Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,48.709,49.426,48.071,49.426,581177,0
2005-02-28,49.426,49.894,48.26,48.818,683578,0
2005-03-01,48.818,49.535,48.539,49.505,480783,0
2005-03-02,49.605,50.043,49.147,49.824,666110,0
2005-03-03,50.203,50.252,49.167,49.754,937172,0
2005-03-04,50.103,50.103,49.396,49.665,449962,0
2005-03-07,50.691,54.138,50.561,53.56,1811195,0
2005-03-08,53.56,53.59,52.046,52.514,811981,0
2005-03-09,52.394,52.394,51.129,51.806,806660,0
2005-03-10,51.806,52.095,51,51.806,780458,0
2005-03-11,52.115,53.25,52.115,52.802,932252,0
2005-03-14,53.052,53.629,52.962,53.39,531783,0
2005-03-15,54.984,58.42,54.734,57.175,2213974,0
2005-03-16,57.185,57.185,55.78,56.03,990781,0
2005-03-17,55.98,57.574,55.93,57.275,827743,0
2005-03-18,57.275,57.275,56.03,56.538,1270979,0
2005-03-21,56.418,56.418,53.888,54.734,1300997,0
2005-03-22,54.884,55.094,54.296,54.834,1005539,0
2005-03-23,54.834,54.834,52.892,53.23,1166971,0
2005-03-24,53.688,54.774,53.649,54.138,428178,0
2005-03-28,54.148,54.376,53.19,53.46,553468,0
2005-03-29,53.3,54.326,51.896,52.145,614607,0
2005-03-30,51.796,53.26,51.746,52.494,893501,0
2005-03-31,52.444,52.603,51.816,51.946,544132,0
2005-04-01,52.444,53.29,52.444,53.18,542525,0
2005-04-04,53.29,53.51,52.056,53.022,417435,0
2005-04-05,52.912,53.659,52.902,53.39,309814,0
2005-04-06,53.59,54.784,53.59,54.436,654665,0
2005-04-07,56.03,56.528,55.183,56.03,994898,0
2005-04-08,56.278,56.926,55.282,55.432,518029,0
2005-04-11,55.432,56.278,54.924,55.82,546140,0
2005-04-12,55.79,56.568,55.024,56.428,594027,0
2005-04-13,56.776,59.018,56.258,56.628,1181830,0
2005-04-14,56.826,56.936,53.738,54.166,749335,0
2005-04-15,53.968,54.486,52.214,52.514,897114,0
2005-04-18,51.796,52.792,50.053,51.886,966687,0
2005-04-19,53.28,54.166,52.175,52.892,579972,0
2005-04-20,52.892,52.892,49.894,50.422,1025618,0
2005-04-21,51.418,52.424,50.322,51.876,782766,0
2005-04-22,51.876,52.036,47.563,48.25,1344668,0
2005-04-25,49.555,51.986,48.927,51.208,1432010,0
2005-04-26,54.186,57.215,53.56,56.368,2984091,0
2005-04-27,54.784,55.282,53.56,53.678,1652072,0
2005-04-28,53.688,54.276,51.996,52.673,1047001,0
2005-04-29,52.892,53.54,51.358,52.574,949017,0
2005-05-02,52.474,53.29,51.298,52.155,727550,0
2005-05-03,51.378,52.334,50.95,51.508,541622,0
2005-05-04,52.294,54.894,52.194,54.216,1230420,0
2005-05-05,54.216,54.944,53.48,54.356,771422,0
2005-05-06,54.784,55.084,53.958,54.276,447453,0
2005-05-09,54.336,55.034,53.56,55.014,687192,0
2005-05-10,54.784,54.834,52.932,53.111,549854,0
2005-05-11,53.24,53.828,51.816,53.639,616716,0
2005-05-12,53.44,53.639,51.896,52.145,726948,0
2005-05-13,52.145,52.434,50.302,51.478,971607,0
2005-05-16,51.438,52.742,51.268,52.623,596135,0
2005-05-17,52.394,52.712,51.796,52.593,534594,0
2005-05-18,52.892,55.232,52.692,54.934,1252106,0
2005-05-19,54.934,55.532,54.516,55.282,716407,0
2005-05-20,55.242,55.282,54.536,54.874,517829,0
2005-05-23,55.124,55.532,54.088,55.262,714399,0
2005-05-24,54.764,55.173,53.908,54.286,564210,0
2005-05-25,54.038,54.128,52.852,52.992,688497,0
2005-05-26,52.992,53.639,52.992,53.48,652757,0
2005-05-27,53.29,53.928,53.29,53.53,408701,0
2005-05-31,53.53,53.888,52.593,52.653,848825,0
2005-06-01,52.792,54.456,52.544,54.068,1251000,0
2005-06-02,54.226,55.78,53.948,55.622,906049,0
2005-06-03,56.219,56.776,55.024,55.342,901532,0
2005-06-06,55.602,55.632,54.616,55.282,541622,0
2005-06-07,55.432,56.528,55.044,55.144,542023,0
2005-06-08,55.144,55.671,54.196,54.286,385008,0
2005-06-09,54.038,55.502,53.56,55.492,449360,0
2005-06-10,55.9,56.1,54.526,55.034,469540,0
2005-06-13,55.084,55.212,54.346,54.674,244959,0
2005-06-14,54.784,55.691,54.486,55.362,701649,0
2005-06-15,55.612,55.73,54.286,54.904,524856,0
2005-06-16,54.834,54.884,54.436,54.834,470042,0
2005-06-17,54.834,54.984,53.888,54.296,817402,0
2005-06-20,53.798,54.286,53.678,53.948,441229,0
2005-06-21,53.718,53.768,52.155,52.742,1155226,0
2005-06-22,52.792,53.29,52.404,53.012,489818,0
2005-06-23,52.812,53.26,50.422,51.189,719117,0
2005-06-24,50.591,52.424,50.083,51.796,1909279,0
2005-06-27,51.398,51.756,50.372,50.87,833164,0
2005-06-28,50.78,51.996,50.75,51.906,488714,0
2005-06-29,52.155,52.294,51.657,51.906,478977,0
2005-06-30,52.006,52.294,50.93,50.93,359809,0
2005-07-01,50.93,51.528,50.76,51.119,251686,0
2005-07-05,50.8,51.996,50.631,51.826,407396,0
2005-07-06,51.826,52.404,51.109,51.856,427776,0
2005-07-07,50.8,51.906,50.74,51.896,403681,0
2005-07-08,51.746,52.742,51.398,52.643,527668,0
2005-07-11,52.792,53.898,52.593,53.052,855853,0
2005-07-12,52.802,53.082,52.234,52.832,597039,0
2005-07-13,52.643,52.942,51.826,52.046,436911,0
2005-07-14,52.294,52.663,51.308,51.647,462713,0
2005-07-15,51.498,52.065,51.468,51.736,290840,0
2005-07-18,51.696,52.324,51.508,51.706,289534,0
2005-07-19,52.036,53.24,51.816,52.832,644124,0
2005-07-20,52.702,53.888,52.314,53.57,756363,0
2005-07-21,54.028,54.774,53.042,53.49,571238,0
2005-07-22,53.828,54.734,53.51,53.669,669222,0
2005-07-25,54.236,54.674,53.34,53.54,593123,0
2005-07-26,53.738,54.684,53.38,54.606,600251,0
2005-07-27,53.758,53.758,50.053,50.452,3198329,0
2005-07-28,51.647,53.171,51.498,52.673,1721846,0
2005-07-29,52.643,52.782,51.846,52.234,543027,0
2005-08-01,52.185,52.364,51,51.129,627358,0
2005-08-02,51.139,51.736,50.75,51.736,477370,0
2005-08-03,51.706,52.026,51.388,51.716,803548,0
2005-08-04,50.9,51.109,50.153,50.621,679663,0
2005-08-05,50.053,50.651,48.659,49.645,809973,0
2005-08-08,49.724,50.262,49.426,49.864,699842,0
2005-08-09,49.904,50.561,49.904,50.252,586900,0
2005-08-10,50.302,51.099,49.983,50.85,840292,0
2005-08-11,50.75,50.75,49.705,49.983,464319,0
2005-08-12,49.854,49.854,48.659,49.505,668017,0
2005-08-15,49.306,49.386,48.738,49.326,486104,0
2005-08-16,49.256,49.386,48.918,49.217,487912,0
2005-08-17,49.207,51.039,49.107,51.01,1110450,0
2005-08-18,50.81,50.81,49.934,50.232,735581,0
2005-08-19,50.352,50.352,49.565,49.615,508392,0
2005-08-22,49.705,50.591,48.738,49.316,607982,0
2005-08-23,49.804,50.003,48.111,48.37,806961,0
2005-08-24,48.211,48.868,47.921,48.35,560395,0
2005-08-25,46.667,48.559,46.657,48.041,1450582,0
2005-08-26,48.161,48.161,47.115,47.603,722530,0
2005-08-29,46.547,47.563,46.347,47.403,792605,0
2005-08-30,47.115,47.483,45.063,46.367,1334729,0
2005-08-31,45.869,46.517,45.291,46.347,1083344,0
2005-09-01,46.367,46.955,45.043,45.113,1051620,0
2005-09-02,45.003,45.999,44.585,45.869,827642,0
2005-09-06,45.859,46.457,45.271,46.199,520539,0
2005-09-07,46.019,48.549,45.999,48.001,968093,0
2005-09-08,47.862,48.439,47.413,47.891,639405,0
2005-09-09,47.951,48.081,47.324,47.443,701046,0
2005-09-12,47.244,47.244,45.711,46.219,906451,0
2005-09-13,45.819,45.819,44.625,45.053,1124204,0
2005-09-14,45.123,45.551,43.599,43.688,1262245,0
2005-09-15,43.827,44.117,43.529,43.847,1049411,0
2005-09-16,43.688,44.027,42.782,43.081,1799248,0
2005-09-19,43.19,44.027,42.881,43.359,1315654,0
2005-09-20,43.349,43.619,40.879,40.899,1974636,0
2005-09-21,40.889,40.889,38.897,39.843,2637432,0
2005-09-22,40.042,41.835,39.903,41.188,1662312,0
2005-09-23,42.423,44.525,42.333,43.977,2710217,0
2005-09-26,43.977,44.565,42.503,42.881,919602,0
2005-09-27,43.031,43.081,41.228,42.303,742208,0
2005-09-28,42.553,43.18,42.313,42.901,632980,0
2005-09-29,42.732,42.811,41.825,42.303,653761,0
2005-09-30,42.085,43.369,41.746,42.951,696931,0
2005-10-03,42.702,43.23,41.587,42.035,588104,0
2005-10-04,42.035,42.931,41.955,42.085,436410,0
2005-10-05,41.835,41.995,40.899,41.347,610692,0
2005-10-06,41.547,41.786,39.475,40.013,824330,0
2005-10-07,40.65,40.899,39.644,39.823,896813,0
2005-10-10,39.923,40.212,38.957,39.126,590212,0
2005-10-11,39.206,39.843,38.947,39.395,697231,0
2005-10-12,39.246,39.903,37.732,38.29,768912,0
2005-10-13,38.04,38.16,37.194,38.16,667314,0
2005-10-14,38.449,39.714,38.449,39.296,815695,0
2005-10-17,39.196,40.441,38.748,39.993,748432,0
2005-10-18,40.341,40.351,37.522,37.722,1335532,0
2005-10-19,38.1,40.062,37.891,39.804,1441949,0
2005-10-20,40.939,41.686,40.391,40.65,1471063,0
2005-10-21,41.148,42.224,41.039,41.596,1005740,0
2005-10-24,42.075,43.359,42.015,43.161,1137858,0
2005-10-25,43.161,43.161,41.537,41.766,796721,0
2005-10-26,40.839,40.839,39.524,40.082,1410325,0
2005-10-27,38.996,39.206,38,38.01,1247587,0
2005-10-28,38.409,39.614,38.21,39.544,761985,0
2005-10-31,39.893,41.567,39.843,41.088,1599867,0
2005-11-01,41.337,41.815,40.66,41.407,810174,0
2005-11-02,41.208,42.901,41.029,42.234,937071,0
2005-11-03,42.732,44.275,42.503,43.001,1541439,0
2005-11-04,46.268,47.344,45.271,46.737,3656424,0
2005-11-07,46.955,47.802,46.069,47.533,1088063,0
2005-11-08,47.533,47.533,45.819,45.929,1172794,0
2005-11-09,46.447,47.085,46.019,46.447,916189,0
2005-11-10,46.437,48.141,46.149,47.842,712793,0
2005-11-11,47.842,48.111,47.135,47.713,346859,0
2005-11-14,48.659,48.659,47.225,47.423,578867,0
2005-11-15,47.215,47.334,46.657,46.717,515721,0
2005-11-16,46.925,47.065,45.979,46.367,520137,0
2005-11-17,46.667,47.334,46.647,47.334,435104,0
2005-11-18,47.433,47.463,46.537,47.254,442031,0
2005-11-21,47.413,48.38,47.155,48.28,487208,0
2005-11-22,48.171,48.848,47.812,48.808,404183,0
2005-11-23,48.808,50.402,48.768,49.705,776843,0
2005-11-25,49.705,49.983,49.376,49.844,177395,0
2005-11-28,50.312,50.392,48.927,49.236,592923,0
2005-11-29,49.436,49.854,48.529,48.878,432896,0
2005-11-30,48.957,49.794,48.101,48.191,514817,0
2005-12-01,48.589,49.864,48.579,49.705,544232,0
2005-12-02,49.954,50.302,49.167,49.665,587200,0
2005-12-05,49.505,49.615,48.191,48.37,578065,0
2005-12-06,48.569,48.927,47.613,47.762,677053,0
2005-12-07,47.513,48.091,47.085,47.334,494839,0
2005-12-08,47.433,47.782,46.756,47.005,425567,0
2005-12-09,47.195,47.195,46.268,46.855,482992,0
2005-12-12,47.254,47.284,46.427,46.766,546742,0
2005-12-13,46.677,47.015,45.083,45.819,925024,0
2005-12-14,45.751,46.129,45.203,45.989,593525,0
2005-12-15,45.969,46.298,45.281,45.829,386815,0
2005-12-16,45.819,46.159,44.923,45.113,508994,0
2005-12-19,44.913,45.391,44.157,44.285,641413,0
2005-12-20,44.335,44.973,44.325,44.625,556581,0
2005-12-21,44.705,47.065,44.705,46.995,1174200,0
2005-12-22,46.965,46.975,46.069,46.437,979838,0
2005-12-23,46.617,47.304,46.427,47.115,421753,0
2005-12-27,47.215,47.723,47.125,47.254,604167,0
2005-12-28,47.613,47.971,47.244,47.324,418841,0
2005-12-29,47.483,48.221,47.314,47.633,283611,0
2005-12-30,47.334,47.832,47.244,47.473,442031,0
2006-01-03,47.772,48.639,47.015,48.211,881152,0
2006-01-04,46.717,47.165,45.701,45.909,2038787,0
2006-01-05,46.567,47.713,46.507,47.145,1213956,0
2006-01-06,47.742,48.519,47.363,47.713,796721,0
2006-01-09,46.317,47.314,46.099,46.099,1450683,0
2006-01-10,45.799,46.009,45.321,45.819,782064,0
2006-01-11,45.721,46.139,45.561,45.829,702050,0
2006-01-12,45.531,45.531,44.246,44.575,1081135,0
2006-01-13,44.495,45.213,44.335,44.685,463817,0
2006-01-17,44.335,44.575,43.579,43.777,545437,0
2006-01-18,43.579,44.365,43.081,44.047,478374,0
2006-01-19,44.117,44.705,43.887,44.097,418640,0
2006-01-20,43.897,44.545,43.399,43.499,439321,0
2006-01-23,43.499,43.549,43.22,43.389,558287,0
2006-01-24,43.489,45.301,43.359,44.973,792303,0
2006-01-25,45.003,45.321,44.754,44.893,326680,0
2006-01-26,44.853,45.531,44.833,45.401,356999,0
2006-01-27,45.651,46.119,45.271,45.959,728253,0
2006-01-30,45.819,46.209,45.003,45.671,519937,0
2006-01-31,45.671,45.671,44.625,45.023,606074,0
2006-02-01,44.993,45.741,44.913,45.511,419543,0
2006-02-02,45.321,45.819,44.873,45.731,432896,0
2006-02-03,45.631,45.78,44.793,44.973,440827,0
2006-02-06,44.823,45.073,43.907,43.957,639104,0
2006-02-07,43.927,44.365,43.728,44.077,593827,0
2006-02-08,43.797,44.923,43.559,44.525,717009,0
2006-02-09,44.773,46.019,44.773,45.213,1087259,0
2006-02-10,47.314,47.314,44.275,44.545,2136269,0
2006-02-13,44.515,44.823,43.459,43.877,1145387,0
2006-02-14,43.847,43.847,43.319,43.579,728152,0
2006-02-15,43.379,43.827,42.801,43.807,930947,0
2006-02-16,43.877,43.877,43.001,43.23,795115,0
2006-02-17,43.23,43.23,42.164,42.453,1175606,0
2006-02-21,42.244,42.254,41.337,41.487,1210743,0
2006-02-22,41.497,42.333,41.497,41.975,1316558,0
2006-02-23,41.945,42.573,41.696,42.493,553368,0
2006-02-24,42.383,42.772,42.303,42.772,930545,0
2006-02-27,43.021,43.449,42.662,43.141,1006945,0
2006-02-28,43.19,43.659,43.081,43.559,928839,0
2006-03-01,43.777,43.957,43.479,43.777,770017,0
2006-03-02,43.738,43.738,42.333,42.593,895910,0
2006-03-03,42.573,43.091,42.333,42.383,321861,0
2006-03-06,42.383,43.121,42.363,42.772,740601,0
2006-03-07,42.633,43.051,42.633,42.831,520941,0
2006-03-08,42.762,43.19,42.662,43.071,649846,0
2006-03-09,43.379,44.754,43.299,44.345,1419159,0
2006-03-10,44.275,45.083,44.177,44.903,1045395,0
2006-03-13,45.023,45.949,45.023,45.621,1207029,0
2006-03-14,45.641,46.278,45.491,46.069,949821,0
2006-03-15,45.999,46.707,45.989,46.617,799733,0
2006-03-16,46.707,46.756,46.307,46.497,823225,0
2006-03-17,46.317,46.707,46.049,46.567,828445,0
2006-03-20,46.517,47.015,46.258,46.317,1043086,0
2006-03-21,46.268,46.995,45.909,46.139,575856,0
2006-03-22,45.919,46.806,45.751,46.697,558889,0
2006-03-23,46.567,46.587,45.731,46.327,433498,0
2006-03-24,46.249,46.597,45.909,46.089,503372,0
2006-03-27,45.989,46.527,45.531,46.467,383603,0
2006-03-28,46.467,48.728,46.268,48.201,1807481,0
2006-03-29,48.26,49.276,48.26,49.007,847520,0
2006-03-30,49.207,50.003,48.918,49.973,1197592,0
2006-03-31,49.804,50.521,49.605,49.744,1107439,0
2006-04-03,50.003,51.786,49.774,50.402,1690021,0
2006-04-04,50.651,50.78,49.545,49.993,920908,0
2006-04-05,49.804,50.95,49.705,50.073,882558,0
2006-04-06,50.402,52.026,50.402,51.986,1044492,0
2006-04-07,52.155,52.294,50.352,50.631,701247,0
2006-04-10,50.432,50.681,49.426,49.685,799432,0
2006-04-11,49.595,50.571,49.087,49.545,600352,0
2006-04-12,49.485,50.093,49.455,49.884,404585,0
2006-04-13,49.655,50.352,49.316,49.993,264435,0
2006-04-17,50.103,50.9,49.794,50.322,523149,0
2006-04-18,50.402,51.627,50.302,51.298,911169,0
2006-04-19,51.298,52.284,51.298,51.996,1274694,0
2006-04-20,51.996,53.23,51.856,53.092,1125509,0
2006-04-21,53.042,53.55,52.692,53.32,1093182,0
2006-04-24,53.32,53.878,52.404,53.798,1296680,0
2006-04-25,54.486,54.506,52.593,52.603,1757686,0
2006-04-26,50.8,51.198,49.824,50.153,3763343,0
2006-04-27,49.854,50.531,49.306,50.123,1151912,0
2006-04-28,50.282,50.402,49.396,49.625,924622,0
2006-05-01,49.705,50.222,48.808,48.987,1129826,0
2006-05-02,49.555,49.705,49.007,49.246,790195,0
2006-05-03,49.107,49.197,48.589,48.977,726044,0
2006-05-04,48.798,49.346,48.33,49.276,886272,0
2006-05-05,49.555,49.645,48.709,49.226,621334,0
2006-05-08,49.207,50.153,49.207,49.784,673338,0
2006-05-09,49.605,50.103,49.455,49.635,540618,0
2006-05-10,49.306,51.478,48.918,50.452,1897434,0
2006-05-11,50.262,50.402,49.306,49.944,899122,0
2006-05-12,49.705,49.705,48.35,49.107,1136150,0
2006-05-15,48.878,49.306,47.752,48.171,863583,0
2006-05-16,48.35,48.529,47.403,47.723,886071,0
2006-05-17,47.165,47.314,46.347,46.766,775940,0
2006-05-18,46.925,47.324,45.501,45.77,602360,0
2006-05-19,46.149,47.155,45.641,46.766,997508,0
2006-05-22,46.467,46.467,44.883,46.039,649946,0
2006-05-23,46.387,46.905,44.695,44.695,894203,0
2006-05-24,44.754,44.983,43.977,44.455,1203113,0
2006-05-25,44.754,45.311,44.275,45.281,735079,0
2006-05-26,45.371,45.999,44.773,45.471,980040,0
2006-05-30,45.271,45.321,43.579,44.087,1087761,0
2006-05-31,44.425,45.531,44.325,44.823,990781,0
2006-06-01,44.754,44.853,43.977,44.375,965281,0
2006-06-02,44.485,44.675,43.539,44.147,724538,0
2006-06-05,43.827,44.167,42.523,42.732,1154422,0
2006-06-06,43.031,43.2,42.085,42.423,1029131,0
2006-06-07,42.503,43.21,42.105,42.134,539815,0
2006-06-08,41.666,41.835,40.76,41.567,1044693,0
2006-06-09,41.736,42.583,41.497,41.606,842300,0
2006-06-12,41.606,41.736,40.71,40.78,597842,0
2006-06-13,40.541,41.098,39.804,40.003,1028931,0
2006-06-14,40.003,40.401,39.514,40.092,1089468,0
2006-06-15,40.242,41.487,40.142,41.029,979437,0
2006-06-16,40.979,41.078,39.993,40.082,588806,0
2006-06-19,40.262,40.491,38.947,39.256,894705,0
2006-06-20,39.355,40.451,39.046,39.724,680466,0
2006-06-21,39.614,40.292,39.316,39.933,1010659,0
2006-06-22,39.794,40.441,39.345,40.023,856656,0
2006-06-23,40.042,40.63,39.933,40.192,430988,0
2006-06-26,39.893,40.232,39.246,39.485,769314,0
2006-06-27,39.296,39.296,37.602,37.822,1521762,0
2006-06-28,37.851,38.798,37.482,38.698,1356313,0
2006-06-29,38.748,40.112,38.698,40.112,961768,0
2006-06-30,40.242,40.59,39.395,40.202,863282,0
2006-07-03,39.993,40.013,39.345,39.734,687694,0
2006-07-05,39.365,39.445,38.798,39.196,703456,0
2006-07-06,39.206,40.132,38.907,39.554,1290656,0
2006-07-07,39.445,39.475,38.07,38.369,1272786,0
2006-07-10,38.658,39.594,38.03,38.21,1012567,0
2006-07-11,38.1,38.947,37.602,38.837,1521460,0
2006-07-12,38.728,39.186,37.782,37.95,1333725,0
2006-07-13,37.732,37.792,36.426,36.606,1143981,0
2006-07-14,36.466,36.606,35.66,35.859,1104225,0
2006-07-17,36.258,37.722,36.228,37.264,1562722,0
2006-07-18,37.462,37.881,36.536,37.054,839188,0
2006-07-19,36.994,38.19,36.706,38.02,956447,0
2006-07-20,37.97,38.05,36.278,36.308,1136954,0
2006-07-21,36.148,36.148,35.172,35.66,1253210,0
2006-07-24,35.859,36.885,35.859,36.556,1055535,0
2006-07-25,35.312,36.656,34.614,36.348,1612617,0
2006-07-26,33.916,34.823,33.807,34.066,3441984,0
2006-07-27,34.434,34.843,33.289,33.458,1647052,0
2006-07-28,33.708,35.062,33.658,34.564,1720540,0
2006-07-31,34.414,34.414,33.319,33.408,1462429,0
2006-08-01,33.369,34.226,32.97,33.906,2295995,0
2006-08-02,34.564,36.358,34.474,35.361,5622225,0
2006-08-03,35.102,35.341,34.365,35.092,2007866,0
2006-08-04,35.41,35.928,34.922,35.282,1135248,0
2006-08-07,35.032,35.062,34.335,34.484,1016282,0
2006-08-08,34.664,35.331,34.434,34.813,1153218,0
2006-08-09,34.892,35.262,34.474,34.932,1848843,0
2006-08-10,34.684,35.849,34.355,35.59,1568244,0
2006-08-11,35.71,35.77,35.45,35.66,1352097,0
2006-08-14,35.908,36.258,35.44,35.49,824028,0
2006-08-15,35.918,36.736,35.81,36.606,954841,0
2006-08-16,36.806,37.134,36.596,36.974,970603,0
2006-08-17,36.656,37.802,36.606,37.482,909061,0
2006-08-18,37.432,37.482,36.796,37.034,519435,0
2006-08-21,36.746,36.934,36.436,36.766,398461,0
2006-08-22,36.865,37.144,36.416,36.526,706266,0
2006-08-23,36.386,36.586,35.69,35.868,915888,0
2006-08-24,36.008,36.198,34.843,34.942,1699257,0
2006-08-25,34.793,35.351,34.624,35.212,927433,0
2006-08-28,35.112,35.73,35.052,35.252,578265,0
2006-08-29,35.361,35.58,35.082,35.351,565816,0
2006-08-30,35.54,35.958,34.414,35.272,630068,0
2006-08-31,35.262,36.158,35.262,36.018,606878,0
2006-09-01,36.078,36.456,35.52,35.61,533088,0
2006-09-05,35.859,36.058,35.68,35.76,415829,0
2006-09-06,35.61,35.938,35.102,35.192,567824,0
2006-09-07,34.962,35.192,34.664,35.012,1300093,0
2006-09-08,34.982,35.122,34.275,34.444,1365349,0
2006-09-11,34.196,34.285,33.767,33.847,1774953,0
2006-09-12,33.678,35.202,33.668,35.182,1511020,0
2006-09-13,34.863,35.152,34.724,34.952,745822,0
2006-09-14,34.863,35.74,34.744,35.242,897416,0
2006-09-15,35.44,36.656,35.44,36.396,1564328,0
2006-09-18,36.268,36.328,35.72,35.928,913679,0
2006-09-19,35.888,37.95,35.66,37.632,4875400,0
2006-09-20,37.622,38.25,37.194,38.1,1280215,0
2006-09-21,38.32,39.066,37.314,37.552,1855870,0
2006-09-22,37.403,37.432,36.396,36.646,1763107,0
2006-09-25,36.696,37.532,36.288,37.254,978132,0
2006-09-26,37.134,38.14,36.816,38.06,1091978,0
2006-09-27,37.95,38.14,37.412,37.602,885870,0
