Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.4344,4.5884,4.4344,4.5544,2494428,0
2005-02-28,4.6132,4.7896,4.454,4.5714,3705509,0
2005-03-01,4.5714,4.6132,4.4709,4.5399,3890416,0
2005-03-02,4.5446,4.6132,4.4952,4.5519,5223963,0
2005-03-03,4.5933,4.6328,4.5446,4.5983,5804404,0
2005-03-04,4.6083,4.6671,4.5324,4.6599,4323911,0
2005-03-07,4.6599,4.6599,4.5736,4.6058,4328809,0
2005-03-08,4.6182,4.7036,4.6157,4.6304,2757702,0
2005-03-09,4.6376,4.7282,4.5544,4.5594,4822307,0
2005-03-10,4.5594,4.5594,4.2554,4.3265,6535471,0
2005-03-11,4.324,4.4124,4.3192,4.3827,4658214,0
2005-03-14,4.3827,4.4174,4.243,4.329,4267576,0
2005-03-15,4.3265,4.3606,4.2455,4.2504,3954100,0
2005-03-16,4.2554,4.3705,4.2087,4.2898,4623927,0
2005-03-17,4.3362,4.395,4.3192,4.3902,3960216,0
2005-03-18,4.4224,4.4904,4.3754,4.466,4230837,0
2005-03-21,4.466,4.4734,4.373,4.4394,2564218,0
2005-03-22,4.4516,4.5544,4.4491,4.454,5413768,0
2005-03-23,4.4295,4.4295,4.2137,4.248,4620258,0
2005-03-24,4.3069,4.3852,4.2383,4.2997,3581836,0
2005-03-28,4.3192,4.4295,4.3192,4.3926,4686380,0
2005-03-29,4.4024,4.4685,4.3093,4.329,4158594,0
2005-03-30,4.329,4.368,4.2383,4.3434,3584279,0
2005-03-31,4.3852,4.5324,4.373,4.5027,3409163,0
2005-04-01,4.655,4.6742,4.5349,4.6033,5604390,0
2005-04-04,4.6839,4.7478,4.52,4.6279,5607656,0
2005-04-05,4.655,4.6887,4.5861,4.5933,5197019,0
2005-04-06,4.5933,4.6962,4.5689,4.6717,4638620,0
2005-04-07,4.711,4.7381,4.5494,4.6033,3102213,0
2005-04-08,4.5933,4.5983,4.4466,4.4564,2978123,0
2005-04-11,4.4564,4.4977,4.3482,4.4441,4106345,0
2005-04-12,4.3974,4.4049,4.2161,4.2753,6386471,0
2005-04-13,4.2579,4.2604,4.0373,4.0544,6080332,0
2005-04-14,4.0864,4.1941,4.0667,4.0864,6130139,0
2005-04-15,4.0864,4.0864,3.8905,3.9467,3175689,0
2005-04-18,3.9347,4.0154,3.8486,3.9712,3886750,0
2005-04-19,4.0398,4.1035,4.0373,4.0815,4104716,0
2005-04-20,4.0815,4.1379,3.9541,3.9637,3766739,0
2005-04-21,4.0178,4.1308,3.9786,4.1134,2922613,0
2005-04-22,4.1084,4.1308,4.0129,4.0766,2538918,0
2005-04-25,4.0987,4.1258,4.0595,4.1035,2879343,0
2005-04-26,4.1035,4.1159,3.9835,3.9981,3143030,0
2005-04-27,4.0055,4.0251,3.8363,3.9347,4861490,0
2005-04-28,3.9077,3.9077,3.7606,3.7877,3083436,0
2005-04-29,3.7877,3.7877,3.452,3.606,10868353,0
2005-05-02,3.6037,3.6651,3.5228,3.6257,7820838,0
2005-05-03,3.6576,3.67,3.5817,3.6356,6437908,0
2005-05-04,3.6134,3.6921,3.5817,3.6774,4025525,0
2005-05-05,3.7065,3.7433,3.6455,3.6971,2720152,0
2005-05-06,3.7803,3.7803,3.6873,3.7283,4152065,0
2005-05-09,3.7358,3.7952,3.7065,3.7952,3834495,0
2005-05-10,3.7803,3.8048,3.6897,3.6996,4124315,0
2005-05-11,3.7018,3.7333,3.6528,3.7235,3761020,0
2005-05-12,3.7235,3.7235,3.4642,3.4959,6375045,0
2005-05-13,3.513,3.5525,3.4371,3.4642,3141400,0
2005-05-16,3.4667,3.4812,3.3758,3.4739,7802061,0
2005-05-17,3.6626,3.7728,3.6134,3.7408,7128558,0
2005-05-18,3.7803,3.8216,3.6381,3.6651,4288397,0
2005-05-19,3.6774,3.7753,3.6651,3.7653,3193645,0
2005-05-20,3.7678,3.7678,3.648,3.6528,2210731,0
2005-05-23,3.6749,3.7606,3.6528,3.7408,3190384,0
2005-05-24,3.7283,3.7653,3.6897,3.7606,2342992,0
2005-05-25,3.7433,3.8098,3.6848,3.7703,3038530,0
2005-05-26,3.8,3.8,3.7358,3.7827,1982150,0
2005-05-27,3.8098,3.8585,3.7902,3.8462,2395230,0
2005-05-31,3.8266,3.8905,3.763,3.8412,3943078,0
2005-06-01,3.9124,4.0815,3.9027,4.0815,4462284,0
2005-06-02,4.0912,4.2087,4.0667,4.1035,6330139,0
2005-06-03,4.1134,4.1648,4.0766,4.1427,3753677,0
2005-06-06,4.1696,4.182,4.0987,4.1012,4294114,0
2005-06-07,4.1084,4.1795,4.0251,4.0422,3957773,0
2005-06-08,4.0422,4.1598,4.0227,4.084,3998591,0
2005-06-09,4.1035,4.2161,4.0912,4.2137,2767496,0
2005-06-10,4.226,4.3069,4.2137,4.2504,4467999,0
2005-06-13,4.2504,4.3655,4.2383,4.3385,5215797,0
2005-06-14,4.3434,4.3655,4.2997,4.3118,4646791,0
2005-06-15,4.3655,4.3655,4.3168,4.3313,5990528,0
2005-06-16,4.3313,4.395,4.3118,4.3926,3068740,0
2005-06-17,4.4049,4.454,4.3531,4.4224,3480193,0
2005-06-20,4.4224,4.4783,4.3802,4.4198,1770710,0
2005-06-21,4.4174,4.4441,4.2826,4.2948,1771528,0
2005-06-22,4.3045,4.358,4.243,4.3217,2060522,0
2005-06-23,4.3168,4.4049,4.2579,4.2703,2837709,0
2005-06-24,4.2826,4.3434,4.2087,4.2898,3072817,0
2005-06-27,4.2997,4.3482,4.2923,4.2997,2240122,0
2005-06-28,4.2997,4.3118,4.2186,4.226,1818873,0
2005-06-29,4.2137,4.2997,4.1941,4.2873,1872759,0
2005-06-30,4.2849,4.3754,4.248,4.2504,2122566,0
2005-07-01,4.2729,4.5027,4.2729,4.4831,4408408,0
2005-07-05,4.5076,4.6426,4.4977,4.6058,2953631,0
2005-07-06,4.6376,4.6475,4.52,4.5544,3876955,0
2005-07-07,4.5027,4.6108,4.4394,4.6108,3061393,0
2005-07-08,4.6791,4.7332,4.6108,4.6717,2871996,0
2005-07-11,4.6717,4.7774,4.6304,4.7626,3074461,0
2005-07-12,4.7774,4.8603,4.7208,4.8066,3009147,0
2005-07-13,4.7651,4.8214,4.7036,4.7553,3397739,0
2005-07-14,4.8385,4.8385,4.5836,4.6008,3227934,0
2005-07-15,4.6008,4.655,4.4927,4.5374,1664580,0
2005-07-18,4.5374,4.5374,4.3877,4.4149,1751112,0
2005-07-19,4.454,4.5761,4.4394,4.5736,1459677,0
2005-07-20,4.5736,4.6255,4.4831,4.5884,1503759,0
2005-07-21,4.5933,4.6328,4.5324,4.5908,2635247,0
2005-07-22,4.6401,4.7896,4.6401,4.7824,2735667,0
2005-07-25,4.7602,4.8164,4.7257,4.7774,2212370,0
2005-07-26,4.7774,4.814,4.7233,4.7992,2774030,0
2005-07-27,4.8066,4.814,4.6937,4.7774,982910,0
2005-07-28,4.8066,4.8264,4.6986,4.7847,2163382,0
2005-07-29,4.8337,5.01,4.8214,4.9634,3879398,0
2005-08-01,5.01,5.0588,4.9831,5.0051,3284267,0
2005-08-02,5.0712,5.2184,5.0712,5.2109,4490040,0
2005-08-03,5.2109,5.2622,5.1496,5.1496,3072817,0
2005-08-04,5.1496,5.2672,5.1423,5.2256,1940513,0
2005-08-05,5.2256,5.233,5.0687,5.174,2098079,0
2005-08-08,5.2109,5.2792,5.1839,5.2159,2369928,0
2005-08-09,5.2306,5.2379,5.0737,5.1324,2179712,0
2005-08-10,5.174,5.2966,5.1692,5.2941,2294819,0
2005-08-11,5.2792,5.3799,5.2792,5.3652,3709592,0
2005-08-12,5.3725,5.402,5.255,5.326,1711931,0
2005-08-15,5.3163,5.3163,5.2109,5.233,2427071,0
2005-08-16,5.2059,5.2159,5.0516,5.0613,2271151,0
2005-08-17,5.0343,5.1618,4.8264,4.8777,5335801,0
2005-08-18,4.8507,4.8652,4.7085,4.8385,3123434,0
2005-08-19,4.8999,5.0467,4.8874,4.988,1760094,0
2005-08-22,5.0712,5.1398,5.0148,5.0761,1941333,0
2005-08-23,5.108,5.1568,4.9831,5.0712,2222981,0
2005-08-24,5.0959,5.2059,5.0885,5.1349,1738873,0
2005-08-25,5.1179,5.1544,5.0909,5.1179,1603352,0
2005-08-26,5.1056,5.1324,4.9733,5.0076,2065415,0
2005-08-29,5.0836,5.1276,4.9806,5.0712,2396052,0
2005-08-30,5.1105,5.2672,5.1056,5.1889,2895673,0
2005-08-31,5.1889,5.3629,5.1889,5.2892,5139060,0
2005-09-01,5.3383,5.402,5.3065,5.3947,3976545,0
2005-09-02,5.3677,5.3677,5.1568,5.2403,2744638,0
2005-09-06,5.2672,5.3824,5.2256,5.3824,3110378,0
2005-09-07,5.3995,5.4191,5.2867,5.3383,2628719,0
2005-09-08,5.402,5.5511,5.402,5.5246,6730983,0
2005-09-09,5.6299,5.6299,5.5,5.6101,5712966,0
2005-09-12,5.6959,5.7008,5.5683,5.6445,6490147,0
2005-09-13,5.6495,5.6959,5.561,5.5783,3493259,0
2005-09-14,5.6225,5.6592,5.5246,5.5683,2591979,0
2005-09-15,5.6053,5.6616,5.5633,5.6078,4741480,0
2005-09-16,5.6078,5.664,5.5833,5.6445,4271260,0
2005-09-19,5.7451,5.8234,5.7451,5.8012,3633668,0
2005-09-20,5.7743,5.8061,5.6934,5.7303,3347123,0
2005-09-21,5.8161,5.9041,5.7573,5.7767,4258190,0
2005-09-22,5.8675,5.8724,5.5956,5.7767,5401929,0
2005-09-23,5.7278,5.7303,5.6101,5.6544,3626326,0
2005-09-26,5.6568,5.8525,5.6126,5.8356,5387236,0
2005-09-27,5.8234,5.8625,5.7351,5.8111,5588065,0
2005-09-28,5.855,5.9801,5.7988,5.9801,6026449,0
2005-09-29,6.0143,6.2301,6.0023,6.2251,6445249,0
2005-09-30,6.2251,6.2645,6.1515,6.1858,6385657,0
2005-10-03,6.2474,6.4063,6.2276,6.3133,3956135,0
2005-10-04,6.5534,6.5534,6.1247,6.1418,8626597,0
2005-10-05,6.149,6.1736,5.7792,5.7792,7242848,0
2005-10-06,5.7693,5.7693,5.3629,5.4337,8758037,0
2005-10-07,5.5122,5.6396,5.4142,5.561,3110378,0
2005-10-10,5.6786,5.6786,5.4118,5.441,2888323,0
2005-10-11,5.5369,5.8501,5.5369,5.8184,5520301,0
2005-10-12,5.8136,5.8136,5.5463,5.598,4950477,0
2005-10-13,5.5344,5.5344,5.2207,5.3799,6344840,0
2005-10-14,5.3799,5.6909,5.3799,5.6616,7233865,0
2005-10-17,5.8501,5.8773,5.6762,5.7718,3522645,0
2005-10-18,5.8111,5.9115,5.5,5.5,7753082,0
2005-10-19,5.4509,5.6495,5.2792,5.647,5385607,0
2005-10-20,5.598,5.6005,5.1839,5.2695,5741541,0
2005-10-21,5.2917,5.4583,5.2452,5.3163,3572441,0
2005-10-24,5.3163,5.6786,5.304,5.6786,4588824,0
2005-10-25,5.6836,5.963,5.664,5.9286,5258247,0
2005-10-26,5.9286,6.0904,5.8625,5.8749,4165127,0
2005-10-27,5.9361,5.9777,5.6349,5.6349,3263854,0
2005-10-28,5.5733,5.7401,5.3604,5.6836,7335911,0
2005-10-31,5.7082,5.8309,5.5416,5.6078,6740783,0
2005-11-01,5.6078,5.6101,5.4386,5.5561,5337435,0
2005-11-02,5.5369,5.647,5.5122,5.6101,5383150,0
2005-11-03,5.6592,5.8331,5.5906,5.7425,4489222,0
2005-11-04,5.7451,5.7451,5.4558,5.5122,2878532,0
2005-11-07,5.4509,5.4655,5.2403,5.2672,8356380,0
2005-11-08,5.2745,5.3065,5.1471,5.2672,8108203,0
2005-11-09,5.3285,5.3725,5.1667,5.2403,5253349,0
2005-11-10,5.2109,5.2109,4.9489,5.027,4663933,0
2005-11-11,5.0343,5.0934,4.9684,5.0491,2826277,0
2005-11-14,5.1203,5.1398,4.9536,4.9928,4272072,0
2005-11-15,4.9489,5.0786,4.9389,4.9586,4165127,0
2005-11-16,4.9733,5.2109,4.9733,5.2084,4816593,0
2005-11-17,5.353,5.353,5.1203,5.1618,3930008,0
2005-11-18,5.1618,5.2184,5.1154,5.1667,3841036,0
2005-11-21,5.1398,5.2842,5.1154,5.2647,3351206,0
2005-11-22,5.3285,5.473,5.2892,5.4337,3679381,0
2005-11-23,5.4337,5.4509,5.3285,5.353,2704641,0
2005-11-25,5.3629,5.4094,5.3456,5.3774,1187001,0
2005-11-28,5.3163,5.3334,5.086,5.086,5759506,0
2005-11-29,5.1889,5.2109,5.0786,5.1056,3788781,0
2005-11-30,5.0885,5.2184,5.0885,5.1715,4477795,0
2005-12-01,5.2379,5.4191,5.2134,5.3749,3952869,0
2005-12-02,5.3749,5.4679,5.3163,5.4289,3361001,0
2005-12-05,5.4902,5.5344,5.4142,5.4239,4227176,0
2005-12-06,5.4239,5.5074,5.3971,5.4902,2763421,0
2005-12-07,5.5074,5.5463,5.348,5.402,3412435,0
2005-12-08,5.4337,5.6299,5.3774,5.6101,4511270,0
2005-12-09,5.5561,5.5633,5.4558,5.5221,2848319,0
2005-12-12,5.6592,5.6786,5.5561,5.6299,3156911,0
2005-12-13,5.6909,5.8895,5.6689,5.7475,4621478,0
2005-12-14,5.7328,5.8895,5.6689,5.8675,5841954,0
2005-12-15,5.8993,5.9065,5.7229,5.7622,6853440,0
2005-12-16,5.7838,5.8136,5.7008,5.7008,8477205,0
2005-12-19,5.647,5.8111,5.647,5.6786,6128497,0
2005-12-20,5.7082,5.8749,5.7033,5.8234,3314471,0
2005-12-21,5.8749,6.0241,5.8036,5.8675,5351318,0
2005-12-22,5.8798,5.9435,5.8136,5.8406,4202681,0
2005-12-23,5.8406,5.8406,5.6592,5.7792,2857297,0
2005-12-27,5.7792,5.7792,5.4755,5.5024,3394473,0
2005-12-28,5.5511,5.647,5.4879,5.6176,3314471,0
2005-12-29,5.5906,5.6568,5.4855,5.4951,3131607,0
2005-12-30,5.4975,5.5561,5.3799,5.5246,3843477,0
2006-01-03,5.5858,5.8431,5.5488,5.8309,6943238,0
2006-01-04,5.8184,5.9728,5.7622,5.9606,5842769,0
2006-01-05,5.9286,5.9286,5.664,5.7475,5783177,0
2006-01-06,5.8184,6.0118,5.8184,5.8798,3967568,0
2006-01-09,5.8501,6.0363,5.8184,5.9705,4206764,0
2006-01-10,5.8798,6.1028,5.8798,6.0512,2686675,0
2006-01-11,6.0512,6.2029,5.941,6.1736,5063951,0
2006-01-12,6.2251,6.2251,6.0709,6.0805,4740669,0
2006-01-13,6.0805,6.1467,6.0512,6.1149,2989553,0
2006-01-17,6.198,6.2693,6.137,6.1931,3941438,0
2006-01-18,6.1931,6.2498,5.9826,6.1174,3012413,0
2006-01-19,6.1296,6.3747,6.0904,6.3696,4024712,0
2006-01-20,6.4087,6.5485,6.3353,6.3551,3548768,0
2006-01-23,6.3575,6.3696,6.2522,6.3157,4187983,0
2006-01-24,6.3133,6.36,6.2178,6.3034,5210085,0
2006-01-25,6.3329,6.3329,5.9876,6.0143,4113695,0
2006-01-26,6.0143,6.0438,5.7693,6.0438,5574999,0
2006-01-27,6.0462,6.1833,6.0241,6.1052,3072817,0
2006-01-30,6.149,6.2961,6.149,6.1858,2792809,0
2006-01-31,6.1736,6.3428,6.1639,6.3181,3303040,0
2006-02-01,6.3205,6.394,6.1125,6.1346,4241049,0
2006-02-02,6.1296,6.1296,5.8184,5.9655,4873735,0
2006-02-03,5.9851,6.0756,5.8184,5.9508,5081097,0
2006-02-06,6.0265,6.1076,5.9311,6.083,3613256,0
2006-02-07,6.083,6.083,5.7669,5.8136,5365192,0
2006-02-08,5.8406,5.8406,5.5783,5.75,4039407,0
2006-02-09,5.8184,5.9017,5.4118,5.4191,5890117,0
2006-02-10,5.4191,5.5122,5.2769,5.4386,7322035,0
2006-02-13,5.3899,5.4484,5.272,5.2892,5504790,0
2006-02-14,5.1568,5.4583,5.1496,5.4558,9453582,0
2006-02-15,5.5122,5.6616,5.4215,5.5221,6064010,0
2006-02-16,5.6053,5.718,5.5733,5.6909,3784699,0
2006-02-17,5.7573,5.941,5.6738,5.6959,5068030,0
2006-02-21,5.8061,5.9065,5.6934,5.7693,3881032,0
2006-02-22,5.7693,5.7693,5.5906,5.6836,3134863,0
2006-02-23,5.7573,5.9655,5.6959,5.7451,9955650,0
2006-02-24,5.8036,5.9483,5.7863,5.8331,4328399,0
2006-02-27,5.7693,5.8086,5.6568,5.6568,2978937,0
2006-02-28,5.6101,5.6445,5.5319,5.544,5457443,0
2006-03-01,5.5733,5.7475,5.5561,5.7401,5187222,0
2006-03-02,5.7816,6.0118,5.7792,5.9581,7132636,0
2006-03-03,5.9581,6.1076,5.9532,6.083,6569338,0
2006-03-06,5.9188,6.083,5.7132,5.7157,5334988,0
2006-03-07,5.7157,5.7229,5.5463,5.5858,5263963,0
2006-03-08,5.5858,5.6909,5.4069,5.5294,5570916,0
2006-03-09,5.5709,5.5906,5.3725,5.4118,5212525,0
2006-03-10,5.4509,5.5221,5.3236,5.4459,2989553,0
2006-03-13,5.5246,5.6495,5.5024,5.5808,3343043,0
2006-03-14,5.6372,5.7573,5.5,5.7401,3313654,0
2006-03-15,5.7425,5.7863,5.6616,5.7863,2823011,0
2006-03-16,5.7573,5.946,5.7278,5.8919,3221400,0
2006-03-17,5.8943,5.9188,5.7693,5.8184,9118053,0
2006-03-20,5.7573,5.838,5.5511,5.5858,3483457,0
2006-03-21,5.5463,5.6349,5.4855,5.5463,4337382,0
2006-03-22,5.5463,5.7451,5.5344,5.6786,3666322,0
2006-03-23,5.7451,5.8699,5.7229,5.8184,3388761,0
2006-03-24,5.8184,5.9336,5.7767,5.8699,2372372,0
2006-03-27,5.8455,5.9163,5.6738,5.887,2613207,0
2006-03-28,5.941,6.0636,5.9163,5.9728,4731693,0
2006-03-29,6.0904,6.1442,5.941,6.0805,3147115,0
2006-03-30,6.1247,6.1515,6.0046,6.0709,5532549,0
2006-03-31,6.0143,6.0143,5.8309,5.8699,4722707,0
2006-04-03,5.9311,6.1515,5.8968,6.0241,4963541,0
2006-04-04,5.9532,6.0241,5.9163,5.9655,2653202,0
2006-04-05,5.9655,6.0636,5.9286,5.9851,2851588,0
2006-04-06,6.0462,6.2153,5.9801,6.1955,4236151,0
2006-04-07,6.1858,6.2251,6.007,6.0363,3045880,0
2006-04-10,6.1052,6.2545,6.0953,6.2178,2961797,0
2006-04-11,6.2913,6.2985,6.0338,6.0587,3043431,0
2006-04-12,6.0288,6.083,5.9361,6.0046,2279309,0
2006-04-13,5.9753,6.1174,5.8895,6.0537,3083436,0
2006-04-17,6.1003,6.2375,6.0756,6.2178,2222981,0
2006-04-18,6.2766,6.4579,6.2766,6.4505,2358496,0
2006-04-19,6.4505,6.5141,6.3083,6.5141,4607598,0
2006-04-20,6.4555,6.4628,6.0805,6.257,5125996,0
2006-04-21,6.4309,6.5706,6.3181,6.4874,4683520,0
2006-04-24,6.4874,6.4874,6.2399,6.2522,3360185,0
2006-04-25,6.3353,6.3696,6.0438,6.1564,3561827,0
2006-04-26,6.1247,6.2814,6.007,6.0192,3389576,0
2006-04-27,5.9213,6.0953,5.8356,5.941,4454122,0
2006-04-28,5.9753,6.1296,5.9041,6.0338,3343043,0
2006-05-01,6.0855,6.2202,6.0781,6.1198,3814086,0
2006-05-02,6.1736,6.3428,6.1736,6.2985,2751175,0
2006-05-03,6.2717,6.328,6.1418,6.2742,3841036,0
2006-05-04,6.2595,6.3477,6.1028,6.2693,4060633,0
2006-05-05,6.3696,6.6416,6.3648,6.4579,5907262,0
2006-05-08,6.4579,6.5141,6.3353,6.5141,3596934,0
2006-05-09,6.5141,6.7027,6.4921,6.6146,5308047,0
2006-05-10,6.6146,6.7199,6.5411,6.6687,3336510,0
2006-05-11,6.8105,6.8203,6.4357,6.4432,4590456,0
2006-05-12,6.4135,6.4135,6.0805,6.1222,6215855,0
2006-05-15,5.9901,6.0636,5.7838,5.9017,5501533,0
2006-05-16,5.995,6.0288,5.8479,5.909,4108800,0
2006-05-17,5.909,5.9901,5.6445,5.7278,5246818,0
2006-05-18,5.7863,5.7888,5.5488,5.561,4550457,0
2006-05-19,5.561,5.6714,5.4118,5.6299,5431322,0
2006-05-22,5.463,5.4855,5.2525,5.4094,11175313,0
2006-05-23,5.5122,5.5369,5.2672,5.2892,8981721,0
2006-05-24,5.2892,5.3652,5.0467,5.1568,8293520,0
2006-05-25,5.2672,5.3725,5.2184,5.3334,5597857,0
2006-05-26,5.3604,5.4459,5.3334,5.4191,3422228,0
2006-05-30,5.4855,5.5,5.2452,5.2502,5414176,0
2006-05-31,5.2672,5.3774,5.1889,5.3725,4974972,0
2006-06-01,5.2672,5.4289,5.2232,5.4239,4945579,0
2006-06-02,5.5,5.5561,5.3677,5.5393,4483515,0
2006-06-05,5.664,5.7057,5.3211,5.3236,5869716,0
2006-06-06,5.2672,5.3799,5.2059,5.2842,6310552,0
2006-06-07,5.2525,5.255,5.0761,5.0836,7330197,0
2006-06-08,5.01,5.1179,4.8628,5.113,8184942,0
2006-06-09,5.1496,5.1496,4.8435,4.9048,7329381,0
2006-06-12,4.9218,4.9439,4.7896,4.7896,7203659,0
2006-06-13,4.7896,4.8628,4.6863,4.7061,8027387,0
2006-06-14,4.7478,4.9143,4.7405,4.8652,6564446,0
2006-06-15,4.9291,5.1179,4.9291,5.0885,6809357,0
2006-06-16,5.0885,5.2207,5.0392,5.1839,10692018,0
2006-06-19,5.1521,5.1544,4.8999,4.9315,6248506,0
2006-06-20,4.9831,5.0909,4.9048,4.9291,5481114,0
2006-06-21,4.961,5.2109,4.961,5.0959,5708065,0
2006-06-22,5.0836,5.1276,5.0076,5.0909,6756289,0
2006-06-23,5.2672,5.4484,5.2672,5.3899,6213399,0
2006-06-26,5.3899,5.4902,5.2842,5.478,5134973,0
2006-06-27,5.5,5.6201,5.4142,5.4264,4963541,0
2006-06-28,5.4459,5.5294,5.4069,5.4951,5228860,0
2006-06-29,5.5369,5.7107,5.5172,5.7057,5213348,0
2006-06-30,5.7303,6.0023,5.6176,6.0023,21641191,0
2006-07-03,5.9728,6.0413,5.8501,6.0192,5459897,0
2006-07-05,5.9777,6.0118,5.7963,5.9581,4760269,0
2006-07-06,5.9581,6.0192,5.8675,5.8798,4222272,0
2006-07-07,5.941,6.0046,5.75,5.7718,2642595,0
2006-07-10,5.7718,5.8798,5.7229,5.7988,2368290,0
2006-07-11,5.8356,5.9262,5.8184,5.9041,3428763,0
2006-07-12,5.9041,5.9705,5.7792,5.8184,3922669,0
2006-07-13,5.8406,5.8675,5.6861,5.7057,4877008,0
2006-07-14,5.7351,5.7743,5.5783,5.7573,4435345,0
2006-07-17,5.6959,5.7278,5.5172,5.5416,3441007,0
2006-07-18,5.5858,5.6396,5.4459,5.5416,3774902,0
2006-07-19,5.544,5.6836,5.5246,5.6689,3008331,0
2006-07-20,5.6689,5.7057,5.5122,5.5246,4548003,0
2006-07-21,5.5246,5.5246,5.3725,5.4069,4165127,0
2006-07-24,5.4264,5.7838,5.4264,5.7451,6157072,0
2006-07-25,5.8431,6.1467,5.8086,6.0978,7842061,0
2006-07-26,6.0978,6.4555,6.0978,6.3965,6690980,0
2006-07-27,6.4135,6.4185,6.1028,6.1833,6270548,0
2006-07-28,6.1858,6.3255,6.1028,6.3034,4548822,0
2006-07-31,6.3501,6.5141,6.328,6.4628,4798633,0
2006-08-01,6.4628,6.6416,6.4063,6.578,5829705,0
2006-08-02,6.6638,6.8302,6.6491,6.715,8543332,0
2006-08-03,6.5534,6.7249,6.546,6.6712,4756994,0
2006-08-04,6.7249,6.8032,6.6049,6.6638,4178189,0
2006-08-07,6.7298,6.7984,6.6343,6.7543,5434587,0
2006-08-08,6.7543,6.8476,6.6809,6.7323,6051762,0
2006-08-09,6.7984,6.8889,6.6978,6.7249,5860735,0
2006-08-10,6.7249,6.7249,6.5411,6.676,4407592,0
2006-08-11,6.6881,6.7298,6.5827,6.6491,1791940,0
2006-08-14,6.6491,6.6491,6.4628,6.497,3383038,0
2006-08-15,6.5852,6.7076,6.5656,6.6809,3402635,0
2006-08-16,6.6516,6.7641,6.5411,6.5827,3422228,0
2006-08-17,6.5582,6.5582,6.36,6.416,4508820,0
2006-08-18,6.4579,6.5901,6.3989,6.5656,2963428,0
2006-08-21,6.6146,6.715,6.5582,6.6097,2818933,0
2006-08-22,6.6366,6.6712,6.5631,6.6244,1835197,0
2006-08-23,6.6366,6.6441,6.4309,6.4702,1969908,0
2006-08-24,6.4505,6.6318,6.4357,6.6146,3583062,0
2006-08-25,6.6712,6.8451,6.6712,6.7199,3848376,0
2006-08-28,6.7199,6.7273,6.5803,6.6318,2903016,0
2006-08-29,6.5166,6.6049,6.4776,6.5534,4236968,0
2006-08-30,6.5141,6.5411,6.2104,6.2839,8309846,0
2006-08-31,6.2839,6.328,6.2104,6.2545,5765210,0
2006-09-01,6.2545,6.3965,6.235,6.3918,3388761,0
2006-09-05,6.36,6.4063,6.2864,6.3058,4258190,0
2006-09-06,6.2227,6.2227,6.0805,6.0929,4725159,0
2006-09-07,6.0462,6.1639,6.007,6.1296,4673727,0
2006-09-08,6.1346,6.1394,5.865,5.865,4987215,0
2006-09-11,5.8356,5.8356,5.6349,5.6568,5392132,0
2006-09-12,5.6568,5.7082,5.5024,5.561,5352132,0
2006-09-13,5.598,5.6762,5.5172,5.6249,7923704,0
2006-09-14,5.6445,5.6738,5.4484,5.473,6590566,0
2006-09-15,5.483,5.5463,5.4289,5.5196,5205187,0
2006-09-18,5.598,5.7963,5.598,5.7718,7317955,0
2006-09-19,5.8234,5.8749,5.6249,5.7107,7512254,0
2006-09-20,5.664,5.718,5.5074,5.5147,3679381,0
2006-09-21,5.6324,5.6689,5.5369,5.6101,5051708,0
2006-09-22,5.6225,5.647,5.4313,5.5122,6895068,0
2006-09-25,5.4264,5.561,5.3407,5.5074,3659798,0
