,0
2008-11-14,4.8035,4.9107,4.2482,4.3485,2133378,0
2008-11-17,4.3753,4.4357,4.1143,4.2416,1938337,0
2008-11-18,4.2014,4.4289,4.081,4.3418,2558762,0
2008-11-19,4.2014,4.2482,3.8467,3.9807,3614825,0
2008-11-20,3.8402,3.8402,3.3919,3.4122,5458080,0
2008-11-21,3.6194,3.6462,2.7764,3.1111,3873908,0
2008-11-24,3.2782,4.3286,3.1175,4.3016,4235022,0
2008-11-25,4.1814,4.2081,3.733,4.1076,2543098,0
2008-11-26,3.7667,4.2147,3.753,4.2081,1971198,0
2008-11-28,4.2284,4.235,3.8133,4.188,1104141,0
2008-12-01,4.0142,4.0612,3.6795,3.7197,1424065,0
2008-12-02,3.7464,3.9001,3.4656,3.5726,2712193,0
2008-12-03,3.5726,4.2014,3.4656,4.041,2855787,0
2008-12-04,3.9001,4.0943,3.7266,3.8335,1694094,0
2008-12-05,3.8001,4.2147,3.6795,4.1947,1955189,0
2008-12-08,4.3218,4.683,4.2284,4.6094,2717845,0
2008-12-09,4.2953,4.9107,4.188,4.6902,2689125,0
2008-12-10,4.7902,4.8705,4.3887,4.4088,2541965,0
2008-12-11,4.4088,4.4088,4.2147,4.3016,1967336,0
2008-12-12,4.0208,4.4822,4.0142,4.1412,1224509,0
2008-12-15,4.0676,4.4424,4.0208,4.1747,1624270,0
2008-12-16,4.1412,4.3418,4.0142,4.0676,2497283,0
2008-12-17,4.0676,4.1012,3.8737,3.947,1880963,0
2008-12-18,4.0007,4.1012,3.8068,3.867,1295256,0
2008-12-19,3.8802,3.9807,3.753,3.9672,1286846,0
2008-12-22,3.8872,4.0142,3.7733,3.9406,1928730,0
2008-12-23,3.8802,4.0612,3.8268,4.0007,1719087,0
2008-12-24,3.9137,4.0142,3.7667,3.8467,1462668,0
2008-12-26,3.9607,4.0142,3.8467,3.974,866789,0
2008-12-29,3.9807,4.362,3.9541,4.3218,2164209,0
2008-12-30,4.3485,4.362,4.1478,4.188,1841790,0
2008-12-31,4.1814,4.5159,4.1747,4.3686,1794381,0
2009-01-02,4.4088,4.7766,4.3485,4.7766,2192035,0
2009-01-05,4.7766,5.2384,4.623,5.0175,2851009,0
2009-01-06,5.1649,5.4591,5.0847,5.4192,1814366,0
2009-01-07,5.3521,5.3521,4.8637,4.9575,2685684,0
2009-01-08,4.9307,5.0781,4.8235,5.0175,1334575,0
2009-01-09,5.0979,5.1178,4.857,4.8705,868546,0
2009-01-12,4.857,4.8705,4.2147,4.3084,2781453,0
2009-01-13,4.1814,4.2953,4.0475,4.0943,2430457,0
2009-01-14,3.9672,3.9672,3.6795,3.7936,2893470,0
2009-01-15,3.7936,3.8001,3.4656,3.5726,3546219,0
2009-01-16,3.8603,3.8603,3.4387,3.4788,2721089,0
2009-01-20,3.4723,3.4723,2.9437,3.0909,5242732,0
2009-01-21,3.3651,3.3651,2.8702,2.9437,4741014,0
2009-01-22,3.0641,3.0641,2.7831,2.8097,4201046,0
2009-01-23,2.8165,3.024,2.7094,3.0175,4070142,0
2009-01-26,2.9973,3.2178,2.9973,3.0506,2254299,0
2009-01-27,3.1175,3.1646,2.9437,2.9904,1361263,0
2009-01-28,3.2648,3.4122,3.1846,3.4122,4462180,0
2009-01-29,3.2981,3.4053,3.0106,3.0106,3203063,0
2009-01-30,3.071,3.1379,2.8769,3.0175,5233272,0
2009-02-02,2.9639,2.9639,2.7363,2.8702,3237375,0
2009-02-03,2.8367,3.0373,2.7963,2.9639,2509784,0
2009-02-04,2.9904,3.2581,2.9437,3.2111,3344259,0
2009-02-05,3.0841,3.3251,3.0175,3.2111,2296810,0
2009-02-06,3.2782,3.6865,3.2448,3.5928,3768443,0
2009-02-09,3.6527,3.6527,3.2915,3.305,3135034,0
2009-02-10,3.3585,3.3585,2.9168,2.9771,3675475,0
2009-02-11,3.0373,3.151,2.8433,3.0841,4789599,0
2009-02-12,3.0776,3.3985,2.9837,3.2648,3200878,0
2009-02-13,3.2648,3.5123,3.1978,3.3651,2158495,0
2009-02-17,3.1711,3.2382,3.0106,3.044,2008089,0
2009-02-18,3.1043,3.1777,2.8165,2.8301,2964339,0
2009-02-19,2.8433,3.0305,2.7094,2.7094,3614834,0
2009-02-20,2.6962,2.8501,2.6093,2.649,3757801,0
2009-02-23,2.803,2.803,2.5757,2.6024,2616349,0
2009-02-24,2.6093,2.8969,2.5089,2.8702,2698339,0
2009-02-25,2.8501,2.9168,2.6894,2.7564,1638551,0
2009-02-26,2.8097,2.9102,2.5624,2.5891,1984383,0
2009-02-27,2.5089,3.2648,2.375,3.2581,6735289,0
2009-03-02,3.044,3.2915,2.8902,3.1913,4001643,0
2009-03-03,3.2782,4.1814,3.0841,3.8068,9822047,0
2009-03-04,4.1478,4.3485,3.8872,4.1012,10629956,0
2009-03-05,3.947,4.1544,3.6128,3.6396,6783783,0
2009-03-06,3.673,4.081,3.6128,3.9672,6554056,0
2009-03-09,3.9406,4.0943,3.7464,3.753,4058577,0
2009-03-10,3.9338,4.1143,3.7197,4.0007,5452246,0
2009-03-11,4.0475,4.2147,3.9001,4.081,3840655,0
2009-03-12,4.0475,4.1346,3.8533,4.081,3173561,0
2009-03-13,4.0878,4.1412,3.8872,3.9874,2965986,0
2009-03-16,4.0676,4.3485,4.0007,4.0545,4138325,0
2009-03-17,4.0342,4.1143,3.753,3.9941,2930903,0
2009-03-18,3.9807,4.1478,3.8533,4.0612,3458786,0
2009-03-19,4.1412,4.6162,4.0943,4.3485,4171182,0
2009-03-20,4.4154,4.4959,4.1012,4.2147,2691276,0
2009-03-23,4.5559,5.7134,4.5159,5.2252,15222922,0
2009-03-24,5.4457,6.1483,5.3857,5.4995,15992258,0
2009-03-25,5.8272,5.9009,4.9843,5.2117,13310974,0
2009-03-26,5.4257,5.4995,4.9843,5.2852,7611397,0
2009-03-27,5.0241,5.2717,4.9843,5.185,3339280,0
2009-03-30,4.8235,4.8839,4.4822,4.5761,8141065,0
2009-03-31,4.6496,4.9843,4.6496,4.8504,5180601,0
2009-04-01,4.7567,5.0509,4.6094,4.9038,4020409,0
2009-04-02,5.2519,5.4858,5.1315,5.2384,7750432,0
2009-04-03,5.2252,5.4591,5.0377,5.3991,3560876,0
2009-04-06,5.1918,5.2784,5.0979,5.2117,1773690,0
2009-04-07,5.0644,5.0644,4.7701,4.8438,3181851,0
2009-04-08,4.8504,4.9507,4.6902,4.8637,2768232,0
2009-04-09,5.185,5.4526,5.0847,5.1044,5104602,0
2009-04-13,5.1178,5.2717,4.924,5.2185,3834580,0
2009-04-14,5.2519,5.8205,5.138,5.5999,8159526,0
2009-04-15,5.4591,6.0211,5.3991,5.9274,5238939,0
2009-04-16,6.0211,6.1415,5.6867,5.9541,4566308,0
2009-04-17,6.0012,6.0613,5.72,5.8003,3219724,0
2009-04-20,5.613,5.7066,5.031,5.0509,5122534,0
2009-04-21,4.9643,5.2185,4.7567,5.1178,5185692,0
2009-04-22,4.9575,5.4056,4.9575,5.2717,3907820,0
2009-04-23,5.3255,5.6934,5.2317,5.5596,3865513,0
2009-04-24,5.5864,6.0012,5.4325,5.854,6163720,0
2009-04-27,5.72,5.72,5.4793,5.5194,3078714,0
2009-04-28,5.3722,5.613,5.3588,5.5528,2932208,0
2009-04-29,5.5596,6.0211,5.5596,5.9675,4003013,0
2009-04-30,6.1483,6.6903,6.1415,6.5497,9070905,0
2009-05-01,6.4962,7.6933,6.4361,7.547,12098025,0
2009-05-04,7.8213,7.9681,7.4858,7.9615,7890760,0
2009-05-05,7.9407,8.2146,7.6265,8.1348,6857685,0
2009-05-06,8.6172,9.658,8.5444,8.8039,24571768,0
2009-05-07,9.2191,9.4986,8.3282,8.357,13529354,0
2009-05-08,8.5702,9.4325,8.5702,9.2586,6670806,0
2009-05-11,8.9323,9.1341,8.3622,8.4575,5729445,0
2009-05-12,8.583,8.7782,8.3753,8.4767,4092909,0
2009-05-13,8.1687,8.2886,7.6933,7.7807,5562420,0
2009-05-14,7.6265,8.0079,7.3594,7.754,3819969,0
2009-05-15,7.6336,7.9209,7.6201,7.7062,2861331,0
2009-05-18,7.9085,8.2696,7.8278,8.1348,4779545,0
2009-05-19,8.2223,8.2627,7.6999,7.741,4000374,0
2009-05-20,7.8887,8.156,7.4059,7.4928,4186849,0
2009-05-21,7.366,7.5801,7.1117,7.2121,4278652,0
2009-05-22,7.4192,7.5338,7.2924,7.4928,2377466,0
2009-05-26,7.3056,7.8213,7.3056,7.6602,4568730,0
2009-05-27,7.6336,7.7606,7.3258,7.4464,5799830,0
2009-05-28,7.5195,7.5866,7.3594,7.5,8601875,0
2009-05-29,7.5338,7.6265,7.2121,7.3258,3357780,0
2009-06-01,7.4858,7.5866,7.2054,7.3792,5352225,0
2009-06-02,7.3392,7.4858,7.0247,7.2254,4006203,0
2009-06-03,7.2319,7.3594,6.9779,6.998,3130829,0
2009-06-04,7.0044,7.2789,6.9711,7.2054,2460277,0
2009-06-05,7.3392,7.3927,7.0451,7.3056,3496389,0
2009-06-08,7.5195,7.6201,7.3258,7.4129,9755133,0
2009-06-09,7.547,7.5729,7.1785,7.3594,3475064,0
2009-06-10,7.5195,7.5195,7.2319,7.3258,2262208,0
2009-06-11,7.3458,8.0276,7.3458,7.8544,8058069,0
2009-06-12,7.9085,7.9947,7.6738,7.7671,3560161,0
2009-06-15,7.6933,7.6933,7.426,7.5801,2437682,0
2009-06-16,7.6003,7.7274,7.4192,7.4731,2559156,0
2009-06-17,7.4667,7.5,7.165,7.3524,2379342,0
2009-06-18,7.3594,7.4928,7.3124,7.4596,1593373,0
2009-06-19,7.5,8.089,7.5,7.9746,4406862,0
2009-06-22,7.8738,7.8953,7.4928,7.6138,2762692,0
2009-06-23,7.6538,7.6538,7.1716,7.3861,3594002,0
2009-06-24,7.4731,7.6602,7.4325,7.4928,1933118,0
2009-06-25,7.4596,7.6809,7.2789,7.4129,2859497,0
2009-06-26,7.3524,7.5729,7.2453,7.2789,2529440,0
2009-06-29,7.3458,7.4667,7.2319,7.2591,1708530,0
2009-06-30,7.2655,7.3792,7.0451,7.0515,2138080,0
2009-07-01,7.1716,7.2722,7.1117,7.2319,1645824,0
2009-07-02,7.1318,7.3594,7.1318,7.1716,2128646,0
2009-07-06,7.165,7.2389,6.7236,6.8106,3041467,0
2009-07-07,6.8239,6.9109,6.3824,6.4293,3363780,0
2009-07-08,6.4428,6.4428,5.7134,5.7537,7801989,0
2009-07-09,5.854,5.9476,5.7737,5.8068,3726041,0
2009-07-10,5.8068,5.9274,5.7737,5.8406,3133496,0
2009-07-13,5.8806,6.1483,5.874,6.1082,4614140,0
2009-07-14,6.2018,6.4225,6.1549,6.3425,3142838,0
2009-07-15,6.523,6.8239,6.4962,6.6701,3140720,0
2009-07-16,6.6836,7.1518,6.6233,7.0779,3226861,0
2009-07-17,6.9845,7.0715,6.7304,6.9513,2752719,0
2009-07-20,7.0451,7.165,6.9443,7.1183,1958175,0
2009-07-21,7.0849,7.2254,6.9845,7.0113,2061497,0
2009-07-22,6.9646,7.3861,6.8372,7.2655,2526989,0
2009-07-23,7.2989,7.9879,7.2924,7.7606,5277546,0
2009-07-24,7.6809,7.7947,7.4731,7.7474,1785985,0
2009-07-27,7.7881,7.9274,7.5598,7.8278,1587845,0
2009-07-28,7.6672,7.7947,7.5195,7.7136,1780898,0
2009-07-29,7.7136,7.7136,7.3124,7.3325,3404019,0
2009-07-30,7.4596,7.8213,7.4059,7.6401,2907204,0
2009-07-31,7.6999,7.8067,7.5132,7.5338,2237986,0
2009-08-03,7.7208,9.1445,7.6265,9.1256,11378900,0
2009-08-04,8.9508,8.9915,8.5299,8.6496,7471546,0
2009-08-05,8.8258,10.033,8.7654,10.009,16458315,0
2009-08-06,10.243,10.29,8.5299,9.3655,10784553,0
2009-08-07,9.701,9.834,9.3655,9.56,5721703,0
2009-08-10,9.741,10.076,9.599,9.967,6963596,0
2009-08-11,9.847,9.961,9.593,9.675,4286136,0
2009-08-12,9.613,9.834,9.4325,9.756,4380890,0
2009-08-13,9.949,9.949,9.4986,9.644,4764317,0
2009-08-14,9.568,9.652,9.3188,9.4009,4206375,0
2009-08-17,9.0029,9.2799,8.6172,8.7095,5732723,0
2009-08-18,8.9323,9.0529,8.8303,8.8373,3475031,0
2009-08-19,8.6642,8.9118,8.6236,8.8039,3871068,0
2009-08-20,8.8977,9.1039,8.8587,8.9972,5088148,0
2009-08-21,9.0851,9.1993,8.9656,9.0983,5005971,0
2009-08-24,9.3344,9.3421,8.6362,8.7444,8148614,0
2009-08-25,8.8708,8.8977,8.6028,8.61,7341008,0
2009-08-26,8.6704,8.8643,8.5973,8.7654,4895542,0
2009-08-27,8.6922,8.7965,8.4969,8.737,4734556,0
2009-08-28,8.8504,8.8504,8.6362,8.7654,3940442,0
2009-08-31,8.6922,8.6922,8.5104,8.6236,3260961,0
2009-09-01,8.5299,8.6569,8.0546,8.1956,6415707,0
2009-09-02,8.1896,8.2559,8.0351,8.0497,3876550,0
2009-09-03,8.1956,8.2084,8.0682,8.156,2709191,0
2009-09-04,8.2084,8.2954,8.0682,8.2146,2921261,0
2009-09-08,8.4425,8.5362,8.3361,8.4819,4708016,0
2009-09-09,8.6362,8.8448,8.5505,8.6841,5794290,0
2009-09-10,9.2323,9.2654,8.9849,9.0321,9728983,0
2009-09-11,9.1861,9.2858,9.0029,9.0775,6679901,0
2009-09-14,8.9443,9.4127,8.9043,9.3266,8886810,0
2009-09-15,9.394,9.4009,9.2469,9.3587,10507865,0
2009-09-16,9.539,10.033,9.3587,9.822,13493699,0
2009-09-17,9.756,10.155,9.701,10.069,17150543,0
2009-09-18,10.088,10.237,10.017,10.033,8055923,0
2009-09-21,9.9,9.934,9.613,9.666,5364172,0
2009-09-22,9.961,9.961,9.756,9.808,5732598,0
2009-09-23,9.875,9.967,9.701,9.719,5202925,0
2009-09-24,9.726,9.788,9.2528,9.3655,6405551,0
2009-09-25,9.2469,9.4473,9.0917,9.2248,3854235,0
2009-09-28,9.2586,9.532,9.2191,9.4404,4014965,0
2009-09-29,9.4404,9.621,9.3344,9.4009,3741288,0
2009-09-30,9.4473,9.589,9.3528,9.4986,4357787,0
2009-10-01,9.4927,9.56,9.1993,9.2401,4237367,0
2009-10-02,9.0652,9.2401,8.9043,8.9972,5185198,0
2009-10-05,8.9118,9.2586,8.8847,9.1521,4222800,0
2009-10-06,9.582,9.875,9.4927,9.719,6800936,0
2009-10-07,9.774,9.869,9.599,9.774,2994320,0
2009-10-08,9.934,9.975,9.808,9.961,4014471,0
2009-10-09,9.961,10.023,9.834,9.934,3164425,0
2009-10-12,10.37,10.824,10.37,10.758,14155418,0
2009-10-13,10.866,10.879,10.582,10.64,6083693,0
2009-10-14,10.896,11.521,10.818,11.448,14791108,0
2009-10-15,11.435,11.435,11.105,11.194,6498907,0
2009-10-16,11.006,11.098,10.705,10.866,5299558,0
2009-10-19,10.972,11.04,10.603,10.618,6183046,0
2009-10-20,10.705,10.905,10.484,10.618,5287631,0
2009-10-21,10.626,10.837,10.382,10.438,2967224,0
2009-10-22,10.417,10.765,10.204,10.765,4273089,0
2009-10-23,10.859,11.006,10.539,10.582,2917182,0
2009-10-26,10.663,10.705,10.049,10.1,4944079,0
2009-10-27,10.136,10.136,9.589,9.628,6484948,0
2009-10-28,9.574,9.647,8.5041,8.6317,13745085,0
2009-10-29,8.9736,9.4927,8.9736,9.2799,6982018,0
2009-10-30,9.507,9.507,8.7718,8.9793,6102537,0
2009-11-02,9.0595,9.3061,8.9581,9.2191,5147713,0
2009-11-03,9.1587,9.3188,8.8708,9.2993,2733663,0
2009-11-04,9.4246,9.539,9.1918,9.2116,3400029,0
2009-11-05,9.2654,9.3587,8.737,9.2799,6173779,0
2009-11-06,9.4009,10.1,9.3344,9.929,8966078,0
2009-11-09,10.188,10.516,10.164,10.438,7661846,0
2009-11-10,10.656,10.656,10.169,10.25,4913353,0
2009-11-11,10.49,10.505,10.25,10.477,3481040,0
2009-11-12,10.308,10.337,10.136,10.188,8107159,0
2009-11-13,10.183,10.357,10.136,10.183,4139645,0
2009-11-16,10.357,10.357,10.164,10.183,3715931,0
2009-11-17,10.143,10.29,10.1,10.229,3521190,0
2009-11-18,10.221,10.49,10.169,10.404,5305322,0
2009-11-19,10.297,10.337,10.064,10.221,6145418,0
2009-11-20,10.136,10.155,9.975,10.023,5352755,0
2009-11-23,10.204,10.209,9.981,10.076,5220805,0
2009-11-24,10.069,10.082,9.1389,9.3871,16662543,0
2009-11-25,9.4986,9.589,9.1445,9.2799,5673911,0
2009-11-27,8.9972,9.1785,8.7782,8.9793,3881485,0
2009-11-30,9.0321,9.3061,8.9849,9.2586,5237093,0
2009-12-01,9.4246,9.4591,9.0321,9.1039,6307784,0
2009-12-02,9.1341,9.2469,9.0029,9.0652,4330525,0
2009-12-03,9.1341,9.2069,9.0189,9.0595,4501180,0
2009-12-04,9.2069,9.2469,8.9248,9.1587,4905070,0
2009-12-07,9.1587,9.2799,9.0775,9.1341,3380364,0
2009-12-08,9.0378,9.0529,8.8977,8.9248,2851827,0
2009-12-09,8.8977,9.0113,8.8303,8.9443,2895359,0
2009-12-10,8.9443,9.3421,8.8977,9.2799,4975999,0
2009-12-11,9.2993,9.345,9.1124,9.1719,4598460,0
2009-12-14,9.2069,9.2799,9.0189,9.1653,3711007,0
2009-12-15,9.1124,9.1389,8.9323,8.9793,3483746,0
2009-12-16,9.0709,9.0917,8.8977,8.9581,3979902,0
2009-12-17,8.8708,8.9736,8.8258,8.8504,2989158,0
2009-12-18,8.8847,8.9323,8.7845,8.8102,5771110,0
2009-12-21,8.8587,9.0321,8.8184,9.0321,4380896,0
2009-12-22,9.0255,9.0255,8.8303,8.8587,3550446,0
2009-12-23,8.9378,8.9508,8.7782,8.8184,3296535,0
2009-12-24,8.8303,8.8448,8.7845,8.8102,1550594,0
2009-12-28,8.7909,8.8893,8.7909,8.8258,2355339,0
2009-12-29,8.8643,8.8643,8.7654,8.7718,2120202,0
2009-12-30,8.7654,8.8258,8.6317,8.8258,4059589,0