2006-09-28,37.672,37.97,37.174,37.602,618724,0
2006-09-29,37.901,38.887,37.901,38.29,1369966,0
2006-10-02,40.112,42.164,39.814,40.391,3690659,0
2006-10-03,40.102,40.919,39.564,40.59,1143881,0
2006-10-04,40.76,41.337,40.481,41.168,1224497,0
2006-10-05,40.919,42.712,40.889,42.523,1796839,0
2006-10-06,42.274,42.583,41.636,42.204,1104727,0
2006-10-09,41.786,42.523,41.417,42.184,992589,0
2006-10-10,42.134,42.134,41.557,41.845,1154422,0
2006-10-11,41.686,41.746,40.959,41.138,824530,0
2006-10-12,41.387,42.214,41.387,41.825,754556,0
2006-10-13,41.835,42.075,41.507,41.786,1093684,0
2006-10-16,41.537,41.696,41.218,41.616,595333,0
2006-10-17,41.288,41.736,40.421,40.929,1109747,0
2006-10-18,41.178,41.507,40.491,40.849,760479,0
2006-10-19,40.839,41.258,40.272,40.341,973815,0
2006-10-20,40.242,41.069,39.953,40.69,836878,0
2006-10-23,40.61,41.178,40.302,40.819,549252,0
2006-10-24,40.7,41.248,40.162,40.451,764997,0
2006-10-25,40.242,40.879,39.345,39.594,1257125,0
2006-10-26,38.15,39.833,37.901,39.534,2823561,0
2006-10-27,39.246,39.694,39.026,39.276,1718733,0
2006-10-30,39.196,39.544,38.15,39.316,1352097,0
2006-10-31,39.186,39.724,38.508,39.316,1046601,0
2006-11-01,39.544,40.282,39.146,39.216,1278007,0
2006-11-02,38.468,39.395,38.25,38.847,977228,0
2006-11-03,38.927,39.375,38.15,38.359,677253,0
2006-11-06,38.708,39.823,38.598,39.316,733373,0
2006-11-07,39.455,39.853,39.136,39.714,607680,0
2006-11-08,39.395,41.178,39.206,40.999,1694237,0
2006-11-09,41.039,42.523,40.192,40.391,1825451,0
2006-11-10,40.501,40.58,39.943,40.341,874225,0
2006-11-13,40.212,41.029,40.112,40.64,610994,0
2006-11-14,40.6,41.188,39.943,40.421,1404402,0
2006-11-15,40.371,41.078,40.172,40.371,1059651,0
2006-11-16,40.56,41.407,40.252,41.148,813487,0
2006-11-17,40.939,41.327,40.64,41.248,596337,0
2006-11-20,41.178,41.716,41.158,41.666,851033,0
2006-11-21,41.636,42.323,41.636,41.945,942994,0
2006-11-22,43.23,44.565,42.433,42.801,3033082,0
2006-11-24,44.127,44.465,43.021,43.081,1745438,0
2006-11-27,43.319,43.817,42.154,42.333,1655385,0
2006-11-28,42.134,42.473,41.507,42.015,2311154,0
2006-11-29,42.254,42.593,41.925,42.433,1137958,0
2006-11-30,42.333,42.383,41.875,42.184,819510,0
2006-12-01,41.995,42.134,41.527,41.835,1163859,0
2006-12-04,44.575,47.363,43.827,46.517,5231193,0
2006-12-05,46.517,46.567,45.461,46.347,1467348,0
2006-12-06,45.571,46.677,45.571,46.537,912173,0
2006-12-07,46.816,46.855,45.681,46.547,1080633,0
2006-12-08,46.487,46.975,46.139,46.737,907154,0
2006-12-11,46.737,47.911,46.607,46.737,1288950,0
2006-12-12,47.055,47.613,45.839,46.059,1168176,0
2006-12-13,46.617,46.835,45.571,46.199,1144885,0
2006-12-14,46.189,46.995,46.049,46.697,712591,0
2006-12-15,46.895,46.895,45.76,45.819,725242,0
2006-12-18,46.268,46.816,46.069,46.437,1091074,0
2006-12-19,46.219,46.357,45.471,46.059,874526,0
2006-12-20,45.849,46.367,45.491,45.829,588907,0
2006-12-21,45.839,45.839,44.615,45.093,932353,0
2006-12-22,44.913,45.123,44.315,44.695,518231,0
2006-12-26,44.575,45.321,44.246,45.233,454882,0
2006-12-27,45.77,45.999,45.521,45.939,512408,0
2006-12-28,45.721,45.959,45.371,45.571,461909,0
2006-12-29,45.371,45.561,44.973,45.133,485201,0
2007-01-03,45.381,45.999,45.193,45.77,969297,0
2007-01-04,45.721,46.258,44.983,46.169,894303,0
2007-01-05,46.169,46.746,45.869,46.239,1570954,0
2007-01-08,46.169,46.806,45.731,46.367,1021702,0
2007-01-09,46.367,46.786,45.919,46.357,578165,0
2007-01-10,46.268,47.225,46.079,46.965,634084,0
2007-01-11,47.055,48.609,46.527,48.25,1059651,0
2007-01-12,48.111,48.25,47.264,47.991,753151,0
2007-01-16,48.171,48.957,47.842,48.459,990781,0
2007-01-17,48.26,48.529,47.623,47.881,948415,0
2007-01-18,47.862,48.091,46.975,47.155,899524,0
2007-01-19,46.317,46.766,45.671,46.457,1026923,0
2007-01-22,46.417,46.727,46.019,46.617,762186,0
2007-01-23,46.796,47.294,46.647,46.677,999516,0
2007-01-24,46.816,47.633,46.447,47.573,1140869,0
2007-01-25,47.513,47.583,46.717,46.855,779253,0
2007-01-26,47.045,47.065,45.849,46.437,1060454,0
2007-01-29,46.517,47.125,46.317,46.617,385912,0
2007-01-30,46.985,47.015,46.258,46.607,539011,0
2007-01-31,46.677,47.583,46.347,47.383,678157,0
2007-02-01,47.713,48.569,47.543,47.663,772025,0
2007-02-02,47.832,48.689,47.723,48.409,913378,0
2007-02-05,48.32,48.898,48.31,48.828,678960,0
2007-02-06,48.798,48.828,47.901,48.3,855351,0
2007-02-07,48.459,48.798,48.121,48.489,712793,0
2007-02-08,48.409,48.649,48.131,48.3,479779,0
2007-02-09,48.29,48.559,47.065,47.235,953837,0
2007-02-12,46.467,46.975,45.371,45.929,1204984,0
2007-02-13,46.229,46.707,46.009,46.497,613890,0
2007-02-14,46.776,47.483,46.249,46.517,823703,0
2007-02-15,46.717,47.005,46.447,46.657,706368,0
2007-02-16,46.677,46.756,45.581,45.799,1065273,0
2007-02-20,47.274,49.535,47.145,48.888,6218762,0
2007-02-21,48.868,49.226,48.35,48.709,1765617,0
2007-02-22,48.559,48.918,48.051,48.469,924421,0
2007-02-23,48.31,48.539,47.832,47.991,472852,0
2007-02-26,48.818,49.047,48.061,48.429,1038375,0
2007-02-27,47.812,48.021,45.691,46.737,1245379,0
2007-02-28,46.667,47.264,45.959,46.687,1145187,0
2007-03-01,45.889,46.995,44.365,46.687,962823,0
2007-03-02,46.437,46.796,45.541,45.621,808367,0
2007-03-05,45.073,45.271,44.117,44.177,1062261,0
2007-03-06,45.819,46.089,45.073,45.799,1443957,0
2007-03-07,45.621,46.039,45.073,45.173,766402,0
2007-03-08,45.551,46.647,45.253,45.989,577061,0
2007-03-09,46.239,46.327,45.133,45.581,402677,0
2007-03-12,45.541,46.009,45.173,45.581,408199,0
2007-03-13,45.243,45.551,44.137,44.585,850532,0
2007-03-14,44.585,45.213,43.708,44.435,1216840,0
2007-03-15,44.465,45.003,44.405,44.923,725743,0
2007-03-16,45.023,45.043,44.107,44.127,920054,0
2007-03-19,44.445,44.725,44.236,44.435,593224,0
2007-03-20,44.425,47.115,44.345,46.965,2014492,0
2007-03-21,46.816,49.296,46.467,48.539,2633717,0
2007-03-22,48.489,48.709,48.031,48.599,676851,0
2007-03-23,48.818,49.127,48.211,48.649,739095,0
2007-03-26,48.559,48.709,47.812,48.489,831557,0
2007-03-27,48.181,48.25,47.353,47.752,1000318,0
2007-03-28,47.373,47.713,46.816,47.175,857058,0
2007-03-29,47.543,47.891,46.885,47.433,402377,0
2007-03-30,47.403,47.961,47.135,47.453,340935,0
2007-04-02,47.503,48.001,47.304,47.663,558689,0
2007-04-03,47.961,48.499,47.752,48.041,382197,0
2007-04-04,47.961,48.27,47.344,47.493,508592,0
2007-04-05,47.533,48.111,47.363,47.623,285519,0
2007-04-09,47.703,48.191,47.703,47.941,187133,0
2007-04-10,47.981,48.519,47.762,47.822,304393,0
2007-04-11,47.991,48.709,47.832,48.27,770719,0
2007-04-12,48.161,48.709,47.583,48.459,571071,0
2007-04-13,48.419,49.595,48.141,49.276,622539,0
2007-04-16,49.426,50.033,48.908,49.505,510902,0
2007-04-17,49.475,49.575,48.479,49.037,789995,0
2007-04-18,48.808,49.406,48.689,48.927,568326,0
2007-04-19,48.629,48.758,47.812,48.419,495341,0
2007-04-20,48.659,49.067,48.061,48.161,579169,0
2007-04-23,48.23,48.439,47.921,48.33,600746,0
2007-04-24,48.31,48.31,47.413,47.553,993793,0
2007-04-25,47.613,47.872,46.816,47.772,1000821,0
2007-04-26,46.786,48.409,46.199,46.905,1670147,0
2007-04-27,46.816,47.075,45.839,46.437,667822,0
2007-04-30,46.288,46.567,45.321,45.321,841095,0
2007-05-01,45.213,45.78,44.933,45.541,561018,0
2007-05-02,45.621,46.377,45.621,46.069,601945,0
2007-05-03,45.809,46.069,45.571,45.839,658825,0
2007-05-04,46.019,46.517,45.979,46.278,604573,0
2007-05-07,46.219,46.487,45.421,45.581,516326,0
2007-05-08,45.601,46.109,45.321,45.591,326780,0
2007-05-09,45.391,46.039,45.381,45.77,471848,0
2007-05-10,45.621,45.909,44.833,44.963,588833,0
2007-05-11,45.223,45.321,44.695,45.163,707505,0
2007-05-14,45.163,45.521,44.893,44.973,389928,0
2007-05-15,44.625,45.053,44.445,44.655,883160,0
2007-05-16,44.883,46.199,44.873,45.939,1373915,0
2007-05-17,45.929,46.507,45.601,46.139,1116674,0
2007-05-18,46.307,46.816,46.129,46.737,1079228,0
2007-05-21,46.587,46.945,46.169,46.855,949921,0
2007-05-22,50.9,51.049,49.236,49.445,3234973,0
2007-05-23,49.306,49.894,49.276,49.585,1094462,0
2007-05-24,49.605,50.053,48.121,48.161,900724,0
2007-05-25,48.409,48.629,47.812,48.28,438719,0
2007-05-29,48.31,49.187,48.28,48.898,774535,0
2007-05-30,48.509,49.426,48.419,49.077,681570,0
2007-05-31,49.904,49.904,48.947,49.844,772325,0
2007-06-01,51.198,53.032,50.71,52.922,2494311,0
2007-06-04,52.424,53.868,52.075,52.942,1436271,0
2007-06-05,52.902,52.902,51.617,52.294,1071799,0
2007-06-06,51,51.149,50.163,50.232,1588889,0
2007-06-07,49.854,50.74,49.197,49.346,1376091,0
2007-06-08,49.406,49.834,49.207,49.445,967791,0
2007-06-11,49.306,49.864,49.057,49.655,691810,0
2007-06-12,49.306,49.884,48.957,49.167,757066,0
2007-06-13,49.505,49.794,49.207,49.595,437514,0
2007-06-14,49.705,50.073,49.177,49.605,579571,0
2007-06-15,52.294,52.494,50.84,50.95,1779170,0
2007-06-18,51.398,52.204,51.278,52.105,852641,0
2007-06-19,51.856,52.682,51.298,51.936,1076918,0
2007-06-20,50.85,51.537,49.983,50.153,1944106,0
2007-06-21,50.053,50.402,49.555,50.113,840492,0
2007-06-22,50.053,50.103,49.306,49.346,921711,0
2007-06-25,49.306,49.764,48.768,49.187,567122,0
2007-06-26,49.406,49.485,48.629,48.788,448958,0
2007-06-27,48.419,49.217,48.051,49.107,611596,0
2007-06-28,49.107,49.386,48.798,49.177,342141,0
2007-06-29,49.256,49.993,48.778,48.997,555978,0
2007-07-02,49.157,49.655,48.609,49.555,487811,0
2007-07-03,49.754,49.983,49.505,49.844,249778,0
2007-07-05,50.462,51.258,50.402,51.218,760721,0
2007-07-06,51.218,51.408,50.71,51.189,343345,0
2007-07-09,51.039,51.099,50.352,50.631,394746,0
2007-07-10,50.501,50.541,49.485,49.605,652456,0
2007-07-11,49.555,49.724,49.047,49.705,430586,0
2007-07-12,49.904,50.292,49.535,49.714,1003431,0
2007-07-13,49.904,51.567,49.824,51.308,769715,0
2007-07-16,51.059,54.008,50.501,52.474,2928975,0
2007-07-17,52.294,53.062,51.736,52.185,1283327,0
2007-07-18,51.597,52.095,51.198,51.597,952331,0
2007-07-19,51.627,51.886,51,51,685686,0
2007-07-20,50.76,50.79,49.555,49.764,1218072,0
2007-07-23,49.874,49.874,49.137,49.167,729357,0
2007-07-24,48.818,49.097,47.573,47.842,1025618,0
2007-07-25,48.211,48.559,46.089,46.875,2081966,0
2007-07-26,45.819,46.467,44.595,45.083,2512141,0
2007-07-27,44.843,45.741,44.525,44.725,1376493,0
2007-07-30,45.411,45.551,43.499,44.097,1601028,0
2007-07-31,44.335,45.043,43.827,43.927,1313948,0
2007-08-01,42.623,43.27,41.088,42.244,3168613,0
2007-08-02,42.732,42.881,41.985,42.722,2091192,0
2007-08-03,42.831,42.831,40.819,41.238,1637515,0
2007-08-06,41.965,41.965,39.883,40.481,1382115,0
2007-08-07,40.55,42.433,40.351,40.839,1724958,0
2007-08-08,41.138,42.323,40.959,41.557,1255357,0
2007-08-09,40.989,42.184,39.554,39.903,1453996,0
2007-08-10,39.345,39.993,37.95,39.246,1511722,0
2007-08-13,39.504,39.943,38.748,38.907,1685904,0
2007-08-14,38.907,39.046,37.94,38.07,897014,0
2007-08-15,37.901,38.488,37.412,37.552,857055,0
2007-08-16,37.264,37.772,35.76,36.706,2341386,0
2007-08-17,37.702,37.96,36.278,37.592,1483411,0
2007-08-20,37.762,38.429,37.522,37.901,667013,0
2007-08-21,37.752,39.465,37.612,39.006,763892,0
2007-08-22,40.351,41.307,39.993,40.829,1063165,0
2007-08-23,41.238,41.238,40.341,40.65,916089,0
2007-08-24,40.521,41.337,40.501,41.268,317042,0
2007-08-27,41.138,41.188,40.66,40.8,472154,0
2007-08-28,40.69,40.78,39.744,39.853,487410,0
2007-08-29,40.032,40.321,39.395,40.162,492028,0
2007-08-30,39.694,40.302,39.634,40.032,262027,0
2007-08-31,40.57,41.218,39.734,40.69,354488,0
2007-09-04,40.829,42.085,40.312,41.825,575957,0
2007-09-05,41.626,41.736,40.59,41.088,440827,0
2007-09-06,41.138,41.487,40.75,41.427,335514,0
2007-09-07,40.829,40.839,39.953,40.371,536602,0
2007-09-10,40.541,40.78,39.445,40.182,608384,0
2007-09-11,40.341,41.457,40.292,41.457,527868,0
2007-09-12,41.507,42.065,40.979,41.467,632578,0
2007-09-13,41.825,41.935,41.128,41.288,513210,0
2007-09-14,40.939,41.885,40.889,41.835,293852,0
2007-09-17,41.805,42.085,41.357,41.646,422355,0
2007-09-18,41.706,43.499,41.437,42.901,702452,0
2007-09-19,43.051,43.698,42.403,42.523,986263,0
2007-09-20,42.523,44.037,42.244,43.379,1538829,0
2007-09-21,43.329,43.857,42.732,43.569,1513228,0
2007-09-24,43.698,43.698,42.583,43.399,878040,0
2007-09-25,43.041,44.625,42.791,43.758,1055234,0
2007-09-26,44.157,44.216,43.299,43.579,495240,0
2007-09-27,43.619,44.275,43.379,44.167,454581,0
2007-09-28,44.167,44.325,41.915,42.682,1159844,0
2007-10-01,42.732,43.339,42.583,43.329,891894,0
2007-10-02,43.409,44.167,43.091,43.907,538711,0
2007-10-03,43.489,43.907,43.081,43.151,571639,0
2007-10-04,44.017,44.067,42.901,43.081,573949,0
2007-10-05,43.329,44.246,43.021,44.137,621334,0
2007-10-08,44.216,44.595,43.997,44.475,332202,0
2007-10-09,44.625,45.073,44.177,45.073,530076,0
2007-10-10,44.823,45.223,43.817,43.967,972309,0
2007-10-11,44.187,44.455,42.742,43.309,755159,0
2007-10-12,43.529,43.529,42.204,42.413,789192,0
2007-10-15,42.333,42.642,41.437,41.835,663500,0
2007-10-16,41.905,42.363,40.839,41.188,587802,0
2007-10-17,41.646,41.835,40.57,41.298,396152,0
2007-10-18,41.029,41.487,40.909,41.158,487710,0
2007-10-19,40.999,41.188,40.092,40.421,801038,0
2007-10-22,39.843,41.646,39.843,41.049,938678,0
2007-10-23,41.178,41.716,41.049,41.636,682775,0
2007-10-24,41.337,41.497,40.072,40.242,797223,0
2007-10-25,40.132,40.242,39.495,39.983,827341,0
2007-10-26,40.341,40.899,39.355,39.694,675547,0
2007-10-29,39.744,39.853,39.156,39.784,650950,0
2007-10-30,39.544,39.564,38.788,38.917,1105331,0
2007-10-31,40.939,42.443,40.172,41.656,3555729,0
2007-11-01,41.337,41.437,39.913,39.943,1149704,0
2007-11-02,39.106,40.57,39.096,40.441,879646,0
2007-11-05,39.913,42.682,39.475,41.138,2390682,0
2007-11-06,41.327,41.437,40.252,41.128,676851,0
2007-11-07,40.391,40.979,39.594,39.624,1474295,0
2007-11-08,39.963,39.963,37.95,38.867,1178065,0
2007-11-09,38.1,39.345,38.1,38.628,778275,0
2007-11-12,38.518,39.684,38.379,38.638,544133,0
2007-11-13,38.857,39.286,38.628,38.738,1117206,0
2007-11-14,38.867,39.116,37.851,37.911,785376,0
2007-11-15,37.702,38.32,37.442,37.851,591417,0
2007-11-16,38.05,38.808,37.851,38.468,725242,0
2007-11-19,38.1,38.23,37.054,37.184,736769,0
2007-11-20,37.254,38.478,36.626,37.034,904493,0
2007-11-21,36.855,37.104,36.138,36.228,1208133,0
2007-11-23,36.526,37.074,36.208,36.944,268452,0
2007-11-26,36.855,37.204,36.358,36.386,460905,0
2007-11-27,36.486,36.656,36.068,36.556,715203,0
2007-11-28,36.904,38.01,36.706,37.94,533490,0
2007-11-29,37.612,39.226,37.482,38.598,904945,0
2007-11-30,38.917,39.176,38.508,38.568,672972,0
2007-12-03,38.24,38.528,37.652,37.802,832074,0
2007-12-04,37.452,37.522,36.776,37.024,895107,0
2007-12-05,37.572,38.847,37.442,37.881,1555031,0
2007-12-06,37.692,38,37.422,37.96,797223,0
2007-12-07,37.97,38.917,37.97,38.688,617065,0
2007-12-10,38.718,38.917,38.05,38.488,554169,0
2007-12-11,38.508,38.568,37.124,37.134,694214,0
2007-12-12,38,38,35.81,36.248,819912,0
2007-12-13,36.018,36.158,35.361,35.928,1095391,0
2007-12-14,35.65,35.898,35.282,35.43,813235,0
2007-12-17,35.37,35.55,34.584,34.912,709379,0
2007-12-18,35.162,35.162,34.365,34.614,1133291,0
2007-12-19,34.684,35.012,34.434,34.853,407798,0
2007-12-20,35.162,35.321,34.464,34.853,616287,0
2007-12-21,34.902,35.182,34.644,35.162,835446,0
2007-12-24,35.112,35.38,34.724,35.331,232009,0
2007-12-26,34.902,35.331,34.823,35.262,470697,0
2007-12-27,35.122,35.122,33.757,34.016,873639,0
2007-12-28,34.116,34.394,34.006,34.076,369347,0
2007-12-31,34.096,34.196,33.767,33.936,1003248,0
2008-01-02,33.877,33.966,33,33.18,790999,0
2008-01-03,33.309,33.309,31.875,32.004,791401,0
2008-01-04,31.636,31.636,29.813,30.042,1328605,0
2008-01-07,30.121,30.859,29.743,30.052,1011663,0
2008-01-08,30.291,30.53,28.468,28.488,1476735,0
2008-01-09,28.508,28.956,28.039,28.927,929226,0
2008-01-10,28.697,29.145,28.329,28.777,1695041,0
2008-01-11,28.897,28.897,28.139,28.199,845650,0
2008-01-14,28.547,28.547,27.143,27.541,1653779,0
2008-01-15,27.303,27.731,26.297,26.515,2282637,0
2008-01-16,26.525,27.153,26.167,26.267,2077940,0
2008-01-17,26.426,26.465,25.371,25.4,1912039,0
2008-01-18,25.509,25.509,24.115,24.753,2830754,0
2008-01-22,23.916,25.151,23.657,24.843,3352546,0
2008-01-23,23.986,26.367,23.926,25.879,2985033,0
2008-01-24,26.067,26.475,25.45,25.968,1805564,0
2008-01-25,26.137,26.227,24.972,25.191,1175745,0
2008-01-28,25.011,25.629,24.444,25.499,1573193,0
2008-01-29,25.689,26.067,25.231,25.649,1314300,0
2008-01-30,25.599,25.679,24.942,24.991,843204,0
2008-01-31,24.942,26.885,24.513,26.585,2172633,0
2008-02-01,26.745,27.751,26.605,27.303,2345227,0
2008-02-04,27.383,27.471,26.347,26.417,1213259,0
2008-02-05,25.987,27.153,25.987,26.645,1359511,0
2008-02-06,26.675,26.775,25.141,25.211,1305870,0
2008-02-07,25.201,26.107,25.181,25.829,1268399,0
2008-02-08,25.809,26.127,25.211,25.799,1461857,0
2008-02-11,25.898,25.898,25.151,25.251,1243973,0
2008-02-12,25.42,25.987,25.39,25.659,1271080,0
2008-02-13,25.589,26.257,25.569,25.918,1176183,0
2008-02-14,26.017,26.047,25.181,25.201,1200653,0
2008-02-15,25.151,25.171,24.563,24.793,1181529,0
2008-02-19,25.001,25.549,24.683,25.151,1247525,0
2008-02-20,25.081,25.121,24.503,24.713,1546974,0
2008-02-21,24.813,25.321,23.229,23.269,2089649,0
2008-02-22,23.288,23.547,22.91,23.229,1784613,0
2008-02-25,23.328,24.245,23,24.185,1650466,0
2008-02-26,23.886,24.823,23.757,24.404,2288566,0
2008-02-27,25.699,26.147,23.677,24.185,4091531,0
2008-02-28,23.607,23.836,22.292,22.332,2859802,0
2008-02-29,22.143,22.143,20.908,21.008,2818756,0
2008-03-03,21.018,21.436,20.529,20.998,2763928,0
2008-03-04,20.748,21.187,20.539,20.649,1732362,0
2008-03-05,20.649,20.918,20.26,20.34,1775104,0
2008-03-06,20.27,20.39,18.826,18.946,2466184,0
2008-03-07,18.776,19.174,18.428,18.586,2779488,0
2008-03-10,18.596,19.006,18.448,18.508,1937640,0
2008-03-11,18.896,19.274,18.378,19.104,1386493,0
2008-03-12,19.036,19.573,18.318,18.886,1310647,0
2008-03-13,18.676,19.524,18.428,19.424,2001903,0
2008-03-14,19.672,19.672,18.866,19.424,2456323,0
2008-03-17,18.976,19.244,18.198,18.478,1887264,0
2008-03-18,18.756,19.424,18.676,19.424,1006543,0
2008-03-19,19.563,19.712,18.766,18.766,1138962,0
2008-03-20,18.826,19.862,18.696,19.702,1427994,0
2008-03-24,19.782,21.187,19.742,21.097,1440973,0
2008-03-25,21.097,21.565,20.668,21.386,1366052,0
2008-03-26,21.366,21.466,20.718,20.918,1050913,0
2008-03-27,20.998,20.998,20.35,20.36,833256,0
2008-03-28,20.43,20.43,19.474,19.563,774936,0
2008-03-31,19.622,19.992,19.364,19.922,891252,0
2008-04-01,20.041,21.097,19.902,21.097,1151009,0
2008-04-02,21.147,21.326,20.768,20.978,1126111,0
2008-04-03,20.748,21.256,20.34,21.147,699755,0
2008-04-04,21.446,21.496,20.529,20.798,818812,0
2008-04-07,20.958,20.968,20.141,20.46,758772,0
2008-04-08,20.36,20.49,19.922,20.022,713102,0
2008-04-09,19.672,20.141,18.816,18.876,1362016,0
2008-04-10,18.806,19.642,18.268,19.414,2379657,0
2008-04-11,19.174,19.294,18.428,18.626,1229821,0
2008-04-14,18.666,18.666,17.8,17.86,1461480,0
2008-04-15,18,18.198,17.152,17.252,1490252,0
2008-04-16,17.212,17.85,17.033,17.502,1276005,0
2008-04-17,17.482,17.82,17.232,17.531,638331,0
2008-04-18,17.82,18.736,17.81,18.548,1598163,0
2008-04-21,19.244,19.244,17.76,17.8,907247,0
2008-04-22,17.77,18.01,17.292,17.502,1067548,0
2008-04-23,17.58,17.83,17.242,17.59,762344,0
2008-04-24,17.61,17.97,17.282,17.95,1449778,0
2008-04-25,18.04,18.078,17.57,18.03,858876,0
2008-04-28,18.168,18.996,17.68,18.846,1755613,0
2008-04-29,18.528,20.599,18.418,19.134,2916476,0
2008-04-30,19.224,19.434,18.428,18.676,1457764,0
2008-05-01,18.686,18.706,17.94,18.616,1468512,0
2008-05-02,19.085,19.354,18.736,19.214,1201289,0