2006-09-26,5.5074,5.6544,5.478,5.647,4409221,0
2006-09-27,5.7082,5.8234,5.6445,5.7573,5937467,0
2006-09-28,5.8184,5.9017,5.7743,5.8259,4914554,0
2006-09-29,5.8259,5.9065,5.7401,5.8699,4625560,0
2006-10-02,5.8895,5.8895,5.6959,5.718,3405903,0
2006-10-03,5.664,5.664,5.4386,5.4558,4017360,0
2006-10-04,5.4215,5.4386,5.2159,5.4361,7731856,0
2006-10-05,5.5561,5.6519,5.5221,5.598,4210842,0
2006-10-06,5.5783,5.6811,5.5,5.6519,2712806,0
2006-10-09,5.7082,5.8061,5.6519,5.6786,3681841,0
2006-10-10,5.6519,5.855,5.6519,5.8136,5489284,0
2006-10-11,5.8136,5.9017,5.7863,5.8309,5618271,0
2006-10-12,5.8501,5.9801,5.8309,5.9777,3707955,0
2006-10-13,6.0192,6.1174,6.007,6.0855,3561011,0
2006-10-16,6.0953,6.2864,6.0953,6.2864,2911994,0
2006-10-17,6.2693,6.2693,6.0929,6.1858,2905470,0
2006-10-18,6.2178,6.2864,6.1052,6.1125,5381517,0
2006-10-19,6.1467,6.2936,6.1346,6.2913,2919343,0
2006-10-20,6.2913,6.301,6.1808,6.2498,2298903,0
2006-10-23,6.2227,6.301,6.1783,6.2595,1602536,0
2006-10-24,6.2276,6.524,6.2276,6.5117,4003487,0
2006-10-25,6.4038,6.6024,6.4038,6.4874,3649997,0
2006-10-26,6.5361,6.5582,6.328,6.4185,4978235,0
2006-10-27,6.4038,6.6541,6.4038,6.4776,4236968,0
2006-10-30,6.4801,6.4801,6.3575,6.382,3803471,0
2006-10-31,6.382,6.4921,6.2766,6.4801,2634432,0
2006-11-01,6.4801,6.4921,6.2766,6.2961,3569176,0
2006-11-02,6.2645,6.4285,6.2079,6.3477,2822193,0
2006-11-03,6.4185,6.6978,6.382,6.6244,4434530,0
2006-11-06,6.6244,6.693,6.5191,6.6856,3018942,0
2006-11-07,6.6881,6.6881,6.5312,6.5756,1787037,0
2006-11-08,6.5534,6.7495,6.5411,6.6978,2620557,0
2006-11-09,6.7495,6.8105,6.6856,6.7249,3453250,0
2006-11-10,6.6784,6.6784,6.5582,6.6244,2039301,0
2006-11-13,6.6516,6.943,6.6516,6.8105,5716238,0
2006-11-14,6.8252,6.8817,6.7174,6.8598,2431153,0
2006-11-15,6.8598,7.0702,6.8082,7.0386,3505498,0
2006-11-16,7.0677,7.1931,6.9772,6.9944,8765378,0
2006-11-17,6.9944,7.2884,6.9797,7.215,6524440,0
2006-11-20,7.215,7.362,7.1708,7.3276,6913845,0
2006-11-21,7.3595,7.3765,7.2884,7.3547,6033798,0
2006-11-22,7.3961,7.4257,7.271,7.3595,4716999,0
2006-11-24,7.3886,7.4621,7.335,7.335,1928268,0
2006-11-27,7.3765,7.4232,7.2173,7.2222,4173289,0
2006-11-28,7.232,7.3104,7.2103,7.271,4555356,0
2006-11-29,7.303,7.5848,7.276,7.5601,4096549,0
2006-11-30,7.5774,7.6901,7.5285,7.6117,3766739,0
2006-12-01,7.57,7.7244,7.4378,7.7,5240291,0
2006-12-04,7.7,7.7219,7.5481,7.6068,5345601,0
2006-12-05,7.6363,7.7073,7.526,7.6239,2339717,0
2006-12-06,7.5946,7.6363,7.5335,7.5995,5032111,0
2006-12-07,7.6313,7.9888,7.6313,7.918,6935891,0
2006-12-08,7.9816,7.9962,7.7049,7.8469,7381630,0
2006-12-11,7.8248,8.0135,7.8152,7.9426,4974154,0
2006-12-12,7.9254,8.0845,7.9205,7.9596,5130896,0
2006-12-13,7.9596,8.0553,7.9057,7.9791,2544624,0
2006-12-14,8.0233,8.0821,7.9353,8.0479,2707908,0
2006-12-15,8.0821,8.1482,7.9573,7.9573,3214868,0
2006-12-18,7.9573,7.9621,7.7219,7.7316,3970829,0
2006-12-19,7.7073,8.0012,7.6165,7.9523,4905579,0
2006-12-20,7.9523,8.1041,7.8762,7.8762,3424676,0
2006-12-21,7.9841,7.9841,7.6608,7.7025,7064881,0
2006-12-22,7.6777,7.6975,7.5335,7.5848,2791176,0
2006-12-26,7.5113,7.6388,7.4476,7.5113,3920209,0
2006-12-27,7.5138,7.536,7.4501,7.5163,4830468,0
2006-12-28,7.5211,7.5921,7.4646,7.5063,2105425,0
2006-12-29,7.5063,7.5163,7.3717,7.4282,3205072,0
2007-01-03,7.3448,7.3448,6.9553,7.0532,6420766,0
2007-01-04,6.9821,7.0653,6.8938,6.933,5972574,0
2007-01-05,6.933,7.041,6.8842,7.0041,4479429,0
2007-01-08,7.7,7.7,6.9454,7.1143,4485964,0
2007-01-09,6.938,7.1315,6.8302,7.0263,5929306,0
2007-01-10,6.9577,6.9675,6.8252,6.8719,4881899,0
2007-01-11,6.8719,7.1462,6.8499,6.8817,4154518,0
2007-01-12,6.9183,7.2271,6.9183,7.2103,3779797,0
2007-01-16,7.1658,7.2222,7.0337,7.1094,4690057,0
2007-01-17,7.0677,7.2173,7.0606,7.1881,4718624,0
2007-01-18,7.2173,7.3055,7.0433,7.1143,3698161,0
2007-01-19,7.2222,7.3498,7.1807,7.3325,4346354,0
2007-01-22,7.3813,7.4525,7.271,7.3765,4459020,0
2007-01-23,7.3986,7.6951,7.3986,7.6777,4159414,0
2007-01-24,7.6093,7.7685,7.5063,7.7463,3519373,0
2007-01-25,7.7171,7.7194,7.4671,7.5113,3836129,0
2007-01-26,7.5504,7.6461,7.5211,7.6363,2946281,0
2007-01-29,7.6363,7.7563,7.5823,7.6239,4166757,0
2007-01-30,7.6388,7.8836,7.5971,7.82,5508057,0
2007-01-31,7.7906,8.0183,7.7391,7.9451,6609348,0
2007-02-01,7.9987,8.0796,7.8959,7.9987,6824054,0
2007-02-02,8.0208,8.0772,7.8469,7.9426,4110433,0
2007-02-05,7.9987,8.1531,7.9791,8.0821,3592852,0
2007-02-06,8.0992,8.1827,7.9621,8.0062,6705685,0
2007-02-07,8.0404,8.0919,7.8152,7.9205,4343098,0
2007-02-08,7.9008,8.1383,7.8886,8.0821,3853276,0
2007-02-09,8.1261,8.1408,8.0135,8.0676,2098892,0
2007-02-12,7.9938,8.0183,7.7881,7.8616,3002237,0
2007-02-13,7.8909,8.1188,7.8909,8.0821,3648773,0
2007-02-14,8.0919,8.1213,7.9498,8.0356,2972327,0
2007-02-15,8.0062,8.0602,7.9032,8.0479,2910361,0
2007-02-16,8.0356,8.3295,8.0356,8.2288,4661478,0
2007-02-20,8.207,8.293,8.1482,8.293,5728476,0
2007-02-21,8.3003,8.5622,8.2905,8.5377,6315447,0
2007-02-22,8.5377,8.7215,8.5328,8.6407,5678679,0
2007-02-23,8.6824,8.7974,8.5893,8.6431,6737513,0
2007-02-26,8.6849,8.7631,8.5011,8.5745,6289324,0
2007-02-27,8.5745,8.5745,8.2213,8.3077,5333359,0
2007-02-28,8.359,8.3981,8.1852,8.2905,4925987,0
2007-03-01,8.2192,8.4299,8.07,8.3392,4353411,0
2007-03-02,8.3392,8.354,8.1114,8.1138,2897305,0
2007-03-05,8.0968,8.158,7.9304,7.9718,4789658,0
2007-03-06,8.1383,8.1755,7.9766,8.0012,7406124,0
2007-03-07,7.9913,8.3834,7.9229,8.2263,8701705,0
2007-03-08,8.2584,8.3003,8.158,8.1999,4359425,0
2007-03-09,8.2412,8.2905,8.1285,8.2119,3267929,0
2007-03-12,8.1408,8.2608,8.1065,8.1999,3125066,0
2007-03-13,8.1827,8.3246,8.0356,8.0454,2527484,0
2007-03-14,8.0821,8.1877,8.0012,8.168,2660552,0
2007-03-15,8.2095,8.2633,8.1383,8.1925,2587891,0
2007-03-16,8.2263,8.2831,8.07,8.1506,3472843,0
2007-03-19,8.2658,8.3441,8.1804,8.3197,2590347,0
2007-03-20,8.2905,8.3052,8.1237,8.2905,4221453,0
2007-03-21,8.3077,8.4643,8.2708,8.4081,3579782,0
2007-03-22,8.4667,8.631,8.4372,8.5989,3632038,0
2007-03-23,8.6014,8.6849,8.3957,8.5328,3837760,0
2007-03-26,8.545,8.5696,8.3711,8.4938,3854092,0
2007-03-27,8.4938,8.5085,8.3785,8.4299,2631157,0
2007-03-28,8.447,8.4741,8.349,8.4494,2700552,0
2007-03-29,8.4519,8.4741,8.2733,8.3908,8296786,0
2007-03-30,8.3101,8.3416,8.1213,8.2461,7821657,0
2007-04-02,8.2683,8.5745,8.2412,8.5426,6084418,0
2007-04-03,8.4667,8.5183,8.413,8.4643,4239830,0
2007-04-04,8.4667,8.5208,8.3834,8.5134,2738924,0
2007-04-05,8.5305,8.572,8.4421,8.5134,2622825,0
2007-04-09,8.4765,8.6038,8.4372,8.4914,2448705,0
2007-04-10,8.4643,8.7092,8.4643,8.6972,4816998,0
2007-04-11,8.6972,8.7582,8.6334,8.6774,5775826,0
2007-04-12,8.7803,8.8147,8.6211,8.8073,5065175,0
2007-04-13,8.7803,8.7803,8.6456,8.7191,2793215,0
2007-04-16,8.7215,8.736,8.5916,8.675,3032410,0
2007-04-17,8.6774,8.7508,8.4667,8.5036,3032137,0
2007-04-18,8.5036,8.6407,8.359,8.5989,5361929,0
2007-04-19,8.5745,8.6504,8.4227,8.4914,6086868,0
2007-04-20,8.5109,8.702,8.3246,8.6922,5012928,0
2007-04-23,8.6553,8.8587,8.5597,8.8196,5052115,0
2007-04-24,8.8196,8.9102,8.7729,8.7998,4352890,0
2007-04-25,8.9028,9.0523,8.8245,8.991,2697702,0
2007-04-26,8.9591,9.1282,8.8441,9.0131,5574594,0
2007-04-27,8.9616,9.0765,8.8832,9.0352,3938990,0
2007-04-30,8.9665,9.1797,8.9078,8.9224,3998180,0
2007-05-01,8.7045,9.1232,8.6997,9.0499,7437554,0
2007-05-02,9.0864,9.263,9.0523,9.2139,5580719,0
2007-05-03,9.1626,9.2679,9.0597,9.2039,4121450,0
2007-05-04,9.2605,9.2923,9.1528,9.2114,4594542,0
2007-05-07,9.2114,9.2506,9.143,9.2089,2082975,0
2007-05-08,9.1577,9.2433,9.067,9.2164,2574841,0
2007-05-09,9.2164,9.2164,8.9272,9.0646,3803063,0
2007-05-10,9.0765,9.1504,8.932,8.9616,3363043,0
2007-05-11,9.0107,9.1282,8.9765,9.0987,1280485,0
2007-05-14,9.0938,9.1943,9.0499,9.1553,1915212,0
2007-05-15,9.1553,9.3535,9.0597,9.1257,4960683,0
2007-05-16,9.0962,9.1797,8.9542,9.1797,2379320,0
2007-05-17,9.1232,9.3461,9.0424,9.3218,4114511,0
2007-05-18,9.3708,9.4575,9.3485,9.4145,3010774,0
2007-05-21,9.3952,9.514,9.2923,9.4525,3772248,0
2007-05-22,9.4525,9.69,9.4232,9.618,6119927,0
2007-05-23,9.571,9.783,9.524,9.531,3617343,0
2007-05-24,9.533,9.728,9.3095,9.3679,3390390,0
2007-05-25,9.4605,9.563,9.4145,9.526,1846225,0
2007-05-29,9.528,9.528,9.3461,9.4192,1539683,0
2007-05-30,9.4192,9.596,9.3661,9.588,2666673,0
2007-05-31,9.613,9.701,9.4965,9.553,1938882,0
2007-06-01,9.616,9.65,9.4279,9.4431,3592441,0
2007-06-04,9.4001,9.675,9.4001,9.675,6835884,0
2007-06-05,9.673,9.763,9.586,9.745,2233181,0
2007-06-06,9.745,9.75,9.477,9.516,2829543,0
2007-06-07,9.516,9.625,9.2679,9.2679,3586321,0
2007-06-08,9.2064,9.2483,9.0327,9.2483,3580599,0
2007-06-11,9.2384,9.351,9.1967,9.1967,2367477,0
2007-06-12,9.1991,9.655,9.1991,9.531,6357087,0
2007-06-13,9.553,10.095,9.553,10.018,8079221,0
2007-06-14,10.115,10.313,10.112,10.228,3859803,0
2007-06-15,10.268,10.332,10.223,10.251,2878532,0
2007-06-18,10.388,10.412,10.223,10.261,2546267,0
2007-06-19,10.211,10.216,10.081,10.12,2885874,0
2007-06-20,10.107,10.263,9.753,9.798,3481415,0
2007-06-21,9.86,10.115,9.803,10.115,2807498,0
2007-06-22,10.13,10.155,9.817,9.837,6113040,0
2007-06-25,9.775,9.785,9.4865,9.538,4292878,0
2007-06-26,9.509,9.561,9.1455,9.1724,5262641,0
2007-06-27,9.0717,9.28,8.9443,9.2458,6034202,0
2007-06-28,9.263,9.3759,8.9368,8.9787,5047211,0
2007-06-29,9.0523,9.1846,8.974,9.0352,3701020,0
2007-07-02,9.067,9.165,8.9665,9.1306,3656532,0
2007-07-03,9.2114,9.3071,9.1405,9.2164,1798464,0
2007-07-05,9.2848,9.2873,9.1085,9.2506,2587076,0
2007-07-06,9.3071,9.3728,9.143,9.1821,2328291,0
2007-07-09,9.2408,9.3856,9.2213,9.3046,2489707,0
2007-07-10,9.2361,9.312,9.1355,9.2064,2778108,0
2007-07-11,9.1967,9.3193,9.0987,9.3095,2792402,0
2007-07-12,9.3708,9.4165,9.0913,9.1943,3270798,0
2007-07-13,9.1553,9.3485,9.1553,9.2679,2251146,0
2007-07-16,9.2139,9.2824,9.0206,9.0987,3010774,0
2007-07-17,9.1601,9.3971,9.1012,9.1108,3297729,0
2007-07-18,9.0742,9.2384,8.969,9.165,3367998,0
2007-07-19,9.2213,9.4048,9.1553,9.4048,2644222,0
2007-07-20,9.4165,9.4212,9.0864,9.0987,2180931,0
2007-07-23,9.2039,9.2039,8.969,9.0083,2719035,0
2007-07-24,8.8832,8.9028,8.5208,8.5647,3982861,0
2007-07-25,8.6407,8.6799,8.3151,8.6186,3525502,0
2007-07-26,8.1755,8.4251,7.6877,8.3126,7791451,0
2007-07-27,8.572,8.572,8.1114,8.2412,5683987,0
2007-07-30,8.293,8.5255,8.2412,8.4179,4670046,0
2007-07-31,8.5745,8.7729,8.3785,8.3785,3489581,0
2007-08-01,8.4519,8.6112,8.2048,8.4569,5286547,0
2007-08-02,8.4987,8.6359,8.3052,8.4619,3360571,0
2007-08-03,8.3957,8.5328,8.0725,8.1333,3931686,0
2007-08-06,8.0749,8.0968,7.6926,8.0404,4125604,0
2007-08-07,7.918,8.0869,7.6951,8.0307,5387236,0
2007-08-08,8.1237,8.163,7.864,8.0233,7806143,0
2007-08-09,7.9523,8.2312,7.7488,7.8077,6623625,0
2007-08-10,7.7171,7.8176,7.3473,7.7391,7792263,0
2007-08-13,7.8444,8.2168,7.8444,8.0087,5501938,0
2007-08-14,8.3295,8.4006,8.0504,8.1555,8408283,0
2007-08-15,8.2213,8.4154,8.0504,8.0992,6281167,0
2007-08-16,7.9743,8.0404,7.5946,7.9229,4839859,0
2007-08-17,8.0356,8.1457,7.7292,8.0796,4416569,0
2007-08-20,7.9254,8.0845,7.7906,7.9962,2145421,0
2007-08-21,7.8984,8.0772,7.8348,7.9596,2628660,0
2007-08-22,8.0062,8.0504,7.8591,7.9864,2925465,0
2007-08-23,8.0869,8.2461,8.0553,8.1605,3880627,0
2007-08-24,8.2048,8.2559,8.0869,8.2436,1837250,0
2007-08-27,8.1383,8.207,7.9353,8.0454,1855616,0
2007-08-28,7.9841,8.0183,7.7025,7.7292,3203441,0
2007-08-29,7.7906,8.0331,7.7613,8.0183,1929902,0
2007-08-30,7.9498,8.1408,7.7931,7.8494,3041391,0
2007-08-31,7.9938,8.1827,7.9106,8.168,2042153,0
2007-09-04,8.1065,8.4322,8.07,8.349,2504630,0
2007-09-05,8.2362,8.3711,8.2362,8.3246,2352381,0
2007-09-06,8.376,8.4519,8.2485,8.3466,1778464,0
2007-09-07,8.2708,8.2708,8.0676,8.1261,1449466,0
2007-09-10,8.0894,8.1827,7.9621,8.1482,2196040,0
2007-09-11,8.2095,8.4594,8.1705,8.4396,2480551,0
2007-09-12,8.4494,8.7803,8.4396,8.7215,4055326,0
2007-09-13,8.7215,8.7679,8.6236,8.7117,3280185,0
2007-09-14,8.6384,8.7558,8.631,8.7434,1689885,0
2007-09-17,8.7117,8.7974,8.6186,8.6553,2266656,0
2007-09-18,8.6211,8.8172,8.4322,8.8073,2166243,0
2007-09-19,8.8661,9.0499,8.8048,8.9272,2801787,0
2007-09-20,8.9715,9.2262,8.8784,9.0107,4385956,0
2007-09-21,9.0231,9.1553,8.9393,8.9517,2096850,0
2007-09-24,8.8685,8.9492,8.6504,8.7312,3028736,0
2007-09-25,8.675,8.6947,8.4963,8.5696,3225894,0
2007-09-26,8.6236,8.6824,8.5061,8.5745,2531160,0
2007-09-27,8.5989,8.6359,8.4914,8.5597,3599787,0
2007-09-28,8.577,8.7142,8.577,8.6137,3277324,0
2007-10-01,8.5868,8.795,8.5868,8.7901,2535652,0
2007-10-02,8.746,8.8906,8.7434,8.876,3147115,0
2007-10-03,8.8562,8.8832,8.6603,8.7166,4642705,0
2007-10-04,8.6479,8.876,8.5328,8.8562,4339828,0
2007-10-05,8.8441,9.165,8.8098,9.1208,5432547,0
2007-10-08,9.0987,9.1577,8.8539,8.8954,2880972,0
2007-10-09,8.9418,9.0742,8.9028,9.0717,4032062,0
2007-10-10,8.9787,9.0083,8.8857,8.964,2783012,0
2007-10-11,9.0888,9.3414,8.9812,9.0597,3581009,0
2007-10-12,9.0548,9.2089,8.9984,9.1183,2511573,0
2007-10-15,9.2361,9.4555,9.2361,9.3708,2680963,0
2007-10-16,9.3243,9.3779,9.2287,9.2777,3367531,0
2007-10-17,9.4165,9.4945,9.2483,9.3806,3321814,0
2007-10-18,9.3806,9.643,9.3168,9.593,2850361,0
2007-10-19,9.543,9.543,9.1553,9.1871,2811579,0
2007-10-22,9.0499,9.1306,8.8341,8.991,2803116,0
2007-10-23,9.148,9.1797,8.9368,9.0009,3108740,0
2007-10-24,8.9296,9.1208,8.8515,9.0646,3951645,0
2007-10-25,9.1504,9.1896,8.893,9.0962,3863888,0
2007-10-26,9.2089,9.3414,9.1455,9.2556,3701429,0
2007-10-29,9.3728,9.616,9.3728,9.4506,5872976,0
2007-10-30,9.3971,9.4411,9.2237,9.3095,2794442,0
2007-10-31,9.3679,9.763,9.3389,9.723,4198601,0
2007-11-01,9.603,9.842,9.548,9.628,2821784,0
2007-11-02,9.678,9.793,9.573,9.688,2320131,0
2007-11-05,9.588,9.68,9.4945,9.606,2294398,0
2007-11-06,9.553,9.698,9.516,9.588,4979421,0
2007-11-07,9.591,9.591,9.2605,9.2655,3622300,0
2007-11-08,9.3317,9.4359,9.0646,9.2897,4559415,0
2007-11-09,9.2923,9.2923,8.991,9.0255,3418550,0
2007-11-12,8.8636,8.9127,8.5134,8.5134,3236099,0
2007-11-13,8.5208,8.7068,8.4154,8.631,5236205,0
2007-11-14,8.6922,8.8196,8.6087,8.6087,2241351,0
2007-11-15,8.5745,8.7827,8.5085,8.6087,3259768,0
2007-11-16,8.6284,8.7533,8.5893,8.6407,3189563,0
2007-11-19,8.5255,8.582,8.3174,8.3687,3255284,0
2007-11-20,8.5353,8.7778,8.4839,8.5868,5289680,0
2007-11-21,8.572,8.5868,8.3101,8.3295,2969138,0
2007-11-23,8.4154,8.6284,8.3565,8.5964,783715,0
2007-11-26,8.6186,8.7287,8.413,8.4396,2256046,0
2007-11-27,8.4227,8.4274,8.1285,8.2461,4044714,0
2007-11-28,8.3003,8.3785,8.0919,8.2905,3008064,0
2007-11-29,8.2905,8.5036,8.2534,8.3416,2708847,0
2007-11-30,8.4322,8.479,8.3416,8.4322,2590661,0
2007-12-03,8.3515,8.4692,8.3295,8.3613,1915277,0
2007-12-04,8.2955,8.4031,8.1999,8.2288,2731934,0
2007-12-05,8.3295,8.528,8.3295,8.5255,2996903,0
2007-12-06,8.4839,8.9787,8.4421,8.9393,4781893,0
2007-12-07,8.92,9.1208,8.8685,9.0156,5339062,0
2007-12-10,9.0156,9.3611,9.0156,9.28,7030590,0
2007-12-11,9.3317,9.3581,8.9368,8.974,3279237,0
2007-12-12,9.1821,9.2824,9.079,9.192,3589992,0
2007-12-13,9.1455,9.2213,8.9765,9.0449,5639150,0
2007-12-14,9.0888,9.1504,8.9418,9.1282,6906907,0
2007-12-17,9.1257,9.2312,9.0399,9.0694,4342281,0
2007-12-18,9.1208,9.3632,9.1108,9.2996,4962720,0
2007-12-19,9.3095,9.4845,9.3095,9.4456,3698161,0
2007-12-20,9.4555,9.586,9.4048,9.556,4645563,0
2007-12-21,9.663,9.725,9.596,9.665,3868376,0
2007-12-24,9.613,9.765,9.611,9.725,1201277,0
2007-12-26,9.775,9.964,9.673,9.925,2295232,0
2007-12-27,9.884,9.932,9.76,9.783,2204649,0
2007-12-28,9.842,10.081,9.798,10.021,2471972,0
2007-12-31,9.966,10.001,9.867,9.891,2312586,0
2008-01-02,9.87,10.223,9.87,10.16,3067628,0
2008-01-03,10.083,10.344,10.083,10.317,3649603,0
2008-01-04,10.271,10.271,10.051,10.142,4395347,0
2008-01-07,9.959,10.283,9.94,10.11,4268807,0
2008-01-08,10.19,10.236,9.894,9.935,4834962,0
2008-01-09,9.971,10.266,9.832,10.228,3874362,0
2008-01-10,10.137,10.378,10.021,10.305,4982312,0
2008-01-11,10.314,10.412,10.152,10.276,4311666,0
2008-01-14,10.4,10.727,10.383,10.676,4728040,0
2008-01-15,10.529,10.627,10.347,10.351,5505908,0
2008-01-16,10.246,10.281,9.748,9.974,4974050,0
2008-01-17,10.009,10.213,9.4262,9.4381,4938229,0
2008-01-18,9.4865,9.678,9.2361,9.583,4324031,0
2008-01-22,9.1528,9.4605,8.9542,9.3193,6005039,0
2008-01-23,9.165,9.2873,8.55,9.2753,8666951,0
2008-01-24,9.2458,9.611,9.2458,9.516,4367995,0
2008-01-25,9.586,9.703,9.1772,9.2483,4012876,0
2008-01-28,9.3095,9.543,9.1846,9.506,4209514,0
2008-01-29,9.576,9.668,9.3021,9.4212,3696485,0
2008-01-30,9.4232,9.571,9.3292,9.3856,5389682,0
2008-01-31,9.2605,9.4845,9.1455,9.475,5209780,0
2008-02-01,9.4555,9.655,9.4068,9.603,2770359,0
2008-02-04,9.553,9.837,9.4476,9.775,3080984,0
2008-02-05,9.541,9.65,9.3759,9.392,3453471,0
2008-02-06,9.4605,9.573,9.2064,9.2287,3352527,0
2008-02-07,9.2039,9.4381,9.0815,9.3901,3671261,0
2008-02-08,9.516,10.079,9.516,10.051,9904892,0
2008-02-11,10.102,10.497,10.053,10.439,5115384,0
2008-02-12,10.463,10.695,10.327,10.519,5114157,0
2008-02-13,10.492,10.826,10.48,10.656,4716959,0
2008-02-14,10.844,11.473,10.844,11.282,13373892,0
2008-02-15,11.339,11.465,11.092,11.302,10674555,0
2008-02-19,11.446,11.954,11.446,11.726,6562953,0
2008-02-20,11.632,12.201,11.554,12.095,6645248,0
2008-02-21,12.181,12.181,11.809,11.896,5555368,0
2008-02-22,11.93,12.085,11.679,11.966,3752438,0
2008-02-25,11.991,12.586,11.991,12.382,9069157,0
2008-02-26,12.437,12.781,12.279,12.581,9802488,0
2008-02-27,12.467,12.581,12.035,12.117,8960987,0
2008-02-28,12.233,12.618,12.191,12.531,8549199,0
2008-02-29,12.554,12.554,12.03,12.188,4817408,0
2008-03-03,12.26,12.656,12.087,12.371,4675885,0
2008-03-04,12.381,12.618,11.882,12.27,4986353,0
2008-03-05,12.392,12.596,12.314,12.497,4732590,0
2008-03-06,12.371,12.628,12.196,12.334,5625085,0
2008-03-07,12.287,12.326,11.925,12.11,5209606,0
2008-03-10,12.016,12.129,11.721,11.872,4093262,0
2008-03-11,12.105,12.201,11.74,11.991,7025430,0
2008-03-12,11.867,12.11,11.76,11.831,3775644,0
2008-03-13,11.729,12.581,11.639,12.472,7033216,0
2008-03-14,12.878,13.689,12.39,13.083,10892413,0
2008-03-17,12.797,12.856,11.951,11.999,9047459,0
2008-03-18,12.23,12.509,12.062,12.502,4450987,0
2008-03-19,12.524,12.524,11.431,11.458,6439465,0
2008-03-20,11.268,11.458,10.524,11.182,9473245,0
2008-03-24,11.294,11.757,11.204,11.609,4707199,0
2008-03-25,11.656,12.215,11.656,12.047,8175991,0
2008-03-26,12.072,12.648,12.072,12.571,5751833,0
2008-03-27,12.606,12.829,12.462,12.462,4843897,0
2008-03-28,12.569,12.626,12.336,12.407,2338901,0
2008-03-31,12.519,12.618,12.147,12.454,4151096,0
2008-04-01,12.608,12.795,12.223,12.613,6300619,0
2008-04-02,12.742,13.302,12.668,13.141,4870512,0
2008-04-03,12.861,13.371,12.836,13.131,3638938,0
2008-04-04,13.277,13.6,13.277,13.435,3995365,0
2008-04-07,13.595,13.958,13.453,13.642,4568619,0
2008-04-08,13.575,14.097,13.575,13.958,4603107,0
2008-04-09,14.194,14.454,14.056,14.219,6364369,0
2008-04-10,14.31,14.431,13.821,14.066,4787786,0
2008-04-11,14.137,14.227,13.797,14.112,3181402,0
2008-04-14,14.219,14.454,14.036,14.189,2705176,0
2008-04-15,14.425,14.668,14.1,14.555,4400453,0
2008-04-16,14.701,15.059,14.557,15.029,4509210,0
2008-04-17,15.175,15.305,14.55,14.759,3927231,0
2008-04-18,14.87,15.062,14.515,15.007,3551387,0
2008-04-21,15.007,15.159,14.676,15.019,3674009,0
2008-04-22,15.077,15.226,14.479,14.542,6064631,0
2008-04-23,14.466,14.503,13.88,14.097,8585157,0
2008-04-24,13.985,14.014,13.577,13.777,5822756,0
2008-04-25,14,14.323,13.877,14.219,3999927,0
2008-04-28,14.149,14.517,13.885,13.972,3637269,0
2008-04-29,13.877,13.944,13.66,13.722,4278662,0
2008-04-30,13.875,14.192,13.572,13.955,4334871,0
2008-05-01,13.877,14.011,13.287,13.539,8389930,0
2008-05-02,13.572,14.172,13.544,14.164,4599433,0