2009-12-31,8.8039,8.8643,8.7654,8.7782,2201902,0
2010-01-04,8.8643,9.1993,8.7965,9.1719,5774905,0
2010-01-05,9.1993,9.2799,9.1124,9.2248,6089077,0
2010-01-06,9.2191,9.4246,9.1993,9.394,6142610,0
2010-01-07,9.394,9.4986,9.3061,9.4246,6001891,0
2010-01-08,9.4127,9.4325,9.2799,9.4009,4232378,0
2010-01-11,9.553,9.553,9.2323,9.4009,3685821,0
2010-01-12,9.2858,9.345,9.1039,9.1587,4372776,0
2010-01-13,9.1445,9.2469,8.9378,9.1389,3491314,0
2010-01-14,9.1341,9.2191,8.9656,9.1993,4512276,0
2010-01-15,9.2116,9.2528,9.1039,9.2248,4087473,0
2010-01-19,9.2116,9.2469,8.9972,9.0709,5820177,0
2010-01-20,9.0255,9.1653,8.9736,9.1587,2587427,0
2010-01-21,9.1341,9.2586,8.9193,8.9793,6122736,0
2010-01-22,8.9043,8.9793,8.4216,8.5228,8041574,0
2010-01-25,8.6236,8.6977,8.3229,8.4575,5383639,0
2010-01-26,8.4294,8.5776,8.3282,8.3282,2784338,0
2010-01-27,8.357,8.5444,8.1956,8.5166,2595154,0
2010-01-28,8.591,8.6172,8.2696,8.4425,2895376,0
2010-01-29,8.4706,8.6172,8.0682,8.1154,4033327,0
2010-02-01,8.3099,8.6362,8.3029,8.6317,4157617,0
2010-02-02,8.7305,8.9915,8.7095,8.9193,4649595,0
2010-02-03,8.8791,8.9736,8.737,8.8373,3325911,0
2010-02-04,8.7654,8.7654,8.4364,8.5104,5243989,0
2010-02-05,8.5228,8.5505,8.0497,8.5041,4724425,0
2010-02-08,8.5776,8.5776,8.2696,8.3499,2445596,0
2010-02-09,8.4364,8.5299,8.3282,8.4969,3155442,0
2010-02-10,8.5299,8.5776,8.3029,8.3229,3604397,0
2010-02-11,8.3622,8.4767,8.2954,8.3674,2323802,0
2010-02-12,8.3282,8.6172,8.2084,8.5776,2708505,0
2010-02-16,8.7159,8.9793,8.6496,8.9248,3489249,0
2010-02-17,8.9793,9.0321,8.8791,8.9378,2211032,0
2010-02-18,8.9193,9.0775,8.8373,9.0255,2665597,0
2010-02-19,8.9323,9.1993,8.9248,9.1861,2543535,0
2010-02-22,9.2323,9.3528,8.9972,9.2586,4236709,0
2010-02-23,9.2654,9.4868,9.2191,9.2528,7034752,0
2010-02-24,9.3266,9.4927,9.2925,9.3655,6104641,0
2010-02-25,9.4078,9.547,9.1341,9.313,7895429,0
2010-02-26,9.313,9.528,9.2654,9.3528,4114206,0
2010-03-01,9.4325,9.4986,9.3655,9.4404,3430603,0
2010-03-02,9.466,9.547,9.3871,9.4404,3783160,0
2010-03-03,9.688,9.701,9.4986,9.522,9178172,0
2010-03-04,9.56,9.606,9.4078,9.582,5162452,0
2010-03-05,9.675,10.064,9.675,9.967,11790413,0
2010-03-08,10.069,10.069,9.795,9.801,6000157,0
2010-03-09,9.781,9.967,9.688,9.934,4307693,0
2010-03-10,9.975,10.017,9.869,9.929,4402531,0
2010-03-11,9.76,9.967,9.621,9.967,7025512,0
2010-03-12,9.975,9.995,9.734,9.801,5312457,0
2010-03-15,9.781,9.829,9.4127,9.652,4841238,0
2010-03-16,9.636,9.701,9.532,9.652,3359222,0
2010-03-17,9.701,9.943,9.636,9.801,4524995,0
2010-03-18,9.781,9.839,9.636,9.701,3762263,0
2010-03-19,9.726,9.734,9.3344,9.3421,6136787,0
2010-03-22,9.2993,9.4808,9.2925,9.4473,4365267,0
2010-03-23,9.4127,9.628,9.3528,9.628,4604445,0
2010-03-24,9.532,9.741,9.4127,9.713,5628053,0
2010-03-25,9.774,10.1,9.713,9.829,8512806,0
2010-03-26,9.896,9.908,9.647,9.719,6225571,0
2010-03-29,9.734,9.781,9.507,9.547,4991722,0
2010-03-30,9.582,9.606,9.4542,9.56,4660463,0
2010-03-31,9.574,9.628,9.3655,9.3655,6759983,0
2010-04-01,9.4404,9.574,9.4404,9.568,5774463,0
2010-04-05,9.589,9.726,9.522,9.688,5763985,0
2010-04-06,9.675,9.869,9.675,9.795,5010571,0
2010-04-07,9.834,9.9,9.734,9.822,5120709,0
2010-04-08,9.813,9.834,9.606,9.781,4661729,0
2010-04-09,9.829,9.869,9.749,9.856,3845868,0
2010-04-12,9.943,10.164,9.9,10.057,7625978,0
2010-04-13,10.1,10.337,10.076,10.204,10595736,0
2010-04-14,10.331,10.364,10.057,10.209,7216581,0
2010-04-15,10.209,10.283,10.076,10.164,4816103,0
2010-04-16,10.109,10.122,9.532,9.862,11178118,0
2010-04-19,9.694,9.889,9.582,9.822,7071242,0
2010-04-20,9.882,9.975,9.788,9.882,4752312,0
2010-04-21,9.957,10.082,9.875,10.002,6439894,0
2010-04-22,10.115,10.136,9.666,9.929,11404602,0
2010-04-23,9.983,10.079,9.888,9.969,7545392,0
2010-04-26,10.002,10.115,9.896,10.028,7967612,0
2010-04-27,10.009,10.028,9.701,9.709,6924197,0
2010-04-28,9.767,9.801,9.394,9.507,6704453,0
2010-04-29,9.628,9.781,9.4868,9.734,5972949,0
2010-04-30,9.682,9.682,9.3528,9.3528,6716821,0
2010-05-03,9.3732,9.719,9.3344,9.652,8724586,0
2010-05-04,9.4927,9.4927,8.9972,9.2858,9168412,0
2010-05-05,9.0983,9.2116,8.7845,8.8977,7632853,0
2010-05-06,8.8039,8.9248,7.9407,8.4364,16042805,0
2010-05-07,8.4645,8.4767,7.9549,8.1416,12554690,0
2010-05-10,8.6642,8.9248,8.5104,8.8184,11280471,0
2010-05-11,8.6362,8.8977,8.5568,8.7095,6998250,0
2010-05-12,8.7571,8.7571,8.5622,8.6922,4567900,0
2010-05-13,8.7233,8.8102,8.5041,8.6977,5059826,0
2010-05-14,8.5228,8.5444,8.0276,8.1956,10304841,0
2010-05-17,8.2627,8.2825,7.9085,8.0816,7059735,0
2010-05-18,8.2223,8.2223,7.7735,7.7807,6338752,0
2010-05-19,7.741,7.7807,7.3997,7.7274,8611442,0
2010-05-20,7.5132,7.6067,7.0451,7.3594,14123629,0
2010-05-21,7.1318,7.5266,7.0647,7.4059,6833602,0
2010-05-24,7.1049,7.3458,7.0044,7.0247,7352013,0
2010-05-25,6.7236,7.1518,6.6099,7.1117,8179005,0
2010-05-26,7.2254,7.5132,7.1716,7.2254,5991463,0
2010-05-27,7.4325,7.4795,7.1921,7.3725,4584322,0
2010-05-28,7.4325,7.4325,7.0247,7.1253,5748161,0
2010-06-01,7.0044,7.0715,6.7974,6.844,6554496,0
2010-06-02,6.9443,7.0779,6.8106,7.0451,4474279,0
2010-06-03,7.0247,7.1385,6.9308,7.0181,3470704,0
2010-06-04,6.8306,6.9578,6.6903,6.7705,5747736,0
2010-06-07,6.8106,6.8174,6.5696,6.5966,5153459,0
2010-06-08,6.6432,6.7236,6.4692,6.6635,4352251,0
2010-06-09,6.7638,6.9109,6.5898,6.6568,4406373,0
2010-06-10,6.7504,6.9578,6.7168,6.9578,3622553,0
2010-06-11,6.9109,7.0916,6.8845,7.0647,3117412,0
2010-06-14,7.1049,7.1318,6.891,6.9513,4225644,0
2010-06-15,6.9779,7.1385,6.8845,7.1183,3365062,0
2010-06-16,7.0581,7.2254,6.9845,7.0916,4436395,0
2010-06-17,7.1049,7.1586,6.9443,7.0113,2869551,0
2010-06-18,6.9779,7.0515,6.9578,6.9779,1816853,0
2010-06-21,7.1253,7.2189,6.9178,6.9375,3145168,0
2010-06-22,6.9042,6.9711,6.7236,6.7504,2557749,0
2010-06-23,6.7504,6.8708,6.6568,6.8039,3476596,0
2010-06-24,6.7638,6.7638,6.5898,6.6165,3739254,0
2010-06-25,6.7906,6.9244,6.7236,6.8575,3952837,0
2010-06-28,6.8306,6.8776,6.7236,6.7236,2223282,0
2010-06-29,6.6233,6.6233,6.2486,6.3691,6156403,0
2010-06-30,6.4006,6.5446,6.3666,6.394,4356659,0
2010-07-01,6.3289,6.4158,6.1951,6.3357,5415503,0
2010-07-02,6.3624,6.3891,6.1082,6.2486,3347666,0
2010-07-06,6.3757,6.4094,6.0681,6.1549,3797486,0
2010-07-07,6.1415,6.3958,5.9743,6.3958,4959427,0
2010-07-08,6.5431,6.8174,6.5097,6.8039,6045588,0
2010-07-09,6.7572,7.0581,6.7035,7.0247,4097251,0
2010-07-12,6.9845,7.0382,6.8039,6.8977,3492715,0
2010-07-13,7.0581,7.0849,6.9109,7.0515,3303031,0
2010-07-14,7.0849,7.0849,6.8642,6.8776,3221666,0
2010-07-15,6.9845,7.0715,6.7436,7.0647,3807469,0
2010-07-16,7.0515,7.0515,6.7304,6.8174,3006973,0
2010-07-19,6.8039,6.8642,6.6836,6.7572,2673007,0
2010-07-20,6.6233,6.9109,6.523,6.8977,2957701,0
2010-07-21,6.9308,7.0382,6.8039,6.8977,4398139,0
2010-07-22,7.0647,7.2453,6.9845,7.1852,5628652,0
2010-07-23,7.2789,7.5598,7.2453,7.5266,4513203,0
2010-07-26,7.7347,7.9615,7.6067,7.8278,5390099,0
2010-07-27,7.9274,7.9746,7.6401,7.6538,4242008,0
2010-07-28,7.5931,7.6809,7.3861,7.5132,5010599,0
2010-07-29,7.6265,7.741,7.4858,7.5598,2769580,0
2010-07-30,7.426,7.5668,7.426,7.4596,6543791,0
2010-08-02,7.6933,7.9085,7.5598,7.8278,5103498,0
2010-08-03,7.8278,7.8278,7.6538,7.6933,1951346,0
2010-08-04,7.7208,7.7347,7.6201,7.7347,1708034,0
2010-08-05,7.6738,7.754,7.6602,7.6999,1783821,0
2010-08-06,7.6265,7.7136,7.4795,7.5801,2126398,0
2010-08-09,7.5866,7.6067,7.4795,7.6003,2150572,0
2010-08-10,7.5338,7.547,7.1921,7.3524,4009104,0
2010-08-11,7.1049,7.1785,6.9711,7.0715,4141080,0
2010-08-12,7.1253,7.3997,6.9244,7.366,6459741,0
2010-08-13,7.4129,7.4395,7.0849,7.1117,5040491,0
2010-08-16,7.0382,7.1385,6.9042,6.9443,3524238,0
2010-08-17,7.0916,7.1785,6.9914,7.1117,3168805,0
2010-08-18,7.1117,7.1183,6.9244,7.0647,2441043,0
2010-08-19,7.0044,7.0779,6.8642,6.8642,3407644,0
2010-08-20,6.8106,6.8776,6.7236,6.8106,2170836,0
2010-08-23,6.8239,7.2989,6.8039,7.0715,5487732,0
2010-08-24,6.9513,7.0515,6.844,6.9779,4736401,0
2010-08-25,6.8845,6.9914,6.7705,6.9375,3079602,0
2010-08-26,7.0581,7.0581,6.8306,6.8776,2030865,0
2010-08-27,6.8642,6.9244,6.6903,6.8845,2720270,0
2010-08-30,6.8575,6.8708,6.7035,6.7035,2042977,0
2010-08-31,6.7296,6.8048,6.6197,6.7502,3229166,0
2010-09-01,6.8708,7.0849,6.8174,6.9845,3030740,0
2010-09-02,6.9845,6.9845,6.8039,6.844,4509875,0
2010-09-03,6.9845,7.0247,6.8776,6.9244,7437003,0
2010-09-07,6.8174,6.9244,6.8039,6.8174,4066283,0
2010-09-08,6.8239,6.891,6.6971,6.7236,5166984,0
2010-09-09,6.7638,6.7906,6.6635,6.6903,6378439,0
2010-09-10,6.6903,6.9042,6.6903,6.8845,5788466,0
2010-09-13,6.9914,7.0916,6.9513,7.0916,3856515,0
2010-09-14,7.0779,7.1385,6.9711,7.0647,3970879,0
2010-09-15,7.0181,7.2319,6.9914,7.2054,4331172,0
2010-09-16,7.2054,7.2789,7.1253,7.2054,3418018,0
2010-09-17,7.2254,7.2591,7.0647,7.2591,3118385,0
2010-09-20,7.2522,7.3927,7.1785,7.3792,3731692,0
2010-09-21,7.3792,7.6738,7.3458,7.5668,7336714,0
2010-09-22,7.5668,7.6602,7.4395,7.4795,5337756,0
2010-09-23,7.4129,7.4464,7.1117,7.2054,5211045,0
2010-09-24,7.3056,7.7208,7.3056,7.6933,6970434,0
2010-09-27,7.7474,7.9482,7.6401,7.8067,6615651,0
2010-09-28,7.8002,8.2084,7.7671,8.0219,13188889,0
2010-09-29,8.0748,8.3282,7.8671,8.2756,10535523,0
2010-09-30,8.3002,8.5113,8.2102,8.4898,10185369,0
2010-10-01,8.5299,8.5568,8.2284,8.3229,4807281,0
2010-10-04,8.2481,8.4146,8.2438,8.2954,5022584,0
2010-10-05,8.3622,8.5299,8.3361,8.4767,3206969,0
2010-10-06,8.4425,8.7654,8.3971,8.4706,5490732,0
2010-10-07,8.5041,8.6642,8.4496,8.6434,3827478,0
2010-10-08,8.7159,8.7965,8.61,8.7782,4261866,0
2010-10-11,8.8303,9.0453,8.7782,9.0453,5552936,0
2010-10-12,8.9118,9.0851,8.8303,8.9193,5930825,0
2010-10-13,9.0709,9.1256,8.9323,9.1199,4814836,0
2010-10-14,9.0189,9.1785,8.9443,9.0321,5336087,0
2010-10-15,9.0775,9.0917,8.8448,8.9508,3890734,0
2010-10-18,8.9193,9.0652,8.8373,9.0029,3388997,0
2010-10-19,8.8643,9.0775,8.8643,8.9581,4489061,0
2010-10-20,8.9793,9.0529,8.9043,8.9508,3393605,0
2010-10-21,9.0189,9.3188,8.9849,9.1993,6302209,0
2010-10-22,9.2069,9.313,9.0652,9.0652,3199407,0
2010-10-25,9.1341,9.1918,9.0255,9.0652,2629594,0
2010-10-26,9.0595,9.0652,8.8708,8.9581,2798934,0
2010-10-27,8.9043,9.0321,8.8587,9.0113,2985890,0
2010-10-28,9.1341,9.1341,8.8708,8.8708,4698708,0
2010-10-29,8.8708,9.1351,8.8643,9.0171,2688689,0
2010-11-01,9.0775,9.2116,8.9323,8.9972,2648485,0
2010-11-02,9.0321,9.3587,9.0321,9.3587,4237261,0
2010-11-03,9.3587,9.532,9.2654,9.4868,5319175,0
2010-11-04,9.4127,9.553,9.3344,9.466,6727892,0
2010-11-05,9.3782,9.606,9.345,9.466,5884818,0
2010-11-08,9.4868,9.4868,9.3061,9.4196,3258770,0
2010-11-09,9.466,9.4986,9.2401,9.2993,3430354,0
2010-11-10,9.1653,9.2528,9.0851,9.1653,4685125,0
2010-11-11,9.0709,9.4127,9.0709,9.4009,3048313,0
2010-11-12,9.313,9.3732,9.0255,9.1445,3553136,0
2010-11-15,9.1653,9.2586,9.0652,9.1389,2679236,0
2010-11-16,9.0029,9.0453,8.7095,8.8102,3437709,0
2010-11-17,8.8258,8.8708,8.6704,8.7031,2275616,0
2010-11-18,8.7965,8.8791,8.7305,8.7305,3174369,0
2010-11-19,8.7654,8.8893,8.7305,8.8643,3730406,0
2010-11-22,8.7845,8.9323,8.7782,8.8643,3226528,0
2010-11-23,8.7444,8.7654,8.61,8.6496,3701471,0
2010-11-24,8.6922,8.7845,8.61,8.7095,3001530,0
2010-11-26,8.6317,8.7233,8.6172,8.6769,1583283,0
2010-11-29,8.6362,8.7965,8.61,8.7159,3105186,0
2010-11-30,8.6751,8.6832,8.5462,8.5659,3913141,0
2010-12-01,8.6642,8.8587,8.591,8.7965,4476631,0
2010-12-02,8.7965,9.466,8.7654,9.4127,8406551,0
2010-12-03,9.2654,9.3655,9.1341,9.2654,4678881,0
2010-12-06,9.2069,9.3655,9.1918,9.3421,3300926,0
2010-12-07,9.466,9.658,9.2993,9.3528,7026231,0
2010-12-08,9.3188,9.4196,9.2116,9.2925,2602753,0
2010-12-09,9.3655,9.3732,9.2069,9.2469,3201667,0
2010-12-10,9.2323,9.4473,9.0983,9.3587,3605942,0
2010-12-13,9.2858,9.3732,9.1256,9.2116,5068901,0
2010-12-14,9.3061,9.4009,9.1993,9.2528,3418322,0
2010-12-15,9.2248,9.466,9.2069,9.2323,3754136,0
2010-12-16,9.0303,9.1246,8.9396,8.9755,9858940,0
2010-12-17,9.0595,9.0595,8.9323,9.0029,5955517,0
2010-12-20,9.0321,9.1785,8.9193,9.0709,3719390,0
2010-12-21,9.1389,9.4868,9.1341,9.4196,6906709,0
2010-12-22,9.4808,9.666,9.4473,9.568,7884462,0
2010-12-23,9.568,9.801,9.532,9.734,9292530,0
2010-12-27,9.675,9.719,9.507,9.56,2332451,0
2010-12-28,9.593,9.636,9.4078,9.4542,3481058,0
2010-12-29,9.4512,9.716,9.4512,9.606,3843990,0
2010-12-30,9.606,9.66,9.4838,9.546,3252455,0
2010-12-31,9.4591,9.508,9.3751,9.466,2714981,0
2011-01-03,9.522,9.995,9.522,9.896,9169718,0
2011-01-04,9.988,10.064,9.788,10.017,6207289,0
2011-01-05,9.908,10.064,9.756,10.009,4577554,0
2011-01-06,10.069,10.183,9.9,10.023,4175758,0
2011-01-07,10.033,10.196,9.896,9.975,3957011,0
2011-01-10,9.943,10.023,9.788,9.875,2500500,0
2011-01-11,9.981,10.088,9.896,10.002,5511452,0
2011-01-12,10.033,10.229,9.975,10.221,5664103,0
2011-01-13,10.082,10.505,10.057,10.505,10944730,0
2011-01-14,10.438,10.677,10.308,10.677,7930498,0
2011-01-18,10.53,10.572,10.155,10.243,9196362,0
2011-01-19,10.358,10.4,10.043,10.113,6173161,0
2011-01-20,10.057,10.264,9.839,10.257,6967195,0
2011-01-21,10.337,10.677,10.269,10.677,9347430,0
2011-01-24,10.643,10.765,10.505,10.663,6319841,0
2011-01-25,10.603,10.656,10.404,10.542,4046451,0
2011-01-26,10.542,10.603,10.43,10.577,4241675,0
2011-01-27,10.55,10.797,10.55,10.785,4931122,0
2011-01-28,10.751,10.818,10.404,10.423,5844101,0
2011-01-31,10.343,10.553,10.24,10.524,5895411,0
2011-02-01,10.603,11.165,10.577,10.919,11920904,0
2011-02-02,10.957,11.153,10.837,11.153,9055923,0
2011-02-03,11.556,12.014,11.3,11.612,21775267,0
2011-02-04,11.767,11.774,11.392,11.506,6146802,0
2011-02-07,11.588,11.656,11.427,11.488,7548179,0
2011-02-08,11.513,11.628,11.441,11.573,4609740,0
2011-02-09,11.513,11.521,11.113,11.205,7585705,0
2011-02-10,11.061,11.441,10.917,11.413,8792638,0
2011-02-11,11.352,11.559,11.24,11.481,6553440,0
2011-02-14,11.573,11.909,11.548,11.701,8728946,0