2008-05-05,19.075,19.184,18.338,18.458,824351,0
2008-05-06,18.408,19.374,18.178,19.354,1194126,0
2008-05-07,18.586,19.036,17.97,18.498,2542720,0
2008-05-08,18.756,18.766,17.94,18.118,849893,0
2008-05-09,18.068,18.298,17.87,18.178,806370,0
2008-05-12,18.088,18.248,17.83,18.158,583155,0
2008-05-13,18.138,18.228,17.482,17.84,884604,0
2008-05-14,17.89,18.458,17.73,18.298,1238973,0
2008-05-15,18.408,18.886,18.158,18.736,724082,0
2008-05-16,18.986,18.986,17.98,18.098,904339,0
2008-05-19,18.138,18.248,17.87,17.95,857854,0
2008-05-20,17.81,18.03,17.232,17.352,1186513,0
2008-05-21,17.412,17.71,16.286,16.624,1277566,0
2008-05-22,16.515,16.724,16.206,16.276,2427029,0
2008-05-23,16.406,16.416,15.439,15.469,3019376,0
2008-05-27,15.539,15.778,15.051,15.27,1747380,0
2008-05-28,15.29,17.152,14.911,16.366,7343807,0
2008-05-29,16.495,16.884,15.848,16.356,1698822,0
2008-05-30,16.505,16.664,15.728,15.888,2156811,0
2008-06-02,16.086,16.086,15.19,15.39,1722981,0
2008-06-03,15.439,15.838,15.29,15.758,1741906,0
2008-06-04,15.738,16.485,15.559,15.888,2359969,0
2008-06-05,15.987,16.804,15.888,16.594,1717801,0
2008-06-06,16.555,16.555,15.638,15.668,1713270,0
2008-06-09,15.638,15.788,14.772,14.961,1517703,0
2008-06-10,14.882,15.598,14.692,15.42,2395779,0
2008-06-11,15.628,16.106,15.12,15.16,2028489,0
2008-06-12,15.21,16.136,15.15,15.658,2839671,0
2008-06-13,16.176,16.804,15.908,16.764,2324514,0
2008-06-16,16.734,17.182,16.336,16.974,3053229,0
2008-06-17,17.004,17.053,16.296,16.505,1263693,0
2008-06-18,16.426,16.436,15.15,15.15,2477077,0
2008-06-19,15.13,15.698,14.911,15.668,1443048,0
2008-06-20,15.439,15.459,14.384,14.563,2365226,0
2008-06-23,14.662,14.792,13.597,13.686,2242764,0
2008-06-24,13.587,13.716,12.849,13.218,3371370,0
2008-06-25,13.387,13.875,13.248,13.567,1637797,0
2008-06-26,13.148,13.338,12.64,12.67,2572720,0
2008-06-27,12.75,12.75,12.033,12.351,3274799,0
2008-06-30,11.963,12.74,11.953,12.511,2407569,0
2008-07-01,12.272,12.272,11.156,11.555,6672338,0
2008-07-02,11.595,11.903,11.146,11.236,4633492,0
2008-07-03,11.315,11.365,10.569,10.827,2981166,0
2008-07-07,11.057,11.216,10.439,10.708,3963573,0
2008-07-08,10.579,11.107,10.469,10.967,3425637,0
2008-07-09,11.017,11.047,9.811,9.901,2874913,0
2008-07-10,9.911,10.239,8.9548,9.2436,5620079,0
2008-07-11,8.9846,9.4727,8.0483,9.0246,5503015,0
2008-07-14,9.1938,9.613,8.8154,8.8751,2779512,0
2008-07-15,8.7954,9.2238,8.387,8.7157,3407311,0
2008-07-16,8.4069,8.6958,7.8691,8.5563,7548172,0
2008-07-17,8.5962,9.623,8.5962,9.4929,4260748,0
2008-07-18,9.543,9.961,8.7157,9.1142,3818893,0
2008-07-21,9.164,9.681,9.0842,9.3333,3136194,0
2008-07-22,9.2934,10.727,8.8154,10.239,4322901,0
2008-07-23,10.399,12.043,10.249,11.097,6887640,0
2008-07-24,11.077,11.077,9.4929,9.613,3005674,0
2008-07-25,9.672,10.041,9.3333,9.413,2608189,0
2008-07-28,9.3632,9.662,9.0942,9.1838,2866783,0
2008-07-29,9.1242,10.121,9.1042,9.971,3789740,0
2008-07-30,10.209,10.289,9.2038,9.4429,3271027,0
2008-07-31,9.563,11.555,9.2736,9.941,7575813,0
2008-08-01,13.138,13.288,11.216,11.963,11211935,0
2008-08-04,12.063,12.441,11.654,12.172,4571353,0
2008-08-05,12.351,14.413,12.351,14.254,8914432,0
2008-08-06,13.975,14.274,13.616,14.204,3808917,0
2008-08-07,13.776,14.244,12.879,13.039,3405590,0
2008-08-08,12.899,13.885,12.899,13.816,2270692,0
2008-08-11,13.925,14.862,13.716,13.955,3401122,0
2008-08-12,14.015,14.473,13.826,13.985,3376926,0
2008-08-13,13.965,14.254,13.079,13.258,3081593,0
2008-08-14,13.188,13.786,13.089,13.616,4977702,0
2008-08-15,13.836,13.836,13.069,13.467,2226417,0
2008-08-18,13.587,13.587,11.585,11.684,3558267,0
2008-08-19,11.495,11.634,10.559,11.037,4589230,0
2008-08-20,11.017,11.305,10.529,11.007,2641192,0
2008-08-21,10.957,11.295,10.609,11.117,1851073,0
2008-08-22,11.216,12.013,11.216,11.843,1951420,0
2008-08-25,11.724,11.803,11.166,11.285,1493508,0
2008-08-26,11.305,11.634,11.166,11.475,1213829,0
2008-08-27,11.445,11.783,11.166,11.634,1227325,0
2008-08-28,11.754,12.152,11.754,12.113,1266621,0
2008-08-29,12.053,12.381,11.913,12.142,1305833,0
2008-09-02,12.501,12.939,12.142,12.351,2566340,0
2008-09-03,12.331,12.67,11.883,12.073,1608934,0
2008-09-04,12.063,12.063,11.415,11.714,1718093,0
2008-09-05,11.535,11.973,11.255,11.704,1198345,0
2008-09-08,12.083,12.67,12.003,12.551,2209036,0
2008-09-09,12.461,13.108,11.505,11.505,1974854,0
2008-09-10,11.565,11.893,11.097,11.375,2799254,0
2008-09-11,11.246,11.664,11.007,11.545,1470995,0
2008-09-12,11.395,11.883,11.216,11.335,1206085,0
2008-09-15,10.519,11.405,9.961,10.857,1665031,0
2008-09-16,10.489,11.246,10.489,11.097,1194473,0
2008-09-17,10.817,10.867,9.921,10.16,2368527,0
2008-09-18,10.419,11.335,10.001,11.285,3722816,0
2008-09-19,12.063,12.7,11.146,11.275,2821499,0
2008-09-22,11.315,11.315,9.911,10.001,1832158,0
2008-09-23,9.991,10.419,9.881,9.991,1445254,0
2008-09-24,10.16,10.309,9.731,9.741,942338,0
2008-09-25,9.781,10.041,9.711,9.801,902213,0
2008-09-26,9.513,9.741,9.154,9.613,1603939,0
2008-09-29,9.3333,9.4628,8.4966,8.7556,2802862,0
2008-09-30,9.1142,9.593,8.8054,9.3234,1657792,0
2008-10-01,9.3134,9.741,8.9846,9.583,1007903,0
2008-10-02,9.4929,9.503,8.6858,8.8154,1753208,0
2008-10-03,8.9648,8.9648,7.7396,8.0085,2609173,0
2008-10-06,7.5005,7.5503,6.2953,7.1718,4055262,0
2008-10-07,7.381,7.4606,6.5343,6.5443,2086187,0
2008-10-08,6.4247,7.6001,6.3052,7.0124,3308891,0
2008-10-09,7.0622,7.6101,6.1159,6.1259,1449962,0
2008-10-10,5.9665,6.2753,5.1398,5.7773,4193832,0
2008-10-13,6.8829,7.1518,5.9765,6.6837,1873535,0
2008-10-14,7.2116,7.2814,5.9267,5.9765,2604175,0
2008-10-15,6.6239,6.6239,5.6776,5.7574,2193286,0
2008-10-16,5.7872,5.8072,4.9107,4.9804,3699973,0
2008-10-17,4.9605,5.349,4.4226,5.1996,3271827,0
2008-10-20,5.6278,5.6278,4.9705,5.1298,1683329,0
2008-10-21,5.0601,5.339,4.9804,5.1597,1617130,0
2008-10-22,5.2095,5.2095,4.5919,4.831,1543173,0
2008-10-23,4.9007,4.9107,4.0042,4.1835,2856919,0
2008-10-24,3.7552,4.1039,3.6855,3.9943,1710688,0
2008-10-27,4.0541,4.1039,3.815,3.815,1053127,0
2008-10-28,3.9943,4.3629,3.7851,4.3629,2094058,0
2008-10-29,4.3827,5.7773,4.2732,5.608,4417459,0
2008-10-30,6.0064,6.604,5.5183,5.7275,2663236,0
2008-10-31,6.0562,7.0423,5.7374,6.7734,3603658,0
2008-11-03,7.1718,7.5204,6.2853,6.4247,2310293,0
2008-11-04,6.6737,7.0622,6.3151,6.5741,1843711,0
2008-11-05,6.614,6.7435,5.9765,6.0263,1187954,0
2008-11-06,5.7076,6.0363,5.2394,5.339,2023856,0
2008-11-07,5.4586,5.6776,5.0302,5.1896,1328339,0
2008-11-10,5.3988,5.4784,4.8609,4.8808,1048807,0
2008-11-11,4.7314,4.7812,4.2831,4.4625,1336823,0
2008-11-12,4.3131,4.5023,3.8548,3.9445,1597865,0
2008-11-13,4.0042,4.4725,3.8748,4.4725,2533934,0
2008-11-14,4.3827,4.6019,4.0042,4.1935,1581572,0
2008-11-17,4.1437,4.3329,3.8847,3.8847,1043645,0
2008-11-18,4.0242,4.0242,3.6855,3.8847,1267548,0
2008-11-19,3.9046,3.9445,3.1775,3.1974,2107397,0
2008-11-20,3.4266,3.4764,2.9883,3.0082,1945353,0
2008-11-21,3.2074,3.4764,2.799,3.2771,2597963,0
2008-11-24,3.3468,3.825,3.2871,3.7353,1774929,0
2008-11-25,3.9445,3.9644,3.6058,3.9644,1410848,0
2008-11-26,3.7752,4.4823,3.7552,4.323,2113734,0
2008-11-28,4.3329,4.5819,4.3031,4.3827,763449,0
2008-12-01,4.4525,4.4525,3.7353,3.7652,1226788,0
2008-12-02,4.0142,4.2134,3.6556,4.2134,1436617,0
2008-12-03,4.074,4.4823,4.0142,4.4625,2188217,0
2008-12-04,4.4725,4.5321,4.1039,4.1835,1638822,0
2008-12-05,4.1039,4.3927,3.9345,4.3827,1120992,0
2008-12-08,4.4823,4.6517,4.2433,4.5321,1555065,0
2008-12-09,4.4425,4.6816,4.2433,4.3031,1395355,0
2008-12-10,4.323,4.4425,4.0042,4.2633,816333,0
2008-12-11,4.2234,4.3429,3.9445,4.0441,992056,0
2008-12-12,3.8648,4.1636,3.8648,4.0142,884521,0
2008-12-15,4.1935,4.5521,3.9644,4.0441,1132391,0
2008-12-16,4.1437,4.4625,4.074,4.4625,1182756,0
2008-12-17,4.3529,4.9007,4.2931,4.831,1529538,0
2008-12-18,4.9306,5.329,4.7215,4.9007,1761475,0
2008-12-19,5.0302,5.329,4.7413,5.08,1223193,0
2008-12-22,4.9804,5.0701,4.3329,4.5023,1221066,0
2008-12-23,4.5819,4.6617,4.2533,4.3927,990286,0
2008-12-24,4.2931,4.4923,4.2931,4.3827,306886,0
2008-12-26,4.4127,4.6019,4.323,4.5919,444065,0
2008-12-29,4.5721,4.5919,4.2433,4.3429,794679,0
2008-12-30,4.3728,4.6019,4.2633,4.6019,711433,0
2008-12-31,4.6717,4.831,4.5023,4.7115,1717119,0
2009-01-02,4.7015,5.1298,4.6119,4.9804,1358850,0
2009-01-05,4.9107,5.7574,4.9107,5.7574,2723024,0
2009-01-06,5.8271,6.2455,5.7275,6.1558,2062247,0
2009-01-07,6.1259,6.1259,5.4386,5.6378,1162423,0
2009-01-08,5.6179,5.6478,5.2692,5.6278,872722,0
2009-01-09,5.6278,5.6378,5.329,5.4088,632460,0
2009-01-12,5.3988,5.4984,4.8808,5.0501,842428,0
2009-01-13,5.0501,5.2593,4.7911,4.9705,843331,0
2009-01-14,4.8011,4.8111,4.4725,4.5621,1032436,0
2009-01-15,4.5023,4.5721,4.0939,4.4127,1754392,0
2009-01-16,4.5819,4.7015,4.4625,4.6816,1049241,0
2009-01-20,4.6119,4.7314,4.1437,4.2134,1032386,0
2009-01-21,4.3927,4.5123,4.1537,4.5123,996857,0
2009-01-22,4.323,5.0701,4.323,4.7115,1356803,0
2009-01-23,4.4725,5.1896,4.4325,4.8409,1161776,0
2009-01-26,4.8709,5.339,4.8709,5.0402,966329,0
2009-01-27,5.09,5.329,4.8409,4.9904,914384,0
2009-01-28,5.2294,5.4186,4.8808,4.9904,1795928,0
2009-01-29,4.8111,5.0203,4.8111,4.9306,876784,0
2009-01-30,4.831,5.0103,4.6219,4.7911,928292,0
2009-02-02,4.5819,4.9207,4.5819,4.8211,805389,0
2009-02-03,4.8509,4.8609,4.1736,4.1736,2070482,0
2009-02-04,4.1138,4.2732,3.8449,3.9445,1789385,0
2009-02-05,3.9843,4.3529,3.9246,4.3131,3486232,0
2009-02-06,4.3329,4.9505,4.3031,4.8808,1800180,0
2009-02-09,4.8808,5.0701,4.8111,5.0402,1787796,0
2009-02-10,4.9904,5.1896,4.8509,4.9605,2683793,0
2009-02-11,5.0103,5.2095,4.7413,4.8908,1499006,0
2009-02-12,4.6717,4.8709,4.6019,4.8509,765033,0
2009-02-13,4.8409,4.9007,4.6417,4.7314,655734,0
2009-02-17,4.5819,4.6019,4.3629,4.5621,935192,0
2009-02-18,4.6219,4.6617,3.9843,4.0341,1823147,0
2009-02-19,4.0939,4.1437,3.5361,3.5361,1953900,0
2009-02-20,3.4365,3.6058,3.0381,3.5062,2395256,0
2009-02-23,3.566,3.8349,3.3269,3.3867,1257053,0
2009-02-24,3.5262,4.7513,3.4962,4.6317,3782057,0
2009-02-25,4.6717,4.6717,3.8548,3.9644,2233819,0
2009-02-26,4.3927,4.6119,4.0341,4.5223,2877552,0
2009-02-27,4.3329,4.3529,4.064,4.2333,1753192,0
2009-03-02,4.0839,4.1039,3.7254,3.7652,1537434,0
2009-03-03,3.8648,3.8947,3.4066,3.6756,1926568,0
2009-03-04,3.7652,3.7652,3.1377,3.1875,2867923,0
2009-03-05,3.1675,3.5958,3.0181,3.307,1844658,0
2009-03-06,3.2871,3.4166,2.9484,3.0879,1673207,0
2009-03-09,3.0978,3.4664,3.0381,3.0679,1313644,0
2009-03-10,3.1775,3.795,3.1476,3.546,2299221,0
2009-03-11,3.5859,4.0441,3.5062,3.6756,1416454,0
2009-03-12,3.5958,4.2931,3.5361,4.1437,2081260,0
2009-03-13,4.2134,4.5321,3.9544,4.0142,2001810,0
2009-03-16,4.1039,4.2134,3.566,3.5958,1660891,0
2009-03-17,3.5958,3.9345,3.4365,3.9345,1038729,0
2009-03-18,3.9744,4.1039,3.6456,4.0441,923232,0
2009-03-19,4.6517,4.6517,3.9146,4.1238,1066585,0
2009-03-20,4.1636,4.1736,3.5859,3.8349,1441043,0
2009-03-23,3.9744,4.0939,3.7254,4.074,1328280,0
2009-03-24,3.9843,4.1039,3.805,3.9146,1040427,0
2009-03-25,3.9843,4.1935,3.7752,4.0242,1195499,0
2009-03-26,4.1138,4.1835,3.9744,4.1138,1039689,0
2009-03-27,3.9943,4.0441,3.815,3.8947,999910,0
2009-03-30,3.7353,3.8449,3.546,3.6756,829672,0
2009-03-31,3.7752,3.795,3.6258,3.7154,629827,0
2009-04-01,3.6158,4.0541,3.566,3.9046,1038237,0
2009-04-02,4.1039,4.9505,4.0441,4.9207,3492952,0
2009-04-03,5.0501,5.4784,4.8609,5.4784,3214705,0
2009-04-06,5.349,6.2554,5.0701,5.598,5397642,0
2009-04-07,5.4784,5.5681,4.8609,4.9306,2083054,0
2009-04-08,5.08,5.2494,4.9107,5.1996,935573,0
2009-04-09,5.4088,6.1558,5.359,6.1459,2251581,0
2009-04-13,5.8968,6.9526,5.7773,6.8431,4216219,0
2009-04-14,6.6339,6.9427,6.0861,6.2554,3981502,0
2009-04-15,6.3551,6.3949,5.7175,5.9068,2261561,0
2009-04-16,5.9765,6.2554,5.8271,6.1359,1264050,0
2009-04-17,6.1359,6.2653,5.7673,6.0363,2830282,0
2009-04-20,6.0064,6.0064,5.1896,5.349,1831102,0
2009-04-21,5.2394,5.6876,5.1796,5.5382,1884604,0
2009-04-22,5.7673,6.2455,5.329,6.0761,3825844,0
2009-04-23,6.1359,6.6638,6.0761,6.5443,2951489,0
2009-04-24,6.6538,8.0583,6.614,7.9288,5527362,0
2009-04-27,7.5005,8.0383,7.2416,7.9587,2872949,0
2009-04-28,7.7993,8.0981,7.5602,7.9886,2393402,0
2009-04-29,8.1181,9.164,8.0185,8.7755,6721434,0
2009-04-30,9.4727,9.761,9.0842,9.154,4217145,0
2009-05-01,9.0246,9.2536,8.656,9.1938,3304231,0
2009-05-04,9.2238,10.011,9.2238,9.981,2877412,0
2009-05-05,10.429,11.265,10.239,11.265,4899920,0
2009-05-06,12.551,12.69,10.249,11.654,9033784,0
2009-05-07,12.142,12.551,11.295,11.455,5115232,0
2009-05-08,11.704,12.81,11.585,12.192,4820348,0
2009-05-11,11.893,12.601,11.505,12.361,3311190,0
2009-05-12,12.152,12.371,10.469,11.077,4207858,0
2009-05-13,10.609,10.817,9.4727,9.563,3985049,0
2009-05-14,9.423,9.951,8.885,9.593,4030806,0
2009-05-15,9.701,10.031,9.2238,9.4429,2856610,0
2009-05-18,9.573,10.658,9.573,10.629,3047986,0
2009-05-19,10.658,10.947,10.279,10.638,2428100,0
2009-05-20,10.927,11.196,10.449,10.479,2727179,0
2009-05-21,10.329,10.449,9.711,9.861,2574484,0
2009-05-22,9.921,9.921,9.2934,9.3432,1833176,0
2009-05-26,9.0744,10.269,9.0644,10.15,2192445,0
2009-05-27,10.319,11.007,10.021,10.16,2361309,0
2009-05-28,10.369,10.857,9.801,10.2,2116662,0
2009-05-29,10.449,10.449,9.861,10.001,1944516,0
2009-06-01,10.219,10.708,10.071,10.519,2354340,0
2009-06-02,10.459,10.559,10.031,10.459,2110954,0
2009-06-03,10.18,10.489,9.821,10.071,1526979,0
2009-06-04,10.15,10.15,9.503,9.851,1930127,0
2009-06-05,10.001,10.141,9.4628,9.593,2280923,0
2009-06-08,9.4628,9.633,9.1142,9.3831,1430310,0
2009-06-09,9.4829,9.672,9.0744,9.513,1518553,0
2009-06-10,9.721,9.811,9.2436,9.711,2716883,0
2009-06-11,9.711,9.881,9.413,9.623,2119677,0
2009-06-12,9.393,9.513,8.915,9.2436,1545584,0
2009-06-15,9.0444,9.1042,8.5663,8.6659,1981466,0
2009-06-16,8.7556,8.9946,8.3273,8.397,2142000,0
2009-06-17,8.4069,8.4866,7.9089,8.3671,2642771,0
2009-06-18,8.3471,8.4069,7.9787,8.2475,1329932,0
2009-06-19,8.4667,8.7456,8.2775,8.5962,1400199,0
2009-06-22,8.4169,8.4169,7.8691,7.8691,1355187,0
2009-06-23,8.0185,8.3173,7.7396,8.0185,1552423,0
2009-06-24,8.0483,8.4667,8.0085,8.1281,1624086,0
2009-06-25,8.0783,8.656,8.0285,8.646,1304302,0
2009-06-26,8.5862,8.8154,8.397,8.7655,1497765,0
2009-06-29,8.9548,8.9846,8.5165,8.7356,709663,0
2009-06-30,8.7157,8.7556,8.2675,8.4667,1016517,0
2009-07-01,8.5364,8.8154,8.5065,8.5862,695082,0
2009-07-02,8.4169,8.4866,8.1977,8.2475,912428,0
2009-07-06,8.1779,8.1779,7.5902,7.7993,1231525,0
2009-07-07,7.7993,7.879,7.5404,7.62,855555,0
2009-07-08,7.6698,7.7296,7.4108,7.6798,2211302,0
2009-07-09,7.7296,8.3273,7.6898,7.9886,2009906,0
2009-07-10,7.9687,7.9787,7.64,7.8591,735506,0
2009-07-13,7.7993,8.1379,7.6698,8.1181,963526,0
2009-07-14,8.0085,8.3471,7.9089,8.1878,1313987,0
2009-07-15,8.3173,8.8652,8.2874,8.7954,1260597,0
2009-07-16,8.5563,9.1242,8.397,9.0344,1155493,0
2009-07-17,9.0644,9.3831,8.8452,8.9348,1055735,0
2009-07-20,9.0146,9.4628,8.915,9.0744,1169050,0
2009-07-21,9.2038,9.3632,8.5663,8.8253,972383,0
2009-07-22,8.7556,9.164,8.6759,8.8552,871600,0
2009-07-23,8.8751,9.144,8.7157,8.7257,1771165,0
2009-07-24,8.4767,9.1838,8.4269,9.0644,2393299,0
2009-07-27,9.0744,9.3134,8.9648,9.0344,1548873,0
2009-07-28,9.0046,9.0444,8.7157,8.8352,883667,0
2009-07-29,8.6958,8.6958,8.3372,8.4966,940653,0
2009-07-30,8.6858,9.3234,8.6858,9.1142,1752495,0
2009-07-31,9.0344,9.2038,8.7954,9.154,1100798,0
2009-08-03,9.3134,9.513,9.154,9.413,1107427,0
2009-08-04,9.2636,10.559,9.2636,9.901,2326779,0
2009-08-05,10.259,10.359,9.4329,9.613,2133129,0
2009-08-06,9.553,9.623,9.0046,9.2835,1940083,0
2009-08-07,9.543,10.379,9.523,10.19,1958823,0
2009-08-10,10.071,10.609,9.881,10.071,1725517,0
2009-08-11,10.051,10.071,9.3632,9.633,933621,0
2009-08-12,9.681,9.981,9.681,9.881,912654,0
2009-08-13,9.991,10.399,9.662,10.369,1582292,0
2009-08-14,10.339,10.369,9.991,10.219,1050508,0
2009-08-17,9.851,10.011,9.672,9.801,1488742,0
2009-08-18,10.021,10.209,9.751,10.18,1136417,0
2009-08-19,9.971,10.18,9.901,10.051,958254,0
2009-08-20,10.091,10.359,10.051,10.19,895986,0
2009-08-21,10.259,10.489,10.19,10.419,833156,0
2009-08-24,10.489,10.937,10.489,10.837,1482142,0
2009-08-25,10.917,11.136,10.737,10.867,981202,0
2009-08-26,10.887,10.967,10.389,10.609,876363,0
2009-08-27,10.519,10.797,10.111,10.757,1066881,0
2009-08-28,10.917,10.957,10.638,10.837,584490,0
2009-08-31,10.688,10.718,10.111,10.239,800642,0
2009-09-01,10.2,10.509,9.662,9.672,1085328,0
2009-09-02,9.662,9.741,9.4727,9.503,803978,0
2009-09-03,9.583,9.711,9.403,9.643,710699,0
2009-09-04,9.652,9.901,9.4929,9.801,748865,0
2009-09-08,9.4929,9.741,9.144,9.2835,1567758,0
2009-09-09,9.3034,9.662,9.1938,9.613,1230328,0
2009-09-10,9.643,9.861,9.3632,9.771,1095560,0
2009-09-11,9.871,10.101,9.761,9.951,1358540,0
2009-09-14,9.821,9.951,9.751,9.901,612687,0
2009-09-15,9.871,11.495,9.871,11.226,4225864,0
2009-09-16,11.525,11.923,10.937,11.445,4073544,0
2009-09-17,11.405,12.341,11.365,11.823,2661084,0
2009-09-18,12.361,12.72,12.033,12.561,3922902,0
2009-09-21,12.341,12.7,11.754,11.933,2034474,0
2009-09-22,12.053,12.331,12.003,12.113,1254748,0
2009-09-23,12.192,12.341,11.605,11.654,1547035,0
2009-09-24,11.664,11.773,10.757,10.907,1772927,0
2009-09-25,10.817,11.107,10.569,10.688,1101971,0
2009-09-28,10.737,10.927,10.519,10.837,853492,0
2009-09-29,10.877,11.047,10.807,10.837,1198808,0
2009-09-30,10.877,11.206,10.489,10.887,1816591,0
2009-10-01,10.688,10.847,9.931,9.971,1635972,0
2009-10-02,9.731,10.299,9.573,9.871,1645569,0
2009-10-05,9.981,10.429,9.921,10.389,887757,0
2009-10-06,10.509,10.897,10.409,10.708,1124405,0
2009-10-07,10.678,10.887,10.389,10.509,858204,0
2009-10-08,10.619,10.957,10.579,10.599,1089375,0
2009-10-09,10.668,10.777,10.409,10.747,952115,0
2009-10-12,10.887,11.057,10.718,10.907,960575,0
2009-10-13,10.887,11.206,10.737,10.957,1010795,0
2009-10-14,11.236,11.575,11.166,11.465,1083133,0
2009-10-15,11.385,11.525,11.136,11.475,849291,0
2009-10-16,11.315,11.475,11.087,11.385,1030320,0
2009-10-19,11.465,11.505,11.176,11.236,541602,0
2009-10-20,11.285,11.395,10.857,11.017,707433,0
2009-10-21,10.947,11.385,10.807,10.897,1193609,0
2009-10-22,10.917,11.305,10.648,11.226,539206,0
2009-10-23,11.246,11.455,10.887,10.887,638079,0
2009-10-26,10.877,11.196,10.579,10.638,1048295,0
2009-10-27,10.071,10.209,8.7356,8.7456,4379915,0
2009-10-28,9.0644,9.154,7.5602,7.6898,4540557,0
2009-10-29,8.0583,8.4069,7.7196,8.0285,3931916,0
2009-10-30,7.9089,7.9886,7.2514,7.3312,2974432,0
2009-11-02,7.381,7.4507,6.9028,7.2316,2265732,0
2009-11-03,7.0722,7.62,6.9826,7.5204,1991250,0
2009-11-04,7.63,7.7695,7.381,7.4906,1728120,0
2009-11-05,7.5702,7.7595,7.391,7.7097,821266,0
2009-11-06,7.5602,7.7695,7.4706,7.6798,870898,0
2009-11-09,7.9089,8.2277,7.8691,8.1379,1326013,0
2009-11-10,8.1281,8.3771,7.9787,8.3771,2566660,0
2009-11-11,8.5265,9.0046,8.4966,8.9548,2437085,0
2009-11-12,9.0942,9.2835,8.9648,9.0544,2066109,0
2009-11-13,9.0842,9.4829,9.0744,9.4727,2399840,0
2009-11-16,9.701,9.861,9.503,9.563,1337362,0
2009-11-17,9.4628,9.593,9.3134,9.593,958102,0
2009-11-18,9.563,9.721,9.2138,9.393,1254040,0
2009-11-19,9.2436,9.2636,8.5265,8.5962,2190308,0
2009-11-20,8.5962,8.7655,8.3173,8.7257,1114402,0
2009-11-23,8.7854,8.9448,8.4667,8.5364,2003487,0
2009-11-24,8.5962,8.636,8.3671,8.5065,704881,0
2009-11-25,8.5962,8.7257,8.5265,8.5862,665080,0
2009-11-27,8.1679,8.4667,7.9985,8.2575,445686,0
2009-11-30,8.2077,8.2475,7.9985,8.1379,929820,0
2009-12-01,8.2475,8.4069,8.1479,8.3073,862541,0
2009-12-02,8.3173,8.4667,8.2775,8.3671,548217,0