2008-05-05,14.122,14.517,14.016,14.327,4064614,0
2008-05-06,14.329,14.838,14.329,14.771,4047671,0
2008-05-07,15.054,15.233,14.884,14.96,4980679,0
2008-05-08,15.069,15.402,14.935,15.267,5191037,0
2008-05-09,15.303,15.375,14.671,15.019,4680418,0
2008-05-12,14.811,14.952,14.527,14.833,2938383,0
2008-05-13,14.838,15.279,14.62,15.279,4271165,0
2008-05-14,15.195,15.683,15.195,15.274,6094427,0
2008-05-15,15.378,15.449,14.74,15.188,3823500,0
2008-05-16,15.415,15.638,15.154,15.378,2807425,0
2008-05-19,15.456,15.543,15.099,15.18,3579415,0
2008-05-20,15.178,15.713,15.178,15.567,3218962,0
2008-05-21,15.521,15.713,15.047,15.084,4596496,0
2008-05-22,15.159,15.245,14.663,14.977,5379948,0
2008-05-23,15.054,15.464,14.552,14.74,5381037,0
2008-05-27,14.703,15.024,14.401,14.513,5780555,0
2008-05-28,14.505,14.681,14.3,14.513,7684945,0
2008-05-29,14.423,14.644,14.097,14.204,8269045,0
2008-05-30,14.532,15.047,14.532,14.761,22115485,0
2008-06-02,14.688,15.072,14.552,14.853,7737692,0
2008-06-03,14.903,15.323,14.759,15.029,8370133,0
2008-06-04,15.032,15.126,14.436,14.471,4933306,0
2008-06-05,14.94,16.333,14.94,16.308,12943268,0
2008-06-06,16.726,17.639,16.667,16.667,13399551,0
2008-06-09,16.814,17.612,16.807,17.392,7172666,0
2008-06-10,17.576,17.639,16.18,16.489,8393904,0
2008-06-11,16.689,17.13,16.4,16.904,6456791,0
2008-06-12,16.486,16.544,15.958,16.113,6338948,0
2008-06-13,16.353,16.561,15.971,16.27,9706412,0
2008-06-16,16.782,16.995,16.469,16.955,8073451,0
2008-06-17,16.824,17.454,16.824,17.423,5622771,0
2008-06-18,17.165,17.399,16.494,16.718,10386161,0
2008-06-19,16.988,17.02,16.059,16.437,7042448,0
2008-06-20,16.687,16.762,15.919,16.022,40914455,0
2008-06-23,15.975,16.692,15.975,16.551,13443368,0
2008-06-24,16.623,16.662,15.875,15.932,10896977,0
2008-06-25,16.163,16.163,15.193,15.705,11581746,0
2008-06-26,15.912,16.074,15.36,15.833,10102526,0
2008-06-27,15.759,16.198,15.611,15.971,8959311,0
2008-06-30,16.516,16.864,16.275,16.593,7699739,0
2008-07-01,16.499,16.904,16.185,16.802,7366928,0
2008-07-02,17.1,17.861,16.153,16.219,12596976,0
2008-07-03,16.103,16.183,15.205,15.538,8653882,0
2008-07-07,15.516,15.713,14.75,15.072,8849697,0
2008-07-08,14.809,14.942,13.526,14.725,15769269,0
2008-07-09,14.771,15.149,13.992,14.092,10618369,0
2008-07-10,14.112,14.927,14.085,14.927,7717591,0
2008-07-11,15.149,15.373,14.466,14.748,5951931,0
2008-07-14,15.007,15.238,14.691,14.833,6113077,0
2008-07-15,14.663,14.935,13.937,14.041,7784722,0
2008-07-16,13.965,14.197,13.353,13.743,8511067,0
2008-07-17,13.554,13.732,12.193,12.544,16560441,0
2008-07-18,12.738,13.004,12.265,12.646,12359657,0
2008-07-21,12.979,13.311,12.653,13.243,10290816,0
2008-07-22,13.21,13.21,12.201,12.255,11164077,0
2008-07-23,12.24,12.297,11.393,11.5,15810579,0
2008-07-24,11.561,11.882,10.534,11.334,21846978,0
2008-07-25,11.272,11.656,10.944,11.097,19267895,0
2008-07-28,11.127,11.612,11.095,11.179,14696764,0
2008-07-29,11.192,11.192,10.534,10.809,15355546,0
2008-07-30,10.871,11.706,10.524,11.594,22406529,0
2008-07-31,11.436,11.465,10.767,10.782,15429591,0
2008-08-01,10.762,11.187,10.671,10.99,11594823,0
2008-08-04,10.976,10.976,9.865,9.903,14387586,0
2008-08-05,9.999,10.451,9.837,10.031,20041789,0
2008-08-06,9.979,10.548,9.979,10.487,12510320,0
2008-08-07,10.643,10.737,10.026,10.167,11562650,0
2008-08-08,10.117,10.117,9.718,9.969,11362335,0
2008-08-11,9.922,10.135,9.4018,9.876,15699561,0
2008-08-12,10.208,10.391,10.041,10.238,12197244,0
2008-08-13,10.263,10.829,10.094,10.695,11484875,0
2008-08-14,10.504,10.727,10.182,10.4,8603891,0
2008-08-15,10.353,10.497,10.036,10.446,9461960,0
2008-08-18,10.446,10.676,10.062,10.147,7913150,0
2008-08-19,10.117,10.809,10.117,10.698,8909192,0
2008-08-20,10.956,11.253,10.592,11.024,11372950,0
2008-08-21,11.347,11.409,10.978,11.13,8553483,0
2008-08-22,10.747,10.747,10.233,10.451,10836873,0
2008-08-25,10.507,10.663,10.241,10.376,5062062,0
2008-08-26,10.612,10.92,10.577,10.866,7083916,0
2008-08-27,11.075,11.48,11.036,11.179,10027718,0
2008-08-28,11.268,11.339,10.534,10.895,7189116,0
2008-08-29,11.142,11.189,10.784,10.888,7539596,0
2008-09-02,10.472,10.532,9.969,10.004,8729739,0
2008-09-03,9.959,10.145,9.4555,9.63,15955232,0
2008-09-04,9.593,9.881,9.1553,9.3971,12918544,0
2008-09-05,9.4506,9.673,8.991,9.603,10841594,0
2008-09-08,9.918,9.918,9.3144,9.4456,15071079,0
2008-09-09,9.1455,9.2039,8.4519,8.4864,22055518,0
2008-09-10,8.6407,9.0646,8.5231,8.991,15089145,0
2008-09-11,8.8441,9.1943,8.4717,9.1846,14712168,0
2008-09-12,9.356,9.668,9.1085,9.4525,13086005,0
2008-09-15,8.893,9.1528,8.4106,8.5745,12272580,0
2008-09-16,8.3126,8.9127,7.864,8.8685,19305757,0
2008-09-17,8.827,9.2973,8.5085,8.9003,17248452,0
2008-09-18,9.1772,9.4001,8.8245,9.2777,11278645,0
2008-09-19,9.685,10.458,9.596,10.094,15397052,0
2008-09-22,10.115,10.724,9.4555,10.177,13100320,0
2008-09-23,10.115,10.484,9.613,9.921,11572434,0
2008-09-24,10.046,10.165,9.701,9.775,8467113,0
2008-09-25,9.825,10.046,9.608,9.942,6339321,0
2008-09-26,9.638,9.855,9.3144,9.524,9183109,0
2008-09-29,9.148,9.148,7.9008,8.2263,11738045,0
2008-09-30,8.3466,8.9003,8.3151,8.8539,8810089,0
2008-10-01,8.6359,8.6359,8.0307,8.288,10990768,0
2008-10-02,8.0796,8.1041,7.303,7.335,9916306,0
2008-10-03,7.2416,7.9791,7.0141,7.102,15553445,0
2008-10-06,6.8647,6.8987,5.8968,6.8987,18257640,0
2008-10-07,6.9601,7.1782,6.1539,6.1539,20092724,0
2008-10-08,5.9557,6.3893,5.463,5.8919,24959566,0
2008-10-09,5.9655,6.3989,5.5246,5.5271,17598912,0
2008-10-10,5.0761,5.6592,4.6986,5.2207,19899841,0
2008-10-13,5.561,6.6366,5.3186,6.5852,13850056,0
2008-10-14,6.9183,7.651,6.6441,6.9968,17929302,0
2008-10-15,6.6441,6.7125,5.6714,5.718,11881799,0
2008-10-16,5.9311,6.2888,5.4069,6.2693,14162872,0
2008-10-17,5.7645,7.0263,5.7645,6.3965,12420459,0
2008-10-20,6.6856,7.2416,6.4945,7.0702,13045540,0
2008-10-21,6.8327,7.2464,6.6416,6.9255,10332306,0
2008-10-22,6.5312,6.5975,5.9705,6.1783,11971545,0
2008-10-23,6.3501,6.715,5.9139,6.2301,16769732,0
2008-10-24,5.4855,6.3526,5.255,6.2326,12180389,0
2008-10-27,6.083,6.4579,5.7938,5.887,19632322,0
2008-10-28,6.1539,6.7495,5.5808,6.7174,13651183,0
2008-10-29,6.8598,7.4207,6.742,6.9626,13422656,0
2008-10-30,7.4232,7.4232,6.7371,7.0924,16077313,0
2008-10-31,6.9944,7.2103,6.7518,6.8768,10878940,0
2008-11-03,6.7371,6.8327,6.3083,6.502,6202825,0
2008-11-04,6.6073,7.1658,6.6073,6.9699,11684610,0
2008-11-05,6.7764,7.0116,6.5117,6.6146,8016583,0
2008-11-06,6.497,6.8032,6.1639,6.5093,12855608,0
2008-11-07,6.6366,7.0876,6.5731,7.0826,10631750,0
2008-11-10,7.335,7.4893,7.0016,7.1536,8299887,0
2008-11-11,7.0141,7.1069,6.6833,6.8963,9310629,0
2008-11-12,6.693,6.7174,6.2153,6.2375,7734310,0
2008-11-13,6.301,7.0116,5.9336,7.0091,11047620,0
2008-11-14,6.7764,6.9086,6.3721,6.502,9185691,0
2008-11-17,6.4628,6.7568,6.301,6.4604,6920703,0
2008-11-18,6.4604,6.7371,6.2693,6.5435,7532468,0
2008-11-19,6.5582,6.742,6.2717,6.2814,10115925,0
2008-11-20,6.1222,6.1712,5.2769,5.2991,13836319,0
2008-11-21,5.3874,5.9777,5.3874,5.9606,12322231,0
2008-11-24,6.1247,6.7984,5.9974,6.6244,8037501,0
2008-11-25,6.6491,6.8252,6.3918,6.7691,9292805,0
2008-11-26,6.7249,7.5481,6.6146,7.531,8822330,0
2008-11-28,7.3473,7.3862,6.9699,7.3423,2805362,0
2008-12-01,6.9577,6.9577,6.4579,6.4628,11015011,0
2008-12-02,6.6564,6.7959,6.1955,6.4309,17327098,0
2008-12-03,6.235,6.4921,6.1028,6.394,7518111,0
2008-12-04,6.2424,6.3893,5.2745,5.4239,11685385,0
2008-12-05,5.3163,5.4705,4.8677,5.4606,8824044,0
2008-12-08,5.8798,6.3771,5.8331,6.2153,10476519,0
2008-12-09,6.0978,6.5069,5.9532,6.3255,7497481,0
2008-12-10,6.5288,6.8938,6.426,6.8203,6799558,0
2008-12-11,6.8865,7.2612,6.3747,6.524,8773346,0
2008-12-12,6.2936,6.6564,6.1664,6.5606,9134448,0
2008-12-15,6.6564,6.8352,6.3353,6.4801,7661075,0
2008-12-16,6.5656,6.7568,6.394,6.742,8094192,0
2008-12-17,6.6416,6.9086,6.5582,6.5901,4828840,0
2008-12-18,6.5706,6.5706,6.1198,6.2079,5468632,0
2008-12-19,6.2375,6.5485,6.1515,6.3452,6207269,0
2008-12-22,6.4945,6.4945,5.6519,5.8234,6708542,0
2008-12-23,5.9901,5.9901,5.6519,5.7743,4605104,0
2008-12-24,5.7082,5.7451,5.5783,5.7057,1885672,0
2008-12-26,5.7475,5.9017,5.6836,5.8625,1325805,0
2008-12-29,6.0512,6.1564,5.9065,6.1003,5867642,0
2008-12-30,6.0462,6.328,5.9728,6.2888,8052674,0
2008-12-31,6.2522,6.4945,6.1931,6.3696,6025873,0
2009-01-02,6.448,6.8426,6.4357,6.7323,9198273,0
2009-01-05,6.71,7.2636,6.6491,7.1857,9492961,0
2009-01-06,7.4991,7.7194,7.1931,7.2514,15620145,0
2009-01-07,7.1045,7.1045,6.5926,6.7323,6369850,0
2009-01-08,6.7027,6.8476,6.5901,6.8178,5577061,0
2009-01-09,6.813,6.8476,6.2742,6.4727,8203984,0
2009-01-12,6.2424,6.4727,6.1564,6.267,8471750,0
2009-01-13,6.2449,6.448,6.1515,6.3795,6874047,0
2009-01-14,6.3648,6.3648,5.8625,5.9999,6531290,0
2009-01-15,5.9385,6.1808,5.6909,6.1174,7264322,0
2009-01-16,6.2029,6.3133,5.8993,6.137,6670918,0
2009-01-20,6.0929,6.1639,5.5808,5.6078,8404913,0
2009-01-21,5.6762,6.2375,5.6151,6.2054,8955340,0
2009-01-22,5.9557,6.2693,5.8773,6.1149,10253432,0
2009-01-23,5.9139,6.5876,5.8431,6.5288,12416971,0
2009-01-26,6.6024,6.9454,6.4899,6.7838,13991107,0
2009-01-27,6.6564,6.9036,6.5386,6.7861,11930298,0
2009-01-28,6.8744,7.1881,6.7984,7.0776,14940855,0
2009-01-29,6.8963,7.2029,6.8057,6.9944,13851987,0
2009-01-30,7.1438,7.2173,6.6466,6.7346,16512779,0
2009-02-02,6.6097,6.6293,6.3477,6.4874,12727115,0
2009-02-03,6.5558,6.6293,6.3918,6.5975,13418854,0
2009-02-04,6.6638,7.0041,6.5975,6.715,13117781,0
2009-02-05,6.6024,7.063,6.5951,7.0116,10237263,0
2009-02-06,6.9061,7.3498,6.8598,7.2636,8916176,0
2009-02-09,7.3079,7.6043,7.3079,7.536,12390104,0
2009-02-10,7.5873,7.8053,7.1658,7.2539,16246774,0
2009-02-11,7.3595,7.4646,6.7298,6.9577,10815654,0
2009-02-12,6.7691,7.0091,6.6662,6.9871,10705857,0
2009-02-13,6.6343,6.676,6.0023,6.3648,32234841,0
2009-02-17,6.0562,6.1125,5.8111,5.838,13077107,0
2009-02-18,5.8968,5.8968,5.4069,5.4655,17734123,0
2009-02-19,5.5416,5.6664,5.4191,5.441,9484392,0
2009-02-20,5.3163,5.4044,5.108,5.2525,9514266,0
2009-02-23,5.3971,5.3971,4.9489,4.961,7622947,0
2009-02-24,4.9953,5.174,4.8385,5.1374,11566543,0
2009-02-25,5.0588,5.2035,4.9243,5.0662,11115127,0
2009-02-26,5.1839,5.2867,5.01,5.0221,10782153,0
2009-02-27,4.8777,5.2109,4.77,4.9904,9917394,0
2009-03-02,4.846,4.8874,4.3705,4.4441,9435757,0
2009-03-03,4.5125,4.9439,4.3852,4.7943,19773187,0
2009-03-04,4.6742,5.2134,4.6742,5.086,13273755,0
2009-03-05,4.9464,5.2354,4.9121,4.9806,10188927,0
2009-03-06,5.1593,5.2452,4.8603,5.0564,10756006,0
2009-03-09,4.9193,5.2966,4.9193,5.1007,10312207,0
2009-03-10,5.2427,5.4484,5.1692,5.3824,11602704,0
2009-03-11,5.4264,5.5931,5.1667,5.2966,7333570,0
2009-03-12,5.2941,5.7033,5.255,5.6664,7521089,0
2009-03-13,5.6738,5.7475,5.4755,5.5294,7484587,0
2009-03-16,5.5783,5.7863,5.4191,5.6078,6131954,0
2009-03-17,5.6544,6.0241,5.5271,5.9801,12862964,0
2009-03-18,5.9017,6.1174,5.7157,5.9974,15311416,0
2009-03-19,6.1759,6.5731,6.1759,6.4727,9802642,0
2009-03-20,6.5411,6.5558,6.0929,6.1589,7856963,0
2009-03-23,6.3083,6.742,6.2936,6.7395,7857652,0
2009-03-24,6.6269,6.9528,6.4776,6.8154,12867703,0
2009-03-25,6.8105,6.8573,6.4112,6.676,7014976,0
2009-03-26,6.8793,6.9355,6.4505,6.502,11677016,0
2009-03-27,6.36,6.36,6.088,6.1736,7015291,0
2009-03-30,5.9311,6.0046,5.7693,5.8675,6801748,0
2009-03-31,5.9213,6.0338,5.7573,5.7743,9021882,0
2009-04-01,5.5511,6.007,5.5024,5.9728,5436657,0
2009-04-02,6.1689,6.453,6.1664,6.2789,6610275,0
2009-04-03,6.2522,6.6833,6.2474,6.6687,7859596,0
2009-04-06,6.5656,6.7003,6.4112,6.6737,9418715,0
2009-04-07,6.5044,6.5606,6.3329,6.4285,7416030,0
2009-04-08,6.4801,6.6953,6.2153,6.6195,6968397,0
2009-04-09,6.8057,7.0165,6.8032,6.992,7348241,0
2009-04-13,6.8401,6.9626,6.6491,6.8524,7483335,0
2009-04-14,6.7959,7.1045,6.7273,6.8401,5757397,0
2009-04-15,6.7959,6.8401,6.5876,6.7568,7997705,0
2009-04-16,6.8178,7.0016,6.6833,6.928,5463245,0
2009-04-17,7.0312,7.2222,6.9577,7.1365,5371507,0
2009-04-20,6.9207,6.9601,6.4407,6.4604,7333078,0
2009-04-21,6.3721,6.7003,6.3157,6.6269,4621879,0
2009-04-22,6.4874,6.7323,6.4652,6.524,7080050,0
2009-04-23,6.6516,6.9011,6.5411,6.7984,7056875,0
2009-04-24,6.8865,7.0606,6.8865,6.9553,6497135,0
2009-04-27,6.8057,6.9846,6.71,6.8914,4722852,0
2009-04-28,6.7813,7.2029,6.7371,7.0557,9396534,0
2009-04-29,7.4918,7.7906,7.3547,7.6485,18235928,0
2009-04-30,7.7121,7.8689,7.3374,7.3961,8685253,0
2009-05-01,7.4108,7.9401,7.3547,7.842,6620285,0
2009-05-04,8.0528,8.3736,7.8152,8.3736,6106388,0
2009-05-05,8.2831,8.376,7.9353,8.1457,5162721,0
2009-05-06,8.2168,8.55,8.207,8.3859,7088299,0
2009-05-07,8.5524,8.6676,7.7588,7.967,12241587,0
2009-05-08,8.0894,8.5597,8.0504,8.4692,8395131,0
2009-05-11,8.3466,8.3466,8.0454,8.1114,3613479,0
2009-05-12,8.2119,8.2608,7.6165,7.9451,8392636,0
2009-05-13,7.7785,7.8984,7.5285,7.5504,8789504,0
2009-05-14,7.5236,7.8248,7.3886,7.7098,6541493,0
2009-05-15,7.6777,7.8004,7.4403,7.5504,6182629,0
2009-05-18,7.6975,8.0404,7.6707,8.0379,5681862,0
2009-05-19,8.0307,8.2168,7.9475,7.9621,6907409,0
2009-05-20,8.0894,8.1975,7.82,7.8225,9577059,0
2009-05-21,7.7073,7.7121,7.2247,7.3837,11717809,0
2009-05-22,7.4426,7.5434,7.3104,7.3154,5911983,0
2009-05-26,7.2222,7.7025,7.1143,7.6877,9822470,0
2009-05-27,7.7538,7.9743,7.7415,7.7931,8566527,0
2009-05-28,7.8959,8.4372,7.8371,8.3809,11370537,0
2009-05-29,8.5134,8.7434,8.4619,8.6062,6276367,0
2009-06-01,8.8123,9.2213,8.8098,9.0399,9472220,0
2009-06-02,8.9861,9.0399,8.7926,8.9344,6454120,0
2009-06-03,8.6872,8.736,8.1383,8.3174,8317908,0
2009-06-04,8.3736,8.8098,8.3736,8.7851,6677661,0
2009-06-05,8.8539,8.9886,8.6014,8.7191,5867014,0
2009-06-08,8.5524,8.6627,8.376,8.5939,6017435,0
2009-06-09,8.6799,8.9296,8.6578,8.827,4253493,0
2009-06-10,8.9765,9.0717,8.7045,8.9861,6582830,0
2009-06-11,8.9443,9.1553,8.8661,8.8685,11634303,0
2009-06-12,8.6087,8.7312,8.5134,8.7191,5238326,0
2009-06-15,8.5402,8.6972,8.3392,8.4914,4689123,0
2009-06-16,8.5672,8.6334,8.0208,8.0282,9864986,0
2009-06-17,7.9254,8.0454,7.6951,7.9693,6126948,0
2009-06-18,7.9401,8.0135,7.7073,7.842,5802281,0
2009-06-19,7.8762,8.0012,7.7341,7.7955,6472267,0
2009-06-22,7.6437,7.6951,7.1658,7.2367,8674018,0
2009-06-23,7.3204,7.3498,7.0116,7.1807,7595158,0
2009-06-24,7.2126,7.3645,7.1365,7.2661,6105317,0
2009-06-25,7.1462,7.6338,7.1462,7.5335,9372230,0
2009-06-26,7.4771,7.5725,7.3547,7.5113,7269539,0
2009-06-29,7.5921,7.6777,7.4771,7.4918,6900490,0
2009-06-30,7.531,7.6926,7.303,7.5063,8160398,0
2009-07-01,7.7833,7.9791,7.6852,7.7194,9213264,0
2009-07-02,7.5848,7.6215,7.3547,7.4378,7079020,0
2009-07-06,7.2958,7.2958,6.8573,7.063,10373203,0
2009-07-07,7.0215,7.0948,6.8623,6.8793,6594768,0
2009-07-08,6.8647,7.0041,6.6784,6.8548,6805049,0
2009-07-09,6.9231,7.3129,6.9231,7.2197,10456319,0
2009-07-10,7.0677,7.2835,6.9503,7.2222,6956726,0
2009-07-13,7.1881,7.4058,6.9968,7.4035,6535428,0
2009-07-14,7.5088,7.6657,7.4646,7.6608,7061401,0
2009-07-15,7.771,8.0111,7.771,7.9523,6719885,0
2009-07-16,7.8689,8.2758,7.8298,8.2337,7470330,0
2009-07-17,8.163,8.3981,8.1041,8.298,5517972,0
2009-07-20,8.4322,8.5548,8.298,8.5183,5773158,0
2009-07-21,8.582,8.7754,8.3908,8.5843,6636841,0
2009-07-22,8.4421,8.7508,8.376,8.6431,8646814,0
2009-07-23,8.5597,9.2433,8.5597,9.0938,13016703,0
2009-07-24,9.0009,9.0181,8.413,8.876,12787072,0
2009-07-27,8.6038,8.8341,8.5305,8.7263,6616188,0
2009-07-28,8.6384,8.6897,8.3834,8.6529,6122890,0
2009-07-29,8.5159,8.5159,8.2263,8.3981,4345638,0
2009-07-30,8.5159,8.7533,8.4519,8.6014,3682723,0
2009-07-31,8.5231,8.7582,8.4938,8.6062,6553927,0
2009-08-03,8.8172,9.1528,8.7974,9.0181,6083950,0
2009-08-04,8.932,9.067,8.871,8.9003,5076731,0
2009-08-05,8.9175,8.9393,8.5524,8.626,6682882,0
2009-08-06,8.6676,8.7508,8.4446,8.5843,4448258,0
2009-08-07,8.6849,8.795,8.4643,8.6849,4681381,0
2009-08-10,8.6701,8.8318,8.6186,8.7483,4108268,0
2009-08-11,8.6824,8.7166,8.5745,8.6284,3810365,0
2009-08-12,8.6284,8.8515,8.6137,8.7679,5050166,0
2009-08-13,8.8612,9.0107,8.6972,8.871,5462018,0
2009-08-14,8.8906,8.893,8.5353,8.5989,3780625,0
2009-08-17,8.4251,8.4494,8.1457,8.3052,5837301,0
2009-08-18,8.3028,8.5208,8.2733,8.5011,3358442,0
2009-08-19,8.3809,8.8172,8.3367,8.6897,5007912,0
2009-08-20,8.702,8.849,8.626,8.8318,5079404,0
2009-08-21,8.8906,9.3095,8.8906,9.2237,7629207,0
2009-08-24,9.3046,9.4048,9.1626,9.2384,5213706,0
2009-08-25,9.3095,9.3661,8.9443,8.991,5662781,0
2009-08-26,8.9247,9.0646,8.8391,8.9861,3273577,0
2009-08-27,8.9247,8.974,8.6479,8.9175,3409612,0
2009-08-28,8.9984,9.0987,8.7876,8.876,3968303,0
2009-08-31,8.7337,8.746,8.5353,8.6359,4612648,0
2009-09-01,8.5696,8.7851,8.4594,8.5036,7185265,0
2009-09-02,8.4494,8.6014,8.4056,8.4864,5033778,0
2009-09-03,8.5745,8.6162,8.3687,8.4274,3745371,0
2009-09-04,8.4347,8.582,8.3957,8.5622,4235113,0
2009-09-08,8.7679,8.9247,8.746,8.8636,3690997,0
2009-09-09,9.0278,9.0327,8.8147,8.9468,3764384,0
2009-09-10,8.9567,9.2408,8.8466,9.2337,4708292,0
2009-09-11,9.2703,9.4116,9.079,9.1257,4403716,0
2009-09-14,9.0424,9.1355,8.9492,9.1306,5111874,0
2009-09-15,9.1797,9.472,9.1455,9.3581,5430468,0
2009-09-16,9.4098,9.633,9.2605,9.611,6539100,0
2009-09-17,9.566,9.67,9.2873,9.3971,7720636,0
2009-09-18,9.4575,9.553,9.1133,9.2458,7879647,0
2009-09-21,9.0913,9.1748,8.9028,9.138,4679577,0
2009-09-22,9.3389,9.4456,9.2237,9.4116,4708676,0
2009-09-23,9.4165,9.4165,9.0059,9.0352,6461248,0
2009-09-24,8.991,9.0474,8.7068,8.8341,4792684,0
2009-09-25,8.8196,8.92,7.8886,8.2534,30072406,0
2009-09-28,8.3271,8.7287,8.1804,8.7166,12749475,0
2009-09-29,8.7239,8.8562,8.5939,8.7558,7697967,0
2009-09-30,8.849,8.9053,8.5524,8.7582,6464083,0
2009-10-01,8.7337,8.7704,8.3515,8.3637,4561464,0
2009-10-02,8.207,8.4421,8.1655,8.3859,5664760,0
2009-10-05,8.3859,8.6137,8.3101,8.5622,5941226,0
2009-10-06,8.6627,8.92,8.6603,8.849,4936189,0
2009-10-07,8.8123,8.9296,8.6479,8.7655,4343186,0
2009-10-08,8.8318,9.1355,8.8245,9.1061,4938490,0
2009-10-09,9.079,9.2015,8.969,9.0107,4413230,0
2009-10-12,9.0913,9.3461,9.0913,9.2531,3766998,0
2009-10-13,9.2361,9.392,9.0424,9.3317,3668881,0
2009-10-14,9.467,9.603,9.4456,9.578,4833034,0
2009-10-15,9.4865,9.775,9.4381,9.765,3951061,0
2009-10-16,9.66,9.765,9.561,9.694,3073832,0
2009-10-19,9.531,9.783,9.392,9.753,8461693,0
2009-10-20,9.763,9.8,9.501,9.711,4379955,0
2009-10-21,9.755,10.187,9.755,9.899,10189571,0
2009-10-22,9.922,9.922,9.536,9.738,6298026,0
2009-10-23,9.773,9.857,9.4456,9.528,6496122,0
2009-10-26,9.528,9.808,9.312,9.3856,8146843,0
2009-10-27,10.366,10.484,10.091,10.303,21376263,0
2009-10-28,10.203,10.31,9.703,9.76,10462312,0
2009-10-29,9.903,10.208,9.886,10.07,7860502,0
2009-10-30,10.011,10.021,9.3389,9.4232,7961317,0
2009-11-02,9.566,9.74,9.3317,9.543,7487769,0
2009-11-03,9.3826,9.733,9.2897,9.711,6601517,0
2009-11-04,9.847,9.971,9.711,9.758,7326196,0
2009-11-05,9.85,9.954,9.683,9.945,5552169,0
2009-11-06,9.842,10.067,9.711,9.817,5310228,0
2009-11-09,9.966,10.137,9.947,10.13,3308709,0
2009-11-10,10.091,10.157,9.876,10.056,2459291,0
2009-11-11,10.177,10.231,9.903,9.994,3793293,0
2009-11-12,9.937,10.053,9.608,9.685,5861235,0
2009-11-13,9.701,9.862,9.593,9.765,3944990,0
2009-11-16,9.886,10.088,9.852,10.009,3256183,0
2009-11-17,9.984,9.996,9.835,9.906,4608487,0
2009-11-18,9.94,9.971,9.76,9.798,4211947,0
2009-11-19,9.696,9.73,9.3971,9.504,4463711,0
2009-11-20,9.4309,9.4329,9.1846,9.3632,5273052,0
2009-11-23,9.519,9.72,9.3317,9.3728,6109760,0
2009-11-24,9.3708,9.3856,9.0424,9.3366,8082752,0
2009-11-25,9.3826,9.713,9.2973,9.696,3626702,0
2009-11-27,9.3826,9.4525,9.2015,9.3535,1593832,0
2009-11-30,9.3095,9.548,9.2483,9.3826,4026955,0
2009-12-01,9.465,9.653,9.465,9.613,4238153,0
2009-12-02,9.558,9.655,9.3728,9.477,5084130,0