2011-02-15,11.729,11.856,11.634,11.834,8226770,0
2011-02-16,11.909,11.941,11.714,11.84,5052555,0
2011-02-18,11.775,11.836,11.729,11.811,5125905,0
2011-02-22,11.666,11.788,11.301,11.46,11792126,0
2011-02-23,11.528,11.581,10.964,11.352,7975510,0
2011-02-24,11.226,11.628,11.212,11.573,8037238,0
2011-02-25,11.7,11.919,11.639,11.883,6347906,0
2011-02-28,11.979,12,11.81,11.912,3446386,0
2011-03-01,12.007,12.055,11.66,11.714,5271061,0
2011-03-02,11.599,11.811,11.476,11.749,5969966,0
2011-03-03,12.103,12.363,12.074,12.265,10348633,0
2011-03-04,12.302,12.401,12.02,12.164,7773003,0
2011-03-07,12.252,12.348,11.672,11.767,5889387,0
2011-03-08,11.734,11.883,11.605,11.811,5377490,0
2011-03-09,11.872,12.074,11.66,11.995,5730764,0
2011-03-10,11.829,11.904,11.707,11.749,6261519,0
2011-03-11,11.524,11.913,11.454,11.789,4454625,0
2011-03-14,11.619,11.694,11.339,11.57,3924222,0
2011-03-15,10.821,11.367,10.815,11.3,7126425,0
2011-03-16,11.3,11.339,10.639,10.979,8261925,0
2011-03-17,11.101,11.37,11.047,11.143,3930759,0
2011-03-18,11.367,11.483,11.276,11.331,6243722,0
2011-03-21,11.577,11.932,11.469,11.891,8086807,0
2011-03-22,11.954,12.055,11.7,11.954,3610800,0
2011-03-23,11.897,12.463,11.694,12.401,5399205,0
2011-03-24,12.572,12.654,12.245,12.648,7175811,0
2011-03-25,12.676,12.914,12.607,12.77,5199742,0
2011-03-28,12.865,12.914,12.755,12.901,4757016,0
2011-03-29,12.84,12.844,12.295,12.537,8147305,0
2011-03-30,12.693,12.743,12.334,12.334,6554734,0
2011-03-31,12.371,12.46,12.014,12.182,6929735,0
2011-04-01,12.356,12.463,12.191,12.386,4943931,0
2011-04-04,12.438,12.825,12.409,12.797,6243226,0
2011-04-05,12.733,13.129,12.673,12.904,8194554,0
2011-04-06,13.051,13.075,12.859,12.946,5789652,0
2011-04-07,12.964,13.027,12.689,12.748,3996062,0
2011-04-08,12.88,12.901,12.572,12.6,2353660,0
2011-04-11,12.438,12.6,12.164,12.265,6043678,0
2011-04-12,12.211,12.41,11.986,12.334,3735999,0
2011-04-13,12.37,12.552,12.272,12.456,3304486,0
2011-04-14,12.448,12.654,12.376,12.511,3824437,0
2011-04-15,12.627,12.755,12.423,12.662,3900598,0
2011-04-18,12.552,12.633,12.158,12.308,5788004,0
2011-04-19,12.348,12.43,12.15,12.401,4134800,0
2011-04-20,12.743,12.946,12.612,12.946,6042900,0
2011-04-21,13.051,13.282,12.88,13.158,8811795,0
2011-04-25,13.226,13.232,12.894,12.989,3908429,0
2011-04-26,13.074,13.342,12.959,13.259,4968417,0
2011-04-27,13.259,13.376,13.118,13.282,8079247,0
2011-04-28,13.226,13.232,12.851,13.051,6039813,0
2011-04-29,13.038,13.038,12.781,12.906,6698974,0
2011-05-02,12.989,13.009,12.676,12.71,10778444,0
2011-05-03,12.61,12.911,12.596,12.713,8150030,0
2011-05-04,12.658,12.829,12.273,12.44,5880043,0
2011-05-05,12.28,12.358,12.062,12.097,3938236,0
2011-05-06,12.266,12.314,12.074,12.136,3071587,0
2011-05-09,12.192,12.371,12,12.314,3098682,0
2011-05-10,12.328,12.521,12.314,12.486,3780550,0
2011-05-11,12.486,12.535,12,12.123,4052700,0
2011-05-12,12.039,12.15,11.726,12.032,5886598,0
2011-05-13,11.994,12.136,11.719,11.924,5518128,0
2011-05-16,11.816,11.896,11.505,11.527,4992782,0
2011-05-17,11.439,11.589,11.185,11.559,6997112,0
2011-05-18,11.602,11.786,11.451,11.746,5849818,0
2011-05-19,11.697,11.834,11.628,11.81,2809393,0
2011-05-20,11.779,11.821,11.582,11.616,2732169,0
2011-05-23,11.266,11.499,11.204,11.341,4841543,0
2011-05-24,11.341,11.543,11.294,11.377,4291761,0
2011-05-25,11.322,11.651,11.248,11.559,3862176,0
2011-05-26,11.553,11.616,11.362,11.595,2848907,0
2011-05-27,11.635,11.712,11.472,11.685,3361899,0
2011-05-31,11.763,11.82,11.646,11.814,4973784,0
2011-06-01,11.704,11.953,11.527,11.582,7193412,0
2011-06-02,11.535,11.582,11.308,11.472,3133680,0
2011-06-03,11.248,11.431,11.185,11.287,3411974,0
2011-06-06,11.21,11.248,11,11.074,3673336,0
2011-06-07,11.163,11.204,11.047,11.087,3527953,0
2011-06-08,11.025,11.178,11.025,11.087,4255178,0
2011-06-09,11.15,11.535,11.101,11.451,5605865,0
2011-06-10,11.362,11.457,11.258,11.377,6364864,0
2011-06-13,11.355,11.451,11.273,11.377,7020717,0
2011-06-14,11.479,11.685,11.464,11.661,4111381,0
2011-06-15,11.464,11.635,11.287,11.37,5819030,0
2011-06-16,11.323,11.552,11.281,11.484,6263845,0
2011-06-17,11.635,11.678,11.327,11.396,5736407,0
2011-06-20,11.301,11.37,11.178,11.273,4038242,0
2011-06-21,11.301,11.451,11.232,11.349,4135296,0
2011-06-22,11.278,11.41,11.224,11.248,3496459,0
2011-06-23,11.116,11.17,10.931,11.143,4544294,0
2011-06-24,11.191,11.314,10.964,10.979,3498302,0
2011-06-27,10.971,11.197,10.931,11.136,2157652,0
2011-06-28,11.191,11.253,11.094,11.232,2775669,0
2011-06-29,11.322,11.322,11.15,11.224,5584940,0
2011-06-30,11.228,11.543,11.206,11.347,5696956,0
2011-07-01,11.417,11.994,11.389,11.903,5127738,0
2011-07-05,11.753,11.871,11.547,11.602,4555967,0
2011-07-06,11.587,11.628,11.399,11.614,3270657,0
2011-07-07,11.76,11.876,11.634,11.786,5670356,0
2011-07-08,11.495,11.656,11.454,11.656,2742600,0
2011-07-11,11.396,11.472,11.157,11.327,6481210,0
2011-07-12,11.235,11.379,11.117,11.131,3724059,0
2011-07-13,11.278,11.278,10.949,11.121,5413689,0
2011-07-14,11.185,11.301,10.971,11.018,4441444,0
2011-07-15,11.054,11.081,10.883,10.894,3424983,0
2011-07-18,10.82,10.862,10.369,10.546,7462246,0
2011-07-19,10.572,10.839,10.557,10.819,2830921,0
2011-07-20,10.76,11.239,10.76,11.143,5709468,0
2011-07-21,11.566,11.764,11.417,11.651,5595016,0
2011-07-22,11.913,12.187,11.685,12.084,5764431,0
2011-07-25,11.876,12.165,11.746,11.889,3903606,0
2011-07-26,11.864,12.168,11.69,12.139,4033096,0
2011-07-27,12.026,12.102,11.772,11.912,4609051,0
2011-07-28,11.89,11.98,11.607,11.731,5860450,0
2011-07-29,11.505,11.631,11.312,11.381,8274245,0
2011-08-01,11.635,11.685,11.253,11.383,5514538,0
2011-08-02,11.205,11.22,10.931,10.964,9691909,0
2011-08-03,10.854,10.87,10.495,10.541,9443710,0
2011-08-04,10.343,10.357,9.3198,9.4048,19763069,0
2011-08-05,9.569,9.589,8.92,9.3198,15631255,0
2011-08-08,8.547,8.8987,8.2215,8.2481,17466968,0
2011-08-09,8.5541,8.9396,8.2765,8.9061,11227595,0
2011-08-10,8.7114,9.0171,8.2904,8.4417,13740716,0
2011-08-11,8.5257,9.1133,8.2077,8.8708,11070939,0
2011-08-12,9.1398,9.2518,8.8708,9.0171,5501807,0
2011-08-15,9.0851,9.577,9.0851,9.4986,6400892,0
2011-08-16,9.3538,9.602,9.2654,9.4858,6806415,0
2011-08-17,9.589,9.624,9.3276,9.4917,6040383,0
2011-08-18,9.0709,9.0775,8.3728,8.4207,13383499,0
2011-08-19,8.2567,8.6714,8.0144,8.0428,6836043,0
2011-08-22,8.4207,8.5541,7.9458,7.9664,6438683,0
2011-08-23,8.1045,8.3047,7.9458,8.2215,8209544,0
2011-08-24,8.2215,8.6353,8.1877,8.6226,4739493,0
2011-08-25,8.6714,8.9266,8.0969,8.145,6852647,0
2011-08-26,8.1188,8.5945,8.0014,8.5121,4434098,0
2011-08-29,8.7325,9.0359,8.693,9.0303,4286336,0
2011-08-30,8.9877,9.2993,8.8791,9.245,4560812,0
2011-08-31,9.4118,9.592,9.3431,9.4749,6749737,0
2011-09-01,9.4167,9.64,9.2518,9.3061,5945164,0
2011-09-02,8.9666,9.1398,8.9025,8.9935,3468763,0
2011-09-06,8.4645,8.6849,8.3464,8.6353,8014039,0
2011-09-07,8.8083,9.0983,8.8083,9.051,5655998,0
2011-09-08,8.9877,9.0851,8.6769,8.7188,5477398,0
2011-09-09,8.4906,8.7325,8.3728,8.4364,4639780,0
2011-09-12,8.2904,8.5257,8.2136,8.5058,4326103,0
2011-09-13,8.6226,8.8847,8.547,8.8083,4330463,0
2011-09-14,8.8708,9.3198,8.7325,9.1275,5303286,0
2011-09-15,9.2654,9.651,9.222,9.561,7604792,0
2011-09-16,9.4986,9.713,9.4858,9.64,6249286,0
2011-09-19,9.3421,9.4453,9.0927,9.2041,8935055,0
2011-09-20,9.3605,9.3673,9.0586,9.0851,5047877,0
2011-09-21,9.1133,9.1597,8.7526,8.7607,6694024,0
2011-09-22,8.3799,8.5666,8.2077,8.5121,6964064,0
2011-09-23,8.4138,8.4906,8.2438,8.3394,4782595,0
2011-09-26,8.2978,8.8157,8.2215,8.7819,7475982,0
2011-09-27,9.0927,9.2848,8.7681,8.8157,5769361,0
2011-09-28,8.8902,8.8987,8.4364,8.4575,5088819,0
2011-09-29,8.6849,8.7819,8.3247,8.582,3976522,0
2011-09-30,8.3763,8.583,8.2713,8.2782,6631250,0
2011-10-03,8.2136,8.3247,7.7517,7.814,7144188,0
2011-10-04,7.5931,8.2843,7.2613,8.2284,10157568,0
2011-10-05,8.2206,8.6379,8.1366,8.5902,3665050,0
2011-10-06,8.5487,9.2518,8.3884,9.2097,8576759,0
2011-10-07,9.2041,9.2041,8.7893,8.8083,5713151,0
2011-10-10,9.0303,9.4522,9.0303,9.4108,5118874,0
2011-10-11,9.2295,9.4986,9.1465,9.4226,3848819,0
2011-10-12,9.4581,10.032,9.4581,9.899,6049730,0
2011-10-13,9.624,9.657,9.1889,9.3605,8263954,0
2011-10-14,9.681,9.713,9.1965,9.4295,4156732,0
2011-10-17,9.3421,9.3538,8.982,8.9944,4876381,0
2011-10-18,8.9877,9.651,8.9695,9.54,5196943,0
2011-10-19,9.577,9.726,9.1351,9.1465,4681371,0
2011-10-20,8.8157,9.4522,8.801,9.2925,5720422,0
2011-10-21,9.4749,9.982,9.4118,9.698,6972208,0
2011-10-24,9.688,9.95,9.681,9.853,4284789,0
2011-10-25,9.738,9.738,9.4394,9.676,5869271,0
2011-10-26,9.81,9.86,9.54,9.76,4375909,0
2011-10-27,10.246,10.876,10.081,10.433,13368809,0
2011-10-28,10.461,10.601,10.225,10.406,7562400,0
2011-10-31,10.166,10.356,10.023,10.166,6299731,0
2011-11-01,9.835,9.85,9.4394,9.535,5741893,0
2011-11-02,9.681,9.895,9.596,9.75,9259363,0
2011-11-03,9.948,9.948,9.508,9.808,6647087,0
2011-11-04,9.716,9.885,9.58,9.788,4540094,0
2011-11-07,9.705,9.911,9.636,9.892,2540837,0
2011-11-08,10.066,10.296,9.975,10.114,6832684,0
2011-11-09,9.758,9.814,9.2163,9.2518,5764070,0
2011-11-10,9.501,9.605,9.3354,9.4591,3671538,0
2011-11-11,9.659,10.031,9.592,10.019,4266548,0
2011-11-14,9.871,10.343,9.864,10.043,3998579,0
2011-11-15,9.932,10.085,9.765,9.78,2996674,0
2011-11-16,9.684,9.794,9.4749,9.731,4382977,0
2011-11-17,9.612,9.698,9.1889,9.2654,6014807,0
2011-11-18,9.3615,9.55,9.2518,9.2799,3521147,0
2011-11-21,9.1398,9.245,8.9508,9.0491,5333913,0
2011-11-22,8.9859,9.1739,8.9802,8.9991,3005851,0
2011-11-23,8.9098,8.9248,8.6742,8.7782,3975648,0
2011-11-25,8.6886,8.8866,8.6317,8.6588,1493505,0
2011-11-28,9.1465,9.2925,8.9745,9.035,5123435,0
2011-11-29,9.0416,9.0756,8.7782,8.855,3032369,0
2011-11-30,9.2411,9.568,8.984,9.554,5925815,0
2011-12-01,9.466,10.085,9.4394,9.897,6942395,0
2011-12-02,10.052,10.436,9.975,10.281,13171564,0
2011-12-05,10.393,10.769,10.225,10.308,7260406,0
2011-12-06,10.267,10.401,10.061,10.316,3452596,0
2011-12-07,10.532,10.594,10.198,10.337,2612366,0
2011-12-08,10.217,10.262,9.586,9.659,4491690,0
2011-12-09,9.676,10.023,9.676,9.911,1747791,0
2011-12-12,9.78,9.814,9.636,9.754,3020668,0
2011-12-13,9.814,9.892,9.4058,9.524,3369417,0
2011-12-14,9.3989,9.871,9.2799,9.731,6450016,0
2011-12-15,9.871,10.085,9.814,10.023,4139566,0
2011-12-16,10.143,10.143,9.716,9.754,2965562,0
2011-12-19,9.814,9.885,9.4473,9.4808,3244642,0
2011-12-20,9.738,9.765,9.4937,9.746,4360261,0
2011-12-21,9.716,9.996,9.592,9.892,2001661,0
2011-12-22,9.808,10.129,9.801,10.066,2656760,0
2011-12-23,10.114,10.262,10.08,10.114,1378961,0
2011-12-27,10.066,10.073,9.941,9.975,1102687,0
2011-12-28,9.948,9.956,9.62,9.668,2271349,0
2011-12-29,9.647,9.85,9.612,9.765,2423043,0
2011-12-30,9.723,9.836,9.61,9.755,2082361,0
2012-01-03,10.023,10.323,10.011,10.189,4502757,0
2012-01-04,10.129,10.185,9.878,10.066,2797871,0
2012-01-05,9.967,10.198,9.814,10.156,2234760,0
2012-01-06,10.107,10.401,10.107,10.371,2454947,0
2012-01-09,10.365,10.783,10.308,10.483,5191632,0
2012-01-10,10.769,11.032,10.532,10.746,4983767,0
2012-01-11,10.663,10.929,10.517,10.852,2523178,0
2012-01-12,10.893,10.963,10.587,10.655,2409147,0
2012-01-13,10.532,10.701,10.351,10.655,2105233,0
2012-01-17,10.561,10.864,10.504,10.702,2608461,0
2012-01-18,10.732,10.908,10.707,10.755,2481097,0
2012-01-19,10.818,11.025,10.789,10.923,2269120,0
2012-01-20,10.914,11.131,10.837,11.082,3191465,0
2012-01-23,11.075,11.138,10.949,11.018,2615056,0
2012-01-24,10.86,11.256,10.818,11.199,4302391,0
2012-01-25,11.117,11.306,10.954,10.97,5820357,0
2012-01-26,11.047,11.138,10.803,10.86,2330694,0
2012-01-27,10.789,10.986,10.769,10.837,2701142,0
2012-01-30,10.642,11.11,10.587,11.041,2544983,0
2012-01-31,11.092,11.135,10.923,11.007,2576927,0
2012-02-01,11.138,11.709,11.117,11.584,5517431,0
2012-02-02,11.778,11.783,11,11.611,18222390,0
2012-02-03,11.751,12.008,11.673,11.701,4551849,0
2012-02-06,11.646,11.763,11.486,11.695,2292864,0
2012-02-07,11.676,11.774,11.548,11.619,2678421,0
2012-02-08,11.633,11.633,11.287,11.391,2715054,0
2012-02-09,11.429,11.627,11.407,11.548,4428546,0
2012-02-10,11.416,11.499,11.138,11.165,3125339,0
2012-02-13,11.331,11.368,11.075,11.206,2118065,0
2012-02-14,11.159,11.186,10.755,10.831,3594301,0
2012-02-15,10.949,10.986,10.74,10.824,3429577,0
2012-02-16,10.789,11.159,10.769,11.11,3487743,0
2012-02-17,11.206,11.243,11.012,11.117,1880923,0
2012-02-21,11.138,11.138,10.72,10.874,2992845,0
2012-02-22,11.012,11.041,10.795,10.887,3084254,0
2012-02-23,10.893,10.929,10.685,10.868,3691351,0
2012-02-24,10.928,11.132,10.821,11.124,3339562,0
2012-02-27,10.992,11.11,10.845,11,3981677,0
2012-02-28,11.025,11.068,10.893,10.936,3013429,0
2012-02-29,10.929,10.993,10.865,10.873,2249393,0
2012-03-01,10.929,11.062,10.86,10.949,5028949,0
2012-03-02,10.808,10.808,10.516,10.643,22995054,0
2012-03-05,10.651,10.651,10.46,10.531,4277228,0
2012-03-06,10.433,10.433,10.085,10.107,11672007,0
2012-03-07,10.235,10.489,10.2,10.369,4245755,0
2012-03-08,10.482,10.624,10.419,10.511,5128732,0
2012-03-09,10.568,10.616,10.405,10.524,3551156,0
2012-03-12,10.516,10.656,10.511,10.568,3530117,0
2012-03-13,10.632,10.897,10.524,10.841,6322620,0
2012-03-14,10.834,10.857,10.694,10.798,4823412,0
2012-03-15,10.841,10.841,10.673,10.834,3986364,0
2012-03-16,10.758,10.934,10.722,10.808,5780008,0
2012-03-19,10.743,11.069,10.743,10.848,5509668,0
2012-03-20,10.772,10.985,10.656,10.864,3538807,0
2012-03-21,10.934,11.069,10.878,10.97,4511070,0
2012-03-22,10.808,11.055,10.687,10.976,4181338,0
2012-03-23,11.011,11.011,10.828,10.841,2792638,0
2012-03-26,10.921,11.096,10.841,11.063,5030025,0
2012-03-27,11.089,11.278,10.999,11.017,5070639,0
2012-03-28,10.948,11.182,10.921,11.124,4639587,0
2012-03-29,11.024,11.089,10.934,11.047,3078675,0
2012-03-30,11.106,11.363,11.007,11.256,3990550,0
2012-04-02,11.302,11.344,11.146,11.201,6711482,0
2012-04-03,11.132,11.196,10.961,11.055,4324334,0