2009-12-03,8.3771,8.4667,8.1679,8.1977,612438,0
2009-12-04,8.4966,8.6659,8.3571,8.656,1074111,0
2009-12-07,8.6062,8.7157,8.4866,8.5663,466845,0
2009-12-08,8.5364,8.5563,8.2675,8.4169,566516,0
2009-12-09,8.397,8.4667,8.1679,8.2775,563417,0
2009-12-10,8.2973,8.4269,8.0383,8.1081,404574,0
2009-12-11,8.1181,8.3173,8.0383,8.3173,1054127,0
2009-12-14,8.397,8.6659,8.2575,8.656,567828,0
2009-12-15,8.646,8.646,8.3571,8.4169,545194,0
2009-12-16,8.4269,8.5464,8.3671,8.4866,380168,0
2009-12-17,8.4767,8.636,8.2675,8.3571,1886388,0
2009-12-18,8.4567,8.7655,8.3671,8.6958,1520020,0
2009-12-21,8.7954,9.0046,8.6659,8.7755,894149,0
2009-12-22,8.7954,8.7954,8.3771,8.5962,614203,0
2009-12-23,8.5962,8.915,8.3771,8.7257,739499,0
2009-12-24,8.7854,8.7854,8.5862,8.6161,130975,0
2009-12-28,8.656,8.7655,8.4169,8.5065,477181,0
2009-12-29,8.5165,8.6261,8.4368,8.4667,409958,0
2009-12-30,8.4269,8.4866,8.2675,8.3671,348679,0
2009-12-31,8.3771,8.4667,8.2675,8.3372,515724,0
2010-01-04,8.397,8.6062,8.397,8.5663,746863,0
2010-01-05,8.656,8.8552,8.4767,8.6261,1686190,0
2010-01-06,8.646,8.6659,8.4966,8.656,866383,0
2010-01-07,8.6261,8.7556,8.4866,8.7556,834872,0
2010-01-08,8.7556,8.7556,8.2973,8.4169,1350857,0
2010-01-11,8.4866,8.5265,8.2575,8.3073,854549,0
2010-01-12,8.2177,8.4567,8.0783,8.1779,1645147,0
2010-01-13,8.2675,8.4866,8.1977,8.4567,792106,0
2010-01-14,8.4667,8.6759,8.387,8.5663,813575,0
2010-01-15,8.5364,8.656,8.3671,8.6062,924973,0
2010-01-19,8.5763,8.7854,8.5265,8.7854,855986,0
2010-01-20,8.7556,8.8054,8.6062,8.7954,862094,0
2010-01-21,8.8054,8.915,8.636,8.7257,1203964,0
2010-01-22,8.6958,8.7655,8.3073,8.3471,1140683,0
2010-01-25,8.5464,8.5464,8.1181,8.2874,820326,0
2010-01-26,8.2475,8.3173,8.1081,8.1081,808128,0
2010-01-27,8.1081,8.1479,7.8292,7.9587,998078,0
2010-01-28,7.9687,8.0981,7.6898,7.879,1055161,0
2010-01-29,7.889,8.0185,7.6898,7.7695,1437191,0
2010-02-01,7.8292,8.0383,7.7097,8.0085,728453,0
2010-02-02,8.0483,8.3771,7.9985,8.3771,1617207,0
2010-02-03,8.2775,8.3273,8.0383,8.1081,693147,0
2010-02-04,7.9787,8.0185,7.4208,7.4906,1956015,0
2010-02-05,7.4706,7.63,7.4208,7.6101,1531010,0
2010-02-08,7.6499,7.6499,7.391,7.4606,881558,0
2010-02-09,7.6001,7.7196,7.5104,7.5802,891831,0
2010-02-10,7.5802,7.7196,7.5005,7.5802,692212,0
2010-02-11,7.5702,7.7495,7.5005,7.7495,1084788,0
2010-02-12,7.62,7.9587,7.5702,7.9587,1020877,0
2010-02-16,8.0085,8.0583,7.8691,8.0085,871545,0
2010-02-17,8.0383,8.0383,7.6997,7.7396,1225257,0
2010-02-18,7.6698,7.6898,7.4806,7.5602,1196652,0
2010-02-19,7.4806,7.7595,7.4706,7.7196,938086,0
2010-02-22,7.7595,7.8193,7.7196,7.7595,674576,0
2010-02-23,7.6898,7.7894,7.63,7.6798,750038,0
2010-02-24,7.6898,7.6898,7.5602,7.6101,1145353,0
2010-02-25,7.4706,7.5802,7.371,7.4806,1053776,0
2010-02-26,7.4806,7.6499,7.391,7.6101,597847,0
2010-03-01,7.6798,7.8193,7.5602,7.64,1549793,0
2010-03-02,7.8193,8.3173,7.6898,8.1379,3373526,0
2010-03-03,8.2277,8.4069,8.0383,8.2177,1592464,0
2010-03-04,8.2077,8.2077,7.8591,7.9189,1605992,0
2010-03-05,7.9985,8.1579,7.9687,8.1281,957258,0
2010-03-08,8.1379,8.5165,8.0383,8.4667,1233242,0
2010-03-09,8.4368,8.7456,8.2874,8.4667,1393488,0
2010-03-10,8.5663,8.7058,8.4368,8.6659,956292,0
2010-03-11,8.5663,8.656,8.4767,8.5663,627190,0
2010-03-12,8.636,8.7356,8.5464,8.6858,755301,0
2010-03-15,8.7456,8.7456,8.4069,8.4169,770550,0
2010-03-16,8.4567,8.6958,8.3771,8.6659,717951,0
2010-03-17,8.7058,8.9846,8.6858,8.8253,837895,0
2010-03-18,8.8652,9.1838,8.8352,9.1142,1131915,0
2010-03-19,9.1142,9.2436,8.905,8.9946,1179393,0
2010-03-22,8.905,9.573,8.5464,9.513,1369236,0
2010-03-23,9.543,9.662,9.1838,9.403,1006459,0
2010-03-24,9.423,10.031,9.2736,9.543,3156798,0
2010-03-25,9.672,9.971,9.563,9.652,1635013,0
2010-03-26,9.681,10.299,9.681,10.071,1903528,0
2010-03-29,10.111,10.259,9.721,9.821,1074467,0
2010-03-30,9.831,10.081,9.821,9.891,733510,0
2010-03-31,9.841,10.111,9.831,9.841,806734,0
2010-04-01,10.011,10.2,9.731,9.891,1253138,0
2010-04-05,9.961,10.309,9.941,10.309,1283147,0
2010-04-06,10.459,10.917,10.359,10.887,2018364,0
2010-04-07,10.737,10.957,10.658,10.827,953195,0
2010-04-08,10.708,12.252,10.569,12.182,7349168,0
2010-04-09,12.242,12.321,11.704,12.282,4017883,0
2010-04-12,12.162,12.401,11.953,12.301,2175579,0
2010-04-13,12.272,12.571,12.053,12.063,1734303,0
2010-04-14,12.033,12.152,11.883,12.053,2458193,0
2010-04-15,11.764,12.142,11.385,11.674,2244831,0
2010-04-16,11.595,11.654,10.857,11.216,1950118,0
2010-04-19,11.186,11.525,10.668,11.047,1549338,0
2010-04-20,11.236,11.704,10.957,11.605,2093496,0
2010-04-21,11.575,11.625,11.206,11.315,1297117,0
2010-04-22,11.117,11.615,11.027,11.525,1095524,0
2010-04-23,11.585,12.043,11.515,11.783,1371450,0
2010-04-26,11.933,12.331,11.933,12.242,3000670,0
2010-04-27,12.103,12.431,11.923,11.963,3273924,0
2010-04-28,12.142,12.301,11.973,12.202,1674724,0
2010-04-29,12.351,13.347,12.351,13.178,2769201,0
2010-04-30,13.198,13.517,12.611,12.65,2650973,0
2010-05-03,12.819,13.527,12.67,13.417,2335528,0
2010-05-04,13.049,13.696,12.829,13.128,3457527,0
2010-05-05,12.999,13.865,12.521,13.218,2887821,0
2010-05-06,13.158,13.547,10.917,12.252,2979405,0
2010-05-07,12.551,12.551,11.166,11.923,4291347,0
2010-05-10,12.72,13.069,12.252,12.341,1884289,0
2010-05-11,12.142,12.67,11.953,12.501,3053849,0
2010-05-12,12.64,13.437,12.64,13.397,1678478,0
2010-05-13,13.278,13.846,13.089,13.636,2290252,0
2010-05-14,13.925,14.015,12.969,13.148,2129936,0
2010-05-17,13.128,13.347,12.571,13.188,2046541,0
2010-05-18,13.726,14.792,13.507,13.726,4880631,0
2010-05-19,13.557,14.045,12.979,13.248,2212238,0
2010-05-20,12.839,12.929,11.953,11.983,3036678,0
2010-05-21,11.694,12.75,11.545,12.531,3167404,0
2010-05-24,12.551,12.989,12.471,12.551,1723122,0
2010-05-25,12.013,12.301,11.684,12.262,2904420,0
2010-05-26,12.591,13.636,12.292,12.431,2098837,0
2010-05-27,12.889,13.198,12.75,13.198,1442039,0
2010-05-28,13.158,13.487,12.899,13.118,1363581,0
2010-06-01,12.62,12.849,11.823,11.843,2568084,0
2010-06-02,12.122,12.182,11.813,12.103,1661862,0
2010-06-03,12.093,12.829,12.093,12.78,2087695,0
2010-06-04,12.391,12.591,11.813,11.863,1786143,0
2010-06-07,11.903,11.993,10.718,10.727,2141693,0
2010-06-08,11.007,11.176,10.16,10.619,2966609,0
2010-06-09,10.767,10.987,10.339,10.449,2790789,0
2010-06-10,10.737,10.807,10.289,10.648,1720036,0
2010-06-11,10.459,10.917,10.359,10.897,1203810,0
2010-06-14,11.107,11.545,10.997,11.097,2500444,0
2010-06-15,11.206,11.375,10.957,11.136,1230416,0
2010-06-16,10.957,11.226,10.837,10.947,1964337,0
2010-06-17,10.867,11.107,10.867,10.997,1268128,0
2010-06-18,10.997,11.087,10.727,10.787,962635,0
2010-06-21,10.977,11.047,10.379,10.499,1270932,0
2010-06-22,10.529,10.599,10.021,10.041,1515329,0
2010-06-23,10.111,10.319,9.941,10.259,1043133,0
2010-06-24,10.16,10.319,9.613,9.633,1868475,0
2010-06-25,9.643,10.011,9.4429,9.941,5936579,0
2010-06-28,9.941,9.941,9.583,9.603,1389765,0
2010-06-29,9.3532,9.4528,8.8352,8.895,1864247,0
2010-06-30,8.915,9.144,8.397,8.4567,1757264,0
2010-07-01,8.5663,8.5962,8.0783,8.3372,2851721,0
2010-07-02,8.4767,8.4866,7.9288,8.0285,1828309,0
2010-07-06,8.3571,8.3571,7.6798,7.7097,2019146,0
2010-07-07,7.7595,8.1081,7.5702,8.1081,1748945,0
2010-07-08,8.2775,8.3471,7.7993,8.0683,2189599,0
2010-07-09,8.0683,8.5763,8.0285,8.5464,1511122,0
2010-07-12,8.4667,8.7356,8.2376,8.3571,1044313,0
2010-07-13,8.5663,8.5862,8.387,8.5065,1553783,0
2010-07-14,8.3671,8.5464,8.1679,8.4966,1260707,0
2010-07-15,8.4767,8.4767,8.0881,8.1878,1455743,0
2010-07-16,8.0783,8.0881,7.6599,7.7097,2236492,0
2010-07-19,7.8093,7.8491,7.4208,7.64,1377696,0
2010-07-20,7.5702,7.8691,7.4806,7.8591,1349223,0
2010-07-21,8.0583,8.0683,7.5503,7.5802,1691233,0
2010-07-22,7.7296,8.2077,7.7296,8.1579,1727341,0
2010-07-23,8.1281,8.4468,8.0085,8.4069,1439215,0
2010-07-26,8.4468,9.0046,8.1479,8.9648,2020949,0
2010-07-27,9.2138,9.2138,8.9747,8.9946,2307063,0
2010-07-28,9.0146,9.0842,8.397,8.4767,1944691,0
2010-07-29,8.5763,8.8552,8.3173,8.5065,1652928,0
2010-07-30,8.2675,8.5563,8.2675,8.4269,1366483,0
2010-08-02,8.9548,9.1142,8.6759,8.9747,2346384,0
2010-08-03,8.3771,8.4966,8.1679,8.1878,3799916,0
2010-08-04,8.2077,8.387,7.9687,8.0583,2036995,0
2010-08-05,8.0185,8.1779,7.9687,8.0683,1624072,0
2010-08-06,7.9687,8.3273,7.9487,8.2973,1972834,0
2010-08-09,8.4069,8.7157,8.2874,8.6759,1580030,0
2010-08-10,8.3571,8.4866,8.0783,8.1479,1561373,0
2010-08-11,7.9587,8.0285,7.7495,7.7794,1615526,0
2010-08-12,7.6499,7.8591,7.5802,7.7296,1305343,0
2010-08-13,7.7196,7.7993,7.5404,7.5702,1449995,0
2010-08-16,7.6499,7.6997,7.5503,7.63,995262,0
2010-08-17,7.8392,7.889,7.6798,7.7296,727142,0
2010-08-18,7.8093,7.8491,7.64,7.7993,1089843,0
2010-08-19,7.7993,7.9985,7.6898,7.9288,2800380,0
2010-08-20,7.7196,7.889,7.4706,7.6898,2318098,0
2010-08-23,7.7894,7.8193,7.371,7.381,1460362,0
2010-08-24,7.2614,7.2814,7.0423,7.0423,1221604,0
2010-08-25,6.9726,7.2914,6.8232,7.2416,1722674,0
2010-08-26,7.3012,7.4507,6.9826,7.0024,1469371,0
2010-08-27,7.122,7.2714,6.8829,7.2416,1270202,0
2010-08-30,7.1718,7.3112,6.9626,6.9626,1050653,0
2010-08-31,6.9626,7.1818,6.863,6.9128,1730306,0
2010-09-01,7.0423,7.1718,6.9726,7.0722,1979910,0
2010-09-02,7.0722,7.371,7.0224,7.351,1790675,0
2010-09-03,7.5104,7.6997,7.4208,7.5802,1314069,0
2010-09-07,7.5503,7.5602,7.1618,7.1818,1392042,0
2010-09-08,7.2514,7.4806,7.2514,7.361,1061449,0
2010-09-09,7.63,7.6698,7.2316,7.2316,1964046,0
2010-09-10,7.2814,7.3412,7.122,7.2814,2389133,0
2010-09-13,7.4009,7.5304,7.2316,7.361,1389183,0
2010-09-14,7.3112,7.4408,7.132,7.1419,1807215,0
2010-09-15,7.122,7.1918,7.0522,7.1618,1345160,0
2010-09-16,7.102,7.1718,6.8929,6.9626,2644043,0
2010-09-17,7.0622,7.2016,6.9726,7.0622,3122329,0
2010-09-20,7.122,7.371,6.9726,7.3312,2893236,0
2010-09-21,7.3212,7.4507,7.1518,7.1618,2083755,0
2010-09-22,7.132,7.2016,6.863,6.8829,3051207,0
2010-09-23,6.7734,6.9228,6.6737,6.7734,3112451,0
2010-09-24,6.9228,6.9228,6.7734,6.7933,1915112,0
2010-09-27,6.8431,7.0423,6.7933,6.9626,1791381,0
2010-09-28,7.0324,7.0423,6.7335,7.0423,2413826,0
2010-09-29,7.1618,7.2216,7.0622,7.122,1770172,0
2010-09-30,7.1718,7.3212,7.0722,7.2216,1627788,0
2010-10-01,7.2814,7.3212,7.1818,7.2514,1094842,0
2010-10-04,7.2416,7.4408,7.122,7.2116,1906561,0
2010-10-05,7.351,7.5104,7.2914,7.5005,1715096,0
2010-10-06,7.4507,7.7396,7.371,7.6898,1628973,0
2010-10-07,7.7296,7.8491,7.5104,7.5602,1599618,0
2010-10-08,7.5702,8.4567,7.4706,8.3173,10836263,0
2010-10-11,8.4169,8.5265,8.1579,8.387,4262644,0
2010-10-12,8.3073,8.7058,8.2177,8.5065,2854683,0
2010-10-13,8.3771,8.5464,8.2277,8.2775,3037627,0
2010-10-14,8.3273,8.3471,7.8591,7.9886,2417802,0
2010-10-15,8.0583,8.1181,7.6499,7.6499,3458492,0
2010-10-18,7.6997,7.879,7.63,7.7794,1218960,0
2010-10-19,7.6001,7.8989,7.5204,7.5802,1874667,0
2010-10-20,7.62,7.8193,7.5802,7.7097,1145965,0
2010-10-21,7.7993,7.9886,7.5404,7.6599,1699474,0
2010-10-22,7.7196,8.0483,7.7097,7.9587,1873170,0
2010-10-25,8.0583,8.4966,8.0085,8.3471,3273363,0
2010-10-26,8.2475,8.4667,8.1281,8.2177,1395637,0
2010-10-27,8.1181,8.5763,8.1181,8.2277,2534113,0
2010-10-28,8.4269,8.5065,8.2874,8.4269,2173165,0
2010-10-29,8.3173,8.397,8.2177,8.2775,1445141,0
2010-11-01,8.2973,8.397,8.1878,8.3073,1481874,0
2010-11-02,8.4368,8.5563,8.2973,8.5265,1557566,0
2010-11-03,8.5065,9.1242,8.397,9.0942,3797624,0
2010-11-04,9.134,9.633,9.1242,9.533,3451935,0
2010-11-05,9.583,9.901,9.563,9.721,2930318,0
2010-11-08,9.701,10.299,9.553,9.941,3226383,0
2010-11-09,10.041,10.847,10.011,10.319,6203374,0
2010-11-10,10.279,10.499,9.711,9.911,4940143,0
2010-11-11,9.771,10.16,9.553,10.15,2668879,0
2010-11-12,9.861,10.041,9.3632,9.413,3878466,0
2010-11-15,9.513,9.681,9.1042,9.134,3103820,0
2010-11-16,9.0644,9.0744,8.3471,8.5862,4733912,0
2010-11-17,8.6261,8.7655,8.3173,8.6161,2937704,0
2010-11-18,8.7854,9.144,8.7854,8.9946,2261856,0
2010-11-19,8.915,8.9747,8.7157,8.8154,1612924,0
2010-11-22,8.8154,9.2934,8.7157,9.2636,2705173,0
2010-11-23,9.0744,9.154,8.8751,8.9548,1665874,0
2010-11-24,9.0544,9.2636,9.0544,9.1838,1054630,0
2010-11-26,9.0644,9.1042,8.9249,8.9249,588202,0
2010-11-29,8.8552,9.0344,8.7655,9.0246,1209982,0
2010-11-30,8.895,9.0146,8.7954,8.905,1254576,0
2010-12-01,9.1838,9.2636,9.0544,9.134,1241824,0
2010-12-02,9.144,9.2337,8.9747,9.164,1400743,0
2010-12-03,9.0644,9.861,9.0344,9.731,3921637,0
2010-12-06,9.741,9.951,9.603,9.841,2457591,0
2010-12-07,10.011,10.369,9.911,10.299,5608451,0
2010-12-08,10.359,10.399,9.861,10.101,2666278,0
2010-12-09,9.961,10.091,9.4329,9.831,5576946,0
2010-12-10,9.841,9.861,9.613,9.741,1812848,0
2010-12-13,9.841,9.961,9.633,9.662,1489190,0
2010-12-14,9.701,9.811,9.633,9.681,1317393,0
2010-12-15,9.4528,9.811,9.413,9.4628,1744587,0
2010-12-16,9.523,9.791,9.523,9.662,1192764,0
2010-12-17,9.503,9.503,9.1142,9.3632,2971886,0
2010-12-20,9.4429,9.951,9.423,9.851,2952132,0
2010-12-21,9.941,10.041,9.681,9.831,2659086,0
2010-12-22,9.821,9.981,9.741,9.851,1723204,0
2010-12-23,9.871,9.961,9.781,9.791,997892,0
2010-12-27,9.771,9.981,9.711,9.941,718934,0
2010-12-28,9.981,10.111,9.831,9.891,1043169,0
2010-12-29,9.881,10.269,9.831,10.2,2980067,0
2010-12-30,10.259,10.797,10.239,10.519,3485934,0
2010-12-31,10.529,10.807,10.499,10.559,1958340,0
2011-01-03,10.797,10.957,10.688,10.767,3203090,0
2011-01-04,10.837,10.857,10.449,10.678,3020141,0
2011-01-05,11.097,11.823,11.017,11.605,7349247,0
2011-01-06,11.724,11.823,11.425,11.595,3720943,0
2011-01-07,11.684,11.973,11.625,11.873,3379651,0
2011-01-10,11.893,12.242,11.684,12.152,2783271,0
2011-01-11,12.232,12.252,11.495,11.545,4958255,0
2011-01-12,11.744,11.744,11.355,11.485,3407600,0
2011-01-13,11.455,11.813,11.455,11.555,2352023,0
2011-01-14,11.455,11.913,11.405,11.793,2699328,0
2011-01-18,11.823,11.903,11.684,11.893,2126127,0
2011-01-19,11.853,12.053,11.265,11.335,2888882,0
2011-01-20,11.555,11.615,11.047,11.465,2853314,0
2011-01-21,11.734,12.053,11.625,11.674,2858898,0
2011-01-24,11.654,11.903,11.545,11.823,1665683,0
2011-01-25,11.694,11.754,11.265,11.505,1814430,0
2011-01-26,11.515,11.734,11.295,11.435,2115524,0
2011-01-27,11.545,11.545,11.166,11.405,1734148,0
2011-01-28,11.485,11.565,10.747,10.797,2920374,0
2011-01-31,10.837,11.107,10.757,10.797,2458876,0
2011-02-01,10.967,11.265,10.937,11.206,1739069,0
2011-02-02,11.196,11.236,10.997,11.057,917607,0
2011-02-03,11.107,11.455,11.007,11.127,1578303,0
2011-02-04,11.027,11.047,10.599,10.678,2322639,0
2011-02-07,10.777,11.355,10.737,10.967,3006224,0
2011-02-08,11.883,12.581,11.803,12.321,9754632,0
2011-02-09,12.321,12.73,12.202,12.371,3930008,0
2011-02-10,12.331,12.381,11.773,12.093,4889089,0
2011-02-11,12.033,12.311,11.843,12.142,3572307,0
2011-02-14,12.122,12.132,11.893,11.953,2310716,0
2011-02-15,11.903,11.953,11.704,11.744,1617153,0
2011-02-16,11.793,11.833,11.495,11.575,1702141,0
2011-02-18,11.674,11.704,11.355,11.375,1476406,0
2011-02-22,11.136,11.295,10.777,10.837,2526942,0
2011-02-23,10.907,10.917,10.041,10.329,4125031,0
2011-02-24,10.229,10.519,10.101,10.259,2952276,0
2011-02-25,10.499,10.698,10.389,10.688,2191410,0
2011-02-28,10.837,10.967,10.489,10.648,2456821,0
2011-03-01,10.459,10.688,9.851,9.871,4810306,0
2011-03-02,9.871,10.15,9.721,10.011,3160151,0
2011-03-03,10.2,10.409,10.101,10.339,2568213,0
2011-03-04,10.339,10.409,9.881,10.091,2517196,0
2011-03-07,9.741,9.921,9.3632,9.623,4530145,0
2011-03-08,9.652,9.951,9.613,9.781,1985765,0
2011-03-09,9.731,9.941,9.633,9.841,1858481,0
2011-03-10,9.573,9.791,9.4429,9.4628,2506968,0
2011-03-11,9.3333,9.831,9.164,9.781,2493089,0
2011-03-14,9.652,9.652,9.2934,9.4528,2018361,0
2011-03-15,9.0444,9.413,9.0146,9.3234,2335820,0
2011-03-16,9.2636,9.3034,8.9946,9.0344,2611580,0
2011-03-17,9.2436,9.2636,9.0842,9.1242,1502305,0
2011-03-18,9.2934,9.3234,8.9448,8.9747,2472093,0
2011-03-21,9.134,9.3134,9.0644,9.2934,3021501,0
2011-03-22,9.403,9.4628,9.0644,9.0644,1658574,0
2011-03-23,9.0146,9.0644,8.8054,8.9648,2625005,0
2011-03-24,9.0644,9.4429,8.905,9.2934,2281110,0
2011-03-25,9.423,9.633,9.2337,9.423,2033029,0
2011-03-28,9.4628,9.603,9.134,9.134,1325772,0
2011-03-29,9.154,9.2138,9.0344,9.1042,1227795,0
2011-03-30,9.164,9.423,9.0744,9.3831,1663886,0
2011-03-31,9.3333,9.3831,9.2138,9.3333,939620,0
2011-04-01,9.523,9.563,9.3134,9.523,1884536,0
2011-04-04,9.603,9.701,9.4329,9.523,1794397,0
2011-04-05,9.4727,9.891,9.4429,9.771,2099273,0
2011-04-06,9.851,9.911,9.393,9.4628,2174989,0
2011-04-07,9.503,9.603,9.144,9.174,3416003,0
2011-04-08,9.3432,9.3532,8.9846,9.0444,2616305,0
2011-04-11,9.1042,9.1938,8.9648,9.0644,1340783,0
2011-04-12,8.9648,8.9846,8.8154,8.8352,1461543,0
2011-04-13,8.9946,9.0842,8.915,8.9846,1555268,0
2011-04-14,8.8652,8.9747,8.7356,8.905,1467621,0
2011-04-15,8.9448,8.9946,8.885,8.9548,1113882,0
2011-04-18,8.7556,8.8652,8.7058,8.8352,1932237,0
2011-04-19,8.8154,8.8452,8.6161,8.7456,1324806,0
2011-04-20,8.9448,9.0644,8.7456,8.8652,1659246,0
2011-04-21,9.0146,9.0444,8.8652,8.9747,1597141,0
2011-04-25,9.0046,9.0942,8.885,8.9348,961370,0
2011-04-26,8.9448,8.9448,8.7854,8.8552,2375908,0
2011-04-27,8.8552,9.0842,8.8253,9.0644,1459787,0
2011-04-28,9.0444,9.0444,8.8452,8.8652,1544293,0
2011-04-29,8.8652,9.0046,8.8154,8.905,1520544,0
2011-05-02,9.0146,9.164,8.7954,8.885,2906675,0
2011-05-03,8.8751,9.691,8.7954,9.4929,7154553,0
2011-05-04,9.623,9.701,9.2436,9.603,3391571,0
2011-05-05,9.4628,9.881,9.3632,9.652,2897889,0
2011-05-06,9.801,9.861,9.543,9.603,1566748,0
2011-05-09,9.701,10.18,9.623,9.931,3551916,0
2011-05-10,9.951,10.111,9.931,10.001,1568429,0
2011-05-11,9.981,10.289,9.961,10.19,2563262,0
2011-05-12,10.091,10.349,10.041,10.219,1589511,0
2011-05-13,10.19,10.339,10.051,10.071,1446011,0
2011-05-16,9.941,10.021,9.613,9.681,1764360,0
2011-05-17,9.613,9.681,9.3333,9.413,2068166,0
2011-05-18,9.4329,9.701,9.393,9.681,1637532,0
2011-05-19,9.731,9.791,9.3234,9.4628,1955009,0
2011-05-20,9.403,9.593,9.3134,9.413,1487657,0
2011-05-23,9.2636,9.3034,9.1242,9.134,1175777,0
2011-05-24,9.2238,9.2238,9.0444,9.0644,1291372,0
2011-05-25,9.0344,9.2337,8.9946,9.2337,1353908,0
2011-05-26,9.164,9.523,9.134,9.4727,2008148,0
2011-05-27,9.4829,9.583,9.3134,9.3532,843678,0
2011-05-31,9.4329,9.533,9.3632,9.403,1171642,0
2011-06-01,9.413,9.4429,9.0444,9.0444,1502831,0
2011-06-02,9.0744,9.1838,8.9747,9.0744,1252136,0
2011-06-03,8.9548,9.0344,8.6759,8.6759,2382301,0
2011-06-06,8.9448,8.9648,8.2973,8.3073,2839666,0
2011-06-07,8.3671,8.4767,8.2675,8.2973,2863755,0
2011-06-08,8.2475,8.3771,7.9388,7.9587,2192289,0
2011-06-09,7.9687,8.0185,7.7993,7.9288,1540327,0
2011-06-10,7.8392,7.9089,7.6798,7.7495,2273341,0
2011-06-13,7.7695,7.8691,7.5304,7.6997,1319242,0
2011-06-14,7.8392,8.0285,7.8392,7.9089,1139005,0
2011-06-15,7.7894,7.9687,7.6997,7.7993,1250338,0
2011-06-16,7.9787,8.0085,7.7196,7.8292,2521015,0
2011-06-17,7.9587,7.9886,7.7794,7.7894,1779435,0
2011-06-20,7.7396,8.0783,7.7296,7.889,1312898,0
2011-06-21,7.9985,8.2177,7.9288,8.1579,1858201,0
2011-06-22,8.1379,8.4368,8.1181,8.1779,1486196,0
2011-06-23,8.0383,8.3372,7.9787,8.2973,1320897,0
2011-06-24,8.2973,8.3471,8.1379,8.2077,2085050,0
2011-06-27,8.2376,8.3471,8.1281,8.2177,1061620,0
2011-06-28,8.2675,8.4866,8.2277,8.4468,1241472,0
2011-06-29,8.5265,8.636,8.387,8.4069,2090234,0
2011-06-30,8.4667,8.8452,8.4269,8.6659,9783455,0
2011-07-01,8.6858,9.2636,8.6659,9.2337,2492189,0
2011-07-05,9.2138,9.2238,8.885,8.9846,1901805,0
2011-07-06,8.9846,9.0146,8.8154,8.8751,994608,0
2011-07-07,8.9648,9.2337,8.895,9.2238,1480377,0