2009-12-03,9.465,9.528,9.2089,9.2312,4996768,0
2009-12-04,9.4232,9.588,9.1282,9.3193,6737419,0
2009-12-07,9.2433,9.63,9.2213,9.4309,7306904,0
2009-12-08,9.3317,9.3661,9.067,9.0913,4928175,0
2009-12-09,9.1528,9.1748,8.8441,8.969,6340805,0
2009-12-10,9.0376,9.2483,8.9836,9.148,5661600,0
2009-12-11,9.192,9.4262,9.1724,9.392,7686800,0
2009-12-14,10.062,10.358,9.775,10.056,15402262,0
2009-12-15,10.013,10.192,10.001,10.16,6873110,0
2009-12-16,10.216,10.356,10.122,10.322,5777306,0
2009-12-17,10.241,10.497,10.187,10.47,6058787,0
2009-12-18,10.594,10.695,10.541,10.648,8200562,0
2009-12-21,10.739,10.939,10.734,10.871,4049673,0
2009-12-22,10.949,11.024,10.861,11.017,3022893,0
2009-12-23,11.107,11.177,11.002,11.12,1917489,0
2009-12-24,11.177,11.228,11.095,11.204,991786,0
2009-12-28,11.289,11.334,11.112,11.169,2488856,0
2009-12-29,11.182,11.221,10.905,10.915,3080217,0
2009-12-30,10.839,10.954,10.782,10.856,2746782,0
2009-12-31,10.912,10.992,10.678,10.678,2212001,0
2010-01-04,10.939,11.352,10.939,11.327,4607025,0
2010-01-05,11.127,11.332,10.987,11.312,6442247,0
2010-01-06,11.332,11.383,11.213,11.263,4727707,0
2010-01-07,11.213,11.213,10.929,11.162,6890671,0
2010-01-08,11.08,11.142,10.905,11.137,5127526,0
2010-01-11,11.344,11.354,10.668,10.851,7945045,0
2010-01-12,10.653,10.671,10.509,10.567,4145067,0
2010-01-13,10.622,10.764,10.419,10.744,5514425,0
2010-01-14,10.779,10.89,10.622,10.732,4115279,0
2010-01-15,10.717,10.752,10.477,10.532,3794044,0
2010-01-19,10.504,10.749,10.504,10.739,3905291,0
2010-01-20,10.534,10.656,10.373,10.597,4475514,0
2010-01-21,10.643,10.839,10.472,10.532,5995517,0
2010-01-22,10.497,10.562,10.248,10.278,5868790,0
2010-01-25,10.398,10.567,10.329,10.368,3045253,0
2010-01-26,10.206,10.281,10.083,10.12,5268069,0
2010-01-27,9.991,10.081,9.581,9.738,10139747,0
2010-01-28,9.795,9.857,9.3952,9.553,5672631,0
2010-01-29,9.65,9.788,9.312,9.3759,6494108,0
2010-02-01,9.521,9.788,9.519,9.785,5884009,0
2010-02-02,9.822,10.081,9.623,10.041,7438280,0
2010-02-03,10.021,10.117,9.879,9.911,4036155,0
2010-02-04,9.778,9.778,9.3728,9.4145,3574345,0
2010-02-05,9.4145,9.4309,9.1183,9.4192,7408708,0
2010-02-08,9.4232,9.4995,9.2189,9.2262,5559771,0
2010-02-09,9.3901,9.591,9.3389,9.4018,6538947,0
2010-02-10,9.3826,9.4456,9.1455,9.3871,4468871,0
2010-02-11,9.3728,9.583,9.3071,9.563,5805868,0
2010-02-12,9.392,9.701,9.3366,9.678,7370827,0
2010-02-16,9.83,10.056,9.83,10.004,5974467,0
2010-02-17,10.031,10.065,9.763,9.896,5579914,0
2010-02-18,9.872,10.046,9.815,10.031,6634339,0
2010-02-19,10.013,10.213,9.95,10.122,6996038,0
2010-02-22,10.351,10.507,10.046,10.076,16822613,0
2010-02-23,10.011,10.081,9.713,9.73,7466556,0
2010-02-24,9.773,9.945,9.763,9.84,8240372,0
2010-02-25,9.653,9.956,9.553,9.906,5392064,0
2010-02-26,9.805,9.984,9.68,9.835,8178677,0
2010-03-01,9.913,10.009,9.879,9.989,5363208,0
2010-03-02,10.115,10.115,9.942,9.989,5801175,0
2010-03-03,10.043,10.117,9.984,10.011,3896917,0
2010-03-04,10.011,10.097,9.763,9.86,4720626,0
2010-03-05,9.974,10.17,9.937,10.135,4808027,0
2010-03-08,10.208,10.283,10.13,10.14,6958259,0
2010-03-09,10.051,10.236,9.966,10.026,4961981,0
2010-03-10,9.999,10.351,9.979,10.223,7886920,0
2010-03-11,10.152,10.218,10.088,10.107,3812306,0
2010-03-12,10.14,10.276,10.12,10.256,5629647,0
2010-03-15,10.201,10.221,9.815,10.004,6729458,0
2010-03-16,10.023,10.086,9.862,10.083,5779062,0
2010-03-17,10.112,10.283,10.091,10.197,6153728,0
2010-03-18,10.004,10.125,9.65,9.683,9370628,0
2010-03-19,9.685,9.783,9.1626,9.3437,12904727,0
2010-03-22,9.2408,9.3485,9.1504,9.1991,11291765,0
2010-03-23,9.2015,9.4098,9.1748,9.3679,7862724,0
2010-03-24,9.28,9.477,9.1943,9.351,6336180,0
2010-03-25,9.4965,9.4965,9.0376,9.0523,7818903,0
2010-03-26,9.0864,9.0864,8.8098,8.9175,11201862,0
2010-03-29,8.974,9.1821,8.9492,9.0962,4999459,0
2010-03-30,9.0864,9.0864,8.9224,8.9765,4521604,0
2010-03-31,8.969,9.1208,8.9517,9.0156,3870256,0
2010-04-01,9.138,9.3095,9.138,9.2458,5022406,0
2010-04-05,9.3168,9.548,9.2531,9.516,5038230,0
2010-04-06,9.467,9.611,9.4001,9.551,6711105,0
2010-04-07,9.501,9.573,9.3095,9.3535,7116753,0
2010-04-08,9.2923,9.4309,9.1724,9.4048,4014632,0
2010-04-09,9.685,9.857,9.673,9.79,9873680,0
2010-04-12,9.775,9.822,9.673,9.708,3421249,0
2010-04-13,9.703,9.969,9.613,9.908,7681867,0
2010-04-14,9.989,10.023,9.79,9.925,4968609,0
2010-04-15,9.966,10.038,9.867,9.896,5802511,0
2010-04-16,9.82,9.835,9.482,9.541,10598454,0
2010-04-19,9.4262,9.4575,9.28,9.4506,8176073,0
2010-04-20,9.538,9.603,9.4555,9.553,7002975,0
2010-04-21,9.571,9.608,9.4605,9.548,5947477,0
2010-04-22,9.3952,9.693,9.3218,9.675,6230908,0
2010-04-23,9.698,9.894,9.541,9.775,10400408,0
2010-04-26,9.798,9.86,9.653,9.66,7109281,0
2010-04-27,9.588,9.663,9.1577,9.1991,12989558,0
2010-04-28,9.3168,9.4476,9.2213,9.3611,7667994,0
2010-04-29,9.312,9.3414,8.6726,8.7582,21647941,0
2010-04-30,8.92,9.0523,8.7655,8.8515,12010655,0
2010-05-03,8.9296,9.1797,8.9028,9.1282,8267065,0
2010-05-04,8.9247,8.9517,8.7434,8.9224,7565942,0
2010-05-05,8.6997,8.8318,8.4765,8.5255,8300269,0
2010-05-06,8.4569,8.6284,7.3498,8.0356,19543646,0
2010-05-07,7.8348,8.0845,7.5971,7.8102,14668008,0
2010-05-10,8.2534,8.3809,8.1114,8.251,8019050,0
2010-05-11,8.1138,8.3052,8.0945,8.1163,7901935,0
2010-05-12,8.1506,8.4347,8.1506,8.4031,7827826,0
2010-05-13,8.3613,8.5868,8.2387,8.3785,8457536,0
2010-05-14,8.2534,8.3028,8.0894,8.288,12580040,0
2010-05-17,8.298,8.3441,7.9279,8.0869,10390311,0
2010-05-18,8.2312,8.3392,8.0282,8.0602,9695397,0
2010-05-19,8.0111,8.1041,7.8444,8.0553,10898430,0
2010-05-20,7.781,7.798,7.5187,7.531,9812749,0
2010-05-21,7.401,7.7219,7.2661,7.6827,8463653,0
2010-05-24,7.6363,7.6877,7.4257,7.4305,5297196,0
2010-05-25,7.1955,7.7488,7.0776,7.7171,12619521,0
2010-05-26,7.9498,8.0821,7.918,7.9401,11025322,0
2010-05-27,8.1237,8.528,8.1237,8.528,9266050,0
2010-05-28,8.4765,8.6384,8.3416,8.4987,9203848,0
2010-06-01,8.3003,8.577,8.0454,8.0676,9097012,0
2010-06-02,8.1261,8.6578,8.0919,8.6529,8367563,0
2010-06-03,8.8123,9.1504,8.6014,9.1061,11363332,0
2010-06-04,8.92,9.4001,8.4692,8.5672,15905002,0
2010-06-07,8.6407,8.8073,8.4347,8.4619,8559417,0
2010-06-08,8.4692,8.6236,8.2024,8.4494,10098387,0
2010-06-09,8.577,8.7166,8.3271,8.3736,7765373,0
2010-06-10,8.5989,8.9272,8.5989,8.9078,6140391,0
2010-06-11,8.7263,9.0765,8.7263,9.067,5864363,0
2010-06-14,9.2139,9.2923,9.0303,9.067,5337142,0
2010-06-15,9.1772,9.4262,9.17,9.4098,5409353,0
2010-06-16,9.3071,9.4845,9.1967,9.3632,6576895,0
2010-06-17,9.4068,9.4068,9.0597,9.1626,5779534,0
2010-06-18,9.1528,9.1821,8.888,8.9247,11451847,0
2010-06-21,9.138,9.2408,8.7263,8.7998,9746107,0
2010-06-22,8.7679,8.8318,8.0821,8.1285,20152833,0
2010-06-23,8.1017,8.1555,8.0087,8.0627,8854248,0
2010-06-24,8.0528,8.2288,7.9279,7.9596,11601017,0
2010-06-25,8.0037,8.1114,7.8396,8.0676,7596917,0
2010-06-28,8.1017,8.5377,8.1017,8.1755,13838832,0
2010-06-29,8.0676,8.0676,7.6827,7.7366,8513121,0
2010-06-30,7.741,7.822,7.6382,7.6723,11148567,0
2010-07-01,7.7146,7.8029,7.3522,7.6633,8466432,0
2010-07-02,7.7366,7.8004,7.5211,7.5774,4637301,0
2010-07-06,7.771,7.9328,7.5873,7.6413,8417448,0
2010-07-07,7.6827,7.9254,7.6363,7.9229,5129937,0
2010-07-08,8.0479,8.2658,7.9718,8.2337,10570634,0
2010-07-09,8.1333,8.2708,8.1041,8.2048,5235632,0
2010-07-12,8.168,8.3126,8.0356,8.1237,3482308,0
2010-07-13,8.2559,8.3197,8.1877,8.207,3849555,0
2010-07-14,8.1309,8.3101,8.0578,8.207,4895339,0
2010-07-15,8.1999,8.2024,7.967,8.163,3825651,0
2010-07-16,8.0749,8.0821,7.7513,7.8077,4411695,0
2010-07-19,7.8298,7.9254,7.6729,7.8176,6425159,0
2010-07-20,7.7073,8.1555,7.6215,8.1383,7737589,0
2010-07-21,8.1827,8.3637,7.9864,8.0208,15555403,0
2010-07-22,8.1531,8.3687,7.8664,8.0282,14713975,0
2010-07-23,8.0331,8.0331,7.6437,7.8004,12203835,0
2010-07-26,7.8518,7.8591,7.6729,7.7662,9760021,0
2010-07-27,7.7906,7.842,7.4083,7.4597,9360399,0
2010-07-28,7.4597,7.5457,7.303,7.3522,6468938,0
2010-07-29,7.3986,7.5285,7.276,7.4795,5676423,0
2010-07-30,7.3911,7.5236,7.3129,7.4646,5486499,0
2010-08-02,7.6461,7.7463,7.5799,7.6657,5229822,0
2010-08-03,7.6633,8.0379,7.6019,7.9057,9508435,0
2010-08-04,7.8984,8.0821,7.8739,8.0258,6826200,0
2010-08-05,7.9816,8.0282,7.8616,7.9621,5985548,0
2010-08-06,7.8591,7.9057,7.6388,7.8029,8140560,0
2010-08-09,7.8494,7.9378,7.7906,7.9205,4012370,0
2010-08-10,7.8152,7.9523,7.7171,7.8934,4806521,0
2010-08-11,7.7121,7.7316,7.536,7.5873,5976671,0
2010-08-12,7.4158,7.6239,7.3692,7.5385,6910236,0
2010-08-13,7.541,7.6583,7.4721,7.5187,6856838,0
2010-08-16,7.4621,7.5038,7.3668,7.3936,7860202,0
2010-08-17,7.4771,7.5038,7.3104,7.4257,11047723,0
2010-08-18,7.3936,7.4354,7.2661,7.3862,4975430,0
2010-08-19,7.2464,7.2686,7.0826,7.2489,10863415,0
2010-08-20,7.1585,7.2004,7.0653,7.1732,6855221,0
2010-08-23,7.1782,7.3229,7.1462,7.232,10463072,0
2010-08-24,7.0826,7.0876,6.9305,7.0263,9360681,0
2010-08-25,6.9553,6.9553,6.715,6.8524,9939901,0
2010-08-26,6.9158,6.965,6.7984,6.8401,5614284,0
2010-08-27,6.933,7.0483,6.7346,7.0288,5490028,0
2010-08-30,7.0239,7.1906,6.9036,6.9036,9357669,0
2010-08-31,6.8588,6.9861,6.7802,6.8192,8190477,0
2010-09-01,6.9405,7.1143,6.9183,7.0508,9134184,0
2010-09-02,7.0653,7.0826,6.9231,7.0801,4795438,0
2010-09-03,7.156,7.2271,7.0851,7.1732,3680185,0
2010-09-07,7.1168,7.1388,6.9503,7.0016,4322352,0
2010-09-08,6.9993,7.1094,6.9503,7.0091,4367200,0
2010-09-09,7.1242,7.161,6.965,6.9699,5643325,0
2010-09-10,7.0215,7.1658,6.9846,7.134,8528838,0
2010-09-13,7.2514,7.303,7.0801,7.1782,6812063,0
2010-09-14,7.1757,7.2982,7.1094,7.1832,6234498,0
2010-09-15,7.1291,7.1955,7.0433,7.0606,6055342,0
2010-09-16,6.8914,7.019,6.7298,6.8154,13456931,0
2010-09-17,6.8277,6.8426,6.6024,6.6121,14104072,0
2010-09-20,6.617,6.7838,6.5216,6.7788,9227187,0
2010-09-21,6.7813,6.8647,6.6905,6.8647,8386673,0
2010-09-22,6.8499,6.9355,6.7076,6.7199,8290705,0
2010-09-23,6.6343,6.9553,6.6049,6.8573,9306102,0
2010-09-24,6.9528,7.0801,6.8793,7.0288,6332342,0
2010-09-27,7.0386,7.1291,6.9479,6.9577,6099998,0
2010-09-28,6.9772,7.0532,6.9011,7.0337,3829703,0
2010-09-29,6.9896,7.4158,6.965,7.3986,7609186,0
2010-09-30,7.4621,7.5088,7.2271,7.3765,9525344,0
2010-10-01,7.4721,7.5873,7.4476,7.4869,6717190,0
2010-10-04,7.4771,7.5236,7.2296,7.2933,6432851,0
2010-10-05,7.4182,7.6485,7.4182,7.526,9219641,0
2010-10-06,7.5385,7.7906,7.5385,7.7244,7812276,0
2010-10-07,7.7613,7.7613,7.5995,7.6777,4938367,0
2010-10-08,7.6535,7.8861,7.6535,7.8494,4287974,0
2010-10-11,7.864,7.8959,7.6951,7.7244,4478964,0
2010-10-12,7.6852,7.6901,7.335,7.5113,9644284,0
2010-10-13,7.5749,7.6802,7.5529,7.6363,6684980,0
2010-10-14,7.6313,7.6437,7.4621,7.5236,4660041,0
2010-10-15,7.5995,7.6363,7.4108,7.4771,4294473,0
2010-10-18,7.4646,7.6363,7.401,7.6068,2753719,0
2010-10-19,7.4451,7.4869,7.2835,7.3253,5314615,0
2010-10-20,7.3104,7.4869,7.3007,7.4621,5067730,0
2010-10-21,7.4893,7.6019,7.3498,7.4549,5064914,0
2010-10-22,7.4621,7.5774,7.4549,7.5651,4737406,0
2010-10-25,7.651,7.7415,7.4991,7.5749,7060437,0
2010-10-26,7.4721,7.4721,6.9821,7.0215,17371848,0
2010-10-27,6.9305,7.0337,6.813,7.0263,10026850,0
2010-10-28,7.0702,7.102,6.8671,6.9255,7401751,0
2010-10-29,6.9083,7.1511,6.862,7.0994,4621529,0
2010-11-01,7.2271,7.541,7.2271,7.3886,8155636,0
2010-11-02,7.4918,7.4991,7.3154,7.4819,3214508,0
2010-11-03,7.5236,7.6363,7.4525,7.6019,6286466,0
2010-11-04,7.7219,7.8396,7.7049,7.8053,5830635,0
2010-11-05,7.8469,7.9032,7.771,7.8909,3951641,0
2010-11-08,7.8371,8.0307,7.8248,7.9718,3954822,0
2010-11-09,8.4179,8.893,8.2168,8.2905,20273626,0
2010-11-10,8.2733,8.5109,8.1261,8.5061,8162635,0
2010-11-11,8.4081,8.6431,8.3834,8.6384,5331720,0
2010-11-12,8.5377,8.55,8.2955,8.4202,4714848,0
2010-11-15,8.4765,8.5085,8.3736,8.3932,5041444,0
2010-11-16,8.298,8.354,8.1163,8.2024,6372611,0
2010-11-17,8.19,8.2436,8.1531,8.173,3910194,0
2010-11-18,8.2758,8.4765,8.2683,8.4322,6247626,0
2010-11-19,8.4765,8.7876,8.4081,8.7778,9748993,0
2010-11-22,8.6897,8.8023,8.4814,8.7926,5377241,0
2010-11-23,8.6652,8.6652,8.4765,8.5255,5479403,0
2010-11-24,8.6676,8.6799,8.4938,8.631,4349768,0
2010-11-26,8.5208,8.6529,8.5159,8.577,2226668,0
2010-11-29,8.4938,8.582,8.4544,8.545,7115220,0
2010-11-30,8.4444,8.6528,8.4129,8.5671,3885508,0
2010-12-01,8.7558,8.8293,8.6972,8.8196,6388034,0
2010-12-02,8.8341,9.0913,8.8245,9.0499,6563244,0
2010-12-03,9.0083,9.2531,8.9934,9.2337,4919994,0
2010-12-06,9.2237,9.2605,9.1257,9.1553,6722820,0
2010-12-07,9.28,9.3856,9.0913,9.1257,4360167,0
2010-12-08,9.1577,9.1577,8.8293,8.8466,5852300,0
2010-12-09,8.9272,8.9861,8.572,8.795,7718821,0
2010-12-10,8.6947,8.736,8.5548,8.6627,5592445,0
2010-12-13,8.7483,9.2433,8.6652,9.0523,16688310,0
2010-12-14,9.0815,9.1012,8.8048,8.8735,6057241,0
2010-12-15,8.8857,9.0009,8.827,8.8539,4273343,0
2010-12-16,8.8612,8.9443,8.8172,8.8196,4640620,0
2010-12-17,8.8341,8.9812,8.7754,8.974,7514466,0
2010-12-20,8.9765,9.0352,8.8048,9.0231,4224120,0
2010-12-21,9.0646,9.0888,8.9715,9.0597,3481581,0
2010-12-22,9.0717,9.0717,8.8857,9.0059,3809237,0
2010-12-23,8.9765,9.0694,8.9368,9.0474,1729247,0
2010-12-27,8.964,9.0327,8.8906,8.969,5204759,0
2010-12-28,8.9984,9.0327,8.9468,9.0206,2211803,0
2010-12-29,9.055,9.18,9.028,9.1507,4481329,0
2010-12-30,9.18,9.3296,9.1751,9.234,4142458,0
2010-12-31,9.2094,9.3274,9.1825,9.2734,4163090,0
2011-01-03,9.3708,9.509,9.3243,9.4212,4830319,0
2011-01-04,9.4555,9.516,9.0742,9.192,5548871,0
2011-01-05,9.1037,9.28,8.9886,9.1871,6207026,0
2011-01-06,9.1896,9.263,9.0938,9.17,4448980,0
2011-01-07,9.1675,9.2139,9.0864,9.1846,3177009,0
2011-01-10,9.165,9.2337,9.0523,9.2114,2644441,0
2011-01-11,9.2556,9.4575,9.2287,9.392,3071034,0
2011-01-12,9.4506,9.4995,9.2777,9.3826,4559268,0
2011-01-13,9.3581,9.3971,9.2337,9.2973,3511667,0
2011-01-14,9.2897,9.4555,9.2361,9.4476,3533070,0
2011-01-18,9.4865,9.63,9.3581,9.611,4222051,0
2011-01-19,9.601,9.633,9.3095,9.4018,5005701,0
2011-01-20,9.3485,9.4212,9.1037,9.3856,4121630,0
2011-01-21,9.663,9.817,9.4575,9.576,7787514,0
2011-01-24,9.531,9.908,9.4865,9.808,7082366,0
2011-01-25,9.775,9.79,9.571,9.688,3427401,0
2011-01-26,9.723,9.996,9.68,9.969,3832337,0
2011-01-27,9.954,10.031,9.86,9.925,2844190,0
2011-01-28,9.913,9.989,9.668,9.743,5435252,0
2011-01-31,9.779,10.255,9.779,10.198,6098840,0
2011-02-01,10.263,10.339,10.167,10.228,6404242,0
2011-02-02,10.157,10.422,10.152,10.353,5867048,0
2011-02-03,10.317,10.456,10.135,10.216,4582474,0
2011-02-04,10.253,10.283,9.947,10.137,4401796,0
2011-02-07,10.198,10.276,10.023,10.062,5033733,0
2011-02-08,10.081,10.135,9.808,10.026,4664648,0
2011-02-09,9.969,10.051,9.701,9.906,5209516,0
2011-02-10,9.84,10.021,9.798,10.001,3901473,0
2011-02-11,9.986,9.986,9.812,9.901,3915879,0
2011-02-14,9.901,10.053,9.886,9.966,4000104,0
2011-02-15,9.935,9.961,9.817,9.837,5115328,0
2011-02-16,9.876,10.094,9.832,10.06,5425833,0
2011-02-18,10.004,10.051,9.825,10.013,2962694,0
2011-02-22,10.048,10.342,9.673,9.758,7568869,0
2011-02-23,10.412,11.024,10.278,10.971,21000906,0
2011-02-24,11.092,11.594,10.954,10.976,13642944,0
2011-02-25,11.041,11.274,10.931,11.218,5735063,0
2011-02-28,11.259,11.363,11.124,11.186,6174602,0
2011-03-01,11.314,11.344,10.864,10.892,7250732,0
2011-03-02,10.861,11.026,10.742,11.002,4603445,0
2011-03-03,11.072,11.27,10.99,11.223,5606894,0
2011-03-04,11.208,11.383,11.115,11.344,6732693,0
2011-03-07,11.385,11.503,10.874,11.102,6064170,0
2011-03-08,11.127,11.147,10.749,10.91,5880501,0
2011-03-09,10.883,11.056,10.824,10.864,4458677,0
2011-03-10,10.729,10.729,10.324,10.541,7063846,0
2011-03-11,10.441,10.859,10.356,10.784,4948735,0
2011-03-14,10.737,11.369,10.705,11.324,9056657,0
2011-03-15,10.976,11.674,10.89,11.436,12880583,0
2011-03-16,11.498,11.944,11.393,11.508,11579048,0
2011-03-17,11.759,11.869,11.41,11.8,7760824,0
2011-03-18,12.077,12.137,11.587,11.875,13294880,0
2011-03-21,12.057,12.174,11.905,12.11,6227425,0
2011-03-22,12.115,12.186,11.994,12.075,4582550,0
2011-03-23,12.025,12.177,11.966,12.134,3447744,0
2011-03-24,12.169,12.282,11.88,12.27,6182093,0
2011-03-25,12.278,12.646,12.245,12.596,6992553,0
2011-03-28,12.579,12.608,12.22,12.25,5577420,0
2011-03-29,12.278,12.502,12.115,12.424,5533025,0
2011-03-30,12.606,13.133,12.546,13.078,10310678,0
2011-03-31,13.122,13.271,12.953,12.976,5776063,0
2011-04-01,13.141,13.359,13.106,13.238,5836498,0
2011-04-04,13.265,13.502,13.146,13.198,5819493,0
2011-04-05,13.151,13.293,13.091,13.178,3340593,0
2011-04-06,13.228,13.326,12.829,13.036,4371390,0
2011-04-07,13.084,13.148,12.94,13.071,6466893,0
2011-04-08,13.161,13.3,12.953,13.014,3024588,0
2011-04-11,13.056,13.153,12.747,12.829,3645620,0
2011-04-12,12.682,12.689,12.349,12.479,6036049,0
2011-04-13,12.648,12.817,12.621,12.712,5527605,0
2011-04-14,12.641,12.94,12.556,12.875,6495024,0
2011-04-15,12.93,13.123,12.721,13.106,4544540,0
2011-04-18,12.898,12.958,12.666,12.802,5259916,0
2011-04-19,12.643,12.755,12.574,12.69,5289773,0
2011-04-20,12.916,13.238,12.825,13.046,6665140,0
2011-04-21,13.133,13.416,13.026,13.394,7330737,0
2011-04-25,13.366,13.448,13.146,13.371,3989366,0
2011-04-26,13.458,13.652,13.314,13.61,5486162,0
2011-04-27,13.707,13.707,13.28,13.645,7597094,0
2011-04-28,13.65,14.105,13.502,13.637,7351921,0
2011-04-29,13.658,13.851,13.638,13.789,4747805,0
2011-05-02,14.026,14.061,13.637,13.768,6167269,0
2011-05-03,13.697,13.732,13.171,13.331,6832649,0
2011-05-04,13.334,13.344,12.875,12.897,7157286,0
2011-05-05,12.721,13.006,12.501,12.745,8554611,0
2011-05-06,13.128,13.248,12.648,12.81,6813618,0
2011-05-09,12.885,13.561,12.885,13.519,8181958,0
2011-05-10,13.488,13.908,13.47,13.753,7458716,0
2011-05-11,13.665,13.687,12.929,12.96,6671890,0
2011-05-12,12.872,13.178,12.618,13.041,5789154,0
2011-05-13,13.153,13.278,12.829,12.975,3624544,0
2011-05-16,12.935,13.324,12.8,12.94,3151758,0
2011-05-17,12.919,13.143,12.8,13.111,4543532,0
2011-05-18,13.203,13.758,13.133,13.544,9500333,0
2011-05-19,13.647,13.707,13.153,13.255,6683991,0
2011-05-20,13.21,13.49,12.868,13.399,8509854,0
2011-05-23,13.128,13.151,12.911,12.999,5461681,0
2011-05-24,13.096,13.43,13.009,13.106,5416229,0
2011-05-25,13.016,14.1,13.011,14.032,12251522,0
2011-05-26,14.004,14.284,13.848,14.237,7028015,0
2011-05-27,14.308,14.573,14.15,14.247,5244423,0
2011-05-31,14.515,14.741,14.204,14.401,9420692,0
2011-06-01,14.395,14.518,13.687,13.753,7280090,0
2011-06-02,13.8,13.953,13.575,13.789,5683689,0
2011-06-03,13.524,13.978,13.372,13.863,4683786,0
2011-06-06,13.827,13.961,13.463,13.488,4211664,0
2011-06-07,13.627,13.963,13.473,13.707,5769052,0
2011-06-08,13.878,14.863,13.878,14.293,15840283,0
2011-06-09,14.38,14.709,14.21,14.543,14362947,0
2011-06-10,14.392,14.511,14.13,14.175,8595261,0
2011-06-13,14.202,14.332,13.455,13.685,7236564,0
2011-06-14,13.94,14.46,13.928,14.447,7695099,0
2011-06-15,14.21,14.546,14.067,14.275,7401639,0
2011-06-16,14.505,15.288,14.439,14.811,16632352,0
2011-06-17,15.028,15.1,14.606,14.792,11788238,0
2011-06-20,14.739,14.857,14.516,14.822,6528538,0
2011-06-21,14.906,15.216,14.904,15.165,5459246,0
2011-06-22,15.093,15.547,15.07,15.273,6919467,0
2011-06-23,14.963,15.118,14.674,15.073,9379328,0
2011-06-24,15.095,15.199,14.916,15.063,9568205,0
2011-06-27,15.001,15.391,14.789,15.347,8766127,0
2011-06-28,15.458,16.139,15.458,16.117,8197588,0
2011-06-29,16.233,16.506,16.046,16.158,6743775,0
2011-06-30,16.259,16.45,16.084,16.254,5407085,0
2011-07-01,16.253,16.543,16.058,16.473,4834110,0
2011-07-05,16.27,16.862,16.27,16.461,7028341,0
2011-07-06,16.441,16.493,16.122,16.297,7120345,0
2011-07-07,16.662,16.859,16.19,16.322,9410976,0
2011-07-08,16.028,16.32,15.951,16.295,5648755,0
2011-07-11,16.016,16.046,15.497,15.542,7582627,0
2011-07-12,15.59,15.784,15.49,15.522,6278040,0