2012-04-04,11.106,11.178,10.734,10.835,7775879,0
2012-04-05,10.743,10.963,10.734,10.923,2661356,0
2012-04-09,10.765,10.772,10.561,10.64,3957897,0
2012-04-10,10.656,10.679,10.25,10.292,5127365,0
2012-04-11,10.504,10.54,10.243,10.333,5847100,0
2012-04-12,10.382,10.54,10.284,10.447,8295040,0
2012-04-13,10.419,10.419,10.2,10.264,5849489,0
2012-04-16,10.348,10.497,10.25,10.305,3285088,0
2012-04-17,10.323,10.438,10.253,10.261,5151482,0
2012-04-18,10.333,10.54,10.257,10.482,5719177,0
2012-04-19,10.13,10.511,9.954,9.987,8155911,0
2012-04-20,9.965,10.009,9.733,9.854,7668211,0
2012-04-23,9.677,9.677,9.3577,9.4858,9236017,0
2012-04-24,9.522,9.605,9.4443,9.4443,3531239,0
2012-04-25,9.528,9.597,9.2469,9.3236,11547597,0
2012-04-26,9.3101,9.3792,9.205,9.2877,15613079,0
2012-04-27,9.347,9.4818,9.2343,9.4246,16137289,0
2012-04-30,9.3538,9.576,9.2975,9.576,6587100,0
2012-05-01,9.576,9.81,9.527,9.619,7132957,0
2012-05-02,9.612,9.677,9.3518,9.3577,7123918,0
2012-05-03,9.4058,9.4621,9.1049,9.1558,9873601,0
2012-05-04,9.0841,9.2267,8.9565,9.1361,8784682,0
2012-05-07,9.035,9.2498,9.035,9.1407,5325770,0
2012-05-08,9.0841,9.2059,8.9209,9.1133,5509474,0
2012-05-09,8.9722,9.1133,8.8847,8.9071,6613085,0
2012-05-10,9.0208,9.0983,8.9638,8.9722,4381761,0
2012-05-11,8.8419,9.1049,8.8419,8.9915,2301322,0
2012-05-14,8.9209,8.9405,8.6146,8.6786,5379852,0
2012-05-15,8.7206,8.813,8.5938,8.6786,10727108,0
2012-05-16,8.7124,8.9638,8.629,8.7004,9391164,0
2012-05-17,8.695,8.7782,8.1366,8.2146,8644602,0
2012-05-18,8.2653,8.3946,7.9233,8.2146,8434536,0
2012-05-21,8.2146,8.4287,8.1018,8.3289,4806620,0
2012-05-22,8.2584,8.6866,8.2584,8.5353,8844030,0
2012-05-23,8.6146,8.6146,8.3439,8.5793,5622275,0
2012-05-24,8.6002,8.7434,8.4513,8.5514,2550630,0
2012-05-25,8.5857,8.7499,8.5157,8.7279,3452735,0
2012-05-29,8.8065,8.9722,8.8065,8.947,3967876,0
2012-05-30,8.822,8.9145,8.7206,8.7864,4546965,0
2012-05-31,8.7864,8.7918,8.5514,8.5721,6327284,0
2012-06-01,8.4094,8.4784,8.2301,8.4591,8327601,0
2012-06-04,8.4207,8.5157,8.301,8.4094,3084272,0
2012-06-05,8.4138,8.6074,8.4138,8.6002,1931364,0
2012-06-06,8.7434,8.9209,8.6569,8.8987,4300163,0
2012-06-07,9.035,9.0491,8.7004,8.7434,4604530,0
2012-06-08,8.7206,8.7352,8.5283,8.7004,2838496,0
2012-06-11,8.7918,8.8643,8.5353,8.5444,2376486,0
2012-06-12,8.7563,8.8285,8.5514,8.822,3789876,0
2012-06-13,8.7279,8.8643,8.7124,8.7728,3375828,0
2012-06-14,8.7645,8.7918,8.6146,8.7499,2277868,0
2012-06-15,8.813,8.984,8.7563,8.9284,4921918,0
2012-06-18,8.8484,8.8847,8.7004,8.7563,7762698,0
2012-06-19,8.7782,9.0208,8.7782,8.8569,3505503,0
2012-06-20,8.8643,8.9071,8.7206,8.7563,3520351,0
2012-06-21,8.6146,8.8065,8.5353,8.6146,3007838,0
2012-06-22,8.6146,8.7206,8.521,8.5444,2616346,0
2012-06-25,8.4784,8.5793,8.3711,8.5576,3265240,0
2012-06-26,8.5576,8.8484,8.5444,8.813,3462349,0
2012-06-27,8.8569,8.9405,8.7499,8.8987,1702848,0
2012-06-28,8.7645,8.947,8.7206,8.947,3457532,0
2012-06-29,9.0917,9.312,8.9565,9.3043,15893979,0
2012-07-02,9.312,9.504,9.2498,9.4887,2848007,0
2012-07-03,9.4887,9.568,9.4542,9.532,1287753,0
2012-07-05,9.597,9.61,9.3989,9.4118,3522734,0
2012-07-06,9.3615,9.4058,9.277,9.3276,1413992,0
2012-07-09,9.2907,9.3188,9.1909,9.2411,4254945,0
2012-07-10,9.2498,9.3043,9.0983,9.1361,3573396,0
2012-07-11,9.1558,9.17,9.0208,9.0756,4366463,0
2012-07-12,8.9638,9.0633,8.8987,8.984,3600746,0
2012-07-13,8.9783,9.1843,8.9638,9.1558,1806879,0
2012-07-16,9.1361,9.2191,9.0756,9.1275,2414112,0
2012-07-17,9.1616,9.1843,9.035,9.1361,2658585,0
2012-07-18,9.1133,9.1843,9.0756,9.1843,1957230,0
2012-07-19,9.2547,9.547,9.1909,9.2498,6493023,0
2012-07-20,9.2498,9.561,9.2059,9.3615,5543745,0
2012-07-23,9.1909,9.76,9.1361,9.691,10384975,0
2012-07-24,9.684,9.966,9.61,9.902,9066622,0
2012-07-25,9.93,9.947,9.76,9.832,4043976,0
2012-07-26,9.966,10.024,9.817,9.93,4557643,0
2012-07-27,10.044,10.095,9.826,9.925,7615005,0
2012-07-30,9.909,10.053,9.861,9.939,2119263,0
2012-07-31,10.053,10.053,9.796,9.861,3158051,0
2012-08-01,9.854,9.917,9.732,9.79,2598902,0
2012-08-02,9.705,9.845,9.4818,9.755,2815787,0
2012-08-03,9.845,9.954,9.74,9.896,3936559,0
2012-08-06,9.961,9.981,9.74,9.796,2607387,0
2012-08-07,9.826,9.981,9.684,9.755,5747131,0
2012-08-08,9.723,9.883,9.698,9.774,1862142,0
2012-08-09,9.748,9.947,9.712,9.917,2556722,0
2012-08-10,9.93,9.93,9.705,9.783,1647549,0
2012-08-13,9.755,9.767,9.582,9.608,4466935,0
2012-08-14,9.652,9.925,9.641,9.731,5054873,0
2012-08-15,9.675,9.783,9.633,9.755,1768521,0
2012-08-16,9.748,9.961,9.641,9.836,3038811,0
2012-08-17,9.796,9.91,9.675,9.79,3712577,0
2012-08-20,9.731,9.884,9.608,9.796,3144751,0
2012-08-21,9.783,9.976,9.783,9.796,3667261,0
2012-08-22,9.796,9.836,9.666,9.755,2428393,0
2012-08-23,9.79,9.826,9.652,9.704,1717494,0
2012-08-24,9.683,9.739,9.568,9.704,1200643,0
2012-08-27,9.697,9.855,9.646,9.836,2556326,0
2012-08-28,9.767,10.013,9.76,9.948,1981435,0
2012-08-29,9.931,10.07,9.897,9.956,1936127,0
2012-08-30,9.875,9.931,9.767,9.855,1845368,0
2012-08-31,9.897,9.948,9.652,9.675,2062721,0
2012-09-04,9.652,9.956,9.3518,9.4877,6783936,0
2012-09-05,9.4522,9.624,9.3518,9.4522,3074188,0
2012-09-06,9.502,9.826,9.4877,9.826,3001159,0
2012-09-07,9.783,10.176,9.711,10.176,5300329,0
2012-09-10,10.206,10.212,9.931,9.931,3115325,0
2012-09-11,9.925,10.047,9.903,10.032,2855117,0
2012-09-12,10.148,10.189,10.038,10.184,2279056,0
2012-09-13,10.17,10.536,10.104,10.383,5327823,0
2012-09-14,10.477,11.201,10.428,10.915,10139427,0
2012-09-17,10.915,11.109,10.606,10.721,5618707,0
2012-09-18,10.765,11.038,10.578,10.924,4166185,0
2012-09-19,10.949,10.988,10.734,10.829,4344668,0
2012-09-20,10.843,10.843,10.678,10.772,2809594,0
2012-09-21,10.822,11.003,10.742,10.964,2820715,0
2012-09-24,10.88,10.899,10.598,10.671,4242168,0
2012-09-25,10.708,10.742,10.421,10.565,3459386,0
2012-09-26,10.572,10.578,10.334,10.383,1628169,0
2012-09-27,10.413,10.548,10.349,10.37,1883062,0
2012-09-28,10.269,10.349,10.148,10.242,2223105,0
2012-10-01,10.256,10.507,10.163,10.264,2384673,0
2012-10-02,10.264,10.37,9.997,10.063,3279331,0
2012-10-03,10.047,10.176,9.976,10.076,2894296,0
2012-10-04,10.083,10.383,10.047,10.127,6569598,0
2012-10-05,10.218,10.376,10.098,10.104,6388522,0
2012-10-08,10.076,10.37,10.07,10.364,1977943,0
2012-10-09,10.264,10.393,10.154,10.184,1824344,0
2012-10-10,10.189,10.284,10.127,10.249,1768334,0
2012-10-11,10.334,10.583,10.292,10.393,3327930,0
2012-10-12,10.642,10.721,10.393,10.716,4419898,0
2012-10-15,10.758,10.866,10.686,10.85,5952439,0
2012-10-16,10.937,11.073,10.899,11.014,4753645,0
2012-10-17,11.081,11.086,10.765,10.786,4087163,0
2012-10-18,10.972,11.279,10.822,11.267,5499886,0
2012-10-19,11.287,11.36,11.059,11.238,4230705,0
2012-10-22,11.238,11.338,11.086,11.338,4532934,0
2012-10-23,11.195,11.253,10.937,10.945,2950098,0
2012-10-24,11.044,11.044,10.678,10.734,5392031,0
2012-10-25,10.772,11.094,10.671,11.003,3491451,0
2012-10-26,10.945,11.081,10.887,11.009,1872057,0
2012-10-31,11.003,11.297,10.949,11.014,3909039,0
2012-11-01,11.038,11.188,10.981,11.182,5542623,0
2012-11-02,11.258,11.273,10.981,11.003,2826759,0
2012-11-05,10.956,10.988,10.793,10.893,3566623,0
2012-11-06,10.945,11.009,10.793,10.873,5320481,0
2012-11-07,10.65,10.809,10.413,10.623,7505837,0
2012-11-08,10.63,10.75,10.471,10.477,2557899,0
2012-11-09,10.4,10.548,10.112,10.428,3932291,0
2012-11-12,10.405,10.592,10.328,10.4,2405246,0
2012-11-13,10.248,10.493,10.152,10.37,3060477,0
2012-11-14,10.37,10.428,10.035,10.096,10137713,0
2012-11-15,10.101,10.146,9.626,9.762,24937508,0
2012-11-16,9.834,9.96,9.61,9.841,9144370,0
2012-11-19,10.168,10.462,10.035,10.363,13384521,0
2012-11-20,10.357,10.651,10.11,10.615,9323195,0
2012-11-21,10.632,10.832,10.472,10.688,8229306,0
2012-11-23,10.832,10.832,10.724,10.795,2193866,0
2012-11-26,10.795,10.803,10.436,10.537,4384432,0
2012-11-27,10.55,10.643,10.45,10.5,4017613,0
2012-11-28,10.428,10.558,10.34,10.558,6910986,0
2012-11-29,10.632,10.717,10.493,10.558,2988073,0
2012-11-30,10.608,10.724,10.558,10.608,3647326,0
2012-12-03,10.731,10.825,10.574,10.574,6977454,0
2012-12-04,10.574,10.615,10.508,10.608,1711160,0
2012-12-05,10.615,10.696,10.566,10.665,5798981,0
2012-12-06,10.624,10.832,10.615,10.782,8614424,0
2012-12-07,10.832,10.961,10.832,10.883,3433112,0
2012-12-10,10.904,10.961,10.717,10.753,2592673,0
2012-12-11,10.818,10.846,10.761,10.838,3397950,0
2012-12-12,10.895,10.961,10.795,10.846,3042407,0
2012-12-13,10.861,10.889,10.542,10.651,3429204,0
2012-12-14,10.651,10.724,10.542,10.608,2074384,0
2012-12-17,10.608,10.895,10.608,10.87,2448516,0
2012-12-18,10.904,10.969,10.838,10.969,3801569,0
2012-12-19,11.099,11.171,10.961,11.034,6345881,0
2012-12-20,11.065,11.142,10.889,11.065,3627437,0
2012-12-21,10.883,11.084,10.832,11.065,4508381,0
2012-12-24,11.12,11.194,11,11.006,2266660,0
2012-12-26,11.043,11.151,10.961,11.043,2715597,0
2012-12-27,11.057,11.12,10.941,11.071,4592712,0
2012-12-28,10.992,11.071,10.992,11.012,2688588,0
2012-12-31,10.985,11.258,10.977,11.258,3799716,0
2013-01-02,11.575,12.109,11.503,11.691,15283303,0
2013-01-03,11.612,12.061,11.612,11.668,7429673,0
2013-01-04,11.698,11.917,11.605,11.885,7479332,0
2013-01-07,11.873,12.182,11.828,12.103,10792367,0
2013-01-08,12.073,12.097,11.958,12.045,6471162,0
2013-01-09,12.061,12.204,11.995,12.061,3115599,0
2013-01-10,12.182,12.276,12.061,12.19,7294296,0
2013-01-11,12.219,12.254,12.069,12.175,4705465,0
2013-01-14,12.204,12.226,12.032,12.204,3757312,0
2013-01-15,12.197,12.241,12.069,12.182,3855351,0
2013-01-16,12.204,12.326,12.154,12.226,8885369,0
2013-01-17,12.348,12.428,12.276,12.384,9214792,0
2013-01-18,12.464,12.819,12.357,12.802,7431490,0
2013-01-22,12.853,12.999,12.659,12.984,9236642,0
2013-01-23,13.014,13.057,12.868,13.019,8061891,0
2013-01-24,12.969,13.207,12.934,13.156,6953779,0
2013-01-25,13.252,13.302,13.113,13.156,5029511,0
2013-01-28,13.156,13.165,12.999,13.027,5011779,0
2013-01-29,12.926,13.165,12.819,13.165,3156752,0
2013-01-30,13.207,13.294,12.318,12.594,8966427,0
2013-01-31,13.035,13.683,12.969,13.359,16541298,0
2013-02-01,13.676,13.901,13.201,13.792,16874098,0
2013-02-04,13.722,13.728,13.382,13.606,5673509,0
2013-02-05,13.658,13.895,13.613,13.676,6863708,0
2013-02-06,13.664,13.722,13.294,13.46,6619392,0
2013-02-07,13.528,13.646,13.024,13.291,10085112,0
2013-02-08,13.446,13.621,13.305,13.312,4323796,0
2013-02-11,13.336,13.549,13.239,13.38,3282275,0
2013-02-12,13.415,14.001,13.365,13.741,7832567,0
2013-02-13,13.859,13.859,13.312,13.484,12488179,0
2013-02-14,13.446,13.808,13.336,13.727,7833127,0
2013-02-15,13.777,14.287,13.777,14.266,10834006,0
2013-02-19,14.443,14.547,14.058,14.148,9626370,0
2013-02-20,14.148,14.148,13.722,13.837,7270646,0
2013-02-21,13.8,13.883,13.4,13.733,7444469,0
2013-02-22,13.883,14.148,13.749,14.058,7501254,0
2013-02-25,14.154,14.28,13.673,13.713,8677261,0
2013-02-26,13.808,13.851,13.453,13.615,6389035,0
2013-02-27,13.696,13.941,13.629,13.889,5836045,0
2013-02-28,13.957,14.111,13.851,13.963,5588949,0
2013-03-01,13.889,13.992,13.757,13.874,4415468,0
2013-03-04,13.845,13.868,13.704,13.816,7233744,0
2013-03-05,13.957,14.236,13.897,14.044,11111988,0
2013-03-06,14.193,14.229,13.897,13.985,6079921,0
2013-03-07,14.044,14.132,13.957,14.074,5159154,0
2013-03-08,14.185,14.62,14.148,14.502,8889569,0
2013-03-11,14.539,14.983,14.45,14.769,8733054,0
2013-03-12,14.997,14.997,14.673,14.775,8665178,0
2013-03-13,14.862,15.276,14.835,15.101,12112054,0
2013-03-14,15.248,15.358,15.11,15.24,9450114,0
2013-03-15,15.293,15.58,15.218,15.431,8257851,0
2013-03-18,15.248,15.248,14.775,15.063,9436697,0
2013-03-19,15.144,15.202,14.731,14.835,5368531,0
2013-03-20,15.012,15.11,14.857,14.997,5812812,0
2013-03-21,14.997,15.063,14.7,14.7,3656862,0
2013-03-22,14.845,14.85,14.464,14.562,8426043,0
2013-03-25,14.673,14.737,14.371,14.502,5063993,0
2013-03-26,14.636,14.916,14.57,14.775,6394722,0
2013-03-27,14.753,14.871,14.532,14.811,3001032,0
2013-03-28,14.886,14.916,14.407,14.613,5212104,0
2013-04-01,14.665,14.7,14.266,14.317,4578608,0
2013-04-02,14.399,14.524,14.34,14.371,4510560,0
2013-04-03,14.457,14.553,13.91,14.111,7175611,0
2013-04-04,14.066,14.407,13.868,14.345,6521330,0
2013-04-05,14.044,14.516,13.859,14.407,5871905,0
2013-04-08,14.407,14.997,14.236,14.974,5018675,0
2013-04-09,14.893,15.293,14.746,15.063,4708508,0
2013-04-10,15.144,15.5,15.085,15.448,6992515,0
2013-04-11,15.478,15.855,15.463,15.587,6054966,0
2013-04-12,15.587,15.73,15.431,15.677,4425327,0
2013-04-15,15.73,15.767,14.753,15.138,8020122,0
2013-04-16,15.567,15.699,15.316,15.456,4655045,0
2013-04-17,15.211,15.293,14.961,15.093,5086802,0
2013-04-18,15.351,15.478,14.414,14.761,8703244,0
2013-04-19,15.144,15.144,14.626,14.805,6450303,0
2013-04-22,14.879,15.063,14.805,14.893,4951385,0
2013-04-23,14.989,15.299,14.923,14.974,8141152,0
2013-04-24,15.025,15.299,14.784,15.202,11980484,0
2013-04-25,15.31,15.578,15.122,15.443,8348663,0
2013-04-26,15.352,15.543,15.166,15.19,4134341,0
2013-04-29,15.31,15.481,15.166,15.339,5068650,0
2013-04-30,15.339,15.578,15.317,15.407,4618559,0
2013-05-01,15.348,15.407,15.183,15.258,4113793,0
2013-05-02,15.385,15.819,15.287,15.578,6345394,0
2013-05-03,15.901,16.477,15.88,16.307,12147987,0
2013-05-06,16.583,16.935,16.522,16.859,8651879,0
2013-05-07,17.235,17.468,16.645,16.651,14510275,0
2013-05-08,16.815,16.928,16.635,16.831,7945340,0
2013-05-09,16.831,16.982,16.477,16.495,7344373,0
2013-05-10,16.547,16.697,16.328,16.456,3224257,0
2013-05-13,16.627,16.755,16.578,16.645,3918637,0
2013-05-14,16.697,17.191,16.645,16.892,6581266,0
2013-05-15,16.874,17.019,16.697,16.975,6639708,0
2013-05-16,17.138,17.376,17.026,17.198,6521949,0
2013-05-17,17.371,17.656,17.319,17.581,7304588,0
2013-05-20,17.633,17.768,17.431,17.559,7479074,0
2013-05-21,17.648,17.842,17.453,17.489,8676952,0
2013-05-22,17.482,17.692,16.208,16.78,10119989,0