2011-07-08,9.1242,9.3134,8.915,9.2736,2156337,0
2011-07-11,9.1142,9.3632,8.9249,8.9648,1970777,0
2011-07-12,8.895,8.9846,8.7556,8.8452,1517487,0
2011-07-13,8.9348,9.1938,8.9348,9.0246,1340914,0
2011-07-14,9.0246,9.0842,8.636,8.7356,1624249,0
2011-07-15,8.8054,8.8751,8.6958,8.8552,759425,0
2011-07-18,8.7954,8.895,8.397,8.4667,1430159,0
2011-07-19,8.6161,8.8154,8.6161,8.8154,1530551,0
2011-07-20,8.8452,8.9548,8.7157,8.9348,825822,0
2011-07-21,8.9548,9.2636,8.9249,9.2337,1673807,0
2011-07-22,9.2436,9.3432,9.1838,9.3034,1304574,0
2011-07-25,9.1142,9.4528,9.0146,9.3632,1621255,0
2011-07-26,9.3134,9.613,9.2436,9.603,2891880,0
2011-07-27,9.583,9.771,8.8452,8.9946,4519688,0
2011-07-28,9.1142,9.1242,8.7556,8.9846,2404838,0
2011-07-29,8.8253,8.9348,8.5663,8.7058,1651750,0
2011-08-01,8.895,9.0644,8.4169,8.646,2031052,0
2011-08-02,8.5663,8.6062,7.879,7.9089,3264880,0
2011-08-03,7.8392,8.0683,7.4408,7.8292,4189284,0
2011-08-04,7.6898,7.7196,6.9726,6.9826,3428863,0
2011-08-05,7.2316,7.4208,6.4845,6.9327,3869721,0
2011-08-08,6.6339,6.6538,6.0064,6.0462,4674777,0
2011-08-09,6.2056,6.2753,5.5282,6.1657,3861267,0
2011-08-10,5.9964,6.1857,5.5482,5.6677,3221684,0
2011-08-11,5.7773,6.3749,5.7175,6.2455,2831189,0
2011-08-12,6.3749,6.5243,6.2554,6.2853,2633148,0
2011-08-15,6.3551,6.4347,6.1857,6.3749,1996298,0
2011-08-16,6.2953,6.3251,6.096,6.1259,3175169,0
2011-08-17,6.1757,6.3151,6.0562,6.1159,2405656,0
2011-08-18,5.857,5.9068,5.4984,5.5582,3358157,0
2011-08-19,5.5482,5.578,5.2892,5.329,1630130,0
2011-08-22,5.5482,5.588,5.0601,5.0701,2564012,0
2011-08-23,5.1298,5.2194,4.8908,5.1099,3401196,0
2011-08-24,5.1298,5.5084,5.09,5.4784,2149713,0
2011-08-25,5.6278,5.7175,5.2294,5.2692,1798964,0
2011-08-26,5.2095,5.5382,5.1298,5.4784,1715107,0
2011-08-29,5.6378,5.9367,5.6378,5.9367,2288160,0
2011-08-30,5.8868,6.4645,5.8271,6.4049,3390730,0
2011-08-31,6.4745,6.614,6.096,6.2255,2372310,0
2011-09-01,6.2653,6.4147,5.9167,5.9466,2004744,0
2011-09-02,5.7374,5.847,5.5482,5.608,1506407,0
2011-09-06,5.3688,5.5084,5.2992,5.4884,1533885,0
2011-09-07,5.598,5.9665,5.598,5.8669,1582751,0
2011-09-08,5.8271,6.1558,5.6578,5.7673,1978679,0
2011-09-09,5.6976,5.7275,5.4186,5.4684,1820850,0
2011-09-12,5.3688,5.608,5.329,5.588,1524853,0
2011-09-13,5.6378,5.7773,5.588,5.6776,1221078,0
2011-09-14,5.837,5.857,5.5681,5.7374,1331823,0
2011-09-15,5.8271,5.9267,5.7275,5.8669,1538051,0
2011-09-16,5.9367,6.1657,5.9167,6.0462,2766456,0
2011-09-19,5.8669,5.8769,5.6578,5.6976,2507124,0
2011-09-20,5.7374,5.9466,5.578,5.588,1834660,0
2011-09-21,5.608,5.7275,5.339,5.3688,1810919,0
2011-09-22,5.1896,5.3788,5.1298,5.2095,2361068,0
2011-09-23,5.1996,5.3888,5.1298,5.1498,2120785,0
2011-09-26,5.2494,5.319,5.09,5.2892,1580448,0
2011-09-27,5.4784,5.6677,5.4286,5.4984,1842766,0
2011-09-28,5.4984,5.5582,5.1398,5.1796,1437307,0
2011-09-29,5.329,5.3688,4.9705,5.2294,1769359,0
2011-09-30,5.0701,5.08,4.8808,4.8808,2221468,0
2011-10-03,4.8908,4.9804,4.3927,4.4625,2924471,0
2011-10-04,4.3728,4.7215,4.1039,4.6816,3328279,0
2011-10-05,4.7314,5.1099,4.7314,5.0501,2270640,0
2011-10-06,5.08,5.7275,5.08,5.6578,2771000,0
2011-10-07,5.7076,5.7773,5.4586,5.608,2749713,0
2011-10-10,5.7175,5.8868,5.6578,5.8171,1753031,0
2011-10-11,5.7673,6.0163,5.6776,5.9566,1339838,0
2011-10-12,6.0462,6.2953,6.0163,6.1259,1504475,0
2011-10-13,6.0761,6.106,5.8868,5.9964,1538252,0
2011-10-14,6.1159,6.2653,6.0064,6.2455,1097233,0
2011-10-17,6.1857,6.2355,5.837,5.8868,1496288,0
2011-10-18,5.8072,6.3351,5.6876,6.3052,1930560,0
2011-10-19,6.2953,6.4547,6.0761,6.1259,1150815,0
2011-10-20,6.106,6.1558,5.8669,5.9566,1583586,0
2011-10-21,6.0661,6.1957,5.8769,6.0263,1220615,0
2011-10-24,6.0562,6.5443,6.0163,6.5343,1826812,0
2011-10-25,6.6937,6.9925,6.3649,6.5443,2820774,0
2011-10-26,6.6439,6.7734,6.2255,6.4247,2307447,0
2011-10-27,6.7634,6.9028,6.5443,6.873,2918233,0
2011-10-28,6.873,6.9327,6.5741,6.6439,2204713,0
2011-10-31,6.5243,6.6439,6.4247,6.4547,1444646,0
2011-11-01,6.1259,6.4547,6.1259,6.2753,1860372,0
2011-11-02,6.4447,6.4645,6.2455,6.4049,1124899,0
2011-11-03,6.5143,6.9526,6.2355,6.8929,2364848,0
2011-11-04,6.8032,6.853,6.5443,6.7634,1172798,0
2011-11-07,6.7435,6.9228,6.604,6.873,1163607,0
2011-11-08,6.9228,7.102,6.6538,6.853,1401503,0
2011-11-09,6.5642,6.6538,6.3749,6.3949,1281475,0
2011-11-10,6.5143,6.5243,6.1459,6.2155,1012286,0
2011-11-11,6.2853,6.5443,6.2753,6.4945,889618,0
2011-11-14,6.4347,6.604,6.2355,6.3052,821451,0
2011-11-15,6.2554,6.5941,6.2255,6.5443,638725,0
2011-11-16,6.4347,6.6339,6.3551,6.3551,763219,0
2011-11-17,6.3451,6.4745,6.1857,6.2255,900302,0
2011-11-18,6.3052,6.3949,6.1259,6.2455,704213,0
2011-11-21,6.0761,6.106,5.9466,6.0064,1032252,0
2011-11-22,6.0064,6.0462,5.837,5.8769,994743,0
2011-11-23,5.8072,5.8271,5.598,5.608,983244,0
2011-11-25,5.5183,5.7175,5.4586,5.4684,398750,0
2011-11-28,5.6677,5.8769,5.6677,5.837,938514,0
2011-11-29,5.847,5.9466,5.7872,5.837,774621,0
2011-11-30,6.1459,6.6737,6.0562,6.6737,2192371,0
2011-12-01,6.6538,6.8232,6.4745,6.6737,1199792,0
2011-12-02,6.8032,6.853,6.4247,6.4347,1414911,0
2011-12-05,6.7036,6.7833,6.4645,6.604,1463683,0
2011-12-06,6.5343,6.6837,6.3551,6.5941,562355,0
2011-12-07,6.4645,6.7235,6.4147,6.6737,799127,0
2011-12-08,6.5542,6.614,6.1359,6.1459,1282229,0
2011-12-09,6.2255,6.3849,6.1757,6.3351,992492,0
2011-12-12,6.0761,6.1957,6.0263,6.0263,1218844,0
2011-12-13,6.106,6.1957,5.9466,5.9865,1293889,0
2011-12-14,6.0661,6.0661,5.7972,5.857,1006428,0
2011-12-15,5.9267,6.1259,5.8968,6.0861,1055586,0
2011-12-16,6.1459,6.2853,6.106,6.2853,1318613,0
2011-12-19,6.3251,6.4645,6.0661,6.0761,773399,0
2011-12-20,6.2853,6.4845,6.2653,6.4645,1209054,0
2011-12-21,6.4347,6.6737,6.3849,6.6737,1121454,0
2011-12-22,6.6737,6.9028,6.6439,6.863,1035715,0
2011-12-23,6.8331,6.9526,6.8232,6.9228,942651,0
2011-12-27,7.0423,7.7595,6.9526,7.6001,3136313,0
2011-12-28,7.5802,7.6599,7.2614,7.371,1389279,0
2011-12-29,7.381,7.5802,7.381,7.4208,976878,0
2011-12-30,7.391,7.5802,7.3312,7.4308,995569,0
2012-01-03,7.7695,7.7695,7.5404,7.6599,1395502,0
2012-01-04,7.6499,7.6499,7.391,7.4408,1001892,0
2012-01-05,7.122,7.4408,7.122,7.2216,2089461,0
2012-01-06,6.8431,7.0024,6.6837,6.9228,2191473,0
2012-01-09,6.9526,6.9626,6.7933,6.8829,903579,0
2012-01-10,7.0124,7.1718,6.9726,7.0124,1149310,0
2012-01-11,7.0423,7.5902,7.0024,7.5304,2306595,0
2012-01-12,7.5404,7.8392,7.2914,7.8292,1730353,0
2012-01-13,7.6698,8.0285,7.6101,8.0185,2144064,0
2012-01-17,8.2177,8.3073,8.0981,8.2775,2031007,0
2012-01-18,8.4169,8.895,8.3173,8.8452,2234448,0
2012-01-19,8.8652,9.0146,8.6958,8.7157,1719709,0
2012-01-20,8.7157,8.8154,8.5962,8.7854,1170892,0
2012-01-23,8.7456,9.2138,8.6759,9.1242,1890198,0
2012-01-24,8.9747,9.2436,8.8154,9.1142,1170526,0
2012-01-25,9.1042,9.2536,8.8652,9.0444,1563491,0
2012-01-26,9.1142,9.3234,8.905,8.9548,1347773,0
2012-01-27,8.6759,8.9448,8.5962,8.905,1419345,0
2012-01-30,8.7854,8.885,8.6161,8.7655,825908,0
2012-01-31,8.8552,8.9448,8.6261,8.7356,1048534,0
2012-02-01,8.8452,9.0344,8.7954,9.0046,897881,0
2012-02-02,9.0644,9.3034,8.9348,9.1242,1247554,0
2012-02-03,9.2337,9.711,9.1142,9.573,2133237,0
2012-02-06,9.503,9.711,9.2736,9.3234,1519576,0
2012-02-07,9.2636,9.413,9.164,9.2436,933991,0
2012-02-08,9.2636,9.393,9.164,9.2337,992136,0
2012-02-09,9.0344,9.134,8.8652,8.9548,1634113,0
2012-02-10,8.8452,9.0842,8.7356,9.0644,1420890,0
2012-02-13,9.1938,9.3034,8.9348,8.9648,1067041,0
2012-02-14,8.9548,9.0744,8.8452,9.0344,905580,0
2012-02-15,9.1242,9.1838,8.9648,9.0344,877746,0
2012-02-16,9.0246,9.2238,8.9747,9.2238,857689,0
2012-02-17,9.2736,9.573,9.2436,9.553,1894958,0
2012-02-21,9.4727,9.553,8.4966,8.5763,4582714,0
2012-02-22,8.5165,8.5962,8.0285,8.1579,3202897,0
2012-02-23,8.1779,8.2973,7.9886,8.2874,1978697,0
2012-02-24,8.3173,8.4269,8.0981,8.1779,1306360,0
2012-02-27,8.0783,8.2575,7.9687,8.0881,1125708,0
2012-02-28,8.0483,8.1679,7.9587,7.9787,2326566,0
2012-02-29,8.0483,8.1679,7.9587,7.9787,2216359,0
2012-03-01,8.0483,8.1679,7.9787,7.9985,1325353,0
2012-03-02,8.0583,8.1281,7.889,7.8989,1489906,0
2012-03-05,7.8691,7.889,7.6798,7.7296,1721565,0
2012-03-06,7.6499,7.6499,7.2814,7.361,1606938,0
2012-03-07,7.4408,7.6798,7.4108,7.62,970138,0
2012-03-08,7.7794,7.8591,7.6599,7.7495,2221282,0
2012-03-09,7.7296,7.9587,7.7196,7.8292,1129154,0
2012-03-12,7.8491,7.9687,7.7993,7.889,1587176,0
2012-03-13,7.9687,8.3372,7.9487,8.2874,2005364,0
2012-03-14,8.2874,8.2973,8.0185,8.0881,1030721,0
2012-03-15,8.0783,8.3571,8.0583,8.2775,1183503,0
2012-03-16,8.2775,8.3471,8.0981,8.1779,1369826,0
2012-03-19,8.1779,8.4468,8.1181,8.2675,1153320,0
2012-03-20,8.2177,8.2277,7.9985,8.0285,1479204,0
2012-03-21,8.0881,8.1181,7.9189,7.9985,1154911,0
2012-03-22,7.9089,7.9487,7.5702,7.7196,2273117,0
2012-03-23,7.7495,8.0285,7.6101,7.9787,1336640,0
2012-03-26,8.1181,8.2376,8.0783,8.2077,1555337,0
2012-03-27,8.2376,8.4866,8.1878,8.3372,1634989,0
2012-03-28,8.3471,8.397,7.9189,8.0383,1698158,0
2012-03-29,7.9886,8.0383,7.8392,7.9985,1697379,0
2012-03-30,8.0981,8.0981,7.7794,7.8093,2196346,0
2012-04-02,7.7894,8.0683,7.7794,8.0085,1910247,0
2012-04-03,7.9787,8.1281,7.8989,7.9587,1535441,0
2012-04-04,7.8491,7.9687,7.7097,7.8193,1680692,0
2012-04-05,7.7396,7.879,7.6798,7.7097,1071072,0
2012-04-09,7.5902,7.8691,7.4906,7.8292,1370089,0
2012-04-10,7.8193,7.9189,7.5304,7.6101,2079876,0
2012-04-11,7.7296,7.9288,7.6898,7.7993,1196119,0
2012-04-12,7.8093,8.0683,7.7595,7.9487,1347515,0
2012-04-13,7.889,7.9089,7.7196,7.8292,997897,0
2012-04-16,7.8591,7.8591,7.62,7.7495,629494,0
2012-04-17,7.7894,8.1081,7.7794,8.0483,1689854,0
2012-04-18,7.9687,8.1679,7.8193,7.879,1375412,0
2012-04-19,8.0383,8.1379,7.889,8.0783,1556497,0
2012-04-20,8.1679,8.387,8.1281,8.2177,2494334,0
2012-04-23,8.0185,8.3571,7.9587,8.0783,2736500,0
2012-04-24,8.4567,8.4567,7.5005,7.7495,6545273,0
2012-04-25,7.8392,7.8691,7.5702,7.7595,2711373,0
2012-04-26,7.7097,7.8989,7.6499,7.8989,1257492,0
2012-04-27,7.9189,7.9687,7.8093,7.8591,1114734,0
2012-04-30,7.8491,7.8989,7.6599,7.6599,1737668,0
2012-05-01,7.6997,7.8392,7.64,7.6698,1440845,0
2012-05-02,7.62,7.7794,7.5902,7.7196,1168434,0
2012-05-03,7.6898,7.7296,7.5005,7.5204,1495309,0
2012-05-04,7.5005,7.5204,7.2216,7.2316,1501283,0
2012-05-07,7.1618,7.371,7.1618,7.1918,1591303,0
2012-05-08,7.112,7.1518,7.0024,7.0722,1827149,0
2012-05-09,6.9726,7.1718,6.9028,7.112,997873,0
2012-05-10,7.2216,7.391,7.1419,7.3212,1204152,0
2012-05-11,7.2216,7.4906,7.1718,7.2814,761568,0
2012-05-14,7.1718,7.1918,6.9626,7.0024,1271601,0
2012-05-15,7.0024,7.0722,6.9427,6.9626,1257391,0
2012-05-16,6.9826,7.1918,6.873,6.9526,1448335,0
2012-05-17,7.5702,7.64,7.0224,7.2116,3328260,0
2012-05-18,7.2216,7.2416,6.873,6.9128,1892066,0
2012-05-21,6.9327,7.2116,6.873,7.2016,1409048,0
2012-05-22,7.2316,7.2416,6.9726,7.0224,1246297,0
2012-05-23,6.9228,6.9925,6.7335,6.9726,1552069,0
2012-05-24,6.9526,7.1518,6.9427,7.1419,1241229,0
2012-05-25,7.1518,7.4507,7.102,7.4108,1441193,0
2012-05-29,7.5104,7.7097,7.4308,7.6698,935697,0
2012-05-30,7.5702,7.6898,7.391,7.5802,1064231,0
2012-05-31,7.5702,7.6798,7.3012,7.5902,736889,0
2012-06-01,7.391,7.4009,6.9228,6.9626,1778636,0
2012-06-04,6.9427,7.0722,6.6538,6.7634,1001284,0
2012-06-05,6.7136,6.9726,6.6638,6.9626,734222,0
2012-06-06,7.0224,7.3212,7.0224,7.3012,914687,0
2012-06-07,7.4308,7.5702,7.2814,7.2914,806723,0
2012-06-08,7.2614,7.4606,7.1718,7.391,805402,0
2012-06-11,7.4906,7.5304,7.0522,7.0622,820671,0
2012-06-12,7.0822,7.2116,7.0224,7.1419,898725,0
2012-06-13,7.102,7.2116,6.9526,7.0024,839474,0
2012-06-14,7.0024,7.3212,6.9228,7.2316,956098,0
2012-06-15,7.2514,7.3212,7.1718,7.3112,1069848,0
2012-06-18,7.2316,7.3112,7.1518,7.2514,1145014,0
2012-06-19,7.3212,7.5802,7.3112,7.5005,987796,0
2012-06-20,7.4806,7.7196,7.4507,7.5802,942078,0
2012-06-21,7.5602,7.6499,7.3212,7.4009,788503,0
2012-06-22,7.4606,7.5304,7.1718,7.2216,1485040,0
2012-06-25,7.0522,7.1518,6.9726,6.9726,1178438,0
2012-06-26,7.0224,7.132,6.873,6.9925,958010,0
2012-06-27,7.0622,7.0921,6.9626,7.0522,458314,0
2012-06-28,6.9427,7.102,6.9028,7.0324,759326,0
2012-06-29,7.2216,7.2714,7.0822,7.1718,924020,0
2012-07-02,7.2116,7.2614,7.0822,7.1718,593548,0
2012-07-03,7.2116,7.3012,7.132,7.2216,495759,0
2012-07-05,7.1818,7.3312,7.1419,7.2914,669365,0
2012-07-06,7.1818,7.3312,7.1718,7.2714,416614,0
2012-07-09,7.2316,7.3012,6.9826,7.0124,905081,0
2012-07-10,7.102,7.132,6.9925,7.0622,1007096,0
2012-07-11,7.0522,7.112,6.9327,7.0324,1245571,0
2012-07-12,6.9327,7.112,6.863,7.0124,1316804,0
2012-07-13,7.0324,7.0921,6.9626,7.0522,1215098,0
2012-07-16,7.0423,7.122,6.9028,6.9128,685084,0
2012-07-17,6.9427,7.0822,6.873,7.0124,652991,0
2012-07-18,6.9726,7.0822,6.9128,6.9228,843461,0
2012-07-19,6.9427,7.0224,6.873,6.9726,704788,0
2012-07-20,6.8829,6.9228,6.5941,6.6339,1408898,0
2012-07-23,6.5443,6.7036,6.5443,6.6339,1193951,0
2012-07-24,6.4247,6.4247,5.4486,5.4586,7584474,0
2012-07-25,5.5282,5.5382,5.1498,5.2792,2443321,0
2012-07-26,5.3788,5.4386,5.1597,5.349,1799539,0
2012-07-27,5.3888,5.7076,5.3888,5.6378,1821641,0
2012-07-30,5.6578,5.7773,5.5084,5.578,880026,0
2012-07-31,5.5183,5.7474,5.5084,5.6776,1215013,0
2012-08-01,5.7275,6.9626,5.7076,5.7872,5582792,0
2012-08-02,5.6776,5.7175,5.5282,5.6976,2221794,0
2012-08-03,5.7673,5.9068,5.7076,5.7474,1307819,0
2012-08-06,5.7374,5.8769,5.6179,5.8171,708065,0
2012-08-07,5.8968,6.0064,5.8669,5.9566,849348,0
2012-08-08,5.8968,6.0064,5.8868,5.9367,558748,0
2012-08-09,5.9765,6.0263,5.8669,5.9466,586126,0
2012-08-10,5.9068,6.0263,5.8669,5.9865,773938,0
2012-08-13,5.9466,6.0163,5.837,5.8769,595503,0
2012-08-14,5.9466,6.0363,5.847,5.8968,567656,0
2012-08-15,5.9068,6.0064,5.8769,6.0064,611255,0
2012-08-16,5.9865,6.2056,5.9865,6.1957,844568,0
2012-08-17,6.1857,6.2255,6.0064,6.1757,901353,0
2012-08-20,6.1757,6.2753,6.1159,6.1558,545151,0
2012-08-21,6.2056,6.2953,6.1359,6.1359,675156,0
2012-08-22,6.1359,6.2753,6.0861,6.2753,604810,0
2012-08-23,6.2255,6.2653,6.0363,6.0661,697081,0
2012-08-24,6.0661,6.2255,6.0661,6.2056,651261,0
2012-08-27,6.2255,6.2455,6.0661,6.096,657592,0
2012-08-28,6.0761,6.1159,5.8968,5.9566,1125317,0
2012-08-29,5.9865,6.1159,5.9566,5.9665,1193005,0
2012-08-30,5.9466,5.9566,5.7673,5.8072,1222502,0
2012-08-31,5.857,6.0263,5.7673,5.9865,1101144,0
2012-09-04,5.9865,6.0562,5.8669,5.8968,754689,0
2012-09-05,5.9267,5.9566,5.8171,5.847,521415,0
2012-09-06,5.9167,6.0363,5.8868,6.0163,1371202,0
2012-09-07,5.9367,6.106,5.837,6.0861,1009787,0
2012-09-10,6.0861,6.3749,6.0661,6.2953,1406191,0
2012-09-11,6.3052,6.5542,6.2653,6.5443,1648576,0
2012-09-12,6.5841,6.6837,6.4845,6.6538,914126,0
2012-09-13,6.6538,6.9327,6.6239,6.8829,1485661,0
2012-09-14,6.853,7.0921,6.853,6.9726,959602,0
2012-09-17,6.9327,6.9726,6.7933,6.8829,815595,0
2012-09-18,6.853,6.9128,6.7933,6.873,715635,0
2012-09-19,6.8829,6.9526,6.853,6.9028,471070,0
2012-09-20,6.8331,6.9228,6.7734,6.8331,409813,0
2012-09-21,6.9427,6.9427,6.7634,6.9028,1201427,0
2012-09-24,6.8232,6.9626,6.8232,6.8431,683636,0
2012-09-25,6.8829,7.0124,6.5941,6.614,914504,0
2012-09-26,6.6239,6.9228,6.5642,6.9228,1324076,0
2012-09-27,6.9626,7.2016,6.9327,7.122,1600268,0
2012-09-28,7.0722,7.102,6.9228,7.0324,601237,0
2012-10-01,7.102,7.132,6.8431,6.9427,1162798,0
2012-10-02,7.0024,7.0224,6.7833,6.863,1078379,0
2012-10-03,6.8829,6.9726,6.7833,6.8132,955594,0
2012-10-04,6.8431,6.873,6.7136,6.8431,530580,0
2012-10-05,6.8929,6.9327,6.6837,6.6837,849098,0
2012-10-08,6.6638,6.8132,6.6439,6.7235,558583,0
2012-10-09,6.7235,6.7734,6.5941,6.6538,540451,0
2012-10-10,6.6638,6.7534,6.5443,6.6439,525936,0
2012-10-11,6.7435,6.8032,6.5841,6.5841,899646,0
2012-10-12,6.5941,6.6638,6.4645,6.4745,1092594,0
2012-10-15,6.5143,6.5443,6.4049,6.4347,1363267,0
2012-10-16,6.5243,6.6239,6.4447,6.5343,1052224,0
2012-10-17,6.5741,6.604,6.4645,6.5243,1315236,0
2012-10-18,6.5343,6.7235,6.5243,6.6937,1588811,0
2012-10-19,6.7036,6.7036,6.2753,6.3451,1818832,0
2012-10-22,6.3551,6.3749,6.1159,6.1259,1208023,0
2012-10-23,6.0562,6.0761,6.0163,6.0562,959407,0
2012-10-24,6.1159,6.2255,6.0263,6.1159,689165,0
2012-10-25,6.2056,6.2554,6.1159,6.1657,512739,0
2012-10-26,6.1857,6.2554,5.9964,6.0661,558993,0
2012-10-31,5.8868,6.1459,5.8769,6.1459,982624,0
2012-11-01,5.847,5.9865,5.6578,5.7374,3984657,0
2012-11-02,5.7474,5.7773,5.4286,5.4984,1866275,0
2012-11-05,5.4984,5.5681,5.3888,5.4486,1098366,0
2012-11-06,5.4784,5.5084,5.4088,5.4386,1468289,0
2012-11-07,5.2394,5.4186,5.2394,5.3788,1887193,0
2012-11-08,5.3788,5.4186,5.1896,5.1996,1063568,0
2012-11-09,5.1796,5.2494,5.0203,5.0501,1415861,0
2012-11-12,5.08,5.08,4.9804,5.0103,1431608,0
2012-11-13,4.9804,5.0501,4.9505,5.0003,1296277,0
2012-11-14,5.0302,5.0501,4.7613,4.8011,1472480,0
2012-11-15,4.8011,4.8808,4.7314,4.7413,946783,0
2012-11-16,5.2294,5.4586,5.0003,5.08,2969533,0
2012-11-19,5.1896,5.2494,5.1099,5.1996,1201969,0
2012-11-20,5.2294,5.2593,5.1796,5.2095,773898,0
2012-11-21,5.2394,5.339,5.1996,5.2992,938735,0
2012-11-23,5.329,5.359,5.2194,5.2593,317791,0
2012-11-26,5.2494,5.329,5.2095,5.2294,670269,0
2012-11-27,5.2294,5.339,5.2194,5.2494,677504,0
2012-11-28,5.1896,5.349,5.0302,5.319,1128757,0
2012-11-29,5.3688,5.4884,5.349,5.4386,1188491,0
2012-11-30,5.4386,5.4884,5.4386,5.4784,818153,0
2012-12-03,5.5282,5.6179,5.4684,5.5282,772697,0
2012-12-04,5.4884,5.5084,5.3988,5.4586,644665,0
2012-12-05,5.4984,5.5382,5.3688,5.4586,969873,0
2012-12-06,5.4984,5.598,5.4586,5.578,1041454,0
2012-12-07,5.588,5.6478,5.5482,5.6378,780505,0
2012-12-10,5.6378,5.7175,5.598,5.6976,529420,0
2012-12-11,5.7275,5.8669,5.598,5.6478,1323510,0
2012-12-12,5.6876,5.8769,5.6278,5.7872,1810477,0
2012-12-13,5.8271,6.0064,5.7374,5.847,1481038,0
2012-12-14,5.8171,5.9765,5.7972,5.8669,1660363,0
2012-12-17,5.9367,6.0761,5.9267,6.0363,1676658,0
2012-12-18,6.0462,6.8829,6.0363,6.6937,8337124,0
2012-12-19,6.7036,6.9626,6.6239,6.9128,3363349,0
2012-12-20,6.9028,6.9626,6.6737,6.9327,2289267,0
2012-12-21,6.9228,7.0124,6.6937,6.9626,3018483,0
2012-12-24,6.9726,6.9726,6.7634,6.8232,853079,0
2012-12-26,6.853,6.853,6.6737,6.7435,1309084,0
2012-12-27,6.7534,6.8232,6.4447,6.6339,1655007,0
2012-12-28,6.5941,6.6538,6.4745,6.5045,1683199,0
2012-12-31,6.5941,6.7335,6.4945,6.614,1604474,0
2013-01-02,6.9726,7.0224,6.6937,6.7534,2077073,0
2013-01-03,6.7435,6.9427,6.7235,6.873,1750690,0
2013-01-04,6.9028,7.0423,6.8032,6.9526,2271289,0
2013-01-07,6.9228,7.0024,6.8331,6.873,1615863,0
2013-01-08,6.8929,6.9526,6.7235,6.7534,1375330,0
2013-01-09,6.7933,6.9228,6.7634,6.873,1526929,0
2013-01-10,6.8829,6.9128,6.7036,6.7933,1985164,0
2013-01-11,6.7933,6.9028,6.7235,6.853,1570705,0
2013-01-14,6.8331,6.873,6.7036,6.7435,1005558,0
2013-01-15,6.7036,6.7335,6.6239,6.6937,1211562,0
2013-01-16,6.6538,6.7036,6.5741,6.6439,1281411,0
2013-01-17,6.6638,6.7435,6.614,6.6439,1112401,0
2013-01-18,6.6638,6.7235,6.5243,6.5443,1301199,0
2013-01-22,6.5741,6.8132,6.4845,6.7734,1377740,0
2013-01-23,6.7435,6.7833,6.5741,6.6439,1423878,0
2013-01-24,6.6339,6.6737,6.5343,6.6538,2294070,0
2013-01-25,6.6538,6.7734,6.6439,6.6837,1065340,0
2013-01-28,6.7136,6.8032,6.6737,6.7734,1059211,0
2013-01-29,6.7833,6.7833,6.5243,6.5841,1368117,0
2013-01-30,6.5542,6.6937,6.5343,6.6439,1334166,0
2013-01-31,6.6638,7.0224,6.6638,6.9826,3292225,0
2013-02-01,7.0324,7.122,6.8929,6.9228,1998499,0
2013-02-04,6.853,6.9128,6.7036,6.7235,1099074,0
2013-02-05,6.7534,6.9028,6.7235,6.8431,962466,0
2013-02-06,6.7933,6.9327,6.7235,6.8829,1120044,0
2013-02-07,6.863,7.5404,6.7734,7.0722,6334883,0