2011-07-13,15.642,16.078,15.595,15.794,6713279,0
2011-07-14,15.874,15.941,15.324,15.344,6374476,0
2011-07-15,16.233,17.105,16.233,16.774,23765398,0
2011-07-18,16.637,16.833,16.422,16.811,7558995,0
2011-07-19,17.033,17.441,17.033,17.426,7053155,0
2011-07-20,17.488,17.488,17.177,17.226,4624585,0
2011-07-21,17.448,17.714,17.344,17.493,5747448,0
2011-07-22,17.496,17.741,17.392,17.633,3912472,0
2011-07-25,17.29,17.931,17.223,17.723,4754838,0
2011-07-26,17.678,18.161,17.46,17.9,5187635,0
2011-07-27,17.762,17.896,17.322,17.397,7287698,0
2011-07-28,17.676,19.348,17.676,18.593,13832061,0
2011-07-29,18.311,18.435,18.066,18.158,9237830,0
2011-08-01,18.537,18.626,18.028,18.45,6210064,0
2011-08-02,18.344,18.701,17.987,18.014,6068371,0
2011-08-03,18.014,18.198,17.429,17.927,8257020,0
2011-08-04,17.563,17.628,16.496,16.548,10584933,0
2011-08-05,16.84,17.098,15.83,16.39,16038641,0
2011-08-08,15.722,15.746,14.167,14.535,14947711,0
2011-08-09,14.757,16.3,14.684,16.091,14820899,0
2011-08-10,15.741,17.163,15.617,16.357,11704040,0
2011-08-11,16.459,17.781,16.234,17.462,10831681,0
2011-08-12,17.783,17.979,17.295,17.709,5737596,0
2011-08-15,17.892,18.242,17.88,18.148,6322814,0
2011-08-16,17.856,18.029,17.416,17.63,7965894,0
2011-08-17,17.925,18.081,17.506,17.68,5913694,0
2011-08-18,17.18,17.18,16.412,16.669,8568461,0
2011-08-19,16.28,17.028,16.221,16.33,7973349,0
2011-08-22,16.934,17.028,15.886,16.212,7421968,0
2011-08-23,16.39,17.224,16.058,17.219,6367867,0
2011-08-24,17.13,17.357,16.769,17.229,4769440,0
2011-08-25,17.285,17.535,16.826,17.045,5952600,0
2011-08-26,16.852,17.688,16.713,17.645,8405002,0
2011-08-29,17.848,18.164,17.569,18.143,6145846,0
2011-08-30,18.027,18.997,17.959,18.802,9848785,0
2011-08-31,18.956,19.243,18.46,18.607,7918556,0
2011-09-01,18.666,19.266,18.456,18.468,6641699,0
2011-09-02,17.976,18.385,17.658,18.205,3923642,0
2011-09-06,17.671,18.481,17.283,18.419,7974851,0
2011-09-07,18.814,19.285,18.726,18.911,7069645,0
2011-09-08,18.689,18.951,18.149,18.219,9943670,0
2011-09-09,17.912,18.034,17.003,17.214,13353504,0
2011-09-12,16.869,17.424,16.501,17.1,11084268,0
2011-09-13,17.038,17.236,16.481,17.115,8259834,0
2011-09-14,17.221,17.431,16.628,17.194,8680605,0
2011-09-15,17.419,17.455,16.794,17.048,10103692,0
2011-09-16,17.133,17.574,16.859,17.305,15768415,0
2011-09-19,16.838,18.094,16.523,17.841,17070832,0
2011-09-20,17.932,18.376,17.491,17.511,8175144,0
2011-09-21,17.471,18.899,17.17,17.175,18681984,0
2011-09-22,16.352,16.831,15.427,15.871,16198583,0
2011-09-23,15.699,15.857,14.863,14.985,11945573,0
2011-09-26,15.122,15.936,14.769,15.916,11975444,0
2011-09-27,16.307,16.929,16.132,16.253,8658017,0
2011-09-28,16.355,16.488,15.577,15.607,7507981,0
2011-09-29,16.11,16.162,15.253,15.729,5959361,0
2011-09-30,15.297,15.804,15.033,15.181,6456133,0
2011-10-03,15,15.095,14.29,14.366,6631673,0
2011-10-04,13.957,15.038,13.621,15.003,8593233,0
2011-10-05,15.258,15.947,14.709,15.774,11747785,0
2011-10-06,15.814,16.475,15.63,16.072,7629451,0
2011-10-07,16.224,16.29,15.437,15.602,7403393,0
2011-10-10,16.023,16.667,15.918,16.473,5940442,0
2011-10-11,16.256,16.523,15.943,16.139,4937502,0
2011-10-12,16.246,16.412,15.771,15.794,10258678,0
2011-10-13,15.657,16.031,14.958,15.928,18014716,0
2011-10-14,16.142,16.759,15.679,16.754,8639886,0
2011-10-17,16.613,17.506,16.528,16.899,10863085,0
2011-10-18,16.884,17.165,16.251,17.072,9616749,0
2011-10-19,17.105,17.395,16.595,16.735,11284019,0
2011-10-20,16.615,17.115,16.481,16.889,7620088,0
2011-10-21,17.159,17.401,17.114,17.237,7348515,0
2011-10-24,17.26,17.499,16.951,17.32,9413346,0
2011-10-25,17.233,17.262,16.171,16.215,8081900,0
2011-10-26,16.437,16.759,15.627,16.39,12854497,0
2011-10-27,18.084,19.752,17.9,18.987,25420349,0
2011-10-28,18.921,19.98,18.792,19.668,12353045,0
2011-10-31,19.291,19.455,18.716,19.056,10362926,0
2011-11-01,18.313,19.352,17.832,19.041,12850951,0
2011-11-02,19.528,20.053,19.282,19.722,10465709,0
2011-11-03,20.133,20.6,19.583,20.131,8716078,0
2011-11-04,19.873,20.601,19.72,20.512,7772918,0
2011-11-07,20.582,20.804,20.141,20.518,8989077,0
2011-11-08,20.762,20.762,19.993,20.355,7612026,0
2011-11-09,19.717,20.355,19.55,19.71,8504664,0
2011-11-10,20.516,21.444,20.242,21.232,11949036,0
2011-11-11,21.481,22.078,21.429,21.603,9797694,0
2011-11-14,21.394,21.479,20.839,21.174,5479574,0
2011-11-15,21.052,21.419,20.904,21.05,7092821,0
2011-11-16,20.909,21.676,20.879,20.901,6920199,0
2011-11-17,20.869,20.962,19.695,19.848,9333721,0
2011-11-18,20.136,20.472,19.809,20.151,8171269,0
2011-11-21,19.662,19.804,19.292,19.685,7413704,0
2011-11-22,19.695,19.968,19.442,19.649,6020869,0
2011-11-23,19.302,19.372,18.418,18.47,7673383,0
2011-11-25,18.375,18.953,18.243,18.813,3057739,0
2011-11-28,19.722,20,19.372,19.632,9929945,0
2011-11-29,19.673,20.511,19.627,20.383,9542136,0
2011-11-30,21.283,21.749,21.038,21.734,9240902,0
2011-12-01,21.483,21.847,20.724,21.045,9380825,0
2011-12-02,21.35,21.884,21.164,21.198,6031129,0
2011-12-05,21.644,21.802,20.824,21.071,6063480,0
2011-12-06,21.022,21.217,20.642,21.052,4736704,0
2011-12-07,20.938,20.977,19.674,19.994,9335633,0
2011-12-08,19.904,20.127,19.564,19.78,7714792,0
2011-12-09,19.845,20,19.553,19.916,7454055,0
2011-12-12,19.55,19.558,18.783,19.043,7001410,0
2011-12-13,19.183,19.546,18.463,18.673,6057653,0
2011-12-14,18.336,18.373,17.464,17.976,13274926,0
2011-12-15,18.175,18.331,17.624,17.687,8371109,0
2011-12-16,17.855,18.221,17.568,18.195,10190836,0
2011-12-19,18.173,18.273,17.604,17.675,7510575,0
2011-12-20,18.096,19.056,18.096,18.918,9294297,0
2011-12-21,18.916,19.028,18.438,18.975,6193568,0
2011-12-22,18.999,19.264,18.967,19.108,5140604,0
2011-12-23,19.109,19.15,18.792,19.133,3385991,0
2011-12-27,19.046,19.347,19.028,19.117,4489471,0
2011-12-28,19.193,19.254,18.633,18.698,3414924,0
2011-12-29,18.723,18.975,18.686,18.877,3370350,0
2011-12-30,18.912,18.946,18.617,18.622,3816400,0
2012-01-03,19.162,19.271,18.55,18.841,7498648,0
2012-01-04,19.343,20.27,18.956,20.195,18193474,0
2012-01-05,20.263,20.392,19.797,20.293,7559744,0
2012-01-06,20.364,20.397,19.77,19.785,7230193,0
2012-01-09,19.767,19.966,19.501,19.544,5873844,0
2012-01-10,19.901,19.961,19.162,19.226,10430622,0
2012-01-11,19.14,19.145,17.017,17.079,26226091,0
2012-01-12,17.169,17.301,16.298,16.479,25178710,0
2012-01-13,16.401,16.815,16.089,16.474,14864269,0
2012-01-17,16.589,16.589,15.804,16.283,13600577,0
2012-01-18,16.376,16.619,16.278,16.554,9894876,0
2012-01-19,16.436,16.634,15.311,15.485,19540945,0
2012-01-20,15.435,15.545,14.788,14.998,21715683,0
2012-01-23,15.607,16.328,15.545,15.97,28330969,0
2012-01-24,15.781,15.781,15.216,15.717,19561409,0
2012-01-25,15.288,16.44,15.152,16.348,21945132,0
2012-01-26,16.368,16.663,15.588,15.921,11693077,0
2012-01-27,16.094,16.416,15.828,16.138,9155704,0
2012-01-30,15.911,15.974,15.722,15.931,6412308,0
2012-01-31,16.087,16.164,15.424,15.655,10364900,0
2012-02-01,15.771,16.049,15.421,15.989,9276269,0
2012-02-02,15.989,16.009,15.52,15.79,14492697,0
2012-02-03,16.039,16.054,15.682,15.926,9580859,0
2012-02-06,15.848,16.539,15.707,16.46,7940376,0
2012-02-07,16.46,16.82,16.214,16.712,8011485,0
2012-02-08,16.678,16.957,16.157,16.219,7261897,0
2012-02-09,16.219,16.584,15.891,15.974,11786835,0
2012-02-10,15.756,16.504,15.545,16.474,10750493,0
2012-02-13,16.614,16.746,16.396,16.707,4307251,0
2012-02-14,16.668,17.292,16.663,17.183,9618424,0
2012-02-15,17.301,17.42,16.888,17.017,7666785,0
2012-02-16,17.012,17.687,16.839,17.415,9350099,0
2012-02-17,17.667,18.226,17.644,17.981,10618297,0
2012-02-21,18.687,18.778,17.144,17.672,18093978,0
2012-02-22,17.667,17.931,16.962,17.198,9432563,0
2012-02-23,17.252,17.425,16.938,17.391,6570001,0
2012-02-24,17.527,17.667,17.252,17.518,4799755,0
2012-02-27,17.513,17.735,17.381,17.425,6764180,0
2012-02-28,17.405,17.595,17.124,17.396,5790277,0
2012-02-29,17.341,17.42,16.971,17.119,6000540,0
2012-03-01,17.193,17.667,17.084,17.654,5474080,0
2012-03-02,17.604,17.634,16.81,16.913,6399810,0
2012-03-05,16.848,16.962,16.416,16.858,6119889,0
2012-03-06,16.455,16.663,16.21,16.609,5488635,0
2012-03-07,16.658,16.992,16.411,16.928,5428513,0
2012-03-08,17.05,17.311,16.908,17.203,4852597,0
2012-03-09,17.316,17.42,17.007,17.134,4251103,0
2012-03-12,16.997,17.027,16.445,16.559,4909422,0
2012-03-13,16.648,16.76,16.308,16.648,6086745,0
2012-03-14,16.619,16.81,16.273,16.381,6133122,0
2012-03-15,16.406,16.534,16.166,16.214,6379200,0
2012-03-16,16.219,16.529,15.984,16.401,9127674,0
2012-03-19,16.348,16.775,16.219,16.693,5550325,0
2012-03-20,16.554,16.554,16.148,16.273,6186826,0
2012-03-21,16.308,16.529,16.21,16.469,7647263,0
2012-03-22,16.185,16.234,15.425,15.47,8157363,0
2012-03-23,15.47,16.219,15.216,15.96,11276911,0
2012-03-26,16.148,16.185,15.682,16.024,5984882,0
2012-03-27,15.751,15.965,15.53,15.731,4505694,0
2012-03-28,15.612,15.667,15.171,15.602,9508607,0
2012-03-29,15.411,15.485,14.449,14.846,20121587,0
2012-03-30,14.97,15.503,14.905,15.3,11968501,0
2012-04-02,15.268,15.901,15.221,15.727,8207806,0
2012-04-03,15.702,15.727,15.278,15.465,7007363,0
2012-04-04,15.232,15.395,15.131,15.34,5890680,0
2012-04-05,15.3,16.038,15.256,15.596,6004091,0
2012-04-09,15.263,15.545,15.229,15.401,6265845,0
2012-04-10,15.386,15.465,14.846,15.033,7447297,0
2012-04-11,15.258,15.346,14.622,14.632,6296712,0
2012-04-12,14.632,15.326,14.632,15.057,7282867,0
2012-04-13,14.983,15.229,14.953,15.018,5809627,0
2012-04-16,14.691,15.097,14.154,14.497,9388353,0
2012-04-17,14.777,15.32,14.709,15.001,5487601,0
2012-04-18,14.918,15.107,14.861,14.978,7471866,0
2012-04-19,15.023,15.381,14.948,15.206,7701501,0
2012-04-20,15.315,15.479,14.772,14.792,6035759,0
2012-04-23,14.434,14.958,14.331,14.706,5777144,0
2012-04-24,14.759,14.807,14.43,14.527,5992832,0
2012-04-25,14.726,15.176,14.711,15.107,9887513,0
2012-04-26,15.033,16.298,14.846,16.195,13813208,0
2012-04-27,16.195,16.647,16.073,16.583,10864578,0
2012-04-30,16.798,17.265,16.345,17.245,12168185,0
2012-05-01,17.246,17.775,17.179,17.634,11019925,0
2012-05-02,17.183,17.445,17.002,17.055,8797487,0
2012-05-03,17.055,17.241,16.858,16.971,8442306,0
2012-05-04,16.731,16.932,16.509,16.868,6848465,0
2012-05-07,16.701,16.868,16.435,16.613,7776819,0
2012-05-08,16.4,16.81,16.018,16.746,8437504,0
2012-05-09,16.459,17.73,16.267,17.658,14107103,0
2012-05-10,17.75,18.066,17.371,17.75,12809327,0
2012-05-11,17.537,17.901,17.41,17.44,5593918,0
2012-05-14,17.237,17.566,17.183,17.296,6421951,0
2012-05-15,17.331,17.435,16.588,16.697,9690346,0
2012-05-16,16.825,18.006,16.825,17.041,11246772,0
2012-05-17,17.065,17.291,16.494,16.544,7711423,0
2012-05-18,16.662,17.218,16.647,16.829,9971929,0
2012-05-21,16.942,17.667,16.716,17.469,8741695,0
2012-05-22,17.542,18.169,17.281,17.599,9050491,0
2012-05-23,17.381,17.891,17.129,17.843,4475884,0
2012-05-24,17.644,17.663,17.021,17.223,6808052,0
2012-05-25,17.006,17.291,16.731,17.074,6872899,0
2012-05-29,17.281,17.391,16.873,17.016,7691687,0
2012-05-30,16.785,16.815,15.973,16.117,10316823,0
2012-05-31,16.119,16.149,15.382,15.976,11445586,0
2012-06-01,15.656,15.78,14.996,15.295,11275538,0
2012-06-04,15.35,15.538,14.704,15.286,10029596,0
2012-06-05,15.242,15.794,15.179,15.716,5121445,0
2012-06-06,15.91,16.479,15.91,16.385,5582735,0
2012-06-07,16.657,16.746,16.063,16.107,5208402,0
2012-06-08,15.988,16.233,15.735,16.2,5544231,0
2012-06-11,16.4,16.558,15.711,15.73,5237377,0
2012-06-12,15.862,16.514,15.691,16.494,7135045,0
2012-06-13,16.272,16.405,15.78,15.842,6256107,0
2012-06-14,15.92,17.425,15.73,17.208,14221027,0
2012-06-15,17.326,17.818,17.232,17.775,9893175,0
2012-06-18,17.745,18.159,17.609,18.081,10593162,0
2012-06-19,18.145,18.411,17.667,17.818,9721183,0
2012-06-20,17.843,18.198,17.585,17.872,5232804,0
2012-06-21,17.843,17.911,17.065,17.109,7529515,0
2012-06-22,17.341,18.125,17.124,17.872,9651363,0
2012-06-25,17.687,18.193,17.361,18.115,7979441,0
2012-06-26,17.991,18.654,17.966,18.591,10022186,0
2012-06-27,18.779,20.477,18.779,20.252,27933436,0
2012-06-28,20.103,20.315,19.239,19.801,21624326,0
2012-06-29,20.387,20.46,18.912,19.349,17293678,0
2012-07-02,19.316,19.618,19.002,19.51,11008001,0
2012-07-03,19.697,19.942,19.549,19.711,5203586,0
2012-07-05,19.574,20.021,19.49,19.574,7113913,0
2012-07-06,19.263,19.736,19.131,19.401,7796969,0
2012-07-09,19.952,20.098,19.471,19.776,7638482,0
2012-07-10,19.874,20.045,19.062,19.185,8933862,0
2012-07-11,19.234,19.486,18.764,19.361,7110193,0
2012-07-12,19.032,19.267,18.9,19.136,8841920,0
2012-07-13,19.529,20.075,19.365,19.932,7613787,0
2012-07-16,19.677,19.997,19.638,19.791,10330437,0
2012-07-17,20.026,20.123,19.445,19.658,9955005,0
2012-07-18,19.574,19.888,19.48,19.599,10409783,0
2012-07-19,19.677,19.711,18.881,19.336,8240693,0
2012-07-20,19.189,19.75,18.963,19.741,8314517,0
2012-07-23,19.145,19.741,18.574,19.663,8915857,0
2012-07-24,19.514,20.221,19.184,19.395,11248754,0
2012-07-25,19.31,19.499,18.465,19.296,11352459,0
2012-07-26,19.721,20.672,19.687,20.516,10593283,0
2012-07-27,20.569,20.712,20.256,20.638,7152537,0
2012-07-30,20.653,21.509,20.653,21.111,7540016,0
2012-07-31,21.12,21.434,20.671,20.726,5803190,0
2012-08-01,20.877,21.057,20.181,20.638,6271819,0
2012-08-02,20.34,20.36,19.435,19.967,6167176,0
2012-08-03,20.457,20.536,19.922,20.231,5796573,0
2012-08-06,20.383,20.638,20.026,20.04,4214286,0
2012-08-07,20.305,21.322,20.171,21.066,5412720,0
2012-08-08,20.955,21.057,20.561,20.817,4052130,0
2012-08-09,20.782,21.764,20.624,21.361,6161233,0
2012-08-10,21.066,21.14,20.541,21.066,4251989,0
2012-08-13,21.052,21.209,20.511,20.653,3855694,0
2012-08-14,20.752,21.003,20.521,20.897,3532942,0
2012-08-15,20.862,21.003,20.594,20.717,2324535,0
2012-08-16,20.907,21.46,20.822,21.273,4293995,0
2012-08-17,21.73,21.73,21.033,21.121,5242046,0
2012-08-20,21.086,21.116,20.325,20.668,5092851,0
2012-08-21,20.792,21.18,20.417,20.516,4708156,0
2012-08-22,20.398,20.697,20.216,20.638,3084043,0
2012-08-23,20.511,20.584,19.937,19.967,4965958,0
2012-08-24,19.977,20.629,19.898,20.566,2969690,0
2012-08-27,20.569,21.057,20.398,20.752,3924712,0
2012-08-28,20.653,20.762,20.206,20.477,3555698,0
2012-08-29,20.447,20.531,20.166,20.201,2571763,0
2012-08-30,20.026,20.216,19.8,19.917,3339681,0
2012-08-31,20.146,20.578,19.897,20.344,4243137,0
2012-09-04,20.281,20.437,19.873,20.388,3251744,0
2012-09-05,20.407,20.407,19.907,19.937,3725225,0
2012-09-06,20.123,20.737,20.007,20.427,3424106,0
2012-09-07,20.511,20.945,20.457,20.717,3729583,0
2012-09-10,21.145,21.365,20.594,20.687,4487768,0
2012-09-11,20.822,21.981,20.822,21.868,8236259,0
2012-09-12,21.986,22.672,21.803,22.375,8596013,0
2012-09-13,22.39,22.841,21.783,22.479,5978795,0
2012-09-14,22.584,23.213,22.305,22.532,7829214,0
2012-09-17,22.454,22.677,22.058,22.146,2452313,0
2012-09-18,22.088,22.547,21.932,22.083,3953828,0
2012-09-19,22.028,22.161,21.764,21.932,4100852,0
2012-09-20,21.66,21.725,21.415,21.715,5278541,0
2012-09-21,21.932,22.26,21.888,22.131,5254335,0
2012-09-24,21.735,21.74,21.351,21.577,5369290,0
2012-09-25,21.76,21.813,21.43,21.445,4197523,0
2012-09-26,21.404,21.863,21.149,21.62,4833697,0
2012-09-27,21.838,22.305,21.649,22.116,5194768,0
2012-09-28,22.018,22.223,21.657,22.056,3392709,0
2012-10-01,22.42,22.816,22.31,22.454,8523724,0
2012-10-02,22.453,22.522,21.858,22.106,5552207,0
2012-10-03,22.096,22.135,21.208,21.528,11281354,0
2012-10-04,21.684,21.788,21.434,21.744,6107303,0
2012-10-05,22.033,22.17,21.616,21.755,4574052,0
2012-10-08,21.597,21.755,21.48,21.567,4152940,0
2012-10-09,21.562,21.868,21.415,21.69,4693089,0
2012-10-10,21.552,21.927,21.494,21.602,2365291,0
2012-10-11,21.843,22.34,21.715,21.788,4784644,0
2012-10-12,21.755,21.971,21.504,21.548,4495720,0
2012-10-15,21.39,21.828,21.38,21.76,3257235,0
2012-10-16,21.966,22.425,21.838,22.405,3813305,0
2012-10-17,22.557,22.701,22.29,22.484,4027332,0
2012-10-18,22.335,22.35,21.903,22.131,4537526,0
2012-10-19,22.072,22.255,21.694,21.853,4747547,0
2012-10-22,21.946,21.946,21.326,21.538,4590795,0
2012-10-23,21.144,21.615,21.065,21.483,4435255,0
2012-10-24,21.587,21.705,21.071,21.096,5026645,0
2012-10-25,21.336,21.489,20.702,21.199,6961722,0
2012-10-26,22.106,23.332,21.926,23.317,14558546,0
2012-10-31,23.316,23.484,23,23.078,6449772,0
2012-11-01,23.129,23.601,22.731,23.586,4955502,0
2012-11-02,23.719,23.91,23.327,23.361,8082639,0
2012-11-05,23.391,23.694,23.337,23.611,4493747,0
2012-11-06,23.846,24.201,23.758,23.979,5377210,0
2012-11-07,23.606,23.793,23.337,23.656,5073623,0
2012-11-08,23.743,23.876,23.361,23.396,4596846,0
2012-11-09,23.277,23.591,23.164,23.371,4963667,0
2012-11-12,23.441,23.591,23.282,23.505,2180801,0
2012-11-13,23.193,24.127,23.179,23.763,4137666,0
2012-11-14,23.813,23.945,23.54,23.586,3926120,0
2012-11-15,23.371,23.768,23.287,23.416,5957911,0
2012-11-16,23.544,23.763,23.263,23.576,4760361,0
2012-11-19,23.988,24.521,23.964,24.127,5563601,0
2012-11-20,24.132,24.251,23.896,24.206,3241709,0
2012-11-21,24.211,24.331,24.062,24.311,2062833,0
2012-11-23,24.385,24.521,24.166,24.518,1195288,0
2012-11-26,24.166,24.246,23.581,23.636,5827650,0
2012-11-27,23.641,23.665,23.371,23.495,5405205,0
2012-11-28,23.263,23.561,23.016,23.544,7167952,0
2012-11-29,23.729,23.945,23.307,23.471,4866330,0
2012-11-30,23.46,23.544,23.088,23.148,6112429,0
2012-12-03,23.461,23.91,23.282,23.641,4555945,0
2012-12-04,23.615,23.693,23.217,23.38,4462063,0
2012-12-05,23.525,23.91,23.258,23.416,4256085,0
2012-12-06,23.421,24.008,23.327,23.979,4202757,0
2012-12-07,24.033,24.36,23.94,24.003,3941499,0
2012-12-10,23.886,24.067,23.436,23.606,4031579,0
2012-12-11,23.689,23.813,23.485,23.626,3383229,0
2012-12-12,23.704,24.256,23.694,23.881,3403487,0
2012-12-13,23.788,23.838,22.806,23.109,7637704,0
2012-12-14,23.07,23.312,22.972,22.996,5039117,0
2012-12-17,23.075,23.475,22.865,23.471,2898057,0
2012-12-18,23.451,24.226,23.396,23.945,3599665,0
2012-12-19,23.964,24.704,23.945,24.39,6342816,0
2012-12-20,24.453,25.109,24.424,25.099,5130362,0
2012-12-21,24.768,25.154,24.405,24.983,5380002,0
2012-12-24,24.856,24.856,24.448,24.551,1294047,0
2012-12-26,24.679,24.728,24.147,24.301,3108121,0
2012-12-27,24.271,24.498,24.151,24.453,3947774,0
2012-12-28,24.246,24.296,23.964,23.998,2801029,0
2012-12-31,23.969,24.483,23.838,24.448,3668313,0
2013-01-02,24.87,24.934,23.451,24.196,9139786,0
2013-01-03,24.211,24.88,23.714,24.521,5686035,0
2013-01-04,24.599,24.875,24.448,24.629,4537748,0
2013-01-07,24.37,24.518,23.993,24.434,4520009,0
2013-01-08,24.385,24.385,23.729,24.062,6285117,0
2013-01-09,24.066,24.086,22.995,23.36,10057332,0
2013-01-10,23.47,23.585,23,23.474,5989157,0
2013-01-11,23.596,23.714,23.263,23.641,3904290,0
2013-01-14,23.684,24.047,23.631,23.906,3131282,0
2013-01-15,23.724,24.331,23.616,24.301,3594056,0
2013-01-16,24.296,24.39,23.748,24.375,3959192,0
2013-01-17,24.453,24.915,24.336,24.654,3845074,0
2013-01-18,24.723,25.26,24.57,25.25,4378519,0
2013-01-22,25.236,25.977,25.025,25.84,6260186,0
2013-01-23,25.766,25.83,25.405,25.522,4439043,0
2013-01-24,25.626,26.354,25.626,25.87,3581688,0
2013-01-25,25.78,26.134,25.706,25.977,3849091,0
2013-01-28,25.825,25.948,25.37,25.469,3977858,0
2013-01-29,25.479,25.982,25.325,25.938,2845185,0
2013-01-30,25.933,26.207,25.771,25.815,2690548,0
2013-01-31,25.805,26.173,25.547,25.953,3500719,0
2013-02-01,26.094,26.281,25.87,26.148,2399343,0
2013-02-04,25.953,26.04,25.746,25.84,1898309,0
2013-02-05,26.021,26.374,25.908,26.295,2710255,0
2013-02-06,26.114,26.915,26.114,26.747,3105050,0
2013-02-07,26.718,26.767,26.286,26.683,2508118,0
2013-02-08,26.806,27.061,26.801,26.992,2468043,0
2013-02-11,26.949,26.949,26.466,26.875,2422234,0
2013-02-12,26.915,27.007,26.638,26.895,3051038,0