2013-05-23,16.03,16.748,15.826,16.682,12561317,0
2013-05-24,16.502,17.049,16.495,16.982,6876839,0
2013-05-28,17.289,17.453,17.057,17.319,6730809,0
2013-05-29,17.319,17.394,16.495,16.71,8338039,0
2013-05-30,16.793,16.959,16.495,16.915,6092240,0
2013-05-31,16.82,16.958,16.383,16.413,4670156,0
2013-06-03,16.516,16.719,16.24,16.381,7366585,0
2013-06-04,16.419,16.635,15.783,15.783,7731738,0
2013-06-05,15.776,15.975,15.009,15.669,11098466,0
2013-06-06,15.623,15.939,15.602,15.743,6214874,0
2013-06-07,15.939,16.447,15.887,16.245,5593565,0
2013-06-10,16.345,16.583,16.178,16.472,4957584,0
2013-06-11,16.193,16.336,15.736,15.743,5189499,0
2013-06-12,15.971,16.059,15.49,15.549,5683777,0
2013-06-13,15.549,15.894,15.348,15.852,4438154,0
2013-06-14,15.925,16.17,15.571,15.618,5699099,0
2013-06-17,15.908,16.336,15.901,16.111,4640018,0
2013-06-18,16.096,16.251,16.006,16.186,2933630,0
2013-06-19,16.126,16.307,15.934,15.934,3724224,0
2013-06-20,15.743,15.803,15.19,15.264,5882857,0
2013-06-21,15.517,15.578,15.047,15.36,10609935,0
2013-06-24,15.175,15.175,14.356,14.838,12353341,0
2013-06-25,15.183,15.534,14.97,15.241,7034878,0
2013-06-26,15.505,15.594,15.348,15.36,9306191,0
2013-06-27,15.525,15.722,15.368,15.61,6604703,0
2013-06-28,15.594,15.819,15.392,15.789,4918813,0
2013-07-01,15.901,16.12,15.706,15.736,4516601,0
2013-07-02,15.706,15.811,15.428,15.543,4304058,0
2013-07-03,15.496,15.505,15.249,15.377,1832894,0
2013-07-05,15.525,15.571,15.235,15.558,7578075,0
2013-07-08,15.669,15.887,15.326,15.385,6669104,0
2013-07-09,15.481,15.706,15.331,15.692,4885327,0
2013-07-10,15.73,15.901,15.512,15.871,3893092,0
2013-07-11,16.193,16.412,16.12,16.336,10747170,0
2013-07-12,16.313,16.486,16.066,16.477,3711165,0
2013-07-15,16.522,16.658,16.321,16.635,7128570,0
2013-07-16,16.682,16.855,16.307,16.396,4753105,0
2013-07-17,16.456,16.599,16.358,16.465,4526023,0
2013-07-18,16.928,17.529,16.874,17.523,16041918,0
2013-07-19,17.565,17.956,17.213,17.837,10073127,0
2013-07-22,17.956,18.212,17.768,18.061,12156502,0
2013-07-23,18.218,18.224,17.934,17.985,5557930,0
2013-07-24,17.991,18.096,17.618,17.805,5966035,0
2013-07-25,17.731,17.829,17.519,17.829,5318033,0
2013-07-26,17.737,17.792,17.504,17.684,4479103,0
2013-07-29,17.547,17.602,17.373,17.444,5464930,0
2013-07-30,17.504,17.527,17.126,17.313,5853514,0
2013-07-31,17.134,17.373,16.982,17.072,7064183,0
2013-08-01,17.313,17.707,17.276,17.547,6779832,0
2013-08-02,17.67,17.678,17.336,17.444,4185782,0
2013-08-05,17.486,17.57,17.08,17.306,3983193,0
2013-08-06,17.33,17.691,17.184,17.533,8221557,0
2013-08-07,17.458,17.495,17.208,17.229,16087162,0
2013-08-08,17.412,17.478,17.169,17.398,10114391,0
2013-08-09,17.435,17.504,17.33,17.426,4620375,0
2013-08-12,17.336,17.426,17.261,17.366,6523894,0
2013-08-13,17.632,17.753,17.208,17.361,18491018,0
2013-08-14,17.373,17.405,16.982,17.033,8029265,0
2013-08-15,16.805,16.905,16.314,16.405,10447657,0
2013-08-16,16.448,16.497,16.261,16.458,3838486,0
2013-08-19,16.467,16.542,16.216,16.251,4661722,0
2013-08-20,16.251,16.526,16.169,16.48,2905490,0
2013-08-21,16.448,16.512,16.192,16.359,3083655,0
2013-08-22,16.474,16.526,16.201,16.413,2528043,0
2013-08-23,16.489,16.693,16.467,16.693,4408304,0
2013-08-26,16.778,16.791,16.448,16.467,2909691,0
2013-08-27,16.261,16.474,16.126,16.201,4639228,0
2013-08-28,16.126,16.512,16.126,16.389,3020879,0
2013-08-29,16.443,16.778,16.421,16.693,3508167,0
2013-08-30,16.703,16.768,16.405,16.534,2913580,0
2013-09-03,16.738,16.854,16.587,16.76,4309142,0
2013-09-04,16.73,16.881,16.669,16.791,3094590,0
2013-09-05,16.785,16.897,16.602,16.649,2465363,0
2013-09-06,16.722,16.941,16.624,16.865,3411933,0
2013-09-09,16.921,17.011,16.778,16.974,3890057,0
2013-09-10,17.049,17.253,16.974,17.246,3591528,0
2013-09-11,17.306,17.366,17.208,17.299,6759907,0
2013-09-12,17.373,17.405,17.216,17.229,3055124,0
2013-09-13,17.253,17.412,17.229,17.283,4071860,0
2013-09-16,17.753,18.002,17.587,17.941,13084860,0
2013-09-17,17.941,18.011,17.866,17.941,10837214,0
2013-09-18,17.941,18.653,17.906,18.549,8584791,0
2013-09-19,18.714,18.926,18.549,18.549,5669579,0
2013-09-20,18.549,18.64,18.269,18.36,4485471,0
2013-09-23,18.36,18.396,18.047,18.26,6643997,0
2013-09-24,18.289,18.821,18.26,18.691,6751209,0
2013-09-25,18.721,19.388,18.479,18.889,9928302,0
2013-09-26,18.926,19.039,18.851,18.926,3711789,0
2013-09-27,18.926,19.001,18.759,18.926,4642033,0
2013-09-30,18.579,18.889,18.549,18.842,3402096,0
2013-10-01,18.911,18.98,18.774,18.911,4346729,0
2013-10-02,18.815,19.213,18.721,19.194,3763293,0
2013-10-03,19.245,19.358,19.071,19.349,8733302,0
2013-10-04,19.349,20.03,19.279,19.95,9597561,0
2013-10-07,19.645,19.927,19.592,19.917,5676603,0
2013-10-08,19.894,20.13,19.206,19.273,9634905,0
2013-10-09,19.115,19.228,18.579,18.751,12153633,0
2013-10-10,19.054,19.623,19.001,19.623,4769033,0
2013-10-11,19.592,20.121,19.546,20.114,5789269,0
2013-10-14,19.834,20.289,19.381,20.253,8317797,0
2013-10-15,20.253,20.462,20.19,20.357,7923060,0
2013-10-16,20.442,20.696,20.161,20.454,9855221,0
2013-10-17,20.326,20.727,20.183,20.63,10567452,0
2013-10-18,20.668,21.123,20.53,21.061,12139398,0
2013-10-21,21.061,21.162,20.826,21.075,4623047,0
2013-10-22,21.108,21.751,21.007,21.599,8594190,0
2013-10-23,21.493,21.505,20.878,20.901,8459744,0
2013-10-24,21.067,21.085,20.49,20.581,8597657,0
2013-10-25,20.568,20.787,20.254,20.391,6358530,0
2013-10-28,20.36,20.375,19.91,20.207,6652831,0
2013-10-29,20.2,20.954,20.168,20.94,6256977,0
2013-10-30,20.872,21.031,20.017,20.053,7597026,0
2013-10-31,20.001,20.292,19.804,20.063,5199341,0
2013-11-01,20.131,20.622,20.078,20.604,5178068,0
2013-11-04,20.839,21.165,20.802,20.954,4772680,0
2013-11-05,20.946,21.016,20.581,20.858,3245458,0
2013-11-06,20.995,21.094,20.628,20.954,4749845,0
2013-11-07,20.995,21.094,19.832,19.933,9352559,0
2013-11-08,19.933,20.163,19.541,19.779,11213758,0
2013-11-11,19.84,20.512,19.55,20.322,6843308,0
2013-11-12,20.23,20.299,19.559,19.689,5848947,0
2013-11-13,19.541,20.772,19.541,20.589,6501509,0
2013-11-14,20.725,21.056,20.573,21.049,4698036,0
2013-11-15,21.062,21.284,20.94,21.04,4361672,0
2013-11-18,21.049,21.23,20.812,20.872,6439274,0
2013-11-19,20.812,20.946,20.178,20.207,4981670,0
2013-11-20,20.307,20.399,19.962,20.071,4920259,0
2013-11-21,20.155,20.545,19.97,20.412,2812666,0
2013-11-22,20.725,20.812,20.336,20.812,4352567,0
2013-11-25,20.972,21.42,20.94,21.405,6526924,0
2013-11-26,21.497,21.751,21.391,21.483,4324897,0
2013-11-27,21.544,21.795,21.451,21.703,4698470,0
2013-11-29,21.878,21.92,21.612,21.817,1918156,0
2013-12-02,21.987,22.505,21.911,22.216,6840173,0
2013-12-03,22.252,22.285,21.757,21.778,4237777,0
2013-12-04,21.627,21.764,21.399,21.503,6952410,0
2013-12-05,21.451,21.503,21.101,21.185,3452159,0
2013-12-06,21.529,21.893,21.451,21.558,5348252,0
2013-12-09,21.649,22.025,21.503,21.764,4018107,0
2013-12-10,21.903,22.338,21.757,22.3,4941266,0
2013-12-11,22.444,22.666,22.001,22.252,6329433,0
2013-12-12,22.236,22.285,21.925,22.114,5498387,0
2013-12-13,22.176,22.313,22.062,22.17,4279414,0
2013-12-16,22.33,22.527,22.236,22.321,4330409,0
2013-12-17,22.321,22.841,22.062,22.758,8846673,0
2013-12-18,22.864,23.261,22.795,23.147,7494263,0
2013-12-19,23.184,23.277,22.856,23,7289570,0
2013-12-20,23.064,23.192,22.827,23.085,5007138,0
2013-12-23,23.261,23.688,23.139,23.557,6750704,0
2013-12-24,23.605,23.872,23.52,23.673,2121538,0
2013-12-26,23.856,24.015,23.749,23.833,2713671,0
2013-12-27,23.917,24.1,23.833,23.932,2672328,0
2013-12-30,24.047,24.384,23.888,23.888,4371996,0
2013-12-31,23.888,24.384,23.888,24.047,4441220,0
2014-01-02,24.047,24.424,23.712,23.882,9066522,0
2014-01-03,24.092,24.603,24.032,24.468,6157556,0
2014-01-06,24.643,24.948,23.985,24.032,8845593,0
2014-01-07,24.244,24.314,23.797,24.237,7163709,0
2014-01-08,24.216,24.347,23.925,24.062,3140922,0
2014-01-09,24.047,24.429,23.901,24.384,3477496,0
2014-01-10,24.568,24.841,24.48,24.643,4723749,0
2014-01-13,24.734,25.064,24.353,24.498,5360821,0
2014-01-14,24.581,24.727,24.322,24.48,3090829,0
2014-01-15,24.49,24.811,24.407,24.697,4267478,0
2014-01-16,24.704,24.803,24.429,24.803,2686698,0
2014-01-17,24.811,25.163,24.719,24.955,5221087,0
2014-01-21,25.145,25.507,24.977,25.132,3886508,0
2014-01-22,25.199,25.453,25.132,25.338,4022469,0
2014-01-23,25.285,25.299,24.1,24.284,8763169,0
2014-01-24,23.969,23.969,22.773,23.765,13962076,0
2014-01-27,23.803,24.085,22.527,23.297,9949144,0
2014-01-28,23.429,23.882,23.313,23.749,4082129,0
2014-01-29,23.5,24.015,23.305,23.612,7069743,0
2014-01-30,25.047,25.376,24.092,24.603,19054737,0
2014-01-31,24.498,25.138,24.269,25.002,11881343,0
2014-02-03,25.383,25.444,23.297,23.788,10966566,0
2014-02-04,24.054,24.498,23.824,24.368,7380053,0
2014-02-05,24.384,24.521,23.679,24.237,5838383,0
2014-02-06,24.448,24.54,24.16,24.308,8415048,0
2014-02-07,24.448,24.665,23.96,24.371,6039065,0
2014-02-10,24.634,24.713,24.418,24.533,7651575,0
2014-02-11,24.806,24.806,24.355,24.612,10708219,0
2014-02-12,24.682,24.845,24.323,24.418,6008637,0
2014-02-13,24.425,24.634,24.106,24.581,4722857,0
2014-02-14,24.728,24.736,24.106,24.262,5405304,0
2014-02-18,24.557,24.713,24.3,24.479,5474154,0
2014-02-19,24.479,24.643,24.361,24.392,5289245,0
2014-02-20,24.418,24.799,24.41,24.65,7602838,0
2014-02-21,24.975,25.1,24.704,24.931,8482140,0
2014-02-24,25.218,25.701,25.07,25.56,14595018,0
2014-02-25,25.785,25.894,25.406,25.607,6972079,0
2014-02-26,25.645,25.888,25.28,25.406,7564761,0
2014-02-27,25.398,25.802,25.302,25.63,7051075,0
2014-02-28,25.934,26.291,25.637,25.934,7963760,0
2014-03-03,25.779,25.87,25.218,25.411,6534422,0
2014-03-04,25.779,26.244,25.761,26.175,5755267,0
2014-03-05,26.051,26.765,26.033,26.743,5688170,0
2014-03-06,26.992,27.348,26.601,26.78,5740627,0
2014-03-07,26.96,27.208,26.743,27.037,7133776,0
2014-03-10,27.076,27.451,26.936,27.357,6297428,0
2014-03-11,27.412,27.52,26.689,26.78,5034292,0
2014-03-12,26.5,26.697,25.785,26.65,5330693,0
2014-03-13,26.717,26.851,25.63,25.979,7402856,0
2014-03-14,25.87,26.282,25.226,25.615,6428942,0
2014-03-17,25.902,26.244,25.839,26.026,4332851,0
2014-03-18,26.16,26.734,26.051,26.588,4931761,0
2014-03-19,26.594,26.904,26.096,26.258,6057833,0
2014-03-20,26.205,26.393,25.793,26.282,4802207,0
2014-03-21,26.377,26.61,26.111,26.377,4967581,0
2014-03-24,26.5,26.57,25.428,25.752,6741700,0
2014-03-25,25.956,26.056,25.208,25.566,4931543,0
2014-03-26,25.71,25.856,24.262,24.812,10226471,0
2014-03-27,24.86,25.241,24.672,25.193,4979037,0
2014-03-28,25.342,25.879,25.218,25.692,5346947,0
2014-03-31,25.996,26.096,25.662,25.856,4428842,0
2014-04-01,25.942,26.437,25.934,26.189,4969565,0
2014-04-02,26.306,26.383,25.785,25.925,4078472,0
2014-04-03,26.251,26.362,25.74,26.096,3488124,0
2014-04-04,26.517,26.811,25.327,25.507,8806830,0
2014-04-07,25.398,25.436,23.998,24.237,15819829,0
2014-04-08,24.262,24.355,23.142,23.656,16405070,0
2014-04-09,24.127,24.41,23.803,24.316,7391039,0
2014-04-10,24.44,24.486,23.343,23.359,8810744,0
2014-04-11,23.07,23.445,22.28,23.438,13504657,0
2014-04-14,23.514,23.873,22.786,23.15,6847780,0
2014-04-15,23.065,23.796,22.987,23.484,7735532,0
2014-04-16,23.748,24.137,23.492,24.059,7434605,0
2014-04-17,24.86,24.899,24.277,24.371,12523385,0
2014-04-21,24.634,24.79,24.386,24.672,7008750,0
2014-04-22,24.72,25.81,24.511,25.637,14034199,0
2014-04-23,25.622,25.785,25.248,25.28,5868278,0
2014-04-24,25.987,26.012,24.917,25.106,6352449,0
2014-04-25,24.88,24.903,24.235,24.384,7444776,0
2014-04-28,24.384,24.659,23.52,23.557,11303330,0
2014-04-29,23.582,24,23.394,23.576,8241207,0
2014-04-30,23.598,23.598,22.89,23.213,12008902,0
2014-05-01,23.352,23.503,23.064,23.126,8764243,0
2014-05-02,23.034,23.339,22.907,23.243,10741905,0
2014-05-05,23.142,23.345,22.993,23.174,7172904,0
2014-05-06,23.151,23.236,22.82,22.85,5221866,0
2014-05-07,22.922,23.049,21.665,22.482,18903195,0
2014-05-08,22.308,23.024,22.252,22.686,7860257,0
2014-05-09,22.333,22.654,22.268,22.419,7659838,0
2014-05-12,22.482,23.034,22.482,22.969,6916063,0
2014-05-13,23.008,23.425,23.008,23.151,7102113,0
2014-05-14,23.18,23.425,22.875,23.276,4133654,0
2014-05-15,23.151,23.174,22.465,22.85,5636216,0
2014-05-16,22.741,23.039,22.639,22.954,4350091,0
2014-05-19,22.954,23.417,22.85,23.401,3988960,0
2014-05-20,23.528,23.89,23.378,23.59,6511669,0
2014-05-21,23.786,24.438,23.786,24.368,8213583,0
2014-05-22,24.425,24.762,24.321,24.575,6485214,0
2014-05-23,24.587,24.722,24.471,24.51,3092826,0
2014-05-27,24.856,24.895,24.235,24.329,6359953,0
2014-05-28,24.338,24.527,24.259,24.338,4667444,0
2014-05-29,24.391,24.659,24.305,24.566,4734571,0
2014-05-30,24.518,24.518,24.07,24.43,5842683,0
2014-06-02,24.575,24.801,24.375,24.533,3998001,0
2014-06-03,24.527,24.566,24.329,24.54,3716345,0
2014-06-04,24.706,25.154,24.479,25.132,5266060,0
2014-06-05,25.18,25.783,25.145,25.714,6028634,0
2014-06-06,25.783,26.561,25.563,26.552,10636355,0
2014-06-09,26.568,26.662,26.24,26.332,9007385,0
2014-06-10,26.254,26.482,25.869,26.442,4329882,0
2014-06-11,26.294,26.71,26.217,26.679,4229801,0
2014-06-12,26.726,26.797,26.057,26.365,5910605,0
2014-06-13,26.326,26.489,25.838,26.162,3759349,0
2014-06-16,26.162,26.162,25.688,25.941,4263513,0
2014-06-17,25.941,26.154,25.759,26.122,2705635,0
2014-06-18,26.137,26.482,25.799,26.412,4709214,0
2014-06-19,26.53,26.679,26.332,26.428,3634122,0
2014-06-20,26.489,26.592,26.177,26.246,5557710,0
2014-06-23,26.246,26.442,25.979,26.177,2987079,0
2014-06-24,26.199,26.34,25.596,25.681,4594982,0
2014-06-25,25.665,25.917,25.556,25.688,2691684,0
2014-06-26,25.714,26.104,25.665,26.084,2781088,0
2014-06-27,26.026,26.35,26.004,26.303,2028765,0
2014-06-30,26.303,26.365,26.104,26.285,2857501,0
2014-07-01,26.428,26.726,26.318,26.396,4775461,0
2014-07-02,26.442,26.917,26.35,26.599,5113907,0
2014-07-03,26.766,26.789,26.24,26.561,2999869,0
2014-07-07,26.497,26.523,26.066,26.162,4271895,0