2013-02-08,7.4606,7.8691,7.2116,7.7396,7989520,0
2013-02-11,7.7396,8.0783,7.4009,7.4507,4353876,0
2013-02-12,7.2016,7.5503,7.0522,7.1718,4788071,0
2013-02-13,7.2016,7.2914,7.132,7.1718,1836673,0
2013-02-14,7.122,7.1918,6.9626,6.9925,1566079,0
2013-02-15,7.0124,7.0822,6.7833,6.853,2008312,0
2013-02-19,6.853,6.9626,6.7235,6.7634,2427467,0
2013-02-20,6.7435,6.8132,6.4645,6.5243,2809087,0
2013-02-21,6.4945,6.5841,6.2455,6.3251,3443645,0
2013-02-22,6.4049,6.8331,6.2853,6.5741,3224577,0
2013-02-25,6.6937,6.8232,6.4247,6.4347,2539647,0
2013-02-26,6.5045,6.614,6.3451,6.4745,2256295,0
2013-02-27,6.5941,6.873,6.5143,6.6937,3298754,0
2013-02-28,6.9327,6.9327,6.5443,6.5443,2482683,0
2013-03-01,6.4845,6.5642,6.3451,6.4347,2797311,0
2013-03-04,6.4049,7.4009,6.3949,7.361,10704509,0
2013-03-05,7.3212,7.4507,6.8431,6.9327,5142782,0
2013-03-06,6.9427,7.0124,6.8232,6.9726,2154188,0
2013-03-07,6.9327,7.0324,6.9028,6.9228,1672265,0
2013-03-08,7.0224,7.132,6.9228,7.0024,1777543,0
2013-03-11,6.9526,7.351,6.8829,7.2416,2727080,0
2013-03-12,7.1718,7.1818,6.9028,7.0423,2056639,0
2013-03-13,7.0722,7.1718,6.9626,7.0722,1542643,0
2013-03-14,7.0722,7.371,7.0324,7.3012,3568355,0
2013-03-15,7.3012,7.4208,7.1718,7.2316,2013037,0
2013-03-18,7.1818,7.4108,7.0722,7.2216,1843351,0
2013-03-19,7.371,7.4108,6.9826,7.132,1754110,0
2013-03-20,7.1618,7.3312,7.122,7.2714,1465658,0
2013-03-21,7.2316,7.8591,7.2316,7.62,2530760,0
2013-03-22,7.7196,7.7296,7.4009,7.4706,1714513,0
2013-03-25,7.4806,7.8292,7.4806,7.7894,2282393,0
2013-03-26,7.8193,8.2475,7.7695,8.1579,2675941,0
2013-03-27,8.0683,8.8352,8.0683,8.6261,2991004,0
2013-03-28,8.5464,8.646,8.1679,8.2376,1790494,0
2013-04-01,8.2177,8.387,8.0583,8.3273,1660391,0
2013-04-02,8.4169,8.5165,8.0683,8.2376,2062300,0
2013-04-03,8.2277,8.3671,7.8093,7.9288,2171303,0
2013-04-04,8.0185,8.2277,7.8491,8.1977,1799036,0
2013-04-05,7.9886,8.1779,7.8392,8.1579,1652941,0
2013-04-08,8.1579,8.2675,7.8989,8.2177,1784938,0
2013-04-09,8.2077,8.2675,8.0483,8.1281,1153488,0
2013-04-10,8.1779,8.2675,8.0285,8.1679,1792174,0
2013-04-11,8.7755,9.4429,8.7356,8.8154,9143283,0
2013-04-12,8.7556,9.0444,8.5563,8.9846,2371715,0
2013-04-15,8.9648,8.9648,8.3771,8.4966,2382267,0
2013-04-16,8.7257,8.7755,8.4468,8.5663,1833711,0
2013-04-17,8.5165,8.5563,8.1379,8.4468,2175520,0
2013-04-18,8.5464,8.5563,8.2874,8.3471,1465098,0
2013-04-19,8.4069,8.5464,8.2973,8.4567,1032428,0
2013-04-22,8.4468,8.5763,8.2874,8.5464,1279924,0
2013-04-23,8.6062,9.0744,8.5962,8.915,3858517,0
2013-04-24,9.3234,11.166,9.2138,10.937,12518137,0
2013-04-25,10.847,11.654,10.747,11.445,8300967,0
2013-04-26,11.485,11.575,11.206,11.435,2013588,0
2013-04-29,11.515,11.773,11.375,11.714,5237368,0
2013-04-30,11.674,12.013,11.615,11.953,3234135,0
2013-05-01,11.953,11.983,11.644,11.813,2968288,0
2013-05-02,11.953,12.421,11.863,12.202,3295828,0
2013-05-03,12.361,12.929,12.311,12.859,2697029,0
2013-05-06,12.76,13.168,12.75,12.929,2793043,0
2013-05-07,12.989,13.079,12.63,12.929,1840767,0
2013-05-08,12.869,12.949,12.64,12.899,1483728,0
2013-05-09,12.839,13.148,12.66,13.059,2987361,0
2013-05-10,13.079,14.364,13.069,13.836,5959335,0
2013-05-13,13.826,14.234,13.716,14.184,3791714,0
2013-05-14,14.184,14.443,13.965,14.284,2609085,0
2013-05-15,14.264,14.354,13.656,13.776,2493560,0
2013-05-16,13.716,13.816,13.099,13.128,2577252,0
2013-05-17,13.208,13.288,12.62,12.849,4354312,0
2013-05-20,12.959,13.178,12.78,13.108,2389310,0
2013-05-21,13.079,13.437,13.069,13.228,1870686,0
2013-05-22,13.228,13.308,12.292,12.461,2690926,0
2013-05-23,12.232,12.899,12.103,12.7,1945232,0
2013-05-24,12.561,12.611,12.232,12.551,920888,0
2013-05-28,12.8,13.308,12.8,13.138,1754057,0
2013-05-29,12.999,13.148,12.551,12.76,2093975,0
2013-05-30,12.75,12.979,12.73,12.949,1519259,0
2013-05-31,12.899,13.208,12.71,12.979,2237364,0
2013-06-03,13.049,13.188,12.65,13.059,1947129,0
2013-06-04,13.039,13.298,12.7,12.7,1950268,0
2013-06-05,12.65,12.72,11.734,11.963,2179349,0
2013-06-06,11.983,12.083,11.615,11.963,1715473,0
2013-06-07,12.103,12.391,11.973,12.301,1552501,0
2013-06-10,12.331,12.421,12.142,12.321,1574951,0
2013-06-11,12.083,12.262,11.873,12.142,1294509,0
2013-06-12,12.222,12.252,11.744,11.803,1247927,0
2013-06-13,11.773,11.903,11.674,11.823,1346387,0
2013-06-14,11.773,11.853,11.495,11.515,1305631,0
2013-06-17,11.625,12.053,11.625,11.704,1642472,0
2013-06-18,11.734,11.903,11.664,11.694,1268874,0
2013-06-19,11.674,12.023,11.664,11.833,1353546,0
2013-06-20,11.634,11.724,10.708,10.797,1978460,0
2013-06-21,10.897,11.097,10.459,10.847,2752932,0
2013-06-24,10.579,10.619,10.111,10.439,1920014,0
2013-06-25,10.589,10.718,10.439,10.629,934787,0
2013-06-26,10.767,10.977,10.698,10.907,1065501,0
2013-06-27,11.027,11.305,10.977,11.255,1687068,0
2013-06-28,11.176,11.505,11.117,11.255,3019941,0
2013-07-01,11.435,11.575,11.355,11.405,818250,0
2013-07-02,11.395,11.465,10.967,11.037,1136313,0
2013-07-03,10.857,11.107,10.817,10.977,293682,0
2013-07-05,11.136,11.525,10.987,11.485,1043366,0
2013-07-08,11.565,11.953,11.565,11.704,1652342,0
2013-07-09,11.793,12.103,11.595,11.843,1419281,0
2013-07-10,11.803,11.953,11.575,11.664,1192000,0
2013-07-11,11.913,11.923,11.644,11.883,1597959,0
2013-07-12,11.873,12.003,11.803,11.843,752187,0
2013-07-15,11.853,12.232,11.853,12.063,1045877,0
2013-07-16,12.033,12.192,11.863,11.933,1217173,0
2013-07-17,11.923,11.963,11.674,11.754,1527572,0
2013-07-18,11.764,11.973,11.764,11.883,1411798,0
2013-07-19,11.823,11.823,11.375,11.724,2013187,0
2013-07-22,11.714,11.913,11.535,11.704,1175489,0
2013-07-23,11.565,11.654,11.136,11.176,1992689,0
2013-07-24,11.196,11.206,10.757,10.897,1626526,0
2013-07-25,10.907,11.007,10.509,10.737,1306625,0
2013-07-26,10.638,11.236,10.619,11.166,1412102,0
2013-07-29,11.107,11.146,10.599,10.817,2618630,0
2013-07-30,11.734,13.069,11.585,12.8,8573068,0
2013-07-31,12.929,13.736,12.899,13.258,4807093,0
2013-08-01,12.65,13.099,12.441,12.75,5359369,0
2013-08-02,12.182,12.331,11.704,12.083,22743983,0
2013-08-05,12.033,12.351,11.963,12.152,2839440,0
2013-08-06,12.202,12.301,11.773,11.953,3096946,0
2013-08-07,11.843,11.953,11.734,11.863,2084403,0
2013-08-08,11.963,12.252,11.913,12.142,2824169,0
2013-08-09,12.162,12.242,11.873,12.152,2774018,0
2013-08-12,12.103,12.321,11.973,12.023,2017610,0
2013-08-13,12.003,12.172,11.903,12.053,1229202,0
2013-08-14,12.033,12.172,11.923,12.033,1203317,0
2013-08-15,11.833,11.943,11.664,11.873,1890232,0
2013-08-16,11.863,12.013,11.505,11.585,2179892,0
2013-08-19,11.575,11.833,11.455,11.495,1463946,0
2013-08-20,11.545,11.793,11.485,11.694,1538849,0
2013-08-21,11.654,11.694,11.226,11.435,2017054,0
2013-08-22,11.465,11.694,11.445,11.634,1000301,0
2013-08-23,11.674,11.903,11.535,11.893,1524685,0
2013-08-26,11.973,12.531,11.963,12.311,3421159,0
2013-08-27,12.053,12.202,11.833,11.893,2148929,0
2013-08-28,11.893,12.083,11.754,11.903,1744077,0
2013-08-29,11.853,12.182,11.853,12.113,1303556,0
2013-08-30,12.093,12.272,11.953,12.073,2997930,0
2013-09-03,12.232,12.311,11.764,11.853,2353073,0
2013-09-04,11.823,12.252,11.734,12.103,2035703,0
2013-09-05,12.142,12.361,11.913,11.923,1820324,0
2013-09-06,11.973,12.013,11.465,11.714,2802605,0
2013-09-09,11.754,12.232,11.674,12.152,1686273,0
2013-09-10,12.252,12.77,12.242,12.571,2709628,0
2013-09-11,12.531,12.899,12.491,12.859,2065395,0
2013-09-12,12.939,13.118,12.591,12.601,2244936,0
2013-09-13,12.64,13.288,12.63,13.218,2272981,0
2013-09-16,13.477,13.616,13.029,13.108,3100747,0
2013-09-17,13.059,13.357,13.009,13.268,1345308,0
2013-09-18,13.258,13.726,13.019,13.557,2534153,0
2013-09-19,13.557,13.856,13.537,13.666,1901809,0
2013-09-20,13.756,14.374,13.696,14.194,3717016,0
2013-09-23,14.224,14.622,13.776,13.975,2801029,0
2013-09-24,13.955,14.543,13.945,14.184,2500243,0
2013-09-25,14.254,14.443,14.085,14.214,1517937,0
2013-09-26,14.194,14.423,14.085,14.214,1320157,0
2013-09-27,14.144,14.184,13.915,14.075,1542330,0
2013-09-30,13.856,14.164,13.716,14.095,2030780,0
2013-10-01,14.065,14.413,14.065,14.294,1202842,0
2013-10-02,14.174,14.503,13.975,14.403,1053276,0
2013-10-03,14.354,14.692,13.985,14.224,1442695,0
2013-10-04,14.184,14.463,14.025,14.045,4949678,0
2013-10-07,13.895,14.124,13.756,13.816,1750442,0
2013-10-08,13.786,13.975,13.128,13.387,2692447,0
2013-10-09,13.427,13.507,12.829,13.118,2048843,0
2013-10-10,13.616,13.836,13.347,13.696,2594189,0
2013-10-11,13.577,14.114,13.577,13.955,1309188,0
2013-10-14,13.875,14.085,13.706,13.985,914393,0
2013-10-15,13.895,14.035,13.646,13.706,1237795,0
2013-10-16,13.846,14.045,13.796,13.975,1100778,0
2013-10-17,13.856,14.055,13.676,14.055,1293819,0
2013-10-18,14.204,14.294,13.955,13.985,1423861,0
2013-10-21,13.995,14.174,13.646,13.666,1988682,0
2013-10-22,13.796,14.045,13.467,13.786,3656822,0
2013-10-23,13.696,13.816,13.507,13.587,1830541,0
2013-10-24,13.577,14.045,13.567,13.875,1684201,0
2013-10-25,13.895,13.915,13.606,13.806,1011222,0
2013-10-28,13.816,13.856,12.959,13.198,2743941,0
2013-10-29,13.248,13.347,13.019,13.158,2596892,0
2013-10-30,13.168,13.387,12.63,12.929,3658407,0
2013-10-31,12.242,12.371,10.309,10.519,15289898,0
2013-11-01,10.569,10.727,10.269,10.279,4432418,0
2013-11-04,10.229,10.439,10.061,10.17,3763128,0
2013-11-05,10.081,10.239,9.951,10.111,4155851,0
2013-11-06,10.121,10.269,10.001,10.209,3491231,0
2013-11-07,10.209,10.239,9.781,9.821,3844571,0
2013-11-08,9.851,10.141,9.711,10.031,2442614,0
2013-11-11,9.981,10.121,9.861,10.031,1670067,0
2013-11-12,9.991,10.131,9.881,10.071,1875655,0
2013-11-13,9.931,10.269,9.911,10.259,1868790,0
2013-11-14,10.249,10.379,10.111,10.219,1694212,0
2013-11-15,10.239,10.529,10.15,10.309,2393344,0
2013-11-18,10.329,10.529,9.961,10.011,2335723,0
2013-11-19,9.981,10.111,9.831,9.841,2034086,0
2013-11-20,9.871,10.141,9.711,9.731,1717655,0
2013-11-21,9.761,10.071,9.761,10.021,1567288,0
2013-11-22,10.021,10.141,9.951,10.061,1255522,0
2013-11-25,10.15,10.16,9.841,10.011,2160653,0
2013-11-26,10.011,10.489,10.011,10.419,2775074,0
2013-11-27,10.489,11.455,10.399,11.455,5533113,0
2013-11-29,11.485,11.505,11.107,11.405,1671808,0
2013-12-02,11.385,11.465,10.997,11.097,2321610,0
2013-12-03,11.067,11.255,10.967,10.997,1788473,0
2013-12-04,11.027,11.525,10.977,11.295,3683692,0
2013-12-05,11.265,11.435,11.117,11.246,1434680,0
2013-12-06,11.365,11.445,11.186,11.425,1105567,0
2013-12-09,11.465,11.734,11.465,11.615,1375646,0
2013-12-10,11.565,11.704,11.365,11.475,1419845,0
2013-12-11,11.495,11.515,11.067,11.226,1490581,0
2013-12-12,11.305,11.465,11.027,11.047,1508396,0
2013-12-13,11.087,11.275,11.067,11.097,1688618,0
2013-12-16,11.196,11.385,11.107,11.146,1335193,0
2013-12-17,11.136,11.196,10.877,10.907,2239780,0
2013-12-18,10.947,11.186,10.767,11.017,2298111,0
2013-12-19,10.977,11.067,10.897,10.967,1993162,0
2013-12-20,11.007,11.345,10.967,11.295,6797965,0
2013-12-23,11.355,11.465,11.255,11.315,1078840,0
2013-12-24,11.305,11.385,11.226,11.355,626944,0
2013-12-26,11.455,11.704,11.345,11.545,2086239,0
2013-12-27,11.545,11.654,11.017,11.107,2110489,0
2013-12-30,11.097,11.405,10.977,11.315,1566361,0
2013-12-31,11.345,11.365,11.107,11.216,1377007,0
2014-01-02,11.196,11.465,11.107,11.265,1944171,0
2014-01-03,11.295,11.535,11.186,11.405,1971593,0
2014-01-06,11.445,11.555,11.087,11.305,2856395,0
2014-01-07,11.325,11.923,11.325,11.754,7852371,0
2014-01-08,11.773,12.113,11.734,11.873,3711902,0
2014-01-09,11.893,12.043,11.714,11.803,4304295,0
2014-01-10,11.803,12.441,11.714,12.242,5877805,0
2014-01-13,12.182,12.421,11.634,11.634,4763661,0
2014-01-14,11.813,11.943,11.037,11.355,10172937,0
2014-01-15,11.325,11.435,10.787,11.097,5758429,0
2014-01-16,11.027,11.047,10.519,10.589,7521964,0
2014-01-17,10.519,10.827,10.259,10.727,6961579,0
2014-01-21,10.797,10.857,10.499,10.539,2402116,0
2014-01-22,10.529,10.658,10.349,10.648,2479701,0
2014-01-23,10.609,10.619,10.449,10.509,2361560,0
2014-01-24,10.409,10.409,9.633,9.711,7384241,0
2014-01-27,9.781,9.831,9.1242,9.413,5134850,0
2014-01-28,9.3831,9.623,9.2835,9.3532,3187622,0
2014-01-29,9.2436,9.3831,9.0744,9.164,2453872,0
2014-01-30,9.2536,9.623,9.2436,9.523,4268759,0
2014-01-31,9.4829,10.638,9.4528,10.519,11122784,0
2014-02-03,10.449,10.519,9.821,9.901,6337520,0
2014-02-04,10.011,10.18,9.861,10.011,2733672,0
2014-02-05,9.811,9.891,9.593,9.691,2859785,0
2014-02-06,10.18,10.529,10.101,10.309,2623378,0
2014-02-07,10.389,10.509,10.309,10.409,1756651,0
2014-02-10,10.469,10.519,10.19,10.349,2209117,0
2014-02-11,10.409,10.559,10.329,10.479,1267042,0
2014-02-12,10.559,10.678,10.17,10.299,2305545,0
2014-02-13,10.19,10.539,10.061,10.489,1099351,0
2014-02-14,10.469,10.589,10.349,10.569,1062709,0
2014-02-18,10.569,10.787,10.469,10.549,1073845,0
2014-02-19,10.499,10.757,10.379,10.469,910389,0
2014-02-20,10.459,10.688,10.449,10.668,946221,0
2014-02-21,10.708,10.817,10.559,10.747,1013358,0
2014-02-24,10.797,11.186,10.797,11.067,1665616,0
2014-02-25,11.087,11.136,10.897,11.077,1074590,0
2014-02-26,11.077,11.166,10.957,11.107,1480436,0
2014-02-27,11.087,12.033,11.057,12.023,3790143,0
2014-02-28,12.023,12.043,11.395,11.575,3759259,0
2014-03-03,11.365,11.435,10.897,11.255,3323317,0
2014-03-04,11.385,11.664,11.385,11.425,2964228,0
2014-03-05,11.455,11.684,11.355,11.565,3722283,0
2014-03-06,11.605,12.301,11.495,12.043,7549912,0
2014-03-07,12.113,12.541,11.873,12.033,4970389,0
2014-03-10,12.003,12.023,11.674,11.754,2310069,0
2014-03-11,13.706,14.095,13.328,13.696,18991984,0
2014-03-12,13.616,14.523,13.318,13.955,8657700,0
2014-03-13,13.965,13.975,13.467,13.776,4465397,0
2014-03-14,13.885,14.085,13.347,13.766,3358589,0
2014-03-17,13.915,14.244,13.846,14.045,2477711,0
2014-03-18,14.045,14.483,13.945,14.334,3827259,0
2014-03-19,14.374,14.433,13.995,14.264,2598584,0
2014-03-20,14.224,14.334,14.015,14.154,1707518,0
2014-03-21,14.244,14.264,13.656,13.716,3590401,0
2014-03-24,13.756,13.885,13.238,13.776,2800711,0
2014-03-25,13.836,13.935,13.477,13.606,1754924,0
2014-03-26,13.666,13.666,12.78,13.039,3586751,0
2014-03-27,12.979,13.069,12.76,12.879,2272250,0
2014-03-28,12.919,13.148,12.78,12.989,2849432,0
2014-03-31,13.059,13.507,13.059,13.148,2308671,0
2014-04-01,13.397,13.567,13.118,13.178,2269924,0
2014-04-02,13.049,13.298,12.979,13.218,1611358,0
2014-04-03,13.248,13.318,12.65,12.869,2136538,0
2014-04-04,13.009,13.049,12.461,12.491,3036589,0
2014-04-07,12.401,12.471,11.943,12.142,3567303,0
2014-04-08,12.172,12.341,11.973,12.232,1672550,0
2014-04-09,12.321,12.611,12.272,12.531,1609162,0
2014-04-10,12.571,12.68,11.953,12.122,2292889,0
2014-04-11,11.993,12.252,11.843,12.073,1977657,0
2014-04-14,12.262,12.371,11.803,11.953,1733894,0
2014-04-15,12.033,12.093,11.375,11.625,2559006,0
2014-04-16,11.744,11.823,11.315,11.634,2427586,0
2014-04-17,11.625,11.823,11.445,11.644,2833901,0
2014-04-21,11.644,12.262,11.615,12.093,4985285,0
2014-04-22,12.182,12.581,12.162,12.511,1980594,0
2014-04-23,12.541,12.551,12.202,12.301,1346441,0
2014-04-24,12.341,12.541,12.093,12.232,1170352,0
2014-04-25,12.132,12.162,11.545,11.644,1635496,0
2014-04-28,11.644,11.684,11.236,11.375,3973503,0
2014-04-29,11.475,11.803,11.385,11.734,1963216,0
2014-04-30,11.754,11.853,11.654,11.773,1659931,0
2014-05-01,11.017,11.773,10.609,11.335,7156021,0
2014-05-02,11.425,11.704,11.355,11.465,1716440,0
2014-05-05,11.395,11.395,11.156,11.325,1691361,0
2014-05-06,11.255,11.325,10.937,11.007,1481399,0
2014-05-07,11.017,11.127,10.589,10.847,1862361,0
2014-05-08,10.757,11.117,10.559,10.678,1436398,0
2014-05-09,10.629,10.807,10.559,10.668,1211321,0
2014-05-12,10.668,11.097,10.648,10.807,1370934,0
2014-05-13,10.847,11.057,10.619,10.807,1470329,0
2014-05-14,10.827,11.136,10.569,10.977,3326315,0
2014-05-15,10.917,10.957,10.698,10.817,2270501,0
2014-05-16,10.817,10.827,10.479,10.648,1447092,0
2014-05-19,10.579,10.668,10.389,10.559,1289574,0
2014-05-20,10.549,10.569,10.229,10.369,1981995,0
2014-05-21,10.399,10.619,10.309,10.599,1079146,0
2014-05-22,10.499,10.678,10.349,10.549,1058785,0
2014-05-23,10.579,10.658,10.439,10.549,1221886,0
2014-05-27,10.638,11.027,10.629,10.897,1353816,0
2014-05-28,10.887,10.977,10.629,10.877,1100452,0
2014-05-29,10.907,11.067,10.757,10.977,1385112,0
2014-05-30,10.977,11.057,10.847,10.907,2447236,0
2014-06-02,10.887,10.957,10.847,10.917,1646592,0
2014-06-03,10.817,10.827,10.619,10.708,1595398,0
2014-06-04,10.658,10.957,10.619,10.927,1615866,0
2014-06-05,10.897,11.067,10.727,11.007,1691325,0
2014-06-06,10.977,11.107,10.817,10.987,1182362,0
2014-06-09,10.907,11.117,10.708,11.057,1544661,0
2014-06-10,10.987,11.176,10.917,11.146,891995,0
2014-06-11,11.585,11.923,11.495,11.843,3199156,0
2014-06-12,11.843,11.853,11.335,11.405,1257483,0
2014-06-13,11.495,12.063,11.365,12.013,1854741,0
2014-06-16,11.973,12.043,11.674,11.754,1320035,0
2014-06-17,11.694,11.903,11.575,11.803,996536,0
2014-06-18,11.813,12.063,11.694,12.003,1274180,0
2014-06-19,12.023,12.182,11.754,11.923,1348714,0
2014-06-20,11.913,12.023,11.823,11.943,1890651,0
2014-06-23,11.913,11.963,11.823,11.933,776171,0
2014-06-24,11.953,12.043,11.793,11.853,2046375,0
2014-06-25,11.813,12.103,11.734,12.033,890828,0
2014-06-26,12.152,12.202,11.973,12.033,882208,0
2014-06-27,11.803,11.993,11.773,11.953,2177902,0
2014-06-30,11.993,12.093,11.803,12.083,1191227,0
2014-07-01,12.162,12.381,12.103,12.132,990053,0
2014-07-02,12.122,12.381,12.122,12.311,788288,0
2014-07-03,12.321,12.501,12.311,12.421,589609,0
2014-07-07,12.381,12.411,12.172,12.242,1177332,0
2014-07-08,12.202,12.202,11.644,11.793,1767592,0
2014-07-09,11.823,11.823,11.605,11.793,1097773,0
2014-07-10,11.545,11.644,11.365,11.455,988749,0
2014-07-11,11.475,11.485,11.186,11.196,831407,0
2014-07-14,11.305,11.405,11.027,11.037,2062929,0
2014-07-15,11.077,11.166,10.867,11.007,2874133,0
2014-07-16,11.097,11.136,10.927,10.997,727109,0
2014-07-17,10.857,10.967,10.757,10.797,969723,0
2014-07-18,10.787,10.967,10.787,10.927,663150,0
2014-07-21,10.867,10.927,10.698,10.708,663406,0
2014-07-22,10.757,11.146,10.727,11.097,962927,0
2014-07-23,11.136,11.136,10.877,10.907,896612,0
2014-07-24,10.957,11.017,10.648,10.708,1115015,0
2014-07-25,10.609,11.007,10.609,10.957,954947,0
2014-07-28,10.967,11.117,10.917,10.937,637964,0
2014-07-29,10.987,11.255,10.967,11.077,841867,0
2014-07-30,11.136,11.285,11.047,11.226,616193,0
2014-07-31,11.146,11.226,10.887,10.957,1474864,0
2014-08-01,10.111,10.239,9.523,9.711,5390305,0
2014-08-04,9.811,9.851,9.652,9.831,1883500,0
2014-08-05,9.791,9.821,9.4628,9.543,2029817,0
2014-08-06,9.4829,9.841,9.4628,9.821,2215804,0
2014-08-07,9.861,9.861,9.513,9.573,1582654,0
2014-08-08,9.623,9.672,9.2934,9.423,1287477,0
2014-08-11,9.513,9.841,9.4628,9.831,925444,0
2014-08-12,9.801,10.289,9.801,10.18,2254108,0
2014-08-13,10.209,10.289,10.011,10.081,1150083,0
2014-08-14,10.101,10.349,10.091,10.339,835964,0
2014-08-15,10.469,10.529,10.249,10.369,1205901,0
2014-08-18,10.459,10.817,10.449,10.777,1352396,0
2014-08-19,10.777,10.917,10.658,10.688,1115574,0
2014-08-20,10.638,10.648,10.359,10.519,703460,0
2014-08-21,10.529,10.708,10.369,10.688,536263,0
2014-08-22,10.658,10.688,10.409,10.579,620469,0
2014-08-25,10.629,10.668,10.519,10.619,443081,0
2014-08-26,10.609,11.136,10.569,10.997,1016644,0
2014-08-27,11.007,11.047,10.479,10.638,1319266,0
2014-08-28,10.569,10.579,10.259,10.549,778639,0
2014-08-29,10.549,10.619,10.369,10.609,457341,0
2014-09-02,10.619,10.777,10.459,10.737,670185,0
2014-09-03,10.807,10.887,10.579,10.688,622266,0
2014-09-04,10.718,10.917,10.638,10.747,765365,0