2013-02-13,26.915,27.281,26.915,27.271,2563015,0
2013-02-14,27.151,27.339,26.964,27.022,3332483,0
2013-02-15,26.945,26.959,26.144,26.703,6646132,0
2013-02-19,26.836,27.448,26.747,27.299,4500296,0
2013-02-20,27.353,27.409,26.383,26.398,3958714,0
2013-02-21,26.398,26.559,25.785,26.481,4674250,0
2013-02-22,27.762,29.452,27.757,29.408,12426976,0
2013-02-25,29.629,29.944,28.764,28.764,7700279,0
2013-02-26,28.965,29.969,28.694,29.874,6791629,0
2013-02-27,29.864,30.789,29.796,30.764,6572372,0
2013-02-28,30.731,30.759,30.408,30.468,5726847,0
2013-03-01,30.383,31.522,30.282,31.174,7014875,0
2013-03-04,31.027,31.291,30.711,31.032,5128305,0
2013-03-05,31.334,31.467,30.769,31.022,4637213,0
2013-03-06,30.789,31.066,30.364,30.592,7126958,0
2013-03-07,30.731,31.86,30.626,31.797,4365887,0
2013-03-08,31.944,31.954,31.368,31.762,3029650,0
2013-03-11,31.757,32.451,31.527,32.436,3950118,0
2013-03-12,32.451,32.475,31.663,32.058,5258408,0
2013-03-13,32.019,32.422,31.949,32.332,3324706,0
2013-03-14,32.377,33.66,32.357,33.563,5140531,0
2013-03-15,33.454,33.916,32.785,32.974,7301283,0
2013-03-18,32.564,33.612,32.564,33.355,3496294,0
2013-03-19,33.374,33.513,32.81,33.469,4991441,0
2013-03-20,33.598,33.719,32.785,33.364,3876632,0
2013-03-21,33.187,33.484,33.046,33.237,3937070,0
2013-03-22,33.434,33.852,33.065,33.276,3186549,0
2013-03-25,33.568,33.763,32.795,33.15,3122620,0
2013-03-26,32.94,33.538,32.825,33.31,3556405,0
2013-03-27,33.07,33.508,32.79,33.439,2723557,0
2013-03-28,33.285,33.474,33.09,33.242,3075672,0
2013-04-01,32.93,33.379,32.322,32.83,3905281,0
2013-04-02,33.085,33.159,32.692,32.771,3013729,0
2013-04-03,32.712,32.935,31.497,31.836,3799518,0
2013-04-04,31.939,32.171,31.373,31.782,3426563,0
2013-04-05,31.587,33.419,31.442,33.414,5501826,0
2013-04-08,33.645,34.398,33.454,33.748,5389141,0
2013-04-09,33.768,34.937,33.573,34.581,5353118,0
2013-04-10,34.665,34.859,34.144,34.196,4967449,0
2013-04-11,34.775,35.1,34.245,34.318,3857281,0
2013-04-12,34.106,34.191,33.281,33.285,5321932,0
2013-04-15,32.969,33.046,31.227,31.237,8777678,0
2013-04-16,31.737,32.083,31.237,31.855,7779638,0
2013-04-17,31.688,31.752,31.106,31.447,5596707,0
2013-04-18,31.772,32.357,31.462,32.312,8878112,0
2013-04-19,32.347,32.544,31.349,31.762,4985507,0
2013-04-22,31.737,32.539,31.492,32.352,4025505,0
2013-04-23,32.357,32.456,31.909,32.402,3366538,0
2013-04-24,32.663,33.247,32.485,32.905,5090642,0
2013-04-25,33.15,34.66,33.023,33.533,5553547,0
2013-04-26,33.674,33.852,32.584,33.105,4410956,0
2013-04-29,33.399,33.803,33.237,33.523,3895745,0
2013-04-30,33.493,33.877,33.159,33.459,4494846,0
2013-05-01,33.222,33.222,32.407,32.544,3564674,0
2013-05-02,32.707,33.34,32.451,32.534,4338669,0
2013-05-03,32.865,33.439,32.619,33.095,3605068,0
2013-05-06,33.095,34.041,33.037,33.469,3270794,0
2013-05-07,33.464,33.921,33.33,33.345,3405827,0
2013-05-08,33.419,33.699,33.046,33.493,2795056,0
2013-05-09,33.345,33.758,32.885,33.266,3152732,0
2013-05-10,33.177,33.177,32.465,32.865,2945281,0
2013-05-13,32.79,33.14,32.692,32.775,2474736,0
2013-05-14,32.87,33.74,32.771,33.69,3991147,0
2013-05-15,33.563,33.921,33.187,33.705,3984727,0
2013-05-16,33.705,34.144,33.202,33.31,4067834,0
2013-05-17,33.434,34.665,33.389,34.568,4534219,0
2013-05-20,34.582,35.703,34.577,35.551,5694005,0
2013-05-21,35.625,35.805,34.498,34.973,4539460,0
2013-05-22,35.038,35.67,34.329,34.708,4818007,0
2013-05-23,34.334,35.713,33.789,35.561,4387991,0
2013-05-24,35.224,35.492,34.65,34.899,3564997,0
2013-05-28,35.762,36.509,35.338,35.655,3530134,0
2013-05-29,35.412,35.976,35.304,35.507,2990164,0
2013-05-30,35.512,35.757,35.068,35.497,3613331,0
2013-05-31,35.253,35.599,34.605,34.605,3470967,0
2013-06-03,34.675,35.249,34.553,34.889,3616566,0
2013-06-04,34.785,35.205,34.249,34.635,3115062,0
2013-06-05,34.548,34.751,34.179,34.548,2767619,0
2013-06-06,34.334,34.88,34.021,34.713,3331954,0
2013-06-07,34.943,35.717,34.81,35.566,3083598,0
2013-06-10,35.717,35.879,34.988,35.234,3346709,0
2013-06-11,34.685,35.106,34.379,34.685,3228209,0
2013-06-12,34.928,35.053,34.001,34.159,3209681,0
2013-06-13,34.091,34.77,33.857,34.708,4211604,0
2013-06-14,34.765,34.88,33.966,34.201,2892616,0
2013-06-17,34.66,35.176,34.582,35.073,3202685,0
2013-06-18,35.116,35.83,34.928,35.497,2697792,0
2013-06-19,35.527,35.772,35.131,35.151,2279176,0
2013-06-20,34.533,34.635,33.774,33.906,3583204,0
2013-06-21,34.12,34.125,32.974,33.444,5871053,0
2013-06-24,33.096,34.269,32.302,33.971,4173937,0
2013-06-25,34.394,34.751,33.882,34.601,3126087,0
2013-06-26,34.938,35.482,34.359,35.299,3364029,0
2013-06-27,35.299,35.472,34.718,34.82,3499583,0
2013-06-28,34.626,35.229,34.125,34.948,6470572,0
2013-07-01,35.254,35.457,34.596,34.732,4718789,0
2013-07-02,34.82,35.575,34.69,34.983,3941281,0
2013-07-03,34.958,35.477,34.601,35.259,2894067,0
2013-07-05,35.502,35.61,34.394,35.141,3355854,0
2013-07-08,35.141,35.551,35.018,35.196,2401873,0
2013-07-09,35.422,35.63,35.106,35.299,2973338,0
2013-07-10,35.407,35.59,34.785,35.028,2837230,0
2013-07-11,35.615,35.864,34.339,34.889,6203117,0
2013-07-12,34.875,34.948,34.488,34.835,3729423,0
2013-07-15,34.761,34.86,34.216,34.538,4153851,0
2013-07-16,34.573,34.62,33.764,34.221,3885855,0
2013-07-17,34.221,34.453,33.891,34.274,3538525,0
2013-07-18,34.528,35.904,34.528,35.727,5419641,0
2013-07-19,35.879,36.271,35.407,36.231,3485818,0
2013-07-22,36.069,36.256,35.68,35.796,2821465,0
2013-07-23,35.899,36.261,35.472,35.546,3595632,0
2013-07-24,35.635,35.752,35.033,35.269,4104356,0
2013-07-25,36.894,38.395,36.889,37.653,9399556,0
2013-07-26,37.658,38.331,37.323,37.953,4837658,0
2013-07-29,38.109,38.109,37.488,37.643,2884785,0
2013-07-30,37.368,37.808,37.123,37.733,3128195,0
2013-07-31,37.913,38.248,37.244,37.288,5174619,0
2013-08-01,37.813,38.175,37.522,38.095,4227775,0
2013-08-02,37.893,38.118,37.638,37.973,3579543,0
2013-08-05,37.923,38.114,37.521,38.001,1966741,0
2013-08-06,37.908,38.268,37.497,38.165,3311189,0
2013-08-07,37.982,38.109,37.025,37.234,3596280,0
2013-08-08,37.403,37.56,36.528,37.239,3208498,0
2013-08-09,37.216,37.472,37.098,37.388,3108081,0
2013-08-12,37.333,37.575,36.899,37.142,2498893,0
2013-08-13,37.025,37.123,36.66,37.012,2619374,0
2013-08-14,37.103,37.186,36.78,36.79,2496792,0
2013-08-15,36.336,37.201,35.903,37.123,2504303,0
2013-08-16,36.948,37.103,36.386,36.532,2780713,0
2013-08-19,36.631,37.083,36.05,36.128,2347485,0
2013-08-20,36.406,37.22,36.158,36.958,2849654,0
2013-08-21,37.017,37.338,36.66,36.82,2449149,0
2013-08-22,37.073,38.36,36.958,38.253,3091779,0
2013-08-23,38.109,38.37,37.783,38.223,2698576,0
2013-08-26,38.37,38.815,38.175,38.213,2031964,0
2013-08-27,37.823,38.766,37.643,38.127,3196807,0
2013-08-28,38.118,39.328,37.933,38.825,3338546,0
2013-08-29,38.805,38.925,38.37,38.766,2769300,0
2013-08-30,38.739,38.946,38.353,38.522,2820534,0
2013-09-03,39.131,39.691,39.131,39.289,3627459,0
2013-09-04,39.083,39.348,38.322,38.795,3558431,0
2013-09-05,39.092,39.121,37.743,37.833,5206626,0
2013-09-06,37.883,38.47,37.467,38.118,3504818,0
2013-09-09,38.352,38.47,37.783,38.37,3225556,0
2013-09-10,38.37,38.39,37.142,38.001,6221565,0
2013-09-11,38.118,38.302,37.161,38.253,7370873,0
2013-09-12,38.282,38.302,37.23,37.428,5954437,0
2013-09-13,37.428,37.546,36.82,36.918,5111912,0
2013-09-16,37.288,37.487,36.938,36.998,4166530,0
2013-09-17,37.083,37.873,37.054,37.595,2974880,0
2013-09-18,37.457,38.001,37.073,37.763,4158290,0
2013-09-19,37.803,38.136,37.201,37.457,3842494,0
2013-09-20,37.457,37.773,36.968,37.103,3908910,0
2013-09-23,36.908,36.968,36.416,36.651,3806290,0
2013-09-24,36.67,36.879,36.04,36.138,10182887,0
2013-09-25,36.078,36.236,34.779,34.997,14024015,0
2013-09-26,35.843,36.869,35.707,36.523,13343408,0
2013-09-27,36.416,36.7,36.276,36.513,4460712,0
2013-09-30,36.099,36.88,35.961,36.742,6211881,0
2013-10-01,36.71,36.978,36.326,36.504,6519038,0
2013-10-02,36.058,36.266,35.342,35.599,6065583,0
2013-10-03,35.462,35.726,34.997,35.115,4561044,0
2013-10-04,35.185,36.03,35.077,35.736,3516210,0
2013-10-07,35.273,35.726,35.125,35.243,3088954,0
2013-10-08,35.273,35.512,34.467,34.527,4714903,0
2013-10-09,34.527,35.185,34.115,34.859,6214958,0
2013-10-10,35.609,36.236,34.859,35.639,7419709,0
2013-10-11,35.502,36.426,35.372,36.158,4305281,0
2013-10-14,35.776,36.386,35.716,36.187,3003993,0
2013-10-15,36.187,36.485,35.561,35.786,3583037,0
2013-10-16,36.138,36.998,36.058,36.869,4248011,0
2013-10-17,36.948,36.948,35.629,35.756,4354587,0
2013-10-18,36.03,36.078,34.997,35.541,5403857,0
2013-10-21,35.669,36.068,35.233,35.482,4945312,0
2013-10-22,35.599,35.883,35.027,35.293,4794179,0
2013-10-23,35.105,35.213,34.19,34.23,5469435,0
2013-10-24,34.278,34.702,33.856,34.278,7761100,0
2013-10-25,35.372,36.494,34.927,36.386,10587151,0
2013-10-28,36.445,36.523,35.843,36.286,5081677,0
2013-10-29,36.485,36.69,35.941,36.02,3791039,0
2013-10-30,35.99,36.078,34.348,34.859,6875703,0
2013-10-31,34.947,34.947,34.143,34.77,6296453,0
2013-11-01,34.674,34.799,34.055,34.477,5740394,0
2013-11-04,34.655,34.799,34.153,34.547,3256473,0
2013-11-05,34.318,34.751,34.095,34.378,5074516,0
2013-11-06,34.457,34.655,33.167,33.362,7683278,0
2013-11-07,33.472,33.472,31.297,32.125,12006245,0
2013-11-08,32.221,33.088,32.095,33.078,7060413,0
2013-11-11,33.138,33.274,32.577,33.001,4351254,0
2013-11-12,33.078,33.807,32.912,32.991,6086477,0
2013-11-13,32.774,33.738,32.744,33.353,4867479,0
2013-11-14,33.138,33.274,32.449,32.647,9703813,0
2013-11-15,32.774,32.952,32.379,32.813,4431388,0
2013-11-18,33.078,33.108,32.231,32.359,6080106,0
2013-11-19,32.261,32.822,32.115,32.577,3958335,0
2013-11-20,33.422,34.115,33.175,33.551,8173757,0
2013-11-21,33.797,34.742,33.708,34.2,5699542,0
2013-11-22,34.348,34.605,33.797,34.596,4642230,0
2013-11-25,34.732,34.732,33.965,34.258,4277765,0
2013-11-26,34.143,34.457,33.61,33.876,6994563,0
2013-11-27,33.738,34.005,33.501,33.945,3929571,0
2013-11-29,33.935,34.095,33.412,33.915,2013777,0
2013-12-02,34.035,34.457,33.629,34.143,4096840,0
2013-12-03,33.965,34.358,33.688,34.005,4974383,0
2013-12-04,33.945,34.115,33.668,33.885,4139769,0
2013-12-05,33.6,35.333,33.472,35.313,6754689,0
2013-12-06,35.699,36.129,34.497,34.655,5477429,0
2013-12-09,35.971,36.307,35.135,36.247,7642808,0
2013-12-10,36.327,36.959,35.777,35.796,6136687,0
2013-12-11,35.708,35.864,34.947,35.175,5406227,0
2013-12-12,35.253,36.149,35.233,36.001,5981934,0
2013-12-13,35.922,36.021,35.313,35.561,5880143,0
2013-12-16,35.63,35.815,34.997,35.263,6841080,0
2013-12-17,35.213,35.64,34.849,35.263,5053027,0
2013-12-18,35.482,35.874,34.947,35.844,5469156,0
2013-12-19,36.573,37.775,36.466,37.715,8341329,0
2013-12-20,38.003,38.265,37.725,37.835,6916666,0
2013-12-23,37.945,38.68,37.875,37.975,3817429,0
2013-12-24,37.965,38.344,37.855,38.324,1326817,0
2013-12-26,38.363,38.363,37.815,37.965,3318973,0
2013-12-27,37.965,38.207,37.577,38.129,2548567,0
2013-12-30,38.413,38.739,37.885,38.12,3195142,0
2013-12-31,38.072,38.334,37.685,38.157,3041299,0
2014-01-02,37.975,38.69,37.389,37.577,4901152,0
2014-01-03,37.577,37.945,37.045,37.359,3516082,0
2014-01-06,37.557,37.765,37.221,37.607,3361742,0
2014-01-07,37.805,38.621,37.755,38.265,4914723,0
2014-01-08,38.129,38.73,37.993,38.148,5043390,0
2014-01-09,38.324,38.373,36.317,36.86,7525897,0
2014-01-10,36.969,37.269,36.682,36.919,3521444,0
2014-01-13,36.989,37.192,35.815,35.874,5884457,0
2014-01-14,35.981,36.811,35.981,36.782,6869130,0
2014-01-15,36.811,37.259,36.682,37.035,3970250,0
2014-01-16,37.279,37.675,36.732,37.567,4607889,0
2014-01-17,37.685,37.785,36.85,36.9,3857395,0
2014-01-21,37.231,38.522,37.231,38.482,6144642,0
2014-01-22,38.975,39.989,38.956,39.292,7280524,0
2014-01-23,39.437,39.813,39.065,39.192,6339976,0
2014-01-24,38.956,39.399,38.827,38.937,7126882,0
2014-01-27,38.877,38.956,37.895,38.463,4036543,0
2014-01-28,38.927,39.989,38.927,39.764,6718304,0
2014-01-29,39.025,40.323,38.669,39.882,6568812,0
2014-01-30,39.949,39.979,39.075,39.123,4612979,0
2014-01-31,38.778,39.774,38.649,39.379,4368653,0
2014-02-03,39.939,40.137,38.817,38.867,5715496,0
2014-02-04,39.516,41.153,39.516,40.985,8229282,0
2014-02-05,41.103,41.153,39.724,39.813,5861215,0
2014-02-06,39.902,40.304,39.566,39.654,6982746,0
2014-02-07,39.694,39.882,38.214,38.729,8615147,0
2014-02-10,38.541,38.61,37.616,38.128,7747727,0
2014-02-11,38.234,38.787,38.156,38.659,5581935,0
2014-02-12,38.877,39.025,38.011,38.031,5052368,0
2014-02-13,37.784,38.581,37.468,38.244,10012521,0
2014-02-14,38.323,38.491,37.478,38.273,6199171,0
2014-02-18,38.847,39.351,38.729,39.065,5738965,0
2014-02-19,38.956,40.363,38.956,39.466,8489111,0
2014-02-20,39.496,39.714,37.954,38.689,12287990,0
2014-02-21,37.566,38.689,35.045,35.53,24225811,0
2014-02-24,35.51,35.785,34.847,35.113,14889603,0
2014-02-25,35.055,35.211,34.583,34.995,11951942,0
2014-02-26,34.896,35.093,34.682,34.837,9120788,0
2014-02-27,34.925,35.44,34.797,34.847,6529732,0
2014-02-28,34.896,35.113,34.18,34.474,9754864,0
2014-03-03,34.355,34.797,34.15,34.217,6719239,0
2014-03-04,34.504,34.632,34.042,34.285,5510961,0
2014-03-05,34.197,34.375,33.902,34.032,5850410,0
2014-03-06,34.425,34.554,34.227,34.444,7083448,0
2014-03-07,34.837,34.935,34.484,34.583,7494647,0
2014-03-10,34.474,34.758,34.121,34.719,4984800,0
2014-03-11,34.701,35.41,34.504,34.729,10869898,0
2014-03-12,34.474,35.025,34.236,34.574,5107894,0
2014-03-13,34.564,34.71,34.131,34.14,5057354,0
2014-03-14,34.102,34.189,33.164,33.449,9959924,0
2014-03-17,33.616,33.616,32.731,32.889,9361735,0
2014-03-18,32.779,33.105,32.593,33.065,6901756,0
2014-03-19,33.115,33.252,32.819,32.958,5429165,0
2014-03-20,32.879,33.115,32.603,32.662,8734541,0
2014-03-21,32.809,32.998,32.395,32.465,9142834,0
2014-03-24,32.405,32.543,31.813,32.159,7307016,0
2014-03-25,32.355,32.74,31.628,32.131,13015262,0
2014-03-26,32.149,32.415,31.38,31.754,10161299,0
2014-03-27,31.823,33.125,31.794,32.949,10405213,0
2014-03-28,33.135,33.538,32.849,33.33,8010591,0
2014-03-31,33.29,33.607,33.202,33.369,5325084,0
2014-04-01,33.548,33.813,33.242,33.764,7290077,0
2014-04-02,33.784,34.554,33.774,34.405,6837155,0
2014-04-03,34.574,35.103,34.395,34.955,7317772,0
2014-04-04,35.173,35.203,33.982,34.052,8844826,0
2014-04-07,33.982,34.102,33.212,33.508,5693683,0
2014-04-08,33.616,34.082,33.192,34.052,7119903,0
2014-04-09,33.992,34.002,33.232,33.578,5331911,0
2014-04-10,32.978,33.242,31.685,32.012,22404962,0
2014-04-11,31.863,32.335,31.863,31.922,6353625,0
2014-04-14,32.141,32.523,31.982,32.266,5566231,0
2014-04-15,32.276,32.681,31.972,32.474,6442640,0
2014-04-16,32.681,33.568,32.633,33.538,6774533,0
2014-04-17,33.518,34.867,33.409,34.395,9890111,0
2014-04-21,34.255,34.612,34.042,34.593,5555225,0
2014-04-22,34.514,35.45,34.325,35.113,11052890,0
2014-04-23,35.42,36.039,35.193,35.598,9746612,0
2014-04-24,36.395,37.924,36.345,37.398,15322610,0
2014-04-25,37.083,38.002,36.66,37.606,9663464,0
2014-04-28,37.874,38.313,37.546,38.254,7956800,0
2014-04-29,38.412,38.649,38.166,38.541,11595317,0
2014-04-30,38.273,38.738,37.854,38.689,7054144,0
2014-05-01,38.669,38.867,38.402,38.807,8958967,0
2014-05-02,38.412,38.452,37.626,38.196,9077245,0
2014-05-05,38.119,38.244,37.754,38.031,5603908,0
2014-05-06,38.196,38.501,37.924,37.974,6582676,0
2014-05-07,38.313,38.472,37.23,37.478,6948943,0
2014-05-08,37.328,37.438,36.601,36.69,8121910,0
2014-05-09,36.69,36.859,36.216,36.355,6288930,0
2014-05-12,36.375,36.68,36.009,36.631,6419020,0
2014-05-13,36.82,37.22,36.73,36.958,6413916,0
2014-05-14,36.879,37.22,36.444,36.581,4604901,0
2014-05-15,36.464,36.83,36.097,36.67,7205616,0
2014-05-16,36.611,36.621,35.842,35.979,5503408,0
2014-05-19,35.989,36.503,35.794,36.186,3747097,0
2014-05-20,36.167,36.226,35.667,35.794,4047884,0
2014-05-21,35.479,36.285,35.339,36.196,5055229,0
2014-05-22,36.127,36.127,35.459,35.548,4928361,0
2014-05-23,35.647,35.823,35.162,35.25,3952856,0
2014-05-27,35.479,36.009,35.192,35.862,3668864,0
2014-05-28,36.087,36.087,35.31,35.439,5309011,0
2014-05-29,35.577,36.077,35.439,36.009,4476139,0
2014-05-30,35.813,36.167,35.519,35.715,5282002,0
2014-06-02,35.687,35.912,35.369,35.399,3976629,0
2014-06-03,35.27,35.715,35.202,35.647,3182428,0
2014-06-04,35.597,35.959,35.29,35.469,4768398,0
2014-06-05,35.617,35.93,35.449,35.725,3326023,0
2014-06-06,35.794,35.94,35.162,35.568,4865080,0
2014-06-09,35.479,35.725,35.25,35.31,3427460,0
2014-06-10,35.112,35.24,34.13,34.503,6626352,0
2014-06-11,34.226,34.582,34.139,34.453,4596130,0
2014-06-12,34.582,35.112,34.453,34.747,4270200,0
2014-06-13,34.681,34.681,34.061,34.169,6423756,0
2014-06-16,34.334,34.443,33.851,34.188,5392956,0
2014-06-17,34.12,34.443,33.991,34.274,4218894,0
2014-06-18,34.384,34.493,34.021,34.463,3948607,0
2014-06-19,34.453,34.573,34.111,34.453,3380715,0
2014-06-20,34.661,34.661,34.001,34.245,5094871,0
2014-06-23,34.245,34.934,33.931,34.553,5127878,0
2014-06-24,33.841,34.159,33.113,33.318,10845607,0
2014-06-25,33.397,33.871,33.26,33.802,7315418,0
2014-06-26,33.841,34.001,33.457,33.596,5052030,0
2014-06-27,33.496,33.881,33.447,33.703,3603997,0
2014-06-30,33.703,33.811,33.457,33.643,7342000,0
2014-07-01,33.653,33.881,33.407,33.841,5757444,0
2014-07-02,33.723,34.895,33.723,34.691,6870573,0
2014-07-03,34.718,34.766,34.13,34.424,3243170,0
2014-07-07,34.216,34.344,33.536,33.693,4480451,0
2014-07-08,33.526,34.216,33.417,34.111,5581575,0
2014-07-09,34.13,34.433,34.001,34.384,5137710,0
2014-07-10,33.921,34.433,33.911,34.226,4775080,0
2014-07-11,34.101,34.101,33.377,33.387,4397596,0
2014-07-14,33.605,34.021,33.447,33.991,5547276,0
2014-07-15,33.901,34.011,33.506,33.596,7381229,0
2014-07-16,33.762,34.216,33.703,34.179,3341713,0
2014-07-17,33.752,34.001,32.887,32.917,8009486,0
2014-07-18,33.016,33.19,32.631,32.917,4597092,0
2014-07-21,32.817,32.986,32.601,32.797,3230383,0
2014-07-22,32.917,32.966,32.303,32.521,7602999,0
2014-07-23,32.738,32.956,32.149,32.877,7273698,0
2014-07-24,33.951,34.304,32.521,32.591,8049490,0
2014-07-25,32.393,32.453,31.979,32.149,5641321,0
2014-07-28,31.929,32.492,31.791,32.403,6615260,0
2014-07-29,32.413,33.073,32.353,32.976,5877735,0
2014-07-30,33.073,33.24,32.403,32.689,4536717,0
2014-07-31,32.521,32.986,32.393,32.472,5268252,0
2014-08-01,32.443,32.679,32.069,32.293,4516628,0
2014-08-04,32.323,33.24,32.255,33.113,4505173,0
2014-08-05,33.694,34.295,33.24,33.349,8798926,0
2014-08-06,33.133,33.418,32.937,33.044,4123164,0
2014-08-07,33.23,33.299,32.641,32.847,3393161,0
2014-08-08,33.093,33.753,32.887,33.684,3901044,0
2014-08-11,33.902,34.022,33.547,33.615,3546325,0
2014-08-12,33.644,33.872,33.044,33.083,3175315,0
2014-08-13,33.093,33.25,32.472,32.571,3384153,0
2014-08-14,32.729,33.133,32.443,32.729,3600327,0
2014-08-15,32.748,33.17,32.167,32.561,4720290,0
2014-08-18,32.689,32.887,32.245,32.729,5616929,0
2014-08-19,32.877,32.996,32.472,32.531,5474591,0
2014-08-20,32.383,32.976,32.149,32.887,4390082,0
2014-08-21,32.907,33.19,32.511,33.035,3542101,0
2014-08-22,32.738,32.787,32.313,32.541,4165053,0
2014-08-25,32.661,33.152,32.581,33.025,2841346,0
2014-08-26,33.21,33.368,32.807,32.817,2592958,0
2014-08-27,32.877,32.897,32.323,32.453,3990302,0
2014-08-28,32.423,32.937,32.363,32.907,3031511,0
2014-08-29,32.847,33.083,32.651,33.073,3759110,0
2014-09-02,33.438,33.438,32.591,32.887,4209997,0
2014-09-03,33.025,33.418,32.748,33.289,4437860,0
2014-09-04,33.368,33.684,33.162,33.339,7605786,0
2014-09-05,33.025,33.744,32.976,33.577,4886437,0
2014-09-08,33.398,33.448,32.719,32.986,3906535,0
2014-09-09,33.143,33.606,33.035,33.279,3358874,0
2014-09-10,33.083,33.448,32.719,33.368,2941696,0
2014-09-11,32.986,33.053,32.621,32.986,4907146,0
2014-09-12,32.817,32.947,32.343,32.551,4322363,0