2014-07-08,26.137,26.137,25.665,25.728,4990272,0
2014-07-09,25.829,25.941,25.548,25.822,4264592,0
2014-07-10,25.51,25.596,24.674,25.358,7668626,0
2014-07-11,25.374,25.429,25.092,25.365,5877317,0
2014-07-14,25.548,25.862,25.532,25.783,7525964,0
2014-07-15,25.908,26.332,25.908,26.254,8372919,0
2014-07-16,26.442,26.797,26.303,26.71,9503468,0
2014-07-17,27.206,27.52,26.734,26.837,13768427,0
2014-07-18,27.347,28.063,27.129,28.063,15447661,0
2014-07-21,28.079,28.126,27.614,28,12858279,0
2014-07-22,28.157,28.213,27.898,27.959,7884952,0
2014-07-23,27.977,28.363,27.921,28.314,6525497,0
2014-07-24,28.329,28.329,27.787,27.947,7275043,0
2014-07-25,27.836,27.931,27.396,27.517,5439983,0
2014-07-28,27.517,27.628,26.781,27.413,7101941,0
2014-07-29,27.588,27.588,27.022,27.293,4438326,0
2014-07-30,27.524,27.618,26.846,27.156,5881115,0
2014-07-31,26.831,26.885,25.992,26.089,9571667,0
2014-08-01,26.089,26.493,25.665,25.88,5751630,0
2014-08-04,26.16,26.342,25.88,26.19,4084283,0
2014-08-05,26.19,26.398,25.705,25.903,5556381,0
2014-08-06,25.751,26.232,25.647,26.039,4314471,0
2014-08-07,26.223,26.352,25.88,26.048,6973087,0
2014-08-08,26.095,26.374,25.809,26.326,3167514,0
2014-08-11,26.702,27.062,26.63,26.91,10271957,0
2014-08-12,27.085,27.101,26.374,26.519,4106374,0
2014-08-13,26.647,26.831,26.232,26.677,4027388,0
2014-08-14,26.717,26.813,26.639,26.774,2664251,0
2014-08-15,26.813,26.919,26.183,26.511,4047205,0
2014-08-18,26.622,26.822,26.319,26.374,4475562,0
2014-08-19,26.398,26.59,26.262,26.342,3840979,0
2014-08-20,26.216,26.423,26.081,26.246,4268324,0
2014-08-21,26.286,26.342,26.135,26.142,5137226,0
2014-08-22,26.142,26.175,25.64,25.88,7917085,0
2014-08-25,25.984,26.366,25.871,26.326,5818127,0
2014-08-26,26.382,26.614,26.36,26.423,6601224,0
2014-08-27,26.527,26.543,26.062,26.382,4161855,0
2014-08-28,26.366,26.781,26.223,26.614,3729586,0
2014-08-29,26.66,26.837,26.614,26.766,2130825,0
2014-09-02,26.86,27.037,26.702,26.717,2979062,0
2014-09-03,26.781,26.94,26.477,26.653,3157203,0
2014-09-04,26.66,26.66,26.089,26.272,5559985,0
2014-09-05,26.24,26.446,26.071,26.406,4274162,0
2014-09-08,26.366,26.477,26.022,26.142,4093502,0
2014-09-09,26.166,26.166,25.944,25.944,3066512,0
2014-09-10,25.944,26.071,25.736,25.95,3953051,0
2014-09-11,25.889,26.03,25.745,26,5117553,0
2014-09-12,25.984,26.071,25.696,25.839,4126336,0
2014-09-15,25.791,25.839,25.56,25.673,3699293,0
2014-09-16,25.552,26.223,25.345,25.944,4788617,0
2014-09-17,25.992,26.31,25.839,26.126,4800206,0
2014-09-18,26.326,26.582,26.126,26.464,4061254,0
2014-09-19,26.63,26.66,26.24,26.477,5221253,0
2014-09-22,26.342,26.477,25.759,25.992,4891882,0
2014-09-23,25.903,25.936,25.424,25.505,5838128,0
2014-09-24,25.496,25.496,24.515,25.265,10167122,0
2014-09-25,25.256,25.345,24.842,25.241,6793009,0
2014-09-26,25.241,25.68,25.241,25.545,3098883,0
2014-09-29,25.313,25.536,24.937,25.409,2909510,0
2014-09-30,25.36,25.473,24.976,25.131,4810773,0
2014-10-01,25.05,25.073,24.331,24.481,8248319,0
2014-10-02,24.481,24.481,23.252,24.361,11341355,0
2014-10-03,24.545,24.986,24.474,24.906,3966812,0
2014-10-06,25.066,25.081,24.579,24.833,3780751,0
2014-10-07,24.691,24.858,24.331,24.34,4604699,0
2014-10-08,24.298,24.442,23.581,24.268,9723757,0
2014-10-09,24.229,24.229,23.437,23.765,6757656,0
2014-10-10,23.907,24.22,23.469,23.627,9281934,0
2014-10-13,23.734,24.011,23.326,23.406,8023856,0
2014-10-14,23.429,23.693,22.839,23.509,7924138,0
2014-10-15,23.151,23.262,21.712,23.198,18520240,0
2014-10-16,21.675,23.307,21.201,23.063,19702298,0
2014-10-17,23.476,23.885,23.18,23.39,8119258,0
2014-10-20,23.453,23.827,23.39,23.476,6436762,0
2014-10-21,23.813,24.737,23.676,24.523,11058204,0
2014-10-22,24.665,25.058,24.481,24.602,8259509,0
2014-10-23,24.828,25.014,24.108,24.205,5825766,0
2014-10-24,24.287,24.886,24.237,24.828,3711132,0
2014-10-27,24.643,24.659,24.068,24.611,3751707,0
2014-10-28,24.674,24.781,24.44,24.739,5007563,0
2014-10-29,24.674,25,24.051,24.294,7638016,0
2014-10-30,24.708,24.772,23.509,24.1,8191563,0
2014-10-31,24.417,24.798,24.108,24.391,8430256,0
2014-11-03,24.409,24.781,24.213,24.536,6548891,0
2014-11-04,24.579,25.048,24.367,24.572,6826926,0
2014-11-05,24.82,24.886,24.44,24.536,3793815,0
2014-11-06,24.498,24.717,24.375,24.536,3204316,0
2014-11-07,24.536,25.241,24.457,25.218,4878835,0
2014-11-10,25.339,26.222,25.274,25.672,8820856,0
2014-11-11,25.736,25.824,25.355,25.607,4286623,0
2014-11-12,25.461,26.059,25.429,25.832,3182923,0
2014-11-13,25.841,26.125,25.639,25.769,3847984,0
2014-11-14,25.81,25.979,25.597,25.801,3519093,0
2014-11-17,25.728,25.947,25.477,25.932,4112755,0
2014-11-18,26.117,26.683,26.035,26.408,10435172,0
2014-11-19,26.408,26.693,26.311,26.458,4410865,0
2014-11-20,26.383,26.86,26.311,26.611,5063065,0
2014-11-21,26.926,27.007,26.674,26.822,8681532,0
2014-11-24,26.976,27.047,26.804,26.976,3431997,0
2014-11-25,26.967,27.065,26.788,27.033,3849688,0
2014-11-26,27.023,27.314,26.911,27.131,3299085,0
2014-11-28,27.131,27.283,26.831,27.145,2109688,0
2014-12-01,26.926,27.039,26.36,26.602,9694722,0
2014-12-02,26.804,27.131,26.716,26.74,6659560,0
2014-12-03,26.869,26.999,26.74,26.846,4187543,0
2014-12-04,26.853,27.477,26.804,27.145,6668500,0
2014-12-05,27.25,27.648,27.233,27.483,6821819,0
2014-12-08,27.501,27.614,27.259,27.483,4229765,0
2014-12-09,27.152,27.535,26.934,27.446,5068991,0
2014-12-10,27.446,27.663,27.178,27.558,7344920,0
2014-12-11,27.535,27.737,27.373,27.413,3799118,0
2014-12-12,27.073,27.202,26.383,26.652,7185217,0
2014-12-15,26.831,26.926,26.087,26.417,7530742,0
2014-12-16,26.222,26.869,26.02,26.48,3652502,0
2014-12-17,26.562,27.681,26.449,27.413,7074959,0
2014-12-18,27.737,27.785,27.307,27.785,5290385,0
2014-12-19,27.842,28.099,27.695,27.809,3444012,0
2014-12-22,27.827,28.004,27.259,27.373,4700131,0
2014-12-23,27.477,27.656,27.291,27.501,4518392,0
2014-12-24,27.501,27.607,27.332,27.542,1111068,0
2014-12-26,27.64,27.728,27.437,27.469,2171068,0
2014-12-29,27.427,27.567,27.405,27.446,2292018,0
2014-12-30,27.388,27.591,27.209,27.492,2775523,0
2014-12-31,27.526,27.614,27.34,27.396,1989820,0
2015-01-02,27.519,27.753,27.307,27.64,3193031,0
2015-01-05,27.437,27.582,26.846,27.233,3723479,0
2015-01-06,27.3,27.332,26.205,26.708,4141717,0
2015-01-07,26.967,27.25,26.723,27.088,3108577,0
2015-01-08,27.373,27.461,27.218,27.3,4350151,0
2015-01-09,27.38,27.76,27.073,27.705,3755011,0
2015-01-12,27.777,27.97,27.332,27.819,5300419,0
2015-01-13,28.119,28.327,27.347,27.599,5760620,0
2015-01-14,27.291,27.591,27.023,27.492,5108246,0
2015-01-15,27.656,27.672,27.047,27.105,5334438,0
2015-01-16,26.951,27.307,26.683,27.267,6285645,0
2015-01-20,27.332,27.535,26.788,27.492,3788732,0
2015-01-21,27.492,28.343,27.437,28.099,5531837,0
2015-01-22,28.303,29.143,28.141,28.919,7178742,0
2015-01-23,28.951,29.348,28.675,29.202,5311514,0
2015-01-26,29.235,29.543,29.114,29.517,7605818,0
2015-01-27,29.196,29.867,29.042,29.623,6579377,0
2015-01-28,29.787,30.101,29.494,29.753,8039274,0
2015-01-29,29.737,30.003,28.845,29.85,9180237,0
2015-01-30,29.988,30.513,29.876,30.24,7340611,0
2015-02-02,30.676,30.709,30.101,30.183,8110198,0
2015-02-03,30.474,30.701,30.216,30.66,6911556,0
2015-02-04,30.612,30.732,30.067,30.126,7457602,0
2015-02-05,30.315,30.315,29.927,30.01,7355473,0
2015-02-06,30.242,30.349,29.68,29.844,8549783,0
2015-02-09,29.753,30.324,29.505,30.02,4029075,0
2015-02-10,30.4,30.473,29.953,30.358,4630668,0
2015-02-11,30.446,30.522,29.87,30.167,4686096,0
2015-02-12,30.263,30.549,30.01,30.53,4739363,0
2015-02-13,30.598,30.961,30.579,30.936,5671791,0
2015-02-17,31.019,31.168,30.513,30.894,5445011,0
2015-02-18,30.894,30.961,30.63,30.781,3870945,0
2015-02-19,30.72,31.126,30.687,31.035,3617656,0
2015-02-20,31.019,31.225,30.788,31.126,3880573,0
2015-02-23,31.126,31.168,30.68,30.978,7173511,0
2015-02-24,31.053,31.391,31.019,31.317,4884381,0
2015-02-25,31.259,31.366,31.026,31.317,2795452,0
2015-02-26,31.407,31.432,30.978,31.35,3346065,0
2015-02-27,31.35,31.432,30.951,30.986,2625136,0
2015-03-02,31.144,31.599,31.035,31.547,5245622,0
2015-03-03,31.534,31.697,31.201,31.308,4374817,0
2015-03-04,31.714,32.117,31.019,31.935,10524486,0
2015-03-05,32.062,32.774,31.888,32.375,6008343,0
2015-03-06,32.458,32.507,31.87,32.052,5601048,0
2015-03-09,32.101,32.26,31.563,31.681,5352128,0
2015-03-10,31.432,31.714,31.235,31.664,4776789,0
2015-03-11,31.483,31.922,31.35,31.796,3998712,0
2015-03-12,32.011,32.127,31.673,31.945,3879872,0
2015-03-13,31.987,32.052,31.366,31.391,4327423,0
2015-03-16,31.59,31.935,31.466,31.697,3758496,0
2015-03-17,31.622,31.622,31.317,31.497,3160065,0
2015-03-18,31.895,32.201,31.357,32.011,4419182,0
2015-03-19,32.029,32.079,31.705,32.002,2707919,0
2015-03-20,32.111,32.285,31.913,32.002,4202902,0
2015-03-23,32.029,32.219,31.673,31.731,4064359,0
2015-03-24,31.737,31.812,31.483,31.681,1974454,0
2015-03-25,31.78,31.805,31.35,31.424,4575016,0
2015-03-26,31.209,31.274,30.837,31.093,3773968,0
2015-03-27,31.134,31.448,31.019,31.44,3633732,0
2015-03-30,31.622,32.117,31.563,31.772,5081808,0
2015-03-31,31.731,32.201,31.648,32.167,4934601,0
2015-04-01,32.26,32.492,32.079,32.294,6416124,0
2015-04-02,32.26,32.391,32.07,32.07,4307234,0
2015-04-06,32.002,32.167,31.689,31.888,4906028,0
2015-04-07,31.995,32.525,31.847,32.209,4469627,0
2015-04-08,32.219,32.64,32.209,32.434,5386945,0
2015-04-09,32.492,32.59,32.209,32.425,4700545,0
2015-04-10,32.746,33.251,32.492,33.103,6681606,0
2015-04-13,33.261,33.823,32.913,33.212,6427730,0
2015-04-14,33.392,33.501,33.012,33.12,5119405,0
2015-04-15,33.292,34.046,33.177,33.93,6805054,0
2015-04-16,34.908,34.949,34.021,34.037,11369059,0
2015-04-17,34.097,34.617,33.863,34.617,7621078,0
2015-04-20,35.337,35.361,34.483,34.591,8335233,0
2015-04-21,34.742,34.782,34.211,34.508,5525438,0
2015-04-22,34.814,34.864,34.336,34.541,7797159,0
2015-04-23,34.508,35.017,34.475,34.644,7849343,0
2015-04-24,34.787,35.101,34.703,34.999,5710777,0
2015-04-27,35.277,35.33,35.032,35.151,4742427,0
2015-04-28,35.178,35.277,34.653,35.236,4036542,0
2015-04-29,35.219,35.854,34.939,35.303,5323606,0
2015-04-30,35.058,35.287,34.356,34.619,6918297,0
2015-05-01,34.712,35.294,34.66,35.277,4037135,0
2015-05-04,36.207,36.258,35.668,35.961,8509558,0
2015-05-05,36.181,36.377,35.617,35.734,6556836,0
2015-05-06,36.021,36.105,35.143,35.287,5178432,0
2015-05-07,35.244,36.091,35.125,35.716,5511703,0
2015-05-08,36.158,36.283,35.945,36.004,4832231,0
2015-05-11,36.046,36.258,35.854,36.082,5742099,0
2015-05-12,36.054,36.148,35.726,35.953,3741700,0
2015-05-13,36.123,36.132,35.76,35.987,3307110,0
2015-05-14,36.148,36.511,36.105,36.418,3896808,0
2015-05-15,36.427,36.722,36.41,36.672,3424049,0
2015-05-18,36.706,37.315,36.597,37.155,5084259,0
2015-05-19,37.383,37.551,36.816,36.884,5500357,0
2015-05-20,37.094,37.17,36.833,36.986,3048585,0
2015-05-21,36.977,37.061,36.622,36.824,3816113,0
2015-05-22,36.857,36.867,36.394,36.699,4264303,0
2015-05-26,36.749,36.766,36.351,36.495,4334947,0
2015-05-27,36.461,36.749,36.394,36.722,3857525,0
2015-05-28,36.731,36.891,36.471,36.874,2607345,0
2015-05-29,36.9,37.121,36.511,37.019,3503400,0
2015-06-01,37.196,37.214,36.579,36.766,4592390,0
2015-06-02,36.681,36.766,36.333,36.63,5452661,0
2015-06-03,36.977,37.231,36.722,36.799,5207772,0
2015-06-04,36.646,36.781,36.258,36.359,6128525,0
2015-06-05,36.341,36.471,35.71,35.835,5400395,0
2015-06-08,35.835,35.997,35.201,35.412,5771440,0
2015-06-09,35.371,35.371,34.237,34.813,8302422,0
2015-06-10,34.965,35.862,34.863,35.506,4363772,0
2015-06-11,35.676,36.105,35.632,35.854,3865824,0
2015-06-12,35.793,35.953,35.506,35.921,3054974,0
2015-06-15,35.71,35.809,35.261,35.7,5098328,0
2015-06-16,35.64,35.776,35.362,35.481,2769945,0
2015-06-17,35.668,35.751,35.344,35.398,3322492,0
2015-06-18,35.463,35.868,35.404,35.496,4356119,0
2015-06-19,35.524,35.903,35.412,35.828,3313025,0
2015-06-22,35.98,36.014,35.599,35.64,3639703,0
2015-06-23,35.659,35.776,35.412,35.617,3142586,0
2015-06-24,35.558,35.617,34.592,34.973,6903745,0
2015-06-25,35.075,35.219,34.256,34.719,5844560,0
2015-06-26,34.719,35.084,34.356,35.075,3767840,0
2015-06-29,34.28,34.847,34.087,34.348,5577160,0
2015-06-30,34.753,34.77,34.128,34.541,3882276,0
2015-07-01,35.075,35.159,34.416,34.583,4028260,0
2015-07-02,34.619,34.922,34.433,34.922,2864719,0
2015-07-06,34.644,34.813,34.035,34.203,4411373,0
2015-07-07,34.297,34.314,32.59,33.612,8742290,0
2015-07-08,33.174,33.376,32.608,32.624,5615380,0
2015-07-09,33.2,33.251,32.844,33.038,4209167,0
2015-07-10,33.706,33.706,33.038,33.477,4433973,0
2015-07-13,33.808,34.61,33.772,34.577,5007341,0
2015-07-14,34.653,34.965,34.541,34.712,4064159,0
2015-07-15,34.813,35.017,34.541,34.931,3580795,0
2015-07-16,35.159,36.004,34.136,35.463,9823008,0
2015-07-17,35.524,35.624,35.101,35.159,4966997,0
2015-07-20,35.277,35.38,34.888,35.159,4390667,0
2015-07-21,35.185,35.448,35.032,35.371,3044916,0
2015-07-22,35.253,35.456,34.914,35.075,3850308,0
2015-07-23,35.066,35.11,34.077,34.19,6834911,0
2015-07-24,34.19,34.378,32.451,32.922,10543353,0
2015-07-27,32.553,33.104,31.631,32.786,7645581,0
2015-07-28,33.053,33.656,33.035,33.224,5323738,0
2015-07-29,33.442,33.922,33.292,33.88,3916570,0
2015-07-30,33.99,34.37,33.681,33.811,3092885,0
2015-07-31,33.981,34.205,33.595,33.775,2895914,0
2015-08-03,34.077,34.086,33.121,33.337,3867015,0
2015-08-04,33.389,34.096,33.216,33.981,3360398,0
2015-08-05,34.17,34.465,33.442,33.518,3515651,0
2015-08-06,33.587,33.853,32.503,33.079,6312224,0
2015-08-07,32.976,33.096,31.753,32.553,5808212,0
2015-08-10,32.802,33.784,32.734,33.671,3887401,0
2015-08-11,33.216,33.525,32.434,32.631,5040484,0
2015-08-12,32.219,32.872,31.116,32.786,7032813,0
2015-08-13,32.786,33.035,32.484,32.838,3242561,0
2015-08-14,32.821,33.38,32.718,33.26,3144830,0
2015-08-17,33.216,33.32,32.726,33.069,3689965,0
2015-08-18,33.096,33.13,31.84,32.081,6237250,0