2014-09-05,10.737,11.107,10.737,11.097,1036554,0
2014-09-08,11.057,11.883,11.057,11.724,3961306,0
2014-09-09,11.694,11.853,11.087,11.355,3378597,0
2014-09-10,10.907,11.465,10.907,11.415,2033888,0
2014-09-11,11.355,11.505,11.087,11.206,1466087,0
2014-09-12,11.216,11.216,10.847,11.136,1534811,0
2014-09-15,11.136,11.146,10.837,10.917,784904,0
2014-09-16,10.777,10.877,10.389,10.847,3115331,0
2014-09-17,10.877,11.117,10.559,10.727,3143921,0
2014-09-18,10.787,10.907,10.678,10.757,1612720,0
2014-09-19,10.777,10.857,10.599,10.777,1764888,0
2014-09-22,10.698,10.698,10.369,10.489,963128,0
2014-09-23,10.449,10.718,10.349,10.399,1384445,0
2014-09-24,10.389,10.579,10.369,10.469,833710,0
2014-09-25,10.419,10.499,10.16,10.19,896278,0
2014-09-26,10.219,10.609,10.18,10.529,1155642,0
2014-09-29,10.369,10.439,10.2,10.279,1419758,0
2014-09-30,10.319,10.429,9.921,10.121,2015818,0
2014-10-01,10.051,10.081,9.821,9.961,1427504,0
2014-10-02,9.961,10.19,9.731,9.941,2610567,0
2014-10-03,10.041,10.688,10.021,10.499,2913571,0
2014-10-06,10.589,10.629,10.229,10.319,1228304,0
2014-10-07,10.19,10.389,10.051,10.061,1209606,0
2014-10-08,10.071,10.209,9.771,9.911,2302970,0
2014-10-09,9.861,9.981,9.3732,9.393,1718330,0
2014-10-10,9.2138,9.513,9.0246,9.0344,3276369,0
2014-10-13,9.0744,9.2038,8.7456,8.8652,2206727,0
2014-10-14,8.885,9.2536,8.7456,9.1042,1992278,0
2014-10-15,8.905,9.533,8.8452,9.503,1757539,0
2014-10-16,9.403,10.289,9.3532,9.961,3288768,0
2014-10-17,10.131,10.269,9.751,9.791,2223025,0
2014-10-20,9.781,10.101,9.721,9.851,2048226,0
2014-10-21,9.951,10.539,9.891,10.131,2615990,0
2014-10-22,10.17,10.369,9.941,9.971,1550440,0
2014-10-23,10.19,10.638,10.17,10.249,1795686,0
2014-10-24,10.209,10.339,10.091,10.229,1518117,0
2014-10-27,10.17,10.349,10.041,10.309,908273,0
2014-10-28,10.299,10.887,10.071,10.817,1905367,0
2014-10-29,10.907,10.947,10.419,10.619,1351754,0
2014-10-30,10.459,11.027,10.399,10.987,2346389,0
2014-10-31,11.724,12.301,11.455,11.505,4714087,0
2014-11-03,11.495,11.684,11.206,11.236,2156256,0
2014-11-04,11.127,11.744,11.077,11.455,2680042,0
2014-11-05,11.525,11.704,11.246,11.305,2130714,0
2014-11-06,11.724,11.803,11.226,11.385,1686325,0
2014-11-07,11.345,11.595,11.216,11.435,1491434,0
2014-11-10,11.485,11.853,11.425,11.565,1347559,0
2014-11-11,11.515,11.883,11.465,11.724,1520909,0
2014-11-12,11.644,11.923,11.615,11.744,2186315,0
2014-11-13,11.773,12.083,11.773,11.963,2126902,0
2014-11-14,12.003,12.152,11.783,12.013,1327837,0
2014-11-17,11.953,11.953,11.385,11.625,1336485,0
2014-11-18,11.664,11.803,11.475,11.694,787204,0
2014-11-19,11.664,11.793,11.475,11.555,933140,0
2014-11-20,11.485,11.764,11.445,11.754,952373,0
2014-11-21,11.903,11.913,11.615,11.734,1105241,0
2014-11-24,11.744,11.923,11.734,11.903,650655,0
2014-11-25,12.162,12.451,12.152,12.401,2615908,0
2014-11-26,12.451,12.63,12.371,12.471,1111526,0
2014-11-28,12.521,12.919,12.501,12.73,878260,0
2014-12-01,12.69,12.69,12.172,12.331,1259533,0
2014-12-02,12.331,12.66,12.301,12.481,931280,0
2014-12-03,12.401,12.63,12.331,12.441,1355822,0
2014-12-04,12.451,12.451,12.242,12.321,987095,0
2014-12-05,12.431,12.571,12.411,12.441,1332690,0
2014-12-08,12.381,12.521,12.073,12.132,868715,0
2014-12-09,11.983,12.122,11.744,12.043,1316217,0
2014-12-10,11.973,12.053,11.485,11.525,1248032,0
2014-12-11,11.595,11.694,11.425,11.475,773816,0
2014-12-12,11.305,11.445,11.176,11.226,1032714,0
2014-12-15,11.335,11.595,11.117,11.176,928271,0
2014-12-16,11.117,11.117,10.619,10.708,1470851,0
2014-12-17,10.767,11.037,10.459,10.977,1309159,0
2014-12-18,11.146,11.435,11.077,11.365,1018762,0
2014-12-19,11.385,11.694,11.335,11.644,1287355,0
2014-12-22,11.644,11.883,11.644,11.843,768669,0
2014-12-23,11.903,12.132,11.853,12.093,699769,0
2014-12-24,12.142,12.401,12.142,12.232,513412,0
2014-12-26,12.272,12.421,12.242,12.361,509295,0
2014-12-29,12.331,12.381,12.083,12.103,776151,0
2014-12-30,12.043,13.009,12.033,12.77,2273275,0
2014-12-31,12.899,12.989,12.72,12.73,1128910,0
2015-01-02,12.829,12.849,12.132,12.461,1359805,0
2015-01-05,12.381,12.471,12.093,12.301,976697,0
2015-01-06,12.282,12.391,11.764,12.113,1486069,0
2015-01-07,12.272,12.481,12.172,12.461,1037595,0
2015-01-08,12.571,13.198,12.571,12.79,2853580,0
2015-01-09,12.829,12.889,12.561,12.64,1218995,0
2015-01-12,12.62,12.65,12.321,12.381,1386366,0
2015-01-13,12.212,12.551,12.182,12.531,2116963,0
2015-01-14,12.311,12.869,12.262,12.849,2458712,0
2015-01-15,12.939,13.029,12.65,12.909,5106740,0
2015-01-16,12.879,13.208,12.73,13.188,3176647,0
2015-01-20,13.268,13.298,12.77,12.949,1752808,0
2015-01-21,12.949,13.268,12.929,13.188,1276296,0
2015-01-22,13.318,13.387,13.069,13.347,2709105,0
2015-01-23,13.347,13.587,13.268,13.457,1759728,0
2015-01-26,13.497,13.895,13.457,13.885,1713140,0
2015-01-27,13.646,13.885,13.567,13.686,1258248,0
2015-01-28,13.786,13.786,13.178,13.188,1889895,0
2015-01-29,13.268,13.487,13.039,13.377,1806090,0
2015-01-30,13.218,13.367,12.999,13.009,992157,0
2015-02-02,13.029,13.108,12.73,13.069,776413,0
2015-02-03,13.138,13.686,13.079,13.646,1557390,0
2015-02-04,13.547,13.846,13.547,13.577,993305,0
2015-02-05,13.616,13.736,13.537,13.706,638792,0
2015-02-06,13.736,13.816,13.547,13.567,1005623,0
2015-02-09,13.487,13.766,13.447,13.616,1520270,0
2015-02-10,13.766,13.975,13.656,13.935,1298592,0
2015-02-11,13.945,14.095,13.746,13.925,723163,0
2015-02-12,14.005,14.742,13.965,14.533,3262440,0
2015-02-13,14.563,14.642,13.497,14.304,4138401,0
2015-02-17,14.284,14.453,14.174,14.354,1409315,0
2015-02-18,14.364,14.642,14.304,14.563,1433810,0
2015-02-19,14.573,14.662,14.403,14.413,1448927,0
2015-02-20,14.354,14.403,14.104,14.403,1102929,0
2015-02-23,14.344,14.364,13.836,13.935,1135621,0
2015-02-24,13.776,13.846,13.517,13.696,992972,0
2015-02-25,13.597,14.085,13.507,14.005,858930,0
2015-02-26,13.955,14.234,13.885,14.184,894946,0
2015-02-27,14.154,14.254,13.507,13.756,1522773,0
2015-03-02,13.776,14.364,13.726,14.045,1402193,0
2015-03-03,13.985,14.463,13.885,14.264,1531299,0
2015-03-04,14.154,14.204,13.786,13.945,1466846,0
2015-03-05,13.955,14.144,13.806,13.905,1016181,0
2015-03-06,13.816,13.905,13.746,13.865,1231826,0
2015-03-09,14.314,15.011,14.264,14.443,3772780,0
2015-03-10,14.214,14.443,14.085,14.334,1824146,0
2015-03-11,14.433,14.433,14.005,14.134,871113,0
2015-03-12,14.423,14.463,14.214,14.384,1096194,0
2015-03-13,14.334,14.453,14.174,14.354,1262345,0
2015-03-16,14.413,14.413,14.085,14.354,1146793,0
2015-03-17,14.443,14.622,14.284,14.433,1411228,0
2015-03-18,14.364,14.473,14.194,14.443,961366,0
2015-03-19,14.413,14.622,14.144,14.304,1233332,0
2015-03-20,14.384,14.612,14.124,14.184,1579689,0
2015-03-23,14.194,14.602,14.194,14.344,1119285,0
2015-03-24,14.344,14.443,14.194,14.294,765298,0
2015-03-25,14.344,14.374,13.666,13.686,1190765,0
2015-03-26,13.646,13.895,13.606,13.776,1043588,0
2015-03-27,13.806,13.915,13.766,13.885,656773,0
2015-03-30,14.005,14.184,13.816,14.114,1086959,0
2015-03-31,14.085,14.364,14.055,14.144,965292,0
2015-04-01,14.114,14.114,13.646,13.816,1677170,0
2015-04-02,13.846,14.224,13.816,14.095,707371,0
2015-04-06,14.035,14.264,13.965,14.254,689501,0
2015-04-07,14.214,14.314,13.656,13.656,954259,0
2015-04-08,13.646,13.806,13.347,13.537,2927769,0
2015-04-09,13.606,13.836,13.577,13.666,923200,0
2015-04-10,13.706,13.806,13.666,13.746,745119,0
2015-04-13,13.716,13.776,13.517,13.597,837882,0
2015-04-14,13.537,13.616,13.357,13.457,1646048,0
2015-04-15,13.547,13.686,13.308,13.477,1404077,0
2015-04-16,13.447,13.626,13.298,13.407,985694,0
2015-04-17,13.278,13.357,13.049,13.118,1057242,0
2015-04-20,13.258,13.357,13.099,13.178,708725,0
2015-04-21,13.288,13.298,12.879,12.959,1141760,0
2015-04-22,12.989,13.118,12.859,13.118,827389,0
2015-04-23,13.049,13.477,12.989,13.347,717209,0
2015-04-24,13.447,13.517,13.278,13.298,529308,0
2015-04-27,13.387,13.427,13.029,13.069,786481,0
2015-04-28,13.069,13.218,12.929,13.178,850633,0
2015-04-29,12.979,13.238,12.829,13.089,1499675,0
2015-04-30,13.059,13.198,12.889,13.148,1791719,0
2015-05-01,13.477,14.184,13.188,13.487,2467366,0
2015-05-04,13.587,13.786,13.587,13.666,1021200,0
2015-05-05,13.636,13.666,13.357,13.427,1165767,0
2015-05-06,13.487,13.547,13.298,13.477,949545,0
2015-05-07,13.497,13.756,13.347,13.726,1637510,0
2015-05-08,13.905,14.045,13.696,13.756,953937,0
2015-05-11,13.736,13.925,13.626,13.656,922715,0
2015-05-12,13.597,13.945,13.447,13.756,673632,0
2015-05-13,13.776,13.836,13.457,13.477,709881,0
2015-05-14,13.557,13.616,13.397,13.497,665608,0
2015-05-15,13.517,13.686,13.397,13.626,553680,0
2015-05-18,13.626,13.846,13.497,13.776,779249,0
2015-05-19,13.796,13.796,13.517,13.537,691354,0
2015-05-20,13.487,13.796,13.457,13.686,648139,0
2015-05-21,13.656,13.885,13.616,13.796,533088,0
2015-05-22,13.716,14.045,13.716,13.865,713897,0
2015-05-26,13.846,13.975,13.686,13.895,799017,0
2015-05-27,13.905,14.264,13.846,14.264,1199097,0
2015-05-28,14.274,14.324,14.164,14.294,849269,0
2015-05-29,14.244,14.294,14.174,14.254,1279513,0
2015-06-01,14.682,14.931,14.443,14.732,2618755,0
2015-06-02,14.722,14.902,14.573,14.762,1427792,0
2015-06-03,14.842,15.09,14.632,14.662,1466244,0
2015-06-04,14.672,14.902,14.503,14.553,1237749,0
2015-06-05,14.533,14.902,14.364,14.842,953033,0
2015-06-08,14.782,14.802,14.543,14.573,600452,0
2015-06-09,14.573,14.612,14.423,14.563,694152,0
2015-06-10,14.672,15.031,14.563,14.902,1345074,0
2015-06-11,14.951,15.3,14.951,15.22,827361,0
2015-06-12,15.14,15.32,15.011,15.1,668118,0
2015-06-15,15.001,15.31,14.862,15.25,929541,0
2015-06-16,15.22,15.27,15.011,15.051,704258,0
2015-06-17,15.09,15.17,14.931,15.071,588104,0
2015-06-18,15.09,15.459,15.09,15.34,903138,0
2015-06-19,15.35,15.39,15.15,15.21,832160,0
2015-06-22,15.29,15.35,15.19,15.21,420547,0
2015-06-23,15.22,15.34,15.1,15.33,584714,0
2015-06-24,15.31,15.31,15.11,15.16,653561,0
2015-06-25,15.23,15.23,14.991,15.09,511404,0
2015-06-26,15.071,15.33,14.951,15.28,1288648,0
2015-06-29,15.17,15.21,14.682,14.702,820214,0
2015-06-30,14.921,14.921,14.682,14.892,828441,0
2015-07-01,15.071,15.1,14.782,14.842,666410,0
2015-07-02,14.902,15.15,14.842,15.1,749938,0
2015-07-06,14.961,15.22,14.911,15.19,561600,0
2015-07-07,15.26,15.728,15.23,15.648,1312040,0
2015-07-08,15.449,15.698,15.21,15.34,1137657,0
2015-07-09,15.539,15.698,15.499,15.499,1299391,0
2015-07-10,15.658,16.007,15.658,15.958,1087461,0
2015-07-13,16.186,16.505,16.057,16.406,922916,0
2015-07-14,16.416,16.814,16.286,16.814,1282341,0
2015-07-15,16.884,17.172,16.794,16.864,1474581,0
2015-07-16,16.954,17.162,16.884,17.082,729458,0
2015-07-17,17.182,17.282,17.004,17.172,1265156,0
2015-07-20,17.082,17.232,16.664,16.734,1134344,0
2015-07-21,16.774,16.934,16.515,16.754,784874,0
2015-07-22,16.644,16.834,16.545,16.654,616515,0
2015-07-23,16.824,17.212,16.684,16.754,1367457,0
2015-07-24,17.522,17.541,16.704,16.774,2436043,0
2015-07-27,16.674,16.704,16.346,16.416,1203113,0
2015-07-28,16.834,17.292,16.604,17.092,2177832,0
2015-07-29,17.102,17.162,16.634,16.824,1625267,0
2015-07-30,16.874,17.033,16.764,16.884,1535315,0
2015-07-31,16.984,17.262,16.944,17.023,1363241,0
2015-08-03,17.033,17.192,16.844,16.984,904307,0
2015-08-04,17.072,17.242,16.884,17.102,1972126,0
2015-08-05,17.222,17.6,17.082,17.102,1728371,0
2015-08-06,17.072,17.212,16.614,16.844,1068936,0
2015-08-07,16.774,16.994,16.644,16.884,1000419,0
2015-08-10,17.033,17.122,16.894,16.944,1249093,0
2015-08-11,16.784,16.934,16.495,16.714,902667,0
2015-08-12,16.565,17.252,16.316,17.142,3113598,0
2015-08-13,17.232,17.58,17.063,17.402,1312843,0
2015-08-14,17.392,17.61,17.262,17.482,850231,0
2015-08-17,17.422,17.93,17.422,17.92,1217871,0
2015-08-18,17.93,17.95,17.541,17.551,631875,0
2015-08-19,17.531,17.531,17.082,17.332,1151612,0
2015-08-20,17.142,17.142,16.555,16.664,1640928,0
2015-08-21,16.286,16.336,15.738,15.967,2813422,0
2015-08-24,15.19,15.997,14.732,15.439,2214140,0
2015-08-25,15.987,16.116,15.549,15.588,1698956,0
2015-08-26,15.977,15.977,14.921,15.539,2910602,0
2015-08-27,15.688,16.406,15.678,15.987,2126531,0
2015-08-28,15.967,16.565,15.858,16.426,1319871,0
2015-08-31,16.416,16.495,15.938,16.037,1786398,0
2015-09-01,15.708,16.067,15.598,15.748,2084767,0
2015-09-02,16.027,16.027,15.658,15.958,940686,0
2015-09-03,16.037,16.356,15.938,16.086,1466344,0
2015-09-04,15.838,16.126,15.758,16.027,588506,0
2015-09-08,16.416,16.774,16.246,16.764,1055134,0
2015-09-09,16.884,16.934,16.555,16.574,1056438,0
2015-09-10,16.495,16.684,16.366,16.416,926634,0
2015-09-11,16.286,16.436,16.027,16.436,1211346,0
2015-09-14,16.416,16.774,16.206,16.734,970903,0
2015-09-15,16.784,17.132,16.594,17.023,1223091,0
2015-09-16,17.063,17.452,17.023,17.392,978032,0
2015-09-17,17.342,17.502,17.192,17.352,941136,0
2015-09-18,17.152,17.442,16.934,16.984,1306217,0
2015-09-21,17.112,17.232,16.764,16.904,673439,0
2015-09-22,16.644,16.914,16.495,16.644,1171891,0
2015-09-23,16.634,16.744,16.236,16.456,780912,0
2015-09-24,16.336,16.476,15.938,16.296,1563150,0
2015-09-25,16.446,16.485,16.176,16.206,1208534,0
2015-09-28,16.136,16.206,15.449,15.469,2127366,0
2015-09-29,15.439,15.439,14.882,15.041,2034270,0
2015-09-30,15.22,16.286,15.09,16.236,2969031,0
2015-10-01,16.276,16.924,16.166,16.904,2322197,0
2015-10-02,16.774,17.232,16.515,17.222,1429300,0
2015-10-05,17.432,18.068,17.372,17.91,1766958,0
2015-10-06,17.85,18.05,17.6,17.68,1263651,0
2015-10-07,17.84,17.95,17.551,17.82,1167173,0
2015-10-08,17.76,18.04,17.531,17.88,1491242,0
2015-10-09,17.91,18,17.541,17.69,760981,0
2015-10-12,17.73,17.86,17.412,17.522,990711,0
2015-10-13,17.472,17.71,17.252,17.352,484799,0
2015-10-14,17.332,17.75,17.282,17.342,790899,0
2015-10-15,17.502,17.83,17.252,17.78,1284331,0
2015-10-16,17.75,17.93,17.58,17.86,1262547,0
2015-10-19,17.73,18.04,17.57,18.01,1866502,0
2015-10-20,18.05,18.498,17.88,18.338,1389663,0
2015-10-21,18.428,18.428,17.86,17.98,1890506,0
2015-10-22,18.328,18.378,17.93,18.368,1344266,0
2015-10-23,19.474,19.722,18.567,19.274,2849865,0
2015-10-26,19.224,19.524,18.966,19.304,4150058,0
2015-10-27,19.264,19.424,19.075,19.174,1955160,0
2015-10-28,19.274,19.962,19.154,19.922,2826975,0
2015-10-29,19.952,20.28,19.852,19.902,2480819,0
2015-10-30,19.952,20.081,19.682,19.912,1172393,0
2015-11-02,20.012,20.37,19.982,20.33,1789162,0
2015-11-03,20.28,20.738,20.2,20.569,1606594,0
2015-11-04,20.659,20.828,20.44,20.589,1288261,0
2015-11-05,20.559,20.948,20.46,20.808,1209137,0
2015-11-06,20.748,21.117,20.569,21.037,1978250,0
2015-11-09,20.958,21.018,20.21,20.49,1195234,0
2015-11-10,20.39,20.818,20.3,20.748,1106535,0
2015-11-11,20.888,20.918,20.51,20.599,687292,0
2015-11-12,20.45,20.878,20.26,20.26,1178617,0
2015-11-13,20.141,20.24,19.762,19.822,1010057,0
2015-11-16,19.702,19.762,19.114,19.504,2197710,0
2015-11-17,19.632,19.972,19.394,19.902,1907875,0
2015-11-18,19.862,20.549,19.792,20.49,2062078,0
2015-11-19,20.41,20.52,20.2,20.29,783570,0
2015-11-20,20.37,20.42,20.022,20.091,679562,0
2015-11-23,19.992,20.21,19.652,19.872,812985,0
2015-11-24,19.672,20.121,19.504,20.091,743112,0
2015-11-25,20.131,20.28,19.872,20.141,887979,0
2015-11-27,20.081,20.3,19.922,20.27,316540,0
2015-11-30,20.28,20.35,19.454,19.514,1359425,0
2015-12-01,19.652,19.712,19.294,19.622,1671525,0
2015-12-02,19.553,20.4,19.553,19.992,1615709,0
2015-12-03,20.4,20.42,19.384,19.454,1314623,0
2015-12-04,19.424,19.742,19.314,19.613,661893,0
2015-12-07,19.603,19.772,19.124,19.154,956548,0
2015-12-08,18.926,19.006,18.508,18.836,1924127,0
2015-12-09,18.876,19.264,18.676,18.826,1493651,0
2015-12-10,18.856,18.926,18.278,18.586,1280817,0
2015-12-11,18.268,18.308,17.71,17.93,1510216,0
2015-12-14,17.91,18.138,16.565,16.754,4134143,0
2015-12-15,16.844,17.232,16.734,17.142,3304847,0
2015-12-16,17.79,19.085,17.62,18.866,3395101,0
2015-12-17,18.846,19.164,18.408,19.026,1946225,0
2015-12-18,18.936,19.144,18.398,18.626,2876168,0
2015-12-21,18.706,19.324,18.626,19.314,1340351,0
2015-12-22,19.314,19.394,18.876,18.996,928271,0
2015-12-23,19.065,19.334,18.996,19.234,643722,0
2015-12-24,19.214,19.762,19.124,19.642,549586,0
2015-12-28,19.543,19.682,19.384,19.484,861346,0
2015-12-29,19.622,19.802,19.344,19.752,782770,0
2015-12-30,19.682,20.15,19.652,19.842,1240498,0
2015-12-31,19.762,20.141,19.692,19.792,1252616,0
2016-01-04,19.374,19.524,18.776,18.936,3458848,0
2016-01-05,18.996,19.214,18.916,18.996,1417034,0
2016-01-06,18.716,19.239,18.538,19.036,1450044,0
2016-01-07,18.468,18.746,17.66,17.71,1804789,0
2016-01-08,18.616,19.583,18.428,18.508,3047548,0
2016-01-11,18.616,19.016,18.058,18.478,1030393,0
2016-01-12,19.055,19.055,17.8,18.068,1438684,0
2016-01-13,18.208,18.278,16.784,17.312,2046646,0
2016-01-14,17.342,17.91,16.934,17.77,1757000,0
2016-01-15,17.262,17.91,17.082,17.82,1506966,0
2016-01-19,18.03,18.178,17.013,17.202,2019712,0
2016-01-20,16.874,16.994,15.14,16.456,3319860,0
2016-01-21,16.396,16.535,15.888,16.396,2759963,0
2016-01-22,16.724,17.177,16.476,16.804,1737282,0
2016-01-25,16.724,17.033,16.311,16.336,1108377,0
2016-01-26,16.316,16.654,15.997,16.624,692153,0
2016-01-27,17.222,17.332,16.734,16.894,1840513,0
2016-01-28,17.142,17.362,16.954,17.172,1408227,0
2016-01-29,17.202,17.76,17.004,17.74,1874591,0
2016-02-01,17.62,18,17.152,17.78,1409191,0
2016-02-02,17.531,17.59,16.769,16.964,1160082,0
2016-02-03,17.122,17.122,15.938,16.574,1589978,0
2016-02-04,16.664,17.043,16.266,16.764,1252027,0
2016-02-05,16.684,16.684,15.499,15.798,2613742,0
2016-02-08,15.519,15.588,14.164,14.981,2017139,0
2016-02-09,14.772,15.489,14.563,14.981,1337194,0
2016-02-10,15.13,15.678,14.911,15.3,1793649,0
2016-02-11,14.941,15.19,14.533,14.902,1553774,0
2016-02-12,15.29,16.007,15.22,15.918,2010728,0
2016-02-16,16.216,16.854,15.958,16.744,2370572,0
2016-02-17,16.994,17.322,16.376,17.182,3669796,0
2016-02-18,17.232,17.352,16.804,17.004,1306689,0
2016-02-19,16.974,17.053,16.186,16.236,5681665,0
2016-02-22,16.594,16.844,16.426,16.614,2833862,0
2016-02-23,16.634,16.634,16.146,16.156,2113056,0
2016-02-24,15.958,16.296,15.479,16.206,1977577,0
2016-02-25,16.276,16.535,16.027,16.296,1278222,0
2016-02-26,16.476,17.65,16.446,17.57,3101855,0
2016-02-29,17.57,17.72,17.242,17.252,1399932,0
2016-03-01,17.462,17.98,17.292,17.92,1421174,0
2016-03-02,17.94,18.098,17.72,17.98,1126716,0
2016-03-03,17.93,18.01,17.72,17.99,1054490,0
2016-03-04,17.97,18.03,17.64,17.81,975398,0
2016-03-07,17.69,17.88,17.112,17.382,1565874,0
2016-03-08,17.292,17.402,16.904,17.202,1886582,0
2016-03-09,17.262,17.78,17.152,17.77,1116448,0
2016-03-10,17.84,18.258,17.531,17.72,1259366,0
2016-03-11,17.91,18.666,17.91,18.606,1732085,0
2016-03-14,18.586,18.946,18.478,18.736,1532517,0
2016-03-15,18.606,18.626,18.093,18.268,1285433,0
2016-03-16,18.128,19.075,18.068,18.996,1367914,0
2016-03-17,18.966,19.075,18.686,18.956,1114114,0
2016-03-18,19.124,19.394,18.846,18.916,1271425,0
2016-03-21,18.916,18.926,18.528,18.696,953669,0
2016-03-22,19.144,19.872,19.114,19.772,1936453,0
2016-03-23,19.632,19.702,19.304,19.394,968911,0
2016-03-24,19.294,19.782,19.055,19.712,885313,0
2016-03-28,19.722,19.842,19.424,19.662,813374,0
2016-03-29,19.672,20.668,19.642,20.619,1057890,0
2016-03-30,20.828,21.167,20.5,20.659,1439577,0
2016-03-31,20.609,20.888,20.51,20.579,909616,0
2016-04-01,20.38,20.918,20.29,20.788,1352465,0
2016-04-04,20.768,20.918,20.539,20.758,741056,0
2016-04-05,20.579,20.861,20.52,20.659,709053,0
2016-04-06,20.619,20.798,20.34,20.788,809116,0
2016-04-07,20.678,21.057,20.678,20.828,1179768,0