2014-09-15,32.501,32.986,32.353,32.758,3557286,0
2014-09-16,32.699,33.517,32.689,33.279,3277302,0
2014-09-17,33.428,33.664,33.2,33.289,3216240,0
2014-09-18,33.359,33.359,32.541,32.738,5933500,0
2014-09-19,32.847,32.986,32.453,32.511,4267070,0
2014-09-22,32.501,32.541,31.751,32.059,4534002,0
2014-09-23,32.039,32.129,31.142,31.151,8159082,0
2014-09-24,30.539,31.791,30.321,31.654,13729589,0
2014-09-25,31.505,31.605,30.855,30.994,8163156,0
2014-09-26,30.934,31.761,30.925,31.701,6688122,0
2014-09-29,31.386,32.561,31.386,32.551,8617607,0
2014-09-30,32.413,32.867,31.979,32.235,6971884,0
2014-10-01,32.186,32.521,31.337,31.366,7055996,0
2014-10-02,31.103,31.395,30.728,31.083,8541124,0
2014-10-03,31.083,31.093,30.559,30.845,5194845,0
2014-10-06,30.728,31.004,30.499,30.806,4459109,0
2014-10-07,30.688,31.24,30.459,30.698,5835127,0
2014-10-08,30.529,30.915,29.848,30.885,7378374,0
2014-10-09,30.569,30.628,29.287,29.425,9456410,0
2014-10-10,29.405,29.74,28.655,28.932,8729951,0
2014-10-13,28.843,29.356,28.093,28.132,7103457,0
2014-10-14,28.351,28.962,27.76,28.084,9547973,0
2014-10-15,27.56,30.037,27.365,29.877,11402244,0
2014-10-16,29.228,30.934,29.198,30.746,10463907,0
2014-10-17,31.269,31.525,29.957,30.519,8784664,0
2014-10-20,30.399,31.034,30.205,30.389,5956957,0
2014-10-21,31.044,31.161,30.283,31.044,5979413,0
2014-10-22,31.201,31.356,30.017,30.067,6726717,0
2014-10-23,30.244,31.289,30.195,31.004,6277621,0
2014-10-24,31.575,32.333,29.632,30.796,8602811,0
2014-10-27,30.057,30.539,29.544,30.126,5147460,0
2014-10-28,30.301,31.327,29.957,31.191,4794704,0
2014-10-29,31.465,31.929,30.826,31.161,7525743,0
2014-10-30,30.974,31.014,29.789,29.967,8667216,0
2014-10-31,30.234,30.688,29.701,30.668,6429420,0
2014-11-03,31.004,31.309,30.244,30.379,4554718,0
2014-11-04,30.007,30.499,29.474,30.321,5198744,0
2014-11-05,30.756,31.526,30.569,31.31,5996437,0
2014-11-06,31.093,32.275,30.944,32.266,5270844,0
2014-11-07,32.384,33.351,32.364,33.172,8736375,0
2014-11-10,33.351,33.746,32.542,32.76,6618905,0
2014-11-11,32.502,33.281,32.424,33.145,3462969,0
2014-11-12,32.839,33.36,32.622,33.027,4146652,0
2014-11-13,32.532,32.809,31.811,32.266,6271201,0
2014-11-14,32.483,33.4,32.324,33.172,5264521,0
2014-11-17,33.135,33.656,32.978,33.085,5320785,0
2014-11-18,32.988,33.589,32.662,32.829,4250091,0
2014-11-19,33.341,34.044,33.008,33.589,5834603,0
2014-11-20,33.539,34.576,33.539,34.248,6210801,0
2014-11-21,34.761,34.77,33.785,33.984,6598036,0
2014-11-24,33.775,34.248,33.569,34.162,5610232,0
2014-11-25,34.142,34.388,33.44,33.746,6085627,0
2014-11-26,33.519,33.529,32.849,32.978,3931776,0
2014-11-28,31.566,33.559,31.546,32.602,6235968,0
2014-12-01,32.344,33.125,31.9,32.76,8835572,0
2014-12-02,32.464,32.869,30.895,31.004,11295189,0
2014-12-03,31.466,31.722,30.737,30.944,6080533,0
2014-12-04,30.658,31.26,30.389,30.688,6843677,0
2014-12-05,30.746,30.835,29.829,30.399,6039550,0
2014-12-08,29.819,30.205,29.474,29.75,7608763,0
2014-12-09,29.267,30.399,29.257,29.957,6338721,0
2014-12-10,29.454,29.484,28.822,29.118,7119504,0
2014-12-11,29.02,29.602,28.931,29.138,5761125,0
2014-12-12,28.664,30.057,28.654,29.691,7693530,0
2014-12-15,29.829,30.253,29.384,29.404,6663445,0
2014-12-16,28.971,31.004,28.921,29.819,7776626,0
2014-12-17,30.107,31.673,29.947,31.241,8710696,0
2014-12-18,32.394,32.642,30.796,32.01,9043847,0
2014-12-19,32.187,32.454,30.311,31.357,11969353,0
2014-12-22,30.419,30.915,29.701,30.126,7515816,0
2014-12-23,30.331,30.708,29.848,30.195,7398796,0
2014-12-24,30.047,30.439,29.721,29.809,4214051,0
2014-12-26,30.067,30.331,29.414,29.484,4554768,0
2014-12-29,29.711,29.997,29.168,29.464,7098260,0
2014-12-30,29.296,29.622,28.794,29.375,4138100,0
2014-12-31,29.04,29.642,29.011,29.217,3933331,0
2015-01-02,29.079,29.977,29.02,29.701,4142462,0
2015-01-05,29.148,29.523,28.043,28.072,7567317,0
2015-01-06,27.944,28.34,27.156,27.678,8108199,0
2015-01-07,28.111,28.211,27.538,27.915,5476609,0
2015-01-08,27.905,28.515,27.498,28.476,6768465,0
2015-01-09,28.456,29.987,28.456,29.652,9345027,0
2015-01-12,29.138,29.444,28.803,28.971,6450523,0
2015-01-13,29.207,29.494,28.614,29.267,7853168,0
2015-01-14,29.168,29.533,28.456,29.118,8411376,0
2015-01-15,29.642,29.701,28.251,28.399,6820193,0
2015-01-16,28.466,28.704,27.875,28.654,8781727,0
2015-01-20,28.369,28.506,27.698,28.438,5746718,0
2015-01-21,28.754,28.951,28.369,28.634,6990653,0
2015-01-22,28.704,28.704,27.498,28.201,9089695,0
2015-01-23,28.496,28.852,28.072,28.101,6095193,0
2015-01-26,28.111,28.525,28.053,28.33,4589853,0
2015-01-27,28.181,28.595,27.964,28.101,5513982,0
2015-01-28,27.548,27.668,25.683,26.729,17587707,0
2015-01-29,26.868,26.957,25.99,26.246,8217423,0
2015-01-30,25.961,26.55,25.763,26.167,7260875,0
2015-02-02,26.52,27.036,26.216,27.016,5855724,0
2015-02-03,27.352,27.429,26.71,27.165,10792226,0
2015-02-04,26.759,26.769,26.128,26.295,10163821,0
2015-02-05,26.51,26.789,26.118,26.324,7172793,0
2015-02-06,26.53,26.938,26.364,26.491,6163177,0
2015-02-09,26.63,27.255,26.63,26.878,6311759,0
2015-02-10,26.918,28.111,26.471,27.807,11144469,0
2015-02-11,27.391,28.301,27.303,27.738,7328842,0
2015-02-12,28.201,28.34,27.438,27.568,6570535,0
2015-02-13,27.885,27.983,27.518,27.748,4163617,0
2015-02-17,27.568,27.836,27.362,27.728,3978796,0
2015-02-18,27.429,27.827,27.125,27.175,6426532,0
2015-02-19,26.481,27.498,26.462,27.362,6190345,0
2015-02-20,27.285,28.515,27.245,27.708,7112743,0
2015-02-23,27.362,27.797,26.967,27.235,6482326,0
2015-02-24,27.4,28.171,27.045,28.043,6753830,0
2015-02-25,28.072,29.633,28.043,29.534,8677441,0
2015-02-26,29.149,29.376,27.885,28.535,7559639,0
2015-02-27,28.654,28.942,28.251,28.634,7187013,0
2015-03-02,28.634,29.031,28.34,28.784,7696079,0
2015-03-03,28.794,29.189,28.496,28.823,5658150,0
2015-03-04,28.922,29.071,28.301,28.369,5873256,0
2015-03-05,28.161,28.379,27.458,28.161,5484367,0
2015-03-06,27.875,28.111,27.478,27.568,4173277,0
2015-03-09,27.478,27.558,26.957,27.185,9300147,0
2015-03-10,27.006,27.391,26.56,26.56,5185306,0
2015-03-11,26.61,27.698,26.491,27.568,4935565,0
2015-03-12,27.738,27.875,27.303,27.498,5019114,0
2015-03-13,27.255,27.817,26.868,27.768,5997720,0
2015-03-16,27.568,27.875,27.333,27.866,4834797,0
2015-03-17,28.496,28.515,27.598,27.718,6382963,0
2015-03-18,27.313,28.281,27.155,28.121,6959817,0
2015-03-19,27.698,28.151,27.568,27.964,5975947,0
2015-03-20,28.301,28.408,28.082,28.33,4972833,0
2015-03-23,28.291,28.369,27.944,28.141,4177634,0
2015-03-24,28.171,28.634,28.101,28.545,3807884,0
2015-03-25,28.754,29.129,28.231,28.932,5643566,0
2015-03-26,29.346,29.475,28.33,28.614,4370360,0
2015-03-27,28.456,28.704,28.221,28.301,4103905,0
2015-03-30,28.734,28.932,28.211,28.873,4474669,0
2015-03-31,28.565,29.455,28.408,29.159,4161359,0
2015-04-01,29.278,29.868,29.109,29.643,7462642,0
2015-04-02,29.485,30.421,29.425,30.371,5206571,0
2015-04-06,30.481,30.511,29.712,30.108,5407092,0
2015-04-07,30.216,30.64,30.127,30.401,4517255,0
2015-04-08,30.571,30.68,30.167,30.285,2740462,0
2015-04-09,30.441,31.292,30.246,31.184,5645067,0
2015-04-10,31.204,31.262,30.561,30.61,4509404,0
2015-04-13,30.877,30.917,30.303,30.362,3402586,0
2015-04-14,30.571,31.134,30.561,31.105,5930980,0
2015-04-15,31.262,32.397,31.065,32.367,8521231,0
2015-04-16,32.181,32.812,31.844,32.615,6540066,0
2015-04-17,32.327,32.734,32.161,32.457,7077296,0
2015-04-20,32.357,32.832,32.219,32.486,5461817,0
2015-04-21,32.337,32.605,32.151,32.347,4901879,0
2015-04-22,32.397,32.724,32.161,32.337,6087819,0
2015-04-23,32.457,33.129,32.327,32.565,5925716,0
2015-04-24,32.961,33.021,31.598,32.615,9324839,0
2015-04-27,32.763,32.961,32.249,32.307,4744664,0
2015-04-28,32.387,33.216,32.387,33.158,6697477,0
2015-04-29,33.119,33.631,32.802,33.246,6202596,0
2015-04-30,33.394,33.808,32.585,33.394,6752818,0
2015-05-01,33.364,33.64,33.069,33.503,5289110,0
2015-05-04,33.503,33.918,33.345,33.898,5143680,0
2015-05-05,34.108,34.118,33.394,33.553,6997667,0
2015-05-06,33.868,34.108,33.563,33.71,6208948,0
2015-05-07,33.621,33.968,33.493,33.838,5908590,0
2015-05-08,34.186,34.67,33.65,34.64,6012950,0
2015-05-11,34.64,34.65,34.224,34.552,6168519,0
2015-05-12,34.591,34.885,34.422,34.708,6306304,0
2015-05-13,34.796,34.856,34.572,34.699,6143469,0
2015-05-14,34.727,35.211,34.591,34.895,5277831,0
2015-05-15,34.766,35.173,34.492,34.975,5582364,0
2015-05-18,34.955,34.975,34.512,34.727,5944349,0
2015-05-19,34.581,34.866,34.332,34.581,6691464,0
2015-05-20,34.562,34.699,34.243,34.532,4460939,0
2015-05-21,34.69,34.866,34.482,34.572,5174390,0
2015-05-22,34.282,34.945,34.176,34.68,3219229,0
2015-05-26,34.312,34.572,33.998,34.282,4809856,0
2015-05-27,34.176,34.382,33.938,34.214,5011839,0
2015-05-28,34.156,34.156,33.246,33.444,4199358,0
2015-05-29,33.513,33.69,33.216,33.553,4847466,0
2015-06-01,33.503,33.848,33.454,33.73,5310537,0
2015-06-02,33.799,34.008,33.454,33.759,4393129,0
2015-06-03,33.67,33.918,33.503,33.73,5991898,0
2015-06-04,33.593,33.868,33.553,33.7,9021654,0
2015-06-05,33.444,33.948,33.394,33.444,7380764,0
2015-06-08,33.434,33.602,33.139,33.404,3318823,0
2015-06-09,34.078,34.146,33.474,33.484,4252363,0
2015-06-10,33.848,33.888,33.069,33.543,5171697,0
2015-06-11,33.64,33.789,33.414,33.563,3690993,0
2015-06-12,33.355,33.493,33.265,33.394,4542912,0
2015-06-15,33.246,33.66,33.149,33.493,2405262,0
2015-06-16,33.474,33.749,33.335,33.68,2816900,0
2015-06-17,33.938,34.068,33.384,33.7,3028237,0
2015-06-18,33.808,34.058,33.059,33.176,6299693,0
2015-06-19,32.99,33.206,32.683,32.713,6369936,0
2015-06-22,32.841,32.96,32.456,32.811,4732486,0
2015-06-23,32.733,32.831,32.17,32.228,6506691,0
2015-06-24,32.209,32.634,31.863,31.932,4856880,0
2015-06-25,31.952,31.962,31.358,31.527,4788863,0
2015-06-26,31.417,31.724,31.368,31.597,4423783,0
2015-06-29,31.29,31.607,31.083,31.093,3363357,0
2015-06-30,31.26,31.378,30.895,31.162,5761825,0
2015-07-01,31.132,31.3,30.399,30.628,4582184,0
2015-07-02,30.865,31.034,30.608,30.658,2857590,0
2015-07-06,30.026,30.519,30.006,30.234,4018822,0
2015-07-07,30.006,30.234,29.64,30.145,3924289,0
2015-07-08,29.976,30.096,29.166,29.235,4227930,0
2015-07-09,29.72,29.749,29.225,29.225,4023276,0
2015-07-10,29.442,29.61,28.939,28.949,3766192,0
2015-07-13,29.136,29.442,28.82,29.373,4035725,0
2015-07-14,29.571,30.016,29.333,29.541,4250913,0
2015-07-15,29.343,29.581,28.919,29.058,4185298,0
2015-07-16,29.195,29.452,29.038,29.156,3302325,0
2015-07-17,29.078,29.294,28.631,28.661,4288964,0
2015-07-20,28.405,28.661,28.079,28.347,5236232,0
2015-07-21,28.552,28.791,27.99,28.098,6937444,0
2015-07-22,27.93,28.108,27.405,27.574,6713457,0
2015-07-23,27.534,27.784,26.36,27.271,11020844,0
2015-07-24,25.362,26.914,25.194,26.181,10438455,0
2015-07-27,25.578,26.904,25.451,26.123,11403736,0
2015-07-28,26.152,27.002,25.758,26.477,9226815,0
2015-07-29,26.251,26.904,25.906,26.083,9035419,0
2015-07-30,26.054,26.3,25.588,25.708,5357385,0
2015-07-31,25.559,26.281,25.48,25.848,6124591,0
2015-08-03,25.461,25.788,25.203,25.252,4891125,0
2015-08-04,25.648,25.718,25.093,25.213,3130902,0
2015-08-05,25.539,25.808,24.849,25.033,3714464,0
2015-08-06,24.966,25.312,24.57,25.123,8242548,0
2015-08-07,24.947,25.421,24.54,24.62,4131553,0
2015-08-10,24.809,25.559,24.64,25.549,5053114,0
2015-08-11,24.878,25.808,24.849,25.778,5177800,0
2015-08-12,25.788,26.786,25.738,26.717,6103320,0
2015-08-13,26.419,26.816,26.231,26.667,8429678,0
2015-08-14,26.697,26.935,26.587,26.677,5694929,0
2015-08-17,26.507,26.865,26.3,26.477,5828835,0
2015-08-18,26.271,26.547,26.064,26.32,2813130,0
2015-08-19,26.152,26.281,25.402,25.529,3643870,0
2015-08-20,25.461,25.559,24.57,24.58,5558900,0
2015-08-21,24.53,24.77,24.045,24.115,4882800,0
2015-08-24,22.83,23.038,21.623,21.752,16251600,0
2015-08-25,22.691,22.85,21.031,21.06,11829100,0
2015-08-26,21.516,21.564,20.704,21.427,19307178,0
2015-08-27,21.922,22.84,21.051,22.82,13043554,0
2015-08-28,22.75,23.455,22.621,23.038,5939581,0
2015-08-31,22.74,23.878,22.515,23.405,5700492,0
2015-09-01,22.7,23.375,22.544,22.77,6081072,0
2015-09-02,23.076,23.295,22.257,23.058,4003816,0
2015-09-03,23.126,23.898,22.88,23.146,7493654,0
2015-09-04,22.84,23.058,22.486,22.525,5057766,0
2015-09-08,22.84,23.058,22.079,22.592,6395102,0
2015-09-09,22.74,23.156,22.187,22.247,5339838,0
2015-09-10,22.307,22.95,22.118,22.79,4883909,0
2015-09-11,22.327,23.067,22.247,22.89,4879562,0
2015-09-14,22.73,22.76,21.792,22.01,4605076,0
2015-09-15,22.089,22.601,22.029,22.515,2997300,0
2015-09-16,22.631,23.484,22.486,23.455,3999772,0
2015-09-17,23.405,23.996,23.305,23.435,6170317,0
2015-09-18,23.038,23.789,23.038,23.226,8717919,0
2015-09-21,23.465,23.928,23.285,23.642,4456203,0
2015-09-22,23.236,23.986,23.067,23.652,6397328,0
2015-09-23,23.73,23.809,23.285,23.315,5090777,0
2015-09-24,23.146,24.154,22.998,23.848,5133881,0
2015-09-25,24.055,24.194,23.484,23.553,5301204,0
2015-09-28,23.285,23.395,22.377,22.446,6223204,0
2015-09-29,22.525,22.592,21.07,21.298,13157131,0
2015-09-30,21.506,21.782,21.08,21.613,5816194,0
2015-10-01,21.892,22.147,20.962,20.981,6572395,0
2015-10-02,20.764,21.702,20.626,21.672,12510965,0
2015-10-05,21.932,22.76,21.812,22.641,8795156,0
2015-10-06,22.671,23.455,22.554,23.236,9694903,0
2015-10-07,23.69,23.878,22.515,22.988,6327082,0
2015-10-08,22.988,23.156,22.611,22.89,8642166,0
2015-10-09,22.979,23.266,22.73,22.979,6866908,0
2015-10-12,23.058,23.186,22.127,22.671,3670964,0
2015-10-13,22.476,22.89,22.01,22.098,6293863,0
2015-10-14,22.089,22.8,21.971,22.681,4097368,0
2015-10-15,22.71,23.544,22.631,23.455,4902421,0
2015-10-16,23.572,23.661,22.83,22.95,6352524,0
2015-10-19,22.74,23.216,22.544,22.85,5045537,0
2015-10-20,22.88,23.789,22.76,23.176,4570589,0
2015-10-21,23.038,23.126,22.079,22.089,4626013,0
2015-10-22,22.177,22.496,21.536,21.842,6752420,0
2015-10-23,20.814,21.467,19.776,20.864,11239975,0
2015-10-26,20.674,21.437,20.547,20.596,8358073,0
2015-10-27,20.239,21.179,20.179,20.904,9827898,0
2015-10-28,21.011,21.732,20.457,21.574,8367378,0
2015-10-29,21.594,21.991,21.219,21.288,6090782,0
2015-10-30,21.337,21.574,20.874,21.467,7732135,0
2015-11-02,21.308,22.198,21.199,22.06,4542579,0
2015-11-03,22.128,22.408,21.782,21.812,4482123,0
2015-11-04,21.951,22.801,21.672,22.188,6898766,0
2015-11-05,22.03,22.662,21.872,22.408,4877796,0
2015-11-06,22.109,22.741,21.902,22.07,4980759,0
2015-11-09,22.021,22.545,21.902,22.338,4228436,0
2015-11-10,22.208,22.672,21.981,22.408,4861426,0
2015-11-11,22.358,22.408,20.466,20.664,7185640,0
2015-11-12,20.278,20.644,20.071,20.119,4074092,0
2015-11-13,20.081,20.913,19.804,20.526,5280860,0
2015-11-16,20.556,22.358,20.466,22.328,6274021,0
2015-11-17,22.138,22.138,20.753,20.783,6707802,0
2015-11-18,20.903,21.149,20.278,20.654,4948626,0
2015-11-19,20.051,20.813,19.902,20.288,2843679,0
2015-11-20,20.198,20.318,19.656,19.675,3614645,0
2015-11-23,19.437,19.656,18.971,19.18,6506826,0
2015-11-24,19.307,19.417,18.715,19.001,9748620,0
2015-11-25,18.823,19.307,18.774,19.14,5573787,0
2015-11-27,18.911,19.12,18.764,18.881,2721922,0
2015-11-30,18.991,19.14,18.418,18.637,5677355,0
2015-12-01,18.588,18.764,18.121,18.408,5898462,0
2015-12-02,18.131,18.228,17.329,17.744,7531223,0
2015-12-03,17.882,17.922,16.785,16.952,8952834,0
2015-12-04,16.667,17.239,16.497,17.042,6551387,0
2015-12-07,16.37,16.853,16.042,16.627,10415206,0
2015-12-08,16.072,17.528,15.982,17.379,10119521,0
2015-12-09,17.409,17.862,16.873,17.19,10171588,0
2015-12-10,17.042,17.813,16.863,17.499,5201137,0
2015-12-11,17.062,17.151,15.893,15.933,8011170,0
2015-12-14,15.747,16.062,15.388,15.488,9648484,0
2015-12-15,15.698,15.777,14.787,14.874,13674480,0
2015-12-16,15.003,15.418,14.797,15.23,12821770,0
2015-12-17,15.269,15.318,14.943,15.192,10929925,0
2015-12-18,15.133,15.628,15.123,15.328,18046044,0
2015-12-21,15.538,16.192,15.318,16.072,15152552,0
2015-12-22,15.992,16.587,15.903,16.35,6593371,0
2015-12-23,16.834,17.734,16.815,17.459,10091259,0
2015-12-24,17.499,17.902,17.2,17.519,4333154,0
2015-12-28,17.22,17.469,16.883,17.062,8167523,0
2015-12-29,17.627,17.932,17.052,17.519,6712824,0
2015-12-30,17.022,17.519,16.795,16.834,5942365,0
2015-12-31,16.913,17.578,16.795,17.509,4943904,0
2016-01-04,17.489,17.754,17.126,17.409,8708071,0
2016-01-05,17.479,17.685,16.893,17.389,11743485,0
2016-01-06,16.843,16.853,15.723,15.854,10486455,0
2016-01-07,15.548,16.532,15.518,16.408,8574985,0
2016-01-08,16.607,17.156,16.365,17.022,9838750,0
2016-01-11,16.903,16.982,15.618,15.834,13609208,0
2016-01-12,16.152,16.162,14.728,15.318,11089038,0
2016-01-13,15.548,16.072,15.088,15.538,11098956,0
2016-01-14,15.688,16.275,15.488,16.142,10010196,0
2016-01-15,15.308,16.261,15.23,16.241,9268000,0
2016-01-19,16.36,16.597,15.982,16.261,12070710,0
2016-01-20,15.883,17.19,15.658,16.972,13788632,0
2016-01-21,16.775,18.764,16.697,18.458,14332383,0
2016-01-22,19.16,19.357,18.408,19.337,12065702,0
2016-01-25,18.745,19.577,18.189,18.208,12247029,0
2016-01-26,18.618,19.297,18.388,19.229,6234975,0
2016-01-27,19.091,20.259,18.833,19.337,9043287,0
2016-01-28,20.209,20.279,19.135,19.209,13046496,0
2016-01-29,19.497,20.606,19.417,20.557,9306936,0
2016-02-01,20.052,20.675,19.597,20.369,9476196,0
2016-02-02,19.983,20.805,19.606,20.199,15692888,0
2016-02-03,20.626,21.013,19.695,20.973,9410415,0
2016-02-04,20.875,21.28,20.013,20.705,10902345,0
2016-02-05,20.596,20.924,19.884,20.467,8335528,0
2016-02-08,20.12,22.043,19.824,20.725,13242925,0
2016-02-09,20.229,20.576,18.784,19.407,12839266,0
2016-02-10,19.307,19.815,18.685,19.567,8378438,0
2016-02-11,19.091,19.899,18.557,19.685,8279003,0
2016-02-12,20.022,20.269,18.891,19.567,7316558,0
2016-02-16,19.903,19.903,18.307,19.081,9034117,0
2016-02-17,19.229,20.349,18.853,20.299,6777962,0
2016-02-18,20.339,20.339,19.13,19.367,9277151,0
2016-02-19,19.17,20.284,18.557,19.725,11601883,0
2016-02-22,20.249,21.735,19.983,21.339,9294248,0
2016-02-23,20.14,20.209,18.981,19.081,76889397,0
2016-02-24,18.744,19.785,18.636,19.527,14695761,0
2016-02-25,19.527,19.874,18.841,19.229,12582617,0
2016-02-26,19.943,20.259,19.437,20.249,11053123,0
2016-02-29,20.159,20.239,18.833,19.943,14027838,0
2016-03-01,20.199,20.969,19.397,20.795,11383391,0
2016-03-02,20.665,21.855,20.601,21.845,9736920,0
2016-03-03,21.685,22.341,21.474,21.964,10251663,0
2016-03-04,22.311,22.49,20.934,21.27,10782384,0
2016-03-07,21.24,22.281,20.815,22.181,12424363,0
2016-03-08,21.815,21.855,21.057,21.171,8997913,0
2016-03-09,21.655,21.775,19.587,21.052,22487282,0
2016-03-10,20.487,21.954,20.259,21.705,12318989,0
2016-03-11,22.201,22.291,21.439,21.755,5888524,0
2016-03-14,21.369,22.004,21.27,21.895,5436230,0
2016-03-15,21.665,22.391,21.449,22.371,5884365,0
2016-03-16,22.391,22.805,22.063,22.725,6541747,0
2016-03-17,23.033,23.092,22.211,22.548,6555844,0
2016-03-18,22.676,22.705,21.875,22.558,9219297,0
2016-03-21,22.431,22.48,21.439,21.586,7361127,0
2016-03-22,21.596,21.875,21.22,21.566,5337931,0
2016-03-23,21.429,21.795,21.191,21.27,5305940,0
2016-03-24,20.825,21.935,20.735,21.765,5726154,0
2016-03-28,21.795,21.964,21.211,21.855,5624017,0
2016-03-29,21.469,22.509,21.409,22.431,4824532,0
2016-03-30,22.666,22.686,22.122,22.5,4843575,0
2016-03-31,22.528,22.676,22.301,22.5,6924620,0
2016-04-01,22.053,22.5,21.994,22.301,5225504,0
2016-04-04,22.401,23.122,22.291,22.49,6651386,0
2016-04-05,22.211,22.411,21.895,22.112,7729840,0
2016-04-06,22.141,22.475,21.765,22.141,6209562,0
2016-04-07,22.093,23.072,22.019,23.053,5215250,0
2016-04-08,23.49,23.579,22.755,23.262,5649043,0
2016-04-11,23.271,23.609,22.548,22.696,5576956,0
2016-04-12,22.915,23.766,22.765,23.569,6197971,0
2016-04-13,23.559,23.559,22.646,22.984,6234374,0
2016-04-14,22.925,23.072,22.306,22.596,6352509,0