2015-08-19,31.84,32.081,31.366,31.623,5618791,0
2015-08-20,31.375,31.478,29.491,29.695,10999122,0
2015-08-21,29.258,29.429,28.448,29.213,14289330,0
2015-08-24,26.383,29.602,24.577,28.131,12346001,0
2015-08-25,30.797,30.971,27.882,27.882,9932561,0
2015-08-26,28.871,29.74,28.404,29.542,7857428,0
2015-08-27,30.651,31.442,30.075,30.642,9071922,0
2015-08-28,30.375,30.909,30.127,30.695,3997802,0
2015-08-31,30.55,30.651,29.198,29.474,7497533,0
2015-09-01,28.82,28.896,27.813,27.923,12532956,0
2015-09-02,28.517,28.534,27.622,28.062,8766757,0
2015-09-03,28.286,29.956,28.139,28.811,6666292,0
2015-09-04,28.656,29.044,28.088,28.974,4410573,0
2015-09-08,29.723,30.54,29.232,30.471,6827591,0
2015-09-09,30.85,30.979,29.671,29.75,4803008,0
2015-09-10,29.662,29.756,28.913,29.292,6260475,0
2015-09-11,29.191,29.559,28.595,29.266,5145823,0
2015-09-14,29.241,29.422,28.671,29.266,2681044,0
2015-09-15,29.335,30.299,29.191,29.852,4965467,0
2015-09-16,29.878,30.024,29.361,29.878,3309499,0
2015-09-17,29.885,31.013,29.507,30.754,5542667,0
2015-09-18,30.093,30.144,29.035,29.414,7263603,0
2015-09-21,29.75,29.824,29.044,29.515,3833250,0
2015-09-22,29.008,29.386,28.792,29.172,3352031,0
2015-09-23,29.198,29.335,28.294,28.75,4904140,0
2015-09-24,28.371,28.441,27.278,28.034,7253432,0
2015-09-25,28.611,29.084,28.054,28.268,5112240,0
2015-09-28,27.985,28.114,25.817,26.59,14631555,0
2015-09-29,26.59,26.675,25.299,25.876,9207887,0
2015-09-30,26.289,27.321,25.652,27.252,9117127,0
2015-10-01,27.339,27.408,26.203,27.045,6351950,0
2015-10-02,26.666,27.666,26.28,27.107,8622313,0
2015-10-05,27.452,28.932,27.408,28.733,6213334,0
2015-10-06,28.75,29.144,28.268,29.084,6561006,0
2015-10-07,29.282,30.325,29.205,29.86,7891014,0
2015-10-08,29.636,29.731,29.05,29.266,5819831,0
2015-10-09,29.352,29.817,29.181,29.361,4288555,0
2015-10-12,29.429,29.438,28.404,29.094,4097967,0
2015-10-13,28.656,29.429,28.534,28.561,3600136,0
2015-10-14,28.611,29.122,28.096,28.871,6959603,0
2015-10-15,28.896,29.99,28.586,29.302,7717746,0
2015-10-16,29.808,30.119,29.438,29.704,6646074,0
2015-10-19,29.422,29.602,29.025,29.198,4784453,0
2015-10-20,29.198,29.395,28.647,28.707,5317217,0
2015-10-21,28.862,29.153,28.671,28.932,4397325,0
2015-10-22,29.176,29.684,29.001,29.115,4358657,0
2015-10-23,29.446,30.144,29.288,30.065,5848148,0
2015-10-26,30.065,30.187,29.876,30.059,4559515,0
2015-10-27,29.936,29.954,29.209,29.768,4023474,0
2015-10-28,29.62,30.127,28.757,30.127,6187342,0
2015-10-29,29.857,30.233,29.481,29.5,4297964,0
2015-10-30,29.551,29.857,28.72,28.87,4569477,0
2015-11-02,29.157,30.215,29.071,29.805,5395534,0
2015-11-03,29.82,30.257,29.533,30.205,4780186,0
2015-11-04,30.11,30.311,29.218,29.473,6132760,0
2015-11-05,29.613,29.988,28.87,29.271,4987229,0
2015-11-06,29.349,29.412,28.443,28.712,5960605,0
2015-11-09,28.512,28.598,27.542,27.988,6236841,0
2015-11-10,27.945,28.171,27.202,28.162,5093383,0
2015-11-11,28.277,28.32,27.385,27.55,4517030,0
2015-11-12,27.264,27.725,27.001,27.149,3607098,0
2015-11-13,27.072,27.219,26.521,26.731,4728310,0
2015-11-16,26.668,27.508,26.539,27.403,4164555,0
2015-11-17,27.55,27.683,26.887,26.958,5743369,0
2015-11-18,27.027,27.595,26.983,27.585,4216430,0
2015-11-19,27.725,28.006,27.35,27.456,3843456,0
2015-11-20,27.534,27.585,26.791,27.228,5430171,0
2015-11-23,27.149,27.359,26.697,27.08,4055650,0
2015-11-24,26.853,26.993,26.634,26.782,4560202,0
2015-11-25,26.782,27.236,26.564,27.142,3698481,0
2015-11-27,27.157,27.228,26.747,27.072,1657370,0
2015-11-30,27.167,27.29,26.721,27.272,3377039,0
2015-12-01,27.464,27.831,27.324,27.689,4230178,0
2015-12-02,27.656,27.735,26.416,26.757,6562557,0
2015-12-03,26.747,27.21,26.18,26.547,6699219,0
2015-12-04,26.626,26.836,26.39,26.766,4045346,0
2015-12-07,26.564,26.626,26.197,26.555,4986656,0
2015-12-08,26.04,26.258,25.499,26.189,7420189,0
2015-12-09,27.194,27.418,26.364,26.652,6561461,0
2015-12-10,26.617,26.817,26.406,26.555,4209903,0
2015-12-11,26.197,26.216,24.887,25.168,9516055,0
2015-12-14,25.168,25.28,23.421,24.276,12516388,0
2015-12-15,24.53,25.647,24.495,25.289,5438646,0
2015-12-16,25.499,26.066,25.001,26.022,6917259,0
2015-12-17,26.197,26.958,26.18,26.697,8345026,0
2015-12-18,26.511,26.564,25.622,25.848,10582300,0
2015-12-21,26.164,26.738,26.086,26.293,5757225,0
2015-12-22,26.356,26.433,25.884,26.268,7270333,0
2015-12-23,26.398,26.948,26.216,26.948,3732950,0
2015-12-24,26.809,27.001,26.578,26.782,1838745,0
2015-12-28,26.652,26.747,26.299,26.555,3153900,0
2015-12-29,26.659,26.738,25.76,26.346,6120754,0
2015-12-30,26.197,26.364,25.814,25.944,4339555,0
2015-12-31,25.63,25.848,25.275,25.534,6412655,0
2016-01-04,25.001,25.456,24.688,25.28,7911851,0
2016-01-05,25.359,25.368,24.381,24.575,6925315,0
2016-01-06,24.032,24.042,23.534,23.83,9104759,0
2016-01-07,23.298,23.67,22.984,23.036,8023290,0
2016-01-08,23.237,23.411,22.233,22.267,7451349,0
2016-01-11,22.608,22.643,21.316,21.526,12272626,0
2016-01-12,21.813,22.154,21.411,21.981,8133394,0
2016-01-13,22.172,22.582,21.14,21.351,7739179,0
2016-01-14,21.395,22.578,20.322,22.389,10805882,0
2016-01-15,21.308,21.778,20.826,21.446,12402819,0
2016-01-19,21.727,21.945,20.539,20.966,7259199,0
2016-01-20,20.112,21.14,19.481,20.74,10470725,0
2016-01-21,20.915,21.866,20.888,21.098,7605076,0
2016-01-22,21.882,22.898,21.841,22.888,9102405,0
2016-01-25,22.73,22.748,21.831,21.858,6424377,0
2016-01-26,21.866,23.194,21.77,22.959,8502636,0
2016-01-27,22.923,23.106,21.813,22.356,5619427,0
2016-01-28,21.891,22.581,21.019,21.935,8885542,0
2016-01-29,22.067,23.133,22.049,22.94,8203110,0
2016-02-01,22.878,24.119,22.356,23.899,9149975,0
2016-02-02,23.481,23.797,22.757,23.036,10216250,0
2016-02-03,23.246,23.578,21.77,23.115,9504245,0
2016-02-04,23.115,24.429,22.998,23.552,8528937,0
2016-02-05,23.454,24.294,23.311,23.661,6554323,0
2016-02-08,22.964,23.007,21.193,21.846,12137079,0
2016-02-09,21.201,22.454,21.096,21.864,5591421,0
2016-02-10,22.275,22.66,21.899,21.899,6441953,0
2016-02-11,21.051,21.935,20.209,20.576,11680087,0
2016-02-12,21.06,22.059,20.265,22.015,11065090,0
2016-02-16,22.82,23.214,21.89,23.214,7551233,0
2016-02-17,23.481,24.107,23.214,23.803,7958520,0
2016-02-18,24.036,24.036,23.379,23.661,4782090,0
2016-02-19,23.311,23.518,22.892,23.124,4793802,0
2016-02-22,23.571,24.125,23.469,23.838,5701124,0
2016-02-23,23.686,23.866,22.614,23.007,4989176,0
2016-02-24,22.579,23.142,22.05,22.998,5086949,0
2016-02-25,23.035,23.176,22.39,22.776,7095801,0
2016-02-26,23.016,23.526,22.864,22.892,5841559,0
2016-02-29,22.882,23.509,22.56,23.214,5580866,0
2016-03-01,23.633,24.805,23.598,24.178,7828658,0
2016-03-02,24.322,25.206,23.839,25.1,7402910,0
2016-03-03,25.036,25.555,24.598,25.511,6344470,0
2016-03-04,25.653,26.225,25.376,25.985,7292580,0
2016-03-07,25.653,26.093,25.405,25.975,5315809,0
2016-03-08,25.733,25.911,25.1,25.252,7127659,0
2016-03-09,25.43,25.653,24.51,24.689,6673538,0
2016-03-10,24.894,24.966,23.91,24.464,5459134,0
2016-03-11,24.894,24.929,24.263,24.598,5959832,0
2016-03-14,24.689,24.741,24.26,24.412,4384941,0
2016-03-15,24.223,24.277,23.633,24.206,3531387,0
2016-03-16,24.144,25.108,24.081,24.822,4518795,0
2016-03-17,24.822,25.61,24.627,25.188,5518337,0
2016-03-18,25.411,25.626,24.831,25.019,4750765,0
2016-03-21,24.876,25.187,24.627,25.045,4920407,0
2016-03-22,24.788,25.019,24.635,24.85,3025601,0
2016-03-23,24.768,24.92,23.982,24.098,4589730,0
2016-03-24,23.776,23.795,23.176,23.643,5011612,0
2016-03-28,23.732,23.768,23.393,23.518,3854351,0
2016-03-29,23.419,24.732,23.231,24.652,6232872,0
2016-03-30,24.974,25.197,24.751,24.974,4330029,0
2016-03-31,24.858,25.228,24.84,25.072,2391735,0
2016-04-01,24.85,25.224,24.518,25.143,3530772,0
2016-04-04,25.127,25.181,24.421,24.492,5495385,0
2016-04-05,24.241,24.581,23.937,24.438,2793591,0
2016-04-06,24.492,24.751,24.144,24.661,2901972,0
2016-04-07,24.492,24.788,24.009,24.045,4189006,0
2016-04-08,24.33,24.437,23.623,23.838,4966093,0
2016-04-11,23.928,24.156,23.713,23.713,3562950,0
2016-04-12,23.838,24.492,23.526,24.286,4031341,0
2016-04-13,24.527,25.626,24.505,25.555,6045087,0
2016-04-14,25.529,25.966,25.234,25.931,5516743,0
2016-04-15,25.85,26.243,25.591,25.725,3149895,0
2016-04-18,25.672,26.146,25.6,25.948,3621533,0
2016-04-19,26.109,26.377,26.002,26.271,4244804,0
2016-04-20,26.315,26.459,26.002,26.315,4274772,0
2016-04-21,26.235,26.332,25.117,25.234,6600334,0
2016-04-22,24.983,25.787,24.938,25.43,3292268,0
2016-04-25,25.385,25.42,25.064,25.286,2636669,0
2016-04-26,25.385,25.86,25.365,25.626,3401342,0
2016-04-27,25.743,25.94,25.511,25.78,3501596,0
2016-04-28,25.608,25.815,24.975,25.074,3887016,0
2016-04-29,25.037,25.055,24.417,24.767,3707971,0
2016-05-02,24.812,25.165,24.777,24.948,2652182,0
2016-05-03,24.659,24.677,23.933,24.407,4532001,0
2016-05-04,24.28,24.433,23.766,24,3643092,0
2016-05-05,24.154,24.349,23.812,24.154,2839681,0
2016-05-06,23.919,24.298,23.865,24.083,2162575,0
2016-05-09,24.235,24.254,23.748,24.171,3655374,0
2016-05-10,24.325,24.642,24.154,24.325,2612330,0
2016-05-11,24.136,24.354,24.019,24.171,2442622,0
2016-05-12,24.28,24.354,23.369,23.783,4729221,0
2016-05-13,23.577,23.882,23.116,23.287,3360052,0
2016-05-16,23.296,23.64,23.287,23.406,4195504,0
2016-05-17,23.314,23.739,23.17,23.522,2592238,0
2016-05-18,23.468,23.756,22.799,22.828,9326032,0
2016-05-19,22.763,22.763,21.853,22.375,7768379,0
2016-05-20,22.466,23.216,22.34,22.972,13401838,0
2016-05-23,22.981,23.053,22.691,22.773,3040927,0
2016-05-24,22.981,23.739,22.863,23.63,4636639,0
2016-05-25,23.793,24.633,23.73,24.108,5311107,0
2016-05-26,24.108,24.235,23.802,23.919,1847978,0
2016-05-27,23.947,24.587,23.91,24.181,3777062,0
2016-05-31,24.235,24.371,23.406,23.64,5723997,0
2016-06-01,23.423,23.926,23.216,23.703,3020366,0
2016-06-02,23.567,23.756,23.437,23.72,2703283,0
2016-06-03,23.495,23.577,23.152,23.548,2830253,0
2016-06-06,23.595,24.126,23.541,24.1,3663808,0
2016-06-07,24.118,24.371,24.053,24.118,5343776,0
2016-06-08,24.145,24.479,24.1,24.298,3286482,0
2016-06-09,24.235,24.271,23.875,23.919,2301211,0
2016-06-10,23.595,23.649,23.334,23.531,5094107,0
2016-06-13,23.304,23.595,23.233,23.233,3069345,0
2016-06-14,23.188,23.273,22.421,22.611,4815744,0
2016-06-15,22.773,22.926,22.475,22.745,5264388,0
2016-06-16,22.547,22.646,22.079,22.493,3655214,0
2016-06-17,22.521,22.735,22.177,22.484,3677214,0
2016-06-20,22.9,23.401,22.871,23.007,5213416,0
2016-06-21,23.178,23.341,22.818,22.854,4487272,0
2016-06-22,22.863,23.107,22.628,22.72,2571936,0
2016-06-23,22.954,23.369,22.863,23.36,5569076,0
2016-06-24,22.059,23.007,21.98,22.087,7899831,0
2016-06-27,21.689,21.736,20.997,21.05,7303669,0
2016-06-28,21.644,21.897,21.23,21.538,6219984,0
2016-06-29,21.673,22.34,21.528,22.34,4758857,0
2016-06-30,22.475,22.538,21.98,22.151,3779399,0
2016-07-01,22.069,22.413,21.975,22.114,3114914,0
2016-07-05,21.916,21.916,20.987,20.987,8045406,0
2016-07-06,20.769,20.823,20.263,20.724,15182304,0
2016-07-07,20.941,21.252,20.805,21.13,7444265,0
2016-07-08,21.337,21.771,21.211,21.663,5700615,0
2016-07-11,21.771,22.122,21.681,21.753,4905099,0
2016-07-12,21.997,22.484,21.844,22.177,7713690,0
2016-07-13,22.204,22.565,21.816,22.384,5060678,0
2016-07-14,22.611,22.846,22.497,22.628,3939904,0
2016-07-15,22.745,22.783,22.512,22.565,3393191,0
2016-07-18,22.565,22.783,22.529,22.683,4891524,0
2016-07-19,22.592,22.863,22.538,22.837,2602968,0
2016-07-20,22.837,23.495,22.575,23.324,5783346,0
2016-07-21,23.548,24.361,23.504,24.217,7900678,0
2016-07-22,24.235,24.84,24.208,24.75,6361945,0
2016-07-25,24.795,25.526,24.777,24.984,6790414,0
2016-07-26,25.002,25.13,24.812,24.975,5412028,0
2016-07-27,24.994,25.291,24.638,24.822,6653324,0
2016-07-28,24.822,24.885,24.529,24.685,4240665,0
2016-07-29,24.584,24.722,24.401,24.547,2366266,0
2016-08-01,24.511,24.598,24.154,24.208,5481514,0
2016-08-02,24.082,24.191,23.633,23.734,5341386,0
2016-08-03,23.734,24.428,23.715,24.383,6354986,0
2016-08-04,24.411,24.566,24.126,24.355,4296602,0
2016-08-05,24.52,24.959,24.484,24.867,4593803,0
2016-08-08,25.114,25.311,24.932,25.27,4040192,0
2016-08-09,25.351,25.746,25.297,25.508,6471235,0
2016-08-10,25.472,25.673,25.297,25.453,2740266,0
2016-08-11,25.564,25.818,25.494,25.516,2240473,0
2016-08-12,25.408,25.516,25.224,25.242,3207768,0
2016-08-15,25.261,25.673,25.242,25.554,2202969,0
2016-08-16,25.516,25.554,25.351,25.49,1628311,0
2016-08-17,25.425,25.695,25.335,25.508,2429691,0
2016-08-18,25.508,25.974,25.508,25.901,3835306,0
2016-08-19,25.81,25.938,25.663,25.783,1920513,0
2016-08-22,25.681,25.828,25.506,25.791,2098673,0
2016-08-23,25.938,26.075,25.783,25.818,3110868,0
2016-08-24,25.754,25.838,25.626,25.754,2176874,0
2016-08-25,25.609,25.818,25.399,25.443,2035687,0
2016-08-26,25.453,25.58,24.786,25.097,4400901,0
2016-08-29,25.151,25.435,25.033,25.242,2693699,0
2016-08-30,25.297,25.325,25.105,25.224,1531434,0
2016-08-31,25.307,25.307,24.85,25.077,1689216,0
2016-09-01,25.234,25.234,24.383,24.63,4166929,0
2016-09-02,24.675,24.913,24.465,24.584,3820697,0
2016-09-06,24.648,24.685,24.208,24.42,2500423,0
2016-09-07,24.475,24.511,24.136,24.347,2779775,0
2016-09-08,24.291,24.695,24.282,24.502,2026746,0
2016-09-09,24.355,24.373,23.707,23.935,4974561,0
2016-09-12,23.697,24.191,23.213,24.072,4415020,0
2016-09-13,23.843,23.881,23.332,23.578,5300081,0
2016-09-14,23.496,23.542,23.139,23.405,3334728,0
2016-09-15,23.405,23.793,23.277,23.588,3120218,0
2016-09-16,23.578,23.578,23.285,23.559,2235607,0
2016-09-19,23.596,23.861,23.519,23.623,2167419,0
2016-09-20,23.797,23.915,23.514,23.743,2508092,0
2016-09-21,23.779,24.163,23.697,24.1,2793767,0
2016-09-22,24.236,24.337,23.743,23.825,4763040,0
2016-09-23,23.779,23.889,23.555,23.623,3767234,0
2016-09-26,23.405,23.445,23.102,23.285,3428677,0
2016-09-27,23.184,23.268,22.792,22.864,5901388,0
2016-09-28,22.957,23.03,22.737,22.974,3797432,0