2016-04-08,21.057,21.226,20.853,21.117,913802,0
2016-04-11,21.226,21.296,20.659,20.659,767907,0
2016-04-12,20.718,21.152,20.579,21.137,716661,0
2016-04-13,21.276,21.336,21.087,21.266,1129156,0
2016-04-14,21.306,21.306,20.688,20.968,1015533,0
2016-04-15,20.948,21.097,20.838,21.018,702496,0
2016-04-18,20.948,21.077,20.748,20.908,1093620,0
2016-04-19,21.027,21.196,20.798,20.978,904054,0
2016-04-20,21.047,21.346,20.768,21.037,1977549,0
2016-04-21,20.758,20.948,20.46,20.848,1644030,0
2016-04-22,20.629,20.688,19.514,19.952,2943425,0
2016-04-25,19.992,20.708,19.942,20.121,2444846,0
2016-04-26,20.22,20.659,19.992,20.539,2428932,0
2016-04-27,20.071,20.49,19.404,19.534,4338711,0
2016-04-28,19.324,19.642,18.996,19.114,3548751,0
2016-04-29,19.036,19.085,18.398,18.567,2327561,0
2016-05-02,18.746,19.204,18.538,19.144,2586751,0
2016-05-03,18.936,19.075,18.478,18.557,1869110,0
2016-05-04,18.478,18.746,18.478,18.606,1067832,0
2016-05-05,18.646,18.796,18.458,18.696,1076316,0
2016-05-06,18.686,18.826,18.408,18.656,1614471,0
2016-05-09,18.726,19.055,18.576,18.976,1661696,0
2016-05-10,19.036,19.444,18.936,19.404,955247,0
2016-05-11,19.394,19.464,19.055,19.114,1153283,0
2016-05-12,19.244,19.344,18.696,19.026,1218064,0
2016-05-13,18.906,19.104,18.776,18.886,1320399,0
2016-05-16,18.916,19.065,18.676,18.726,1249858,0
2016-05-17,18.716,18.811,18.308,18.448,1275773,0
2016-05-18,18.408,18.736,18.349,18.616,1339278,0
2016-05-19,18.458,18.616,18.078,18.328,1254313,0
2016-05-20,18.368,18.498,18.108,18.158,1063500,0
2016-05-23,18.098,18.498,18.054,18.288,1101309,0
2016-05-24,18.468,18.567,18.148,18.328,2632959,0
2016-05-25,18.368,18.631,18.368,18.468,1268705,0
2016-05-26,18.488,18.636,18.178,18.368,1027748,0
2016-05-27,18.348,18.826,18.348,18.746,1176428,0
2016-05-31,18.756,19.006,18.746,18.836,1254286,0
2016-06-01,19.304,19.662,19.036,19.344,1920620,0
2016-06-02,19.344,19.742,19.284,19.632,1344107,0
2016-06-03,19.484,19.484,19.075,19.404,1052065,0
2016-06-06,19.364,19.374,19.026,19.244,1026634,0
2016-06-07,19.364,19.588,19.264,19.284,1450978,0
2016-06-08,19.284,19.464,19.099,19.334,1191741,0
2016-06-09,19.244,19.329,19.095,19.124,1100311,0
2016-06-10,18.866,18.996,18.686,18.766,679285,0
2016-06-13,18.646,18.796,18.358,18.398,829727,0
2016-06-14,18.338,18.586,18.238,18.528,855857,0
2016-06-15,18.518,18.711,18.468,18.528,941747,0
2016-06-16,18.338,18.338,18.068,18.278,757375,0
2016-06-17,18.348,18.626,18.258,18.616,1212935,0
2016-06-20,18.926,19.026,18.716,18.776,1230213,0
2016-06-21,18.806,19.124,18.666,19.104,1608863,0
2016-06-22,19.075,19.224,18.676,18.686,673209,0
2016-06-23,18.906,19.016,18.696,18.996,1209897,0
2016-06-24,18.138,18.463,18.01,18.188,3231331,0
2016-06-27,17.9,17.99,17.306,17.382,1971570,0
2016-06-28,17.64,17.89,17.6,17.88,1226671,0
2016-06-29,18.078,18.263,17.99,18.188,1104759,0
2016-06-30,18.308,18.338,17.88,18.328,798830,0
2016-07-01,18.348,18.559,18.023,18.228,1036035,0
2016-07-05,18.078,18.168,17.72,18.058,1043091,0
2016-07-06,17.92,18.188,17.76,18.168,820842,0
2016-07-07,18.228,18.538,18.058,18.218,942318,0
2016-07-08,18.328,18.706,18.328,18.666,2112888,0
2016-07-11,18.796,18.916,18.576,18.646,1029746,0
2016-07-12,18.836,18.926,18.701,18.856,491393,0
2016-07-13,18.886,19.055,18.736,19.016,663313,0
2016-07-14,19.075,19.254,18.906,19.095,841426,0
2016-07-15,19.134,19.214,19.016,19.104,625744,0
2016-07-18,19.075,19.264,18.916,19.174,1026712,0
2016-07-19,19.134,19.134,18.766,18.796,754899,0
2016-07-20,18.836,19.154,18.616,19.095,896959,0
2016-07-21,19.045,19.114,18.676,18.786,835066,0
2016-07-22,18.606,18.856,18.499,18.846,1254916,0
2016-07-25,18.846,18.956,18.596,18.646,1386204,0
2016-07-26,18.716,19.095,18.681,19.026,1886991,0
2016-07-27,19.114,19.154,18.876,19.104,710784,0
2016-07-28,19.134,19.662,19.085,19.622,947220,0
2016-07-29,19.573,19.652,19.354,19.534,1214098,0
2016-08-01,19.524,19.613,19.249,19.364,648492,0
2016-08-02,19.354,19.424,18.831,18.986,1007486,0
2016-08-03,18.916,19.124,18.706,18.916,1514875,0
2016-08-04,18.806,19.464,17.931,18.328,3948968,0
2016-08-05,18.378,18.826,18.278,18.676,1311486,0
2016-08-08,18.706,18.826,18.586,18.766,975215,0
2016-08-09,18.706,19.414,18.596,19.304,1652690,0
2016-08-10,19.364,19.474,19.124,19.314,1446561,0
2016-08-11,19.354,19.982,19.204,19.922,2483512,0
2016-08-12,19.922,20.012,19.642,19.742,894475,0
2016-08-15,19.872,20.072,19.652,19.662,1611416,0
2016-08-16,19.583,19.707,19.315,19.494,1204640,0
2016-08-17,19.543,19.573,19.184,19.494,964301,0
2016-08-18,19.444,19.613,19.294,19.613,527871,0
2016-08-19,19.593,19.742,19.474,19.722,828081,0
2016-08-22,19.712,19.722,19.454,19.682,516881,0
2016-08-23,19.812,20.26,19.812,20.18,944778,0
2016-08-24,20.121,20.29,19.922,19.962,941680,0
2016-08-25,19.942,19.942,19.742,19.872,758766,0
2016-08-26,19.862,20.032,19.627,19.842,1036789,0
2016-08-29,19.792,19.872,19.593,19.632,759064,0
2016-08-30,19.573,19.672,19.359,19.444,905901,0
2016-08-31,19.474,19.484,19.164,19.424,1397604,0
2016-09-01,19.583,19.832,19.474,19.652,845314,0
2016-09-02,19.692,19.792,19.454,19.583,601056,0
2016-09-06,19.672,19.732,19.464,19.553,413937,0
2016-09-07,19.573,19.767,19.514,19.692,876882,0
2016-09-08,20.569,20.918,19.554,19.722,2648077,0
2016-09-09,19.543,19.573,18.816,18.956,1592385,0
2016-09-12,18.786,19.08,18.616,19.055,1653341,0
2016-09-13,18.926,18.926,18.448,18.468,1323707,0
2016-09-14,18.508,18.706,18.338,18.616,1354053,0
2016-09-15,18.626,18.806,18.498,18.656,813638,0
2016-09-16,18.538,18.538,18.198,18.408,1414529,0
2016-09-19,18.796,18.926,18.458,18.538,1409259,0
2016-09-20,18.596,18.596,18.323,18.438,979678,0
2016-09-21,18.538,18.676,18.243,18.666,949298,0
2016-09-22,18.846,19.204,18.794,19.164,943111,0
2016-09-23,19.134,19.134,18.846,19.016,839569,0
2016-09-26,18.926,19.045,18.736,18.936,890036,0
2016-09-27,18.966,19.184,18.726,19.184,1297361,0
2016-09-28,19.214,19.682,19.214,19.672,1216322,0
2016-09-29,19.603,19.677,19.139,19.264,1045606,0
2016-09-30,19.354,19.772,19.065,19.702,1132764,0
2016-10-03,19.832,19.922,19.444,19.553,911931,0
2016-10-04,19.514,19.742,19.394,19.514,1139358,0
2016-10-05,19.573,19.752,19.573,19.692,1548671,0
2016-10-06,19.722,19.802,19.622,19.702,793739,0
2016-10-07,19.672,19.792,19.274,19.364,622233,0
2016-10-10,19.474,19.702,19.474,19.613,646445,0
2016-10-11,19.603,19.603,19.164,19.264,488679,0
2016-10-12,19.224,19.424,19.164,19.234,621062,0
2016-10-13,19.026,19.134,18.736,19.016,724790,0
2016-10-14,19.124,19.187,18.806,18.926,557852,0
2016-10-17,18.956,19.124,18.836,18.926,699923,0
2016-10-18,19.174,19.284,18.926,18.966,824027,0
2016-10-19,18.946,19.214,18.886,18.966,550192,0
2016-10-20,18.856,19.104,18.766,18.906,577483,0
2016-10-21,18.776,18.866,18.503,18.576,1314556,0
2016-10-24,18.676,18.876,18.601,18.756,1627441,0
2016-10-25,18.676,18.761,18.611,18.626,688803,0
2016-10-26,18.458,18.611,18.388,18.438,1003168,0
2016-10-27,18.528,18.528,17.87,17.89,1150173,0
2016-10-28,17.9,18.168,17.89,17.92,1168815,0
2016-10-31,17.92,17.97,17.66,17.79,849351,0
2016-11-01,17.83,17.99,17.277,17.531,1904970,0
2016-11-02,17.272,17.88,16.704,16.934,4255525,0
2016-11-03,16.954,17.272,16.794,17.043,2819153,0
2016-11-04,17.152,17.437,17.063,17.232,1166680,0
2016-11-07,17.66,17.71,17.402,17.522,1257160,0
2016-11-08,17.432,17.75,17.322,17.68,1553710,0
2016-11-09,17.362,18.378,17.342,18.278,1929919,0
2016-11-10,18.478,18.606,17.94,18.148,2380622,0
2016-11-11,18.148,18.636,18.128,18.616,1824838,0
2016-11-14,18.786,19.254,18.676,18.706,2152556,0
2016-11-15,18.666,18.841,18.508,18.538,1630763,0
2016-11-16,18.458,18.686,18.458,18.596,920753,0
2016-11-17,18.548,18.876,18.548,18.746,1271138,0
2016-11-18,18.756,19.016,18.448,18.488,1363062,0
2016-11-21,18.726,18.926,18.518,18.576,1696171,0
2016-11-22,18.606,18.661,18.408,18.596,1108137,0
2016-11-23,18.518,19.159,18.508,18.876,1223927,0
2016-11-25,18.896,19.224,18.886,19.204,376842,0
2016-11-28,19.204,19.314,18.956,19.144,1495183,0
2016-11-29,19.124,19.334,19.016,19.194,1239124,0
2016-11-30,19.344,19.344,18.656,18.766,1338704,0
2016-12-01,18.766,18.886,18.378,18.626,1587662,0
2016-12-02,18.567,18.916,18.468,18.826,818455,0
2016-12-05,18.996,19.194,18.896,19.164,992583,0
2016-12-06,19.274,19.563,19.204,19.553,873242,0
2016-12-07,19.484,20.2,19.484,20.2,1294960,0
2016-12-08,20.3,21.336,20.185,20.918,3859439,0
2016-12-09,21.107,21.491,21.047,21.376,2814581,0
2016-12-12,21.286,21.321,20.42,20.728,2946225,0
2016-12-13,20.848,21.276,20.838,20.958,1474033,0
2016-12-14,20.958,20.988,20.584,20.678,1026557,0
2016-12-15,20.668,20.988,20.42,20.629,794706,0
2016-12-16,20.48,21.018,20.271,20.758,3210021,0
2016-12-19,20.738,21.107,20.61,20.698,606725,0
2016-12-20,20.708,20.818,20.485,20.609,605719,0
2016-12-21,20.589,20.718,20.43,20.649,741206,0
2016-12-22,20.639,20.659,20.45,20.559,549446,0
2016-12-23,20.48,20.589,20.33,20.41,370232,0
2016-12-27,20.45,20.609,20.21,20.24,485899,0
2016-12-28,20.3,20.41,20.101,20.101,576057,0
2016-12-29,20.111,20.44,20.061,20.2,584482,0
2016-12-30,20.22,20.22,19.892,20.091,749388,0
2017-01-03,20.32,20.569,20.091,20.33,946248,0
2017-01-04,20.44,20.797,20.4,20.738,1721345,0
2017-01-05,20.748,20.858,20.539,20.798,931263,0
2017-01-06,20.798,20.798,20.116,20.16,2110958,0
2017-01-09,20.15,20.37,19.474,19.563,2638226,0
2017-01-10,19.593,19.862,19.444,19.524,1304312,0
2017-01-11,19.524,19.583,19.114,19.374,1689207,0
2017-01-12,19.394,19.732,19.144,19.563,1163000,0
2017-01-13,19.553,19.807,19.444,19.534,1034374,0
2017-01-17,19.992,20.051,19.514,19.514,1105713,0
2017-01-18,19.543,19.672,19.184,19.543,1112732,0
2017-01-19,19.553,19.722,19.264,19.314,778610,0
2017-01-20,19.324,19.464,19.174,19.394,719310,0
2017-01-23,19.374,19.534,19.124,19.264,894363,0
2017-01-24,19.294,19.637,19.284,19.514,1010856,0
2017-01-25,19.742,20.41,19.652,20.41,1624143,0
2017-01-26,20.28,20.619,20.165,20.32,1527226,0
2017-01-27,20.549,20.708,20.44,20.559,1711133,0
2017-01-30,20.43,20.579,20.111,20.24,835333,0
2017-01-31,20.111,20.28,20.022,20.24,775563,0
2017-02-01,21.157,21.256,20.678,20.748,2109946,0
2017-02-02,20.858,21.117,20.763,20.978,1865707,0
2017-02-03,21.117,21.216,20.938,20.958,864803,0
2017-02-06,20.898,21.027,20.619,20.748,626583,0
2017-02-07,20.788,20.988,20.659,20.728,835084,0
2017-02-08,20.639,20.748,20.355,20.589,1341655,0
2017-02-09,20.529,20.848,20.48,20.778,1296045,0
2017-02-10,21.037,21.196,20.748,20.778,1514149,0
2017-02-13,21.008,21.127,20.788,20.818,1526536,0
2017-02-14,20.868,20.988,20.46,20.579,1294818,0
2017-02-15,21.167,21.416,20.773,21.246,3211123,0
2017-02-16,20.988,21.087,19.982,20.18,3204879,0
2017-02-17,20.071,20.28,19.905,20.27,1616016,0
2017-02-21,20.28,20.41,19.792,20.081,1229234,0
2017-02-22,20.081,20.121,19.802,19.942,1128154,0
2017-02-23,20.081,20.141,19.603,19.792,2039894,0
2017-02-24,19.563,19.832,19.553,19.672,1408907,0
2017-02-27,19.514,19.682,19.384,19.622,1657612,0
2017-02-28,19.583,19.962,19.563,19.593,1450973,0
2017-03-01,19.902,20.051,19.822,20.022,1356337,0
2017-03-02,19.822,19.882,19.583,19.613,1213690,0
2017-03-03,19.563,19.642,19.314,19.484,1048900,0
2017-03-06,19.464,19.892,19.384,19.862,1513559,0
2017-03-07,19.842,19.902,19.563,19.692,1754459,0
2017-03-08,19.722,19.882,19.672,19.812,1077915,0
2017-03-09,19.802,20.022,19.772,19.952,1710671,0
2017-03-10,20.022,20.33,20.012,20.26,1592253,0
2017-03-13,20.25,20.35,20.131,20.22,854902,0
2017-03-14,20.131,20.31,19.982,20.24,901454,0
2017-03-15,20.35,20.4,20.101,20.26,1263995,0
2017-03-16,20.3,20.37,20.111,20.131,722007,0
2017-03-17,20.19,20.47,20.19,20.32,1912598,0
2017-03-20,20.3,20.365,20.076,20.25,736455,0
2017-03-21,20.33,20.34,19.937,19.952,1149716,0
2017-03-22,19.872,19.882,19.578,19.752,1223490,0
2017-03-23,20.3,20.549,19.982,20.52,1992883,0
2017-03-24,20.589,20.698,20.42,20.529,1227010,0
2017-03-27,20.21,21.286,20.19,21.266,1866362,0
2017-03-28,21.286,21.486,21.162,21.426,2167449,0
2017-03-29,21.426,21.759,21.306,21.316,1796361,0
2017-03-30,21.356,21.625,21.266,21.625,1560879,0
2017-03-31,21.595,21.954,21.48,21.924,1699228,0
2017-04-03,21.944,22.013,21.486,21.854,1618274,0
2017-04-04,21.824,21.994,21.695,21.754,1088678,0
2017-04-05,21.784,21.924,21.236,21.236,1606254,0
2017-04-06,21.276,21.744,21.216,21.744,1038276,0
2017-04-07,21.705,21.784,21.555,21.764,1159662,0
2017-04-10,21.814,21.894,21.655,21.824,609098,0
2017-04-11,21.814,22.193,21.774,22.143,1086806,0
2017-04-12,22.183,22.272,21.535,21.605,1475368,0
2017-04-13,21.605,21.645,21.276,21.296,870170,0
2017-04-17,21.346,21.964,21.336,21.944,2155164,0
2017-04-18,21.804,22.272,21.754,22.272,1400813,0
2017-04-19,22.292,22.362,22.173,22.342,1202907,0
2017-04-20,22.412,22.571,22.242,22.332,1138721,0
2017-04-21,22.322,22.362,22.083,22.083,735856,0
2017-04-24,22.502,22.511,22.302,22.442,897486,0
2017-04-25,22.571,22.661,22.472,22.631,942055,0
2017-04-26,22.711,22.95,22.631,22.751,2414262,0
2017-04-27,22.78,22.96,22.581,22.95,1910494,0
2017-04-28,22.96,23.059,22.571,22.591,1650565,0
2017-05-01,22.79,22.87,22.541,22.751,1286544,0
2017-05-02,22.701,22.85,22.342,22.372,1437869,0
2017-05-03,23.109,24.553,22.97,24.235,6810662,0
2017-05-04,24.145,24.285,23.826,24.195,1709242,0
2017-05-05,24.245,24.305,24.095,24.295,1026042,0
2017-05-08,24.305,24.503,24.205,24.354,1200511,0
2017-05-09,24.444,24.693,24.344,24.503,1098474,0
2017-05-10,24.434,24.763,24.399,24.753,1393230,0
2017-05-11,24.663,24.693,24.285,24.553,759725,0
2017-05-12,24.613,24.783,24.275,24.703,1570727,0
2017-05-15,24.623,24.882,24.573,24.852,1355006,0
2017-05-16,24.813,25.301,24.763,25.281,1043366,0
2017-05-17,24.892,25.051,24.623,24.673,1466202,0
2017-05-18,24.563,24.823,24.464,24.663,1341397,0
2017-05-19,24.733,25.241,24.713,24.912,1999934,0
2017-05-22,25.111,25.301,24.932,25.121,1129909,0
2017-05-23,25.201,25.201,24.872,24.942,879995,0
2017-05-24,24.942,25.081,24.793,25.061,670600,0
2017-05-25,25.061,25.221,24.872,24.962,1629806,0
2017-05-26,24.981,25.151,24.942,25.091,593527,0
2017-05-30,24.991,25.331,24.972,25.121,1030618,0
2017-05-31,25.131,25.351,24.813,25.311,1113467,0
2017-06-01,25.4,25.699,25.321,25.699,935334,0
2017-06-02,25.829,25.938,25.211,25.221,1521269,0
2017-06-05,25.061,25.251,25.001,25.091,1113535,0
2017-06-06,25.021,25.479,24.454,25.281,1847640,0
2017-06-07,25.231,25.819,25.171,25.729,930723,0
2017-06-08,25.699,26.097,25.619,25.829,1363762,0
2017-06-09,25.819,25.898,24.603,24.793,1987412,0
2017-06-12,24.763,24.917,24.255,24.733,1636656,0
2017-06-13,24.932,25.232,24.862,25.152,806104,0
2017-06-14,25.172,25.192,24.793,25.002,1056659,0
2017-06-15,24.643,25.102,24.523,25.082,623583,0
2017-06-16,24.972,25.312,24.912,25.142,1740468,0
2017-06-19,25.362,25.731,25.342,25.631,962189,0
2017-06-20,24.862,25.411,24.852,25.172,1137133,0
2017-06-21,25.162,25.242,24.668,24.693,728812,0
2017-06-22,24.723,24.813,24.383,24.453,842445,0
2017-06-23,24.453,25.082,24.234,25.062,1614352,0
2017-06-26,25.092,25.262,24.897,25.202,758900,0
2017-06-27,25.112,25.257,24.733,24.783,1648000,0
2017-06-28,24.892,25.277,24.892,25.202,892660,0
2017-06-29,25.202,25.262,24.528,24.882,1520994,0
2017-06-30,24.862,25.042,24.543,24.763,895804,0
2017-07-03,24.603,24.643,24.284,24.493,498764,0
2017-07-05,24.503,24.743,24.124,24.703,979513,0
2017-07-06,24.543,24.573,24.214,24.353,1380886,0
2017-07-07,24.353,24.872,24.304,24.753,762287,0
2017-07-10,24.783,25.362,24.563,25.132,1591885,0
2017-07-11,25.062,25.332,24.925,25.212,908313,0
2017-07-12,25.441,25.95,25.391,25.721,1563291,0
2017-07-13,25.691,25.801,25.242,25.312,843445,0
2017-07-14,25.292,25.571,25.252,25.481,501252,0
2017-07-17,25.401,25.481,25.135,25.222,636702,0
2017-07-18,25.272,25.721,25.222,25.671,759255,0
2017-07-19,25.681,25.95,25.621,25.95,699722,0
2017-07-20,26.15,26.25,25.846,25.93,1164790,0
2017-07-21,25.95,26.005,25.671,25.811,1369360,0
2017-07-24,26.05,26.619,25.96,26.14,2617539,0
2017-07-25,26.2,26.375,26.05,26.18,1963866,0
2017-07-26,26.1,26.18,25.646,26.18,1441365,0
2017-07-27,26.07,26.11,25.461,25.721,1541382,0
2017-07-28,24.703,26.27,24.523,25.152,2980429,0
2017-07-31,25.312,25.601,24.947,25.012,1456922,0
2017-08-01,25.102,25.651,25.063,25.342,1348377,0
2017-08-02,25.451,25.621,25.127,25.571,1036599,0
2017-08-03,25.601,25.811,25.451,25.521,558046,0
2017-08-04,25.601,26.03,25.541,25.97,777213,0
2017-08-07,26.05,26.819,25.95,26.619,2111998,0
2017-08-08,26.439,26.669,26.17,26.25,1283844,0
2017-08-09,26.07,26.41,25.95,26.11,1145744,0
2017-08-10,25.93,26.689,25.831,26.42,1365203,0
2017-08-11,26.15,26.594,26.01,26.15,961183,0
2017-08-14,26.449,26.479,26.12,26.23,1202527,0
2017-08-15,26.42,26.589,26.31,26.37,945863,0
2017-08-16,26.41,26.469,26.02,26.14,613333,0
2017-08-17,25.98,26.14,25.688,25.781,942856,0
2017-08-18,25.631,25.801,25.419,25.511,992341,0
2017-08-21,25.551,26.05,25.312,26.02,793297,0
2017-08-22,26.15,26.669,26.07,26.35,1236663,0
2017-08-23,26.08,26.31,25.98,26.04,576820,0
2017-08-24,26.08,26.11,25.871,26.02,429311,0
2017-08-25,26.08,26.439,25.96,26.41,540611,0
2017-08-28,26.4,26.459,26.1,26.21,569048,0
2017-08-29,26.02,26.21,25.93,25.93,587288,0
2017-08-30,25.94,26.06,25.741,25.91,1071547,0
2017-08-31,26.02,26.4,26,26.39,700767,0
2017-09-01,26.41,26.489,26.2,26.449,686686,0
2017-09-05,26.549,26.758,26.13,26.41,1320374,0
2017-09-06,26.449,26.659,26.32,26.579,542604,0
2017-09-07,26.619,26.829,26.489,26.719,531990,0
2017-09-08,26.669,26.919,26.489,26.589,438537,0
2017-09-11,26.749,26.948,26.669,26.739,417960,0
2017-09-12,26.799,26.829,26.559,26.649,559348,0
2017-09-13,26.599,26.649,26.25,26.32,901401,0
2017-09-14,26.25,26.34,26.02,26.16,1064257,0
2017-09-15,26.11,26.17,25.715,26.09,1738704,0
2017-09-18,26.14,26.3,25.91,26.12,1070799,0
2017-09-19,26.15,26.37,25.97,25.99,861461,0
2017-09-20,26.06,26.15,25.87,25.98,751958,0
2017-09-21,26.01,26.05,25.835,25.92,750561,0
2017-09-22,25.8,25.87,24.89,25.04,3015685,0
2017-09-25,24.98,25.02,24.525,24.77,1604783,0
2017-09-26,24.93,25.41,24.8109,25.18,1085503,0
2017-09-27,25.28,25.54,25.08,25.18,1057473,0
2017-09-28,25.32,25.34,24.955,25.27,903459,0
2017-09-29,25.42,26.1,25.42,26.05,1644160,0
2017-10-02,25.82,26.06,25.56,26.04,1329480,0
2017-10-03,26,26.01,25.42,25.71,1487960,0
2017-10-04,25.76,26.02,25.51,25.58,1152175,0
2017-10-05,25.53,27.3925,25.53,27.18,3741351,0
2017-10-06,27.08,27.98,27.02,27.62,1827171,0
2017-10-09,27.43,27.5,27.11,27.4,909738,0
2017-10-10,27.5,27.72,27.21,27.5,1342431,0
2017-10-11,27.55,27.84,27.43,27.8,1179832,0
2017-10-12,27.67,27.92,27.5,27.8,1209160,0
2017-10-13,27.87,28.04,27.64,27.69,1879273,0
2017-10-16,27.84,28.31,27.61,27.9,1168569,0
2017-10-17,27.84,28.29,27.8,27.95,977149,0
2017-10-18,27.96,28.62,27.76,28.6,1253913,0
2017-10-19,28.42,28.7,28.21,28.4,1247659,0
2017-10-20,28.57,28.9,28.37,28.7,1119228,0
2017-10-23,28.9,29.06,28.3501,28.46,1134103,0
2017-10-24,28.6305,29.0042,28.34,28.38,1313353,0
2017-10-25,28.47,28.5975,27.45,27.7,1658686,0
2017-10-26,28,28.0899,26.96,27.31,2577444,0
2017-10-27,27.47,29.89,27.47,29.11,2814144,0
2017-10-30,28.64,28.74,28.09,28.62,1838267,0
2017-10-31,28.7,29.29,28.49,29.23,1430689,0
2017-11-01,29.47,29.69,28.96,29.1,1106819,0
2017-11-02,29.06,29.4,28.85,28.94,619831,0
2017-11-03,28.84,29.31,28.84,29.2,910290,0
2017-11-06,29.16,29.62,29.05,29.35,585254,0
2017-11-07,29.39,29.39,28.4901,29.08,786087,0
2017-11-08,29.06,29.58,29.01,29.52,1038833,0
2017-11-09,29.3,29.59,29.045,29.27,1047154,0
2017-11-10,29.22,29.62,28.89,28.89,906702,0