2016-04-15,22.391,23.013,22.122,22.815,6162542,0
2016-04-18,22.181,23.441,21.994,23.192,4560977,0
2016-04-19,23.48,23.717,23.033,23.262,4841899,0
2016-04-20,23.182,23.549,23.092,23.301,4473702,0
2016-04-21,23.242,23.411,22.5,22.616,6046044,0
2016-04-22,22.785,23.411,22.715,23.043,5561530,0
2016-04-25,22.666,22.974,21.735,22.083,12438886,0
2016-04-26,22.201,22.636,21.695,22.596,7772098,0
2016-04-27,22.865,23.945,22.44,23.846,9190543,0
2016-04-28,23.569,23.875,23.232,23.361,8842817,0
2016-04-29,23.49,23.776,22.568,23.182,8482142,0
2016-05-02,23.112,24.392,23.063,24.013,7934613,0
2016-05-03,23.806,24.172,23.53,23.658,6110569,0
2016-05-04,24.062,24.302,23.341,23.619,6154003,0
2016-05-05,24.142,24.51,23.629,23.964,5790699,0
2016-05-06,23.569,24.217,23.53,23.589,5671393,0
2016-05-09,23.431,23.955,23.112,23.786,4854571,0
2016-05-10,23.915,24.412,23.826,24.392,4844353,0
2016-05-11,24.142,24.47,23.945,24.262,3692697,0
2016-05-12,24.589,24.828,24.033,24.192,3096178,0
2016-05-13,23.983,24.46,23.568,23.608,3876504,0
2016-05-16,23.905,23.993,23.31,23.568,5026525,0
2016-05-17,23.707,23.905,23.41,23.668,4398735,0
2016-05-18,23.578,23.717,22.894,22.973,6806771,0
2016-05-19,22.615,23.101,22.508,22.992,6621888,0
2016-05-20,23.181,23.221,22.645,22.973,3326203,0
2016-05-23,22.695,23.38,22.695,23.141,3367561,0
2016-05-24,23.231,23.3,22.749,23.101,2840351,0
2016-05-25,23.37,23.89,23.3,23.786,3656268,0
2016-05-26,24.023,24.033,23.44,23.489,3323886,0
2016-05-27,23.489,23.955,23.28,23.41,4405147,0
2016-05-31,23.816,23.983,23.509,23.766,6565710,0
2016-06-01,23.618,24.52,23.618,24.46,5354259,0
2016-06-02,24.152,24.579,23.915,24.529,3631252,0
2016-06-03,24.579,24.639,23.766,24.023,5377691,0
2016-06-06,24.44,24.51,24.082,24.302,4518211,0
2016-06-07,24.402,25.6,24.262,25.213,5856233,0
2016-06-08,25.482,25.64,24.779,24.818,4707847,0
2016-06-09,24.639,25.86,24.569,25.68,5928317,0
2016-06-10,25.343,25.63,24.739,24.838,4362751,0
2016-06-13,24.709,24.937,24.609,24.878,4227979,0
2016-06-14,24.808,25.073,24.142,24.44,3853810,0
2016-06-15,24.421,24.788,24.312,24.332,4684705,0
2016-06-16,24.052,24.402,23.993,24.192,4025806,0
2016-06-17,24.45,24.649,24.252,24.45,6439161,0
2016-06-20,24.828,25.293,24.549,24.918,3887873,0
2016-06-21,24.769,25.373,24.769,25.253,2808837,0
2016-06-22,25.303,25.303,24.689,25.013,3282586,0
2016-06-23,25.173,25.283,24.878,25.033,2493411,0
2016-06-24,24.322,24.808,24.292,24.529,6393959,0
2016-06-27,24.322,24.888,23.588,23.855,4812005,0
2016-06-28,24.352,25.83,24.212,25.77,5730661,0
2016-06-29,26.056,26.214,25.153,25.173,5494138,0
2016-06-30,25.113,25.78,24.898,25.521,5286313,0
2016-07-01,25.59,25.87,25.403,25.61,5058482,0
2016-07-05,25.043,25.303,24.402,25.153,4333234,0
2016-07-06,25.063,25.645,24.918,25.62,3328199,0
2016-07-07,25.938,25.987,24.749,25.203,4966097,0
2016-07-08,25.63,25.68,24.858,25.223,4349654,0
2016-07-11,25.283,25.551,25.183,25.383,3137974,0
2016-07-12,25.78,26.304,25.655,25.69,4516123,0
2016-07-13,25.74,25.86,24.947,25.482,4011078,0
2016-07-14,25.918,25.918,24.991,24.995,2537441,0
2016-07-15,25.233,25.263,24.749,24.848,2771730,0
2016-07-18,24.868,25.311,24.699,25.133,3013736,0
2016-07-19,25.153,25.243,24.49,24.729,2564884,0
2016-07-20,24.48,24.699,23.993,24.292,4286976,0
2016-07-21,24.292,24.927,23.964,24.003,6305974,0
2016-07-22,24.202,24.48,23.737,24.172,6353682,0
2016-07-25,23.993,24.152,23.3,23.37,7775474,0
2016-07-26,23.211,23.678,23.081,23.36,5788664,0
2016-07-27,23.568,23.806,23.131,23.42,5483624,0
2016-07-28,23.4,23.935,23.111,23.648,7726709,0
2016-07-29,23.36,25.128,23.062,24.46,9909044,0
2016-08-01,24.372,24.49,23.42,23.529,7941269,0
2016-08-02,23.568,23.945,23.33,23.796,5303655,0
2016-08-03,23.846,24.287,23.509,24.212,6339083,0
2016-08-04,24.162,24.47,24.052,24.212,5759870,0
2016-08-05,24.252,24.48,24.072,24.352,3818130,0
2016-08-08,24.549,25.394,24.52,24.808,5077786,0
2016-08-09,24.858,24.9,23.955,24.003,5929107,0
2016-08-10,24.142,24.431,23.736,23.826,5714571,0
2016-08-11,24.092,24.49,23.875,24.372,5309199,0
2016-08-12,24.529,24.957,24.272,24.888,3912132,0
2016-08-15,25.005,25.404,24.982,25.214,3891652,0
2016-08-16,25.134,25.194,24.649,24.888,4127229,0
2016-08-17,24.908,25.194,24.599,24.818,3176633,0
2016-08-18,24.927,26.117,24.868,25.861,7285856,0
2016-08-19,25.751,26.018,25.433,25.761,5295968,0
2016-08-22,25.512,25.811,25.458,25.542,3815117,0
2016-08-23,25.631,25.939,25.571,25.811,2903501,0
2016-08-24,25.741,25.811,25.344,25.413,3329066,0
2016-08-25,25.423,25.483,25.124,25.204,4511407,0
2016-08-26,25.314,25.651,24.898,25.034,5300530,0
2016-08-29,25.114,25.144,24.848,24.967,5456197,0
2016-08-30,25.124,25.214,24.569,24.649,7370891,0
2016-08-31,24.51,24.674,24.212,24.44,7243249,0
2016-09-01,24.252,24.609,24.023,24.272,5195712,0
2016-09-02,24.5,24.579,24.182,24.222,4419481,0
2016-09-06,24.202,24.589,24.132,24.579,5551713,0
2016-09-07,24.609,25.284,24.609,25.054,6907380,0
2016-09-08,25.304,26.356,25.304,26.296,8910110,0
2016-09-09,26.018,26.534,25.831,25.861,5759147,0
2016-09-12,25.721,26.274,25.636,26.097,4106795,0
2016-09-13,25.821,25.841,24.808,25.014,6196820,0
2016-09-14,24.918,25.562,24.798,24.898,5488651,0
2016-09-15,24.957,25.074,24.589,24.848,5486845,0
2016-09-16,24.52,24.549,23.836,24.112,7064556,0
2016-09-19,24.332,24.479,23.998,24.162,3510661,0
2016-09-20,24.312,24.689,24.162,24.332,5522264,0
2016-09-21,24.599,25.074,24.412,25.044,6146710,0
2016-09-22,25.354,25.591,25.204,25.374,5522515,0
2016-09-23,25.522,25.761,24.798,25.314,5404124,0
2016-09-26,25.344,25.492,24.908,24.927,3892567,0
2016-09-27,24.629,24.629,24.037,24.152,6206595,0
2016-09-28,24.402,25.404,24.212,25.294,8374260,0
2016-09-29,25.224,25.601,24.779,25.274,8789893,0
2016-09-30,25.384,25.711,25.244,25.601,4783976,0
2016-10-03,25.691,25.691,25.254,25.512,3632536,0
2016-10-04,25.404,25.433,24.888,25.014,5715359,0
2016-10-05,25.344,25.647,25.144,25.492,6020081,0
2016-10-06,25.552,25.731,25.214,25.324,4204824,0
2016-10-07,25.354,25.473,24.273,24.579,12664882,0
2016-10-10,25.374,25.374,23.686,23.974,11955030,0
2016-10-11,23.846,23.935,23.359,23.459,6656412,0
2016-10-12,23.369,23.736,23.07,23.677,4284104,0
2016-10-13,23.528,23.983,22.02,22.576,26465925,0
2016-10-14,22.863,23.19,22.227,22.377,11279871,0
2016-10-17,22.157,22.247,21.285,21.761,8745631,0
2016-10-18,21.99,22.089,21.494,21.941,8033954,0
2016-10-19,22.049,22.079,21.395,21.415,8275977,0
2016-10-20,20.928,21.97,20.839,21.891,10293491,0
2016-10-21,21.721,21.891,21.135,21.205,7925976,0
2016-10-24,21.086,21.255,20.679,20.948,4921205,0
2016-10-25,20.779,21.106,20.392,20.471,5121679,0
2016-10-26,20.213,20.879,20.025,20.769,9592042,0
2016-10-27,20.759,21.509,20.699,21.484,12480620,0
2016-10-28,20.541,21.791,20.089,20.363,13465615,0
2016-10-31,20.303,20.809,20.163,20.719,7842935,0
2016-11-01,20.829,20.899,20.243,20.382,9337272,0
2016-11-02,20.114,20.373,19.876,20.104,6229138,0
2016-11-03,20.144,20.353,19.905,19.985,3954413,0
2016-11-04,19.985,20.323,19.866,19.896,5037803,0
2016-11-07,20.293,20.411,19.945,20.411,4673376,0
2016-11-08,20.193,20.6,20.13,20.273,5112646,0
2016-11-09,20.173,22.154,20.173,21.812,13831631,0
2016-11-10,21.544,21.962,21.256,21.356,7332772,0
2016-11-11,21.176,21.436,20.919,21.186,5866673,0
2016-11-14,21.166,21.742,21.146,21.742,6397445,0
2016-11-15,22.012,22.715,21.922,22.129,5051731,0
2016-11-16,22.1,22.1,21.446,21.535,5508751,0
2016-11-17,21.732,21.872,21.077,21.485,5877039,0
2016-11-18,21.632,22.002,21.426,21.802,4562524,0
2016-11-21,22.209,22.955,22.129,22.945,5233300,0
2016-11-22,22.985,23.243,22.299,22.499,4459930,0
2016-11-23,22.219,23.243,22.219,23.143,5691595,0
2016-11-25,22.885,23.163,22.636,22.705,2150760,0
2016-11-28,23.024,23.272,22.538,22.596,5793183,0
2016-11-29,22.149,23.133,21.922,22.905,4010905,0
2016-11-30,24.276,24.326,21.707,21.972,12317033,0
2016-12-01,22.905,23.044,22.36,22.676,7630912,0
2016-12-02,22.568,22.825,22.399,22.508,3606964,0
2016-12-05,23.044,23.665,22.935,23.472,7922456,0
2016-12-06,23.709,23.709,23.143,23.412,8043074,0
2016-12-07,23.58,23.878,23.322,23.57,9893763,0
2016-12-08,23.67,24.296,23.59,24.296,11796985,0
2016-12-09,24.474,24.583,23.501,23.749,8254121,0
2016-12-12,24.007,24.007,22.865,23.093,6887876,0
2016-12-13,23.322,23.442,22.9,23.282,5107963,0
2016-12-14,23.153,23.352,22.606,22.646,5420590,0
2016-12-15,22.369,23.153,22.159,22.489,4712094,0
2016-12-16,22.499,22.518,21.386,21.642,11973304,0
2016-12-19,21.702,21.932,21.583,21.692,4239778,0
2016-12-20,21.792,21.962,21.246,21.672,5271675,0
2016-12-21,22.041,22.596,21.872,22.289,4754069,0
2016-12-22,22.209,22.367,21.942,22.149,4101475,0
2016-12-23,22.249,22.656,22.139,22.636,5549968,0
2016-12-27,22.735,23.004,22.558,22.994,3614202,0
2016-12-28,23.083,23.322,22.528,22.765,4242910,0
2016-12-29,22.646,22.835,22.439,22.586,3082288,0
2016-12-30,22.656,23.342,22.568,23.203,13018667,0
2017-01-03,22.825,23.173,21.593,22.189,17666150,0
2017-01-04,21.782,22.349,21.782,22.219,9140241,0
2017-01-05,22.249,22.568,21.802,22.489,7933859,0
2017-01-06,22.586,23.014,22.449,22.735,6578487,0
2017-01-09,22.646,22.646,21.932,21.942,5177834,0
2017-01-10,22.259,22.489,21.957,22.021,6682414,0
2017-01-11,22.129,22.139,21.632,21.912,4866716,0
2017-01-12,22.149,22.269,21.847,22.12,5768719,0
2017-01-13,22.061,22.239,21.622,21.772,4777191,0
2017-01-17,21.702,21.722,21.401,21.563,5577804,0
2017-01-18,21.386,21.607,21.356,21.525,6750186,0
2017-01-19,21.583,22.399,21.535,22.329,6816202,0
2017-01-20,22.568,22.578,21.912,21.982,5137623,0
2017-01-23,22.169,22.596,21.972,22.031,5770550,0
2017-01-24,22.219,22.956,22.219,22.836,5084881,0
2017-01-25,22.866,22.951,22.711,22.796,4188499,0
2017-01-26,22.946,23.035,22.607,23.025,5429028,0
2017-01-27,22.946,22.956,22.399,22.419,4711957,0
2017-01-30,22.189,22.189,21.076,21.135,7353427,0
2017-01-31,21.056,21.37,20.868,21.355,5709471,0
2017-02-01,21.515,21.515,20.589,20.648,6163452,0
2017-02-02,20.54,21.375,20.43,21.325,6973989,0
2017-02-03,21.155,21.395,21.017,21.305,7613527,0
2017-02-06,23.611,24.091,23.283,23.591,26746887,0
2017-02-07,23.591,23.85,22.856,23.433,11733205,0
2017-02-08,23.204,23.642,22.781,23.463,6519199,0
2017-02-09,23.731,24.158,23.433,24.088,7426387,0
2017-02-10,24.029,24.188,23.691,23.93,4017760,0
2017-02-13,23.761,23.841,23.393,23.811,4645538,0
2017-02-14,23.721,24.178,23.532,24.098,3734576,0
2017-02-15,23.999,24.208,23.696,23.751,5297587,0
2017-02-16,23.781,23.9,22.901,22.986,4671233,0
2017-02-17,22.876,23.114,22.796,22.976,3769799,0
2017-02-21,22.796,22.976,22.459,22.796,5317900,0
2017-02-22,22.706,22.916,22.469,22.469,4125326,0
2017-02-23,22.816,22.866,22.071,22.399,6290566,0
2017-02-24,22.469,23.045,21.642,22.319,8818704,0
2017-02-27,22.309,22.479,22.002,22.041,7934112,0
2017-02-28,21.912,22.021,21.568,21.772,6944188,0
2017-03-01,21.982,22.706,21.872,22.479,7255539,0
2017-03-02,22.389,22.632,22.11,22.229,4551313,0
2017-03-03,22.329,22.563,22.169,22.229,2992805,0
2017-03-06,22.548,23.074,22.299,23.015,8632138,0
2017-03-07,22.986,23.074,22.647,22.796,4617396,0
2017-03-08,22.687,23.264,22.379,22.399,7840152,0
2017-03-09,22.459,22.796,22.1,22.736,5330296,0
2017-03-10,22.906,22.921,22.494,22.578,6033868,0
2017-03-13,22.647,23.01,22.449,22.736,3986234,0
2017-03-14,22.499,22.637,22.11,22.179,5496303,0
2017-03-15,22.409,22.687,21.952,22.528,6381477,0
2017-03-16,22.538,22.637,22.031,22.139,6042537,0
2017-03-17,22.259,22.389,22.11,22.219,7944227,0
2017-03-20,22.169,22.607,21.912,22.568,4981883,0
2017-03-21,22.617,22.766,22.379,22.489,4701546,0
2017-03-22,22.339,22.499,21.972,22.12,3882036,0
2017-03-23,22.389,22.881,22.179,22.716,6975172,0
2017-03-24,22.746,23.551,22.746,23.045,8082111,0
2017-03-27,22.706,23.104,22.697,23.064,4558214,0
2017-03-28,23.055,23.433,22.876,23.413,4771025,0
2017-03-29,23.492,24.078,23.333,23.999,5633683,0
2017-03-30,24.048,24.128,23.055,23.104,23219807,0
2017-03-31,23.333,23.85,23.214,23.771,8953294,0
2017-04-03,23.811,23.979,23.413,23.87,4227294,0
2017-04-04,23.91,24.446,23.641,24.437,5380711,0
2017-04-05,24.735,24.984,24.268,24.298,8621198,0
2017-04-06,24.358,24.865,24.268,24.845,5094119,0
2017-04-07,24.775,24.89,24.198,24.268,5125802,0
2017-04-10,24.496,24.595,24.198,24.486,3418382,0
2017-04-11,24.368,24.525,24.153,24.476,3471477,0
2017-04-12,24.398,24.665,24.208,24.308,4445522,0
2017-04-13,24.328,24.437,23.786,23.86,4011229,0
2017-04-17,23.86,24.218,23.86,24.058,4512371,0
2017-04-18,23.801,24.218,23.801,23.969,3797721,0
2017-04-19,24.098,24.278,23.771,23.85,4040417,0
2017-04-20,23.93,24.595,23.811,24.328,4932351,0
2017-04-21,24.248,24.288,23.596,23.94,7334292,0
2017-04-24,24.068,24.118,23.581,23.591,8221728,0
2017-04-25,23.651,24.278,23.522,24.268,6975752,0
2017-04-26,24.029,24.745,23.91,24.168,6346240,0
2017-04-27,23.969,24.248,23.561,23.979,7620485,0
2017-04-28,24.516,24.525,22.966,23.104,11934386,0
2017-05-01,23.214,23.781,23.074,23.661,6525950,0
2017-05-02,23.711,24.208,23.711,23.989,8787327,0
2017-05-03,23.88,24.278,23.841,24.108,5314192,0
2017-05-04,23.93,23.989,22.986,23.343,8393725,0
2017-05-05,23.512,24.058,23.383,24.029,7961433,0
2017-05-08,23.801,23.9,23.453,23.571,6538575,0
2017-05-09,23.611,23.9,23.244,23.681,8522658,0
2017-05-10,23.85,24.855,23.791,24.735,7308935,0
2017-05-11,25.102,25.172,24.278,24.665,6833969,0
2017-05-12,24.745,24.815,24.108,24.198,6808188,0
2017-05-15,24.517,24.726,23.959,24.168,4922803,0
2017-05-16,24.168,24.188,23.531,23.73,5095721,0
2017-05-17,23.63,23.869,23.122,23.132,6432794,0
2017-05-18,23.013,23.321,22.897,22.983,7982543,0
2017-05-19,23.043,23.501,22.918,23.391,7187446,0
2017-05-22,23.521,23.67,23.262,23.391,5076482,0
2017-05-23,23.411,23.869,23.391,23.461,8031202,0
2017-05-24,23.411,23.471,22.674,22.733,5040685,0
2017-05-25,22.644,23.043,22.225,22.763,6178091,0
2017-05-26,22.753,23.003,22.595,22.873,4419988,0
2017-05-30,22.654,22.733,22.31,22.375,3576796,0
2017-05-31,22.155,22.345,22.017,22.106,7919550,0
2017-06-01,22.195,22.265,21.907,22.067,6123418,0
2017-06-02,21.987,22.047,21.419,21.509,5628004,0
2017-06-05,21.319,21.647,21.319,21.419,3752984,0
2017-06-06,21.657,21.952,21.469,21.917,6444638,0
2017-06-07,21.777,22.106,21.479,22.017,9309427,0
2017-06-08,21.867,22.565,21.847,22.235,10803285,0
2017-06-09,22.275,22.973,22.215,22.793,7034254,0
2017-06-12,23.023,23.072,22.415,22.694,5931008,0
2017-06-13,22.793,23.291,22.604,23.281,5560777,0
2017-06-14,23.043,23.102,22.604,23.013,6037304,0
2017-06-15,22.913,23.281,22.753,23.252,7898219,0
2017-06-16,23.371,23.451,22.863,23.033,9172183,0
2017-06-19,22.953,22.993,22.365,22.505,8238395,0
2017-06-20,22.195,22.495,22.077,22.315,6309099,0
2017-06-21,22.215,22.634,21.917,22.265,8525953,0
2017-06-22,22.345,22.923,22.235,22.773,7460722,0
2017-06-23,22.793,23.695,22.793,23.65,8927167,0
2017-06-26,23.77,24.507,23.69,24.208,6263337,0
2017-06-27,24.388,24.437,24.038,24.408,8310855,0
2017-06-28,24.487,24.816,24.318,24.388,7848158,0
2017-06-29,24.526,24.886,24.408,24.726,8337176,0
2017-06-30,25.064,25.309,24.706,24.986,7032375,0
2017-07-03,24.995,25.194,24.726,25.034,3834834,0
2017-07-05,24.816,25.054,24.457,24.806,5809176,0
2017-07-06,24.856,24.896,23.924,24.168,9019736,0
2017-07-07,24.068,24.208,23.8,24.168,4758316,0
2017-07-10,24.168,24.686,24.098,24.576,3897421,0
2017-07-11,24.546,25.024,24.487,24.796,3592619,0
2017-07-12,24.966,25.249,24.826,24.995,4387198,0
2017-07-13,24.966,25.354,24.871,25.324,3624548,0
2017-07-14,25.334,25.424,25.084,25.254,4740629,0
2017-07-17,25.274,25.692,25.229,25.334,5809961,0
2017-07-18,25.434,25.503,24.437,24.726,5708549,0
2017-07-19,24.786,25.214,24.746,25.074,6685857,0
2017-07-20,25.234,25.513,24.846,24.906,4709723,0
2017-07-21,24.886,25.024,24.746,24.886,6034548,0
2017-07-24,24.806,24.946,24.556,24.686,4101420,0
2017-07-25,25.024,25.354,24.986,25.024,4587644,0
2017-07-26,25.134,25.364,24.906,25.064,3205065,0
2017-07-27,25.084,25.194,24.811,25.084,6284225,0
2017-07-28,25.005,25.981,24.477,25.404,8314027,0
2017-07-31,25.224,25.354,24.616,24.776,6128410,0
2017-08-01,24.956,25.454,24.956,25.264,7534091,0
2017-08-02,25.094,25.533,24.418,24.477,5818853,0
2017-08-03,24.576,24.886,24.173,24.477,6519012,0
2017-08-04,24.536,24.756,24.308,24.616,3783713,0
2017-08-07,24.546,24.586,24.148,24.278,4088551,0
2017-08-08,24.238,24.667,24.238,24.527,3285208,0
2017-08-09,24.707,25.186,24.622,24.787,5959494,0
2017-08-10,24.847,25.006,24.477,24.537,5939732,0
2017-08-11,24.437,24.867,24.408,24.567,3637143,0
2017-08-14,24.677,24.847,24.383,24.408,3416862,0
2017-08-15,24.338,24.617,24.028,24.547,3713534,0
2017-08-16,24.517,24.827,24.403,24.497,3414320,0
2017-08-17,24.447,24.857,24.418,24.487,3707605,0
2017-08-18,24.467,24.512,24.108,24.348,6454189,0
2017-08-21,24.298,24.647,24.128,24.457,4339299,0
2017-08-22,24.547,25.051,24.547,24.937,3199053,0
2017-08-23,24.817,25.166,24.647,24.857,4726833,0
2017-08-24,24.847,25.066,24.697,24.937,3919102,0
2017-08-25,24.987,25.006,24.427,24.807,3616033,0
2017-08-28,24.727,24.927,24.497,24.717,3127217,0
2017-08-29,24.507,24.857,24.218,24.827,3016312,0
2017-08-30,24.677,24.947,24.487,24.747,2582882,0
2017-08-31,24.897,25.61,24.607,25.506,7646582,0
2017-09-01,25.506,26.903,25.506,26.823,10068381,0
2017-09-05,26.614,27.093,26.464,26.913,6632798,0
2017-09-06,27.013,27.079,26.664,26.873,5897886,0
2017-09-07,26.853,26.903,26.524,26.594,3864954,0
2017-09-08,26.474,26.554,25.865,25.925,6718882,0
2017-09-11,26.075,26.154,25.885,25.985,5324104,0
2017-09-12,26.105,26.434,25.935,26.284,4647727,0
2017-09-13,26.524,26.611,26.115,26.364,5028724,0
2017-09-14,26.484,26.833,26.384,26.694,6411246,0
2017-09-15,26.704,26.783,26.374,26.763,5937819,0
2017-09-18,26.733,27.008,26.434,26.474,5568564,0
2017-09-19,26.414,26.494,26.035,26.164,6273194,0
2017-09-20,26.294,26.404,25.935,26.244,6896121,0
2017-09-21,26.085,26.444,25.91,26.364,3806077,0
2017-09-22,26.294,26.564,26.214,26.534,4469624,0
2017-09-25,26.684,26.863,26.514,26.753,3713093,0
2017-09-26,26.763,26.964,26.733,26.823,5005299,0
2017-09-27,26.953,27.043,26.474,26.783,6077343,0
2017-09-28,26.783,26.903,26.404,26.773,6852202,0
2017-09-29,26.544,26.778,26.389,26.704,5005521,0
2017-10-02,26.434,26.773,26.244,26.723,6361701,0
2017-10-03,26.674,26.733,26.469,26.534,3083552,0
2017-10-04,26.694,26.738,26.184,26.384,3461803,0
2017-10-05,26.524,26.604,26.269,26.344,3535484,0
2017-10-06,26.144,26.234,25.595,25.665,4568088,0
2017-10-09,25.665,25.705,25.236,25.396,4783179,0
2017-10-10,25.566,25.625,25.196,25.316,5573599,0
2017-10-11,25.396,25.486,25.206,25.466,3329489,0
2017-10-12,25.376,26.025,25.276,25.955,5807735,0
2017-10-13,26.184,26.344,25.855,25.955,6545152,0
2017-10-16,25.945,26.065,25.615,25.645,4997496,0
2017-10-17,25.645,25.905,25.536,25.835,3997050,0
2017-10-18,25.735,25.955,25.546,25.575,3883718,0
2017-10-19,25.456,25.536,25.166,25.436,3650389,0
2017-10-20,25.476,25.556,25.306,25.486,3551632,0
2017-10-23,25.625,25.665,25.171,25.186,3608878,0
2017-10-24,25.236,25.286,24.777,24.877,3984404,0
2017-10-25,24.747,24.932,24.338,24.378,5464959,0
2017-10-26,24.368,24.637,24.058,24.607,5666156,0
2017-10-27,25.156,26.973,24.567,26.704,12741190,0
2017-10-30,26.763,27.263,26.604,27.143,7847676,0
2017-10-31,27.352,27.951,27.193,27.652,9275776,0
2017-11-01,27.702,28.052,27.502,27.862,7176573,0
2017-11-02,27.921,28.241,27.732,28.211,7383229,0
2017-11-03,28.181,28.361,27.961,28.181,6125889,0
2017-11-06,28.55,28.98,28.351,28.73,7754779,0
2017-11-07,27.45,27.92,27.17,27.84,10863332,0
2017-11-08,27.8,28.11,27.34,27.82,6921065,0
2017-11-09,28.25,28.82,28.13,28.56,7256422,0
2017-11-10,28.31,29.06,28.3,28.99,6005335,0