2016-09-29,22.928,23.34,22.763,22.919,4559276,0
2016-09-30,23.102,23.505,22.911,23.349,6230735,0
2016-10-03,23.258,23.532,22.911,23.038,2821257,0
2016-10-04,23.13,23.196,22.755,22.947,4016209,0
2016-10-05,23.094,23.194,22.842,22.992,4512298,0
2016-10-06,22.984,22.992,22.548,22.673,3456948,0
2016-10-07,22.673,22.673,22.366,22.572,2786172,0
2016-10-10,22.673,22.755,22.425,22.554,2244002,0
2016-10-11,22.518,22.544,21.969,22.225,4534500,0
2016-10-12,22.243,22.315,21.972,22.096,3988608,0
2016-10-13,21.949,21.969,21.711,21.804,5901724,0
2016-10-14,21.914,22.123,21.621,21.657,4277226,0
2016-10-17,21.703,21.703,21.346,21.51,3965504,0
2016-10-18,21.767,21.767,21.382,21.594,3900133,0
2016-10-19,21.721,21.996,21.594,21.685,5429327,0
2016-10-20,21.721,21.749,21.466,21.603,3233290,0
2016-10-21,21.52,22.05,21.41,22.014,4852799,0
2016-10-24,22.444,22.911,22.326,22.673,5363670,0
2016-10-25,22.682,23.094,22.591,22.902,4644707,0
2016-10-26,22.957,23.285,22.809,23.213,5942800,0
2016-10-27,23.779,24.052,23.011,23.176,7478691,0
2016-10-28,23.303,23.715,23.184,23.322,4242499,0
2016-10-31,23.368,23.578,22.883,22.893,2921462,0
2016-11-01,23.001,23.459,22.682,22.792,3611003,0
2016-11-02,22.682,22.745,22.252,22.28,4415042,0
2016-11-03,22.335,22.484,22.048,22.177,3687169,0
2016-11-04,22.048,22.419,21.87,21.898,3364169,0
2016-11-07,22.325,22.522,22.018,22.195,4012556,0
2016-11-08,22.177,22.4,21.874,22.363,4164683,0
2016-11-09,22.308,22.382,21.702,22.038,9950961,0
2016-11-10,22.316,22.921,22.065,22.819,10709899,0
2016-11-11,22.874,22.934,22.419,22.512,7614231,0
2016-11-14,22.791,23.544,22.749,23.508,8306526,0
2016-11-15,23.638,24.187,23.442,24.093,6530835,0
2016-11-16,24.01,24.154,23.53,23.777,4664901,0
2016-11-17,23.796,24.297,23.656,24.093,3955861,0
2016-11-18,24.187,24.754,24.01,24.744,5430011,0
2016-11-21,24.996,24.996,24.289,24.512,5604110,0
2016-11-22,24.614,24.769,24.498,24.642,3411204,0
2016-11-23,24.456,24.652,24.14,24.214,4629080,0
2016-11-25,24.196,24.8,24.187,24.698,2118126,0
2016-11-28,24.549,24.689,23.963,24.01,4653591,0
2016-11-29,24.038,24.345,23.889,24.177,2760989,0
2016-11-30,24.372,24.633,23.916,23.945,3627675,0
2016-12-01,24.158,24.544,23.907,24.326,5173235,0
2016-12-02,24.214,24.307,23.781,24.055,3688630,0
2016-12-05,24.14,24.652,24.117,24.559,3219938,0
2016-12-06,24.754,24.782,24.372,24.698,4123819,0
2016-12-07,24.772,26.744,24.744,26.577,14405107,0
2016-12-08,26.661,27.86,26.55,27.73,12818862,0
2016-12-09,27.721,28.14,27.423,27.46,12894690,0
2016-12-12,27.443,27.443,26.558,27.246,6711420,0
2016-12-13,27.331,27.488,26.982,27.284,4010354,0
2016-12-14,27.098,27.6,26.931,27.071,3826976,0
2016-12-15,27.071,27.61,27.023,27.191,5205676,0
2016-12-16,27.544,27.628,26.903,26.949,22991631,0
2016-12-19,26.903,27.098,26.744,27.051,3653012,0
2016-12-20,27.051,27.386,26.764,26.894,4591289,0
2016-12-21,26.754,26.847,26.4,26.512,3489106,0
2016-12-22,26.428,26.493,25.972,26.037,4579460,0
2016-12-23,26,26.251,25.786,26.177,2937671,0
2016-12-27,26.195,26.242,25.768,25.805,4140428,0
2016-12-28,25.805,25.926,25.368,25.423,4152797,0
2016-12-29,25.414,25.647,25.061,25.256,4660302,0
2016-12-30,25.238,25.256,24.791,25.144,5734243,0
2017-01-03,25.581,26.251,25.442,26.158,8578072,0
2017-01-04,26.512,28.354,26.512,27.721,15763431,0
2017-01-05,27.767,28.494,27.628,28.297,8206101,0
2017-01-06,28.559,28.754,28.105,28.382,6557277,0
2017-01-09,28.596,28.986,28.065,28.344,6072826,0
2017-01-10,28.335,28.363,27.815,27.972,5655054,0
2017-01-11,27.815,28.187,27.815,28.102,4084710,0
2017-01-12,28.075,28.131,27.815,28.092,3447313,0
2017-01-13,28.092,28.356,27.99,27.99,3754720,0
2017-01-17,28.065,28.092,27.34,27.6,4192674,0
2017-01-18,27.517,27.6,27.116,27.517,2923535,0
2017-01-19,27.498,27.563,26.959,27.266,4312944,0
2017-01-20,27.479,27.535,27.158,27.517,3991297,0
2017-01-23,27.582,27.759,27.44,27.508,3407259,0
2017-01-24,27.498,28.382,27.413,28.196,5846424,0
2017-01-25,28.279,28.513,27.954,28.484,7657852,0
2017-01-26,28.885,29.303,28.707,29.033,7169444,0
2017-01-27,29.192,29.228,28.958,29.117,5194257,0
2017-01-30,28.949,29.117,28.474,28.856,4018498,0
2017-01-31,28.689,28.82,28.131,28.494,3854895,0
2017-02-01,28.866,29.48,28.846,28.986,7494274,0
2017-02-02,29.09,29.114,28.58,29.08,4049419,0
2017-02-03,29.43,29.59,28.844,29.034,4174606,0
2017-02-06,28.901,29.09,28.825,28.92,4214334,0
2017-02-07,28.976,29.195,28.674,28.854,3860841,0
2017-02-08,28.674,29.12,28.491,28.835,3956116,0
2017-02-09,28.778,28.807,28.174,28.496,5326825,0
2017-02-10,28.514,28.737,28.354,28.666,3454066,0
2017-02-13,28.883,28.986,28.599,28.76,3286792,0
2017-02-14,28.825,28.976,28.684,28.76,3995629,0
2017-02-15,29.024,29.331,28.807,29.222,4953683,0
2017-02-16,29.128,29.421,28.651,28.712,7523352,0
2017-02-17,28.618,28.646,28.354,28.542,4147717,0
2017-02-21,28.684,28.901,28.618,28.854,5617829,0
2017-02-22,28.788,28.892,28.542,28.637,2262050,0
2017-02-23,28.732,28.75,27.91,28.174,5068713,0
2017-02-24,27.928,27.994,27.565,27.9,4633686,0
2017-02-27,27.796,28.24,27.522,28.137,4068000,0
2017-02-28,28.07,28.24,27.654,27.9,3241823,0
2017-03-01,28.326,28.457,28.155,28.334,4396093,0
2017-03-02,28.25,28.4,28.032,28.032,2546160,0
2017-03-03,27.976,28.174,27.729,28.014,4237344,0
2017-03-06,28.014,28.098,27.816,27.882,2035337,0
2017-03-07,27.862,27.862,27.515,27.759,2567495,0
2017-03-08,27.966,27.966,27.399,27.484,3167918,0
2017-03-09,27.465,27.645,26.87,27.031,6630981,0
2017-03-10,27.154,27.438,27.126,27.333,3107462,0
2017-03-13,28.4,28.883,28.174,28.666,13242223,0
2017-03-14,28.637,28.732,28.334,28.562,4115830,0
2017-03-15,28.798,29.043,28.674,28.817,5703255,0
2017-03-16,29.166,29.195,28.673,28.901,4552510,0
2017-03-17,28.948,29.119,28.892,28.892,3392178,0
2017-03-20,28.958,29.034,28.769,28.835,3014806,0
2017-03-21,29.034,29.034,28.164,28.344,6203763,0
2017-03-22,28.212,28.505,27.862,28.316,4722561,0
2017-03-23,28.24,28.542,28.023,28.23,3265647,0
2017-03-24,28.23,28.391,27.872,28.032,2768733,0
2017-03-27,27.816,27.956,27.57,27.948,4331953,0
2017-03-28,27.928,28.194,27.862,27.976,3098684,0
2017-03-29,28.032,28.032,27.504,27.684,6537825,0
2017-03-30,27.862,28.127,27.816,28.042,4002623,0
2017-03-31,28.079,28.141,27.966,28.052,3188186,0
2017-04-03,28.052,28.127,27.56,27.9,4268698,0
2017-04-04,27.767,28.04,27.674,27.994,1986889,0
2017-04-05,28.221,28.326,27.806,27.834,3384858,0
2017-04-06,27.816,28.448,27.767,28.108,3132712,0
2017-04-07,27.91,28.264,27.674,27.759,4298598,0
2017-04-10,27.767,27.943,27.645,27.806,2848854,0
2017-04-11,27.702,27.853,27.55,27.616,2954198,0
2017-04-12,27.58,27.684,27.39,27.636,2264466,0
2017-04-13,27.626,27.871,27.248,27.258,3867288,0
2017-04-17,27.268,27.645,27.258,27.626,3218376,0
2017-04-18,27.55,28.184,27.438,27.956,4183553,0
2017-04-19,28.079,28.666,28.052,28.391,5332092,0
2017-04-20,29.251,29.326,28.391,28.542,12918208,0
2017-04-21,28.892,28.94,28.486,28.599,10706557,0
2017-04-24,29.374,29.44,28.466,28.741,10274547,0
2017-04-25,28.93,29.44,28.892,29.176,7436297,0
2017-04-26,29.354,29.694,29.251,29.534,6783406,0
2017-04-27,29.582,30.146,29.291,30.088,7350218,0
2017-04-28,30.146,30.146,29.875,29.961,5571443,0
2017-05-01,30.098,30.312,29.952,29.961,4694280,0
2017-05-02,30.098,30.194,29.865,29.875,4550390,0
2017-05-03,29.875,30.001,29.835,29.913,3219840,0
2017-05-04,29.933,30.001,29.32,29.398,5520583,0
2017-05-05,29.359,29.505,29.145,29.418,3594842,0
2017-05-08,29.496,29.748,29.145,29.262,5648710,0
2017-05-09,29.408,29.486,29.097,29.135,13326979,0
2017-05-10,29.165,29.34,29.068,29.165,2808034,0
2017-05-11,29.262,29.32,28.834,29.145,3462455,0
2017-05-12,29.126,29.165,28.942,29.058,3238854,0
2017-05-15,29.145,29.408,29.117,29.253,3709536,0
2017-05-16,29.369,29.379,29.028,29.35,2703643,0
2017-05-17,29.058,29.145,28.235,28.485,5745723,0
2017-05-18,28.339,28.573,28.203,28.446,7144510,0
2017-05-19,28.505,29.194,28.485,29.019,4055994,0
2017-05-22,30.555,31.409,30.457,30.972,21188285,0
2017-05-23,31.312,32.07,31.273,31.546,11530212,0
2017-05-24,31.788,31.865,31.496,31.604,4497025,0
2017-05-25,31.701,31.827,31.526,31.546,3824959,0
2017-05-26,31.546,31.72,31.449,31.652,4463465,0
2017-05-30,31.837,32.148,31.778,31.925,5287707,0
2017-05-31,32.041,32.138,31.438,31.943,3990375,0
2017-06-01,32.05,32.828,31.992,32.497,7484601,0
2017-06-02,32.536,32.964,32.527,32.731,5838884,0
2017-06-05,32.74,32.828,32.274,32.371,6139848,0
2017-06-06,32.303,32.39,32.07,32.167,4834238,0
2017-06-07,32.216,32.585,32.109,32.342,3752783,0
2017-06-08,32.342,32.663,32.089,32.342,4797951,0
2017-06-09,32.371,32.838,32.089,32.42,4841711,0
2017-06-12,32.352,32.449,31.477,31.701,7012661,0
2017-06-13,31.915,32.162,31.875,31.992,3907568,0
2017-06-14,32.138,32.138,31.749,31.837,2629738,0
2017-06-15,31.594,31.701,31.215,31.614,2953425,0
2017-06-16,31.749,31.827,31.506,31.73,2928557,0
2017-06-19,32.011,32.459,31.973,32.128,4466924,0
2017-06-20,32.128,32.216,31.713,32.002,3711869,0
2017-06-21,31.885,32.29,31.827,32.021,3282599,0
2017-06-22,32.206,32.385,32.06,32.118,5515872,0
2017-06-23,32.157,32.381,32.031,32.196,2313695,0
2017-06-26,32.381,32.39,31.596,32.206,2991430,0
2017-06-27,32.157,32.42,31.915,32.011,2977082,0
2017-06-28,32.157,32.672,32.118,32.39,3371388,0
2017-06-29,32.585,32.672,31.885,32.322,4024535,0
2017-06-30,32.4,32.492,31.943,32.4,4676812,0
2017-07-03,32.595,32.595,32.08,32.176,4007710,0
2017-07-05,32.244,32.332,31.943,32.089,3567028,0
2017-07-06,31.905,32.057,31.769,31.943,2799207,0
2017-07-07,32.031,32.138,31.677,32.05,3580134,0
2017-07-10,32.07,32.507,32.05,32.352,2318641,0
2017-07-11,32.39,32.701,32.201,32.575,2668471,0
2017-07-12,32.856,33.129,32.682,32.711,3512794,0
2017-07-13,32.847,33.124,32.643,32.906,2519837,0
2017-07-14,32.789,33.566,32.731,33.459,3582373,0
2017-07-17,33.518,33.819,33.459,33.566,3378359,0
2017-07-18,33.566,33.614,33.371,33.527,2693191,0
2017-07-19,33.838,34.091,33.576,33.789,4512635,0
2017-07-20,33.682,33.974,33.042,33.303,8134562,0
2017-07-21,33.498,33.702,33.119,33.44,3115695,0
2017-07-24,33.518,33.722,33.333,33.371,3210774,0
2017-07-25,33.576,33.809,33.445,33.566,3672309,0
2017-07-26,33.712,33.955,33.483,33.508,5550222,0
2017-07-27,33.656,33.759,32.759,33.33,4906024,0
2017-07-28,33.261,33.291,32.876,33.093,2419362,0
2017-07-31,33.064,33.098,32.748,33.014,2548021,0
2017-08-01,33.152,33.478,32.925,33.064,2575400,0
2017-08-02,33.152,33.181,32.461,32.777,9030363,0
2017-08-03,32.679,32.994,32.629,32.748,2483966,0
2017-08-04,32.896,33.577,32.856,33.34,4101221,0
2017-08-07,33.527,33.626,33.291,33.409,2575353,0
2017-08-08,33.458,33.873,33.315,33.35,4914170,0
2017-08-09,33.212,33.291,32.866,32.965,4837539,0
2017-08-10,32.837,32.886,31.405,31.879,7462338,0
2017-08-11,31.613,31.711,31.188,31.534,4969641,0
2017-08-14,31.82,32.343,31.808,32.007,3326666,0
2017-08-15,32.165,32.172,31.84,31.84,2185533,0
2017-08-16,31.938,32.044,31.682,31.751,1489260,0
2017-08-17,31.652,31.701,31.09,31.188,3114552,0
2017-08-18,31.099,31.376,30.735,31.109,3301099,0
2017-08-21,31.08,31.228,30.626,30.951,3010443,0
2017-08-22,31.109,31.534,31.07,31.346,2139249,0
2017-08-23,31.326,31.455,31.149,31.386,1785964,0
2017-08-24,31.386,31.534,31.188,31.208,1782562,0
2017-08-25,31.208,31.484,31.159,31.159,1951928,0
2017-08-28,31.257,31.751,31.198,31.534,2242397,0
2017-08-29,31.228,31.534,31.149,31.524,2086639,0
2017-08-30,31.583,32.254,31.491,32.106,2952817,0
2017-08-31,32.313,32.412,31.968,32.304,3042569,0
2017-09-01,32.412,32.659,32.284,32.284,3601448,0
2017-09-05,31.948,32.136,31.129,31.623,4728165,0
2017-09-06,31.682,31.84,31.297,31.593,2320176,0
2017-09-07,31.593,31.682,30.991,31.208,2846469,0
2017-09-08,31.099,31.318,31.001,31.198,1385525,0
2017-09-11,31.425,31.879,31.415,31.731,2298362,0
2017-09-12,31.889,31.919,31.529,31.78,1805364,0
2017-09-13,31.731,31.761,31.336,31.613,2379174,0
2017-09-14,31.583,31.82,31.474,31.672,1696111,0
2017-09-15,31.682,31.909,31.553,31.869,2319419,0
2017-09-18,31.978,32.225,31.751,31.909,2471916,0
2017-09-19,31.958,32.2,31.741,31.988,1932262,0
2017-09-20,32.086,32.323,31.968,32.195,1933074,0
2017-09-21,32.225,32.516,32.146,32.284,2561961,0
2017-09-22,32.225,32.817,32.175,32.738,3441673,0
2017-09-25,32.6,32.955,32.432,32.698,2574254,0
2017-09-26,32.797,32.866,32.323,32.402,2077504,0
2017-09-27,32.58,32.827,32.264,32.501,3237666,0
2017-09-28,32.679,33.083,32.57,32.896,2545679,0
2017-09-29,32.886,33.133,32.856,32.935,2501811,0
2017-10-02,32.955,33.044,32.027,32.57,5157318,0
2017-10-03,32.58,33.044,32.383,32.797,4059763,0
2017-10-04,32.837,33.261,32.817,33.123,2965895,0
2017-10-05,33.221,33.389,32.975,33.182,3047872,0
2017-10-06,33.064,33.291,32.718,33.004,2648092,0
2017-10-09,33.064,33.123,32.669,32.827,1871891,0
2017-10-10,33.093,33.113,32.501,32.649,2687702,0
2017-10-11,32.639,32.866,32.501,32.758,1901758,0
2017-10-12,32.807,33.004,32.531,32.57,1928586,0
2017-10-13,32.58,32.598,32.323,32.501,2115827,0
2017-10-16,32.649,32.886,32.57,32.827,3175365,0
2017-10-17,32.817,32.896,32.649,32.787,1939690,0
2017-10-18,32.817,33.212,32.817,33.054,3777360,0
2017-10-19,33.448,34.068,33.34,33.567,7896919,0
2017-10-20,33.804,34.337,33.764,34.011,4718011,0
2017-10-23,34.159,34.544,34.159,34.268,5342511,0
2017-10-24,34.495,34.613,33.794,34.139,5093141,0
2017-10-25,34.297,34.297,33.014,33.725,5237300,0
2017-10-26,33.725,33.912,33.271,33.33,4184313,0
2017-10-27,33.4008,33.59,32.51,33.5,4895019,0
2017-10-30,33.45,33.5,32.82,33.05,4571776,0
2017-10-31,33.02,33.43,32.8,33.29,4401265,0
2017-11-01,33.41,33.5,32.72,32.89,4649137,0
2017-11-02,32.8,32.83,31.5,32.51,6675795,0
2017-11-03,32.39,33.05,32.23,32.89,3605226,0
2017-11-06,33.03,33.27,33.03,33.03,3219602,0
2017-11-07,33.01,33.17,32.92,33.04,2347029,0
2017-11-08,32.94,33.03,32.4768,32.65,2572904,0
2017-11-09,32.48,32.81,32.26,32.43,2736315,0
2017-11-10,32.36,32.5699,31.92,32.13,3731999,0
