Date,Open,High,Low,Close,Volume,OpenInt
2006-02-02,3.5879,3.5879,3.5879,3.5879,0,0
2006-02-03,3.9298,3.979,3.8317,3.8696,62632969,0
2006-02-06,3.8849,3.9106,3.8608,3.8878,6705579,0
2006-02-07,3.8641,3.8696,3.8092,3.8332,4333618,0
2006-02-08,3.84,3.84,3.7097,3.7423,4802771,0
2006-02-09,3.7475,3.7748,3.7167,3.751,2864988,0
2006-02-10,3.751,3.7887,3.7338,3.7664,2253056,0
2006-02-13,3.751,3.7595,3.6874,3.7167,1502439,0
2006-02-14,3.7338,3.7423,3.6926,3.6993,1646376,0
2006-02-15,3.7081,3.7441,3.6736,3.7338,1640552,0
2006-02-16,3.751,3.7748,3.7355,3.7441,1459301,0
2006-02-17,3.7681,3.7681,3.7338,3.7355,1639381,0
2006-02-21,3.7302,3.7664,3.7269,3.7407,1106136,0
2006-02-22,3.7561,3.7577,3.7338,3.7423,1557801,0
2006-02-23,3.7423,3.7527,3.7338,3.751,1330514,0
2006-02-24,3.751,3.7697,3.7355,3.7664,1487859,0
2006-02-27,3.7595,3.787,3.7577,3.7646,702256,0
2006-02-28,3.7664,3.7664,3.7458,3.7577,1022222,0
2006-03-01,3.7458,3.7732,3.7355,3.7371,1358476,0
2006-03-02,3.7338,3.7595,3.7338,3.751,1084562,0
2006-03-03,3.7371,3.7595,3.7338,3.7561,1155670,0
2006-03-06,3.7251,3.7423,3.691,3.7234,2219268,0
2006-03-07,3.691,3.7081,3.6584,3.691,1457560,0
2006-03-08,3.6806,3.7338,3.6652,3.7288,1329930,0
2006-03-09,3.7371,3.8092,3.7167,3.7836,1908060,0
2006-03-10,3.8181,3.8608,3.7646,3.8589,1868428,0
2006-03-13,3.8452,3.9088,3.8436,3.8999,1467476,0
2006-03-14,3.9298,3.9298,3.8932,3.9014,2086386,0
2006-03-15,3.9227,3.926,3.8608,3.8797,1524005,0
2006-03-16,3.8784,3.9451,3.8608,3.9451,1512341,0
2006-03-17,3.9468,3.9495,3.9122,3.9495,1065926,0
2006-03-20,3.9549,3.9808,3.9298,3.9512,1063597,0
2006-03-21,3.9325,3.9721,3.9298,3.9704,1349734,0
2006-03-22,3.9721,4.0049,3.9643,3.9949,1498355,0
2006-03-23,4.0069,4.0406,3.998,4.0324,1498932,0
2006-03-24,4.0324,4.0922,3.998,4.0324,622421,0
2006-03-27,4.0548,4.1667,4.0324,4.1521,1625406,0
2006-03-28,4.1521,4.1596,4.1008,4.1216,984898,0
2006-03-29,4.0922,4.1186,4.0669,4.0833,1151594,0
2006-03-30,4.082,4.1149,3.9776,4.0154,1993721,0
2006-03-31,3.998,4.0922,3.931,4.0922,1016379,0
2006-04-03,4.0833,4.0833,3.998,4.0406,511697,0
2006-04-04,4.0341,4.0341,3.9325,3.9927,1137600,0
2006-04-05,3.9927,4.0324,3.9896,4.0082,749469,0
2006-04-06,4.0154,4.0154,3.967,4.0137,814156,0
2006-04-07,3.9721,4.0154,3.9347,4.002,791437,0
2006-04-10,4.0406,4.138,4.0406,4.0922,1944179,0
2006-04-11,4.0752,4.1543,4.0406,4.1356,1674347,0
2006-04-12,4.1186,4.1334,4.0833,4.0922,2808473,0
2006-04-13,4.127,4.1356,4.0833,4.094,646316,0
2006-04-17,4.1008,4.1096,4.0669,4.0856,345582,0
2006-04-18,4.1008,4.2105,4.1008,4.202,1331678,0
2006-04-19,4.2092,4.2402,4.1766,4.2366,1536813,0
2006-04-20,4.2981,4.305,4.2493,4.2797,1434824,0
2006-04-21,4.3118,4.355,4.3067,4.3475,1103216,0
2006-04-24,4.3913,4.3913,4.2797,4.3221,623583,0
2006-04-25,4.3134,4.315,4.2743,4.3001,661466,0
2006-04-26,4.2728,4.2863,4.2052,4.2419,597353,0
2006-04-27,4.207,4.269,4.1766,4.2514,514599,0
2006-04-28,4.2352,4.2569,4.1945,4.253,575221,0
2006-05-01,4.2618,4.269,4.202,4.2366,308881,0
2006-05-02,4.2215,4.271,4.2215,4.2618,324034,0
2006-05-03,4.2366,4.253,4.1853,4.253,470313,0
2006-05-04,4.2569,4.2884,4.1903,4.2672,598527,0
2006-05-05,4.3565,4.4428,4.3565,4.4235,2438398,0
2006-05-08,4.4838,4.6023,4.4647,4.5866,2276951,0
2006-05-09,4.7151,4.7236,4.5883,4.6607,2473356,0
2006-05-10,4.664,4.6876,4.6294,4.6755,1232009,0
2006-05-11,4.6985,4.7067,4.503,4.6381,1779257,0
2006-05-12,4.664,4.664,4.5953,4.609,547244,0
2006-05-15,4.5916,4.5936,4.4784,4.5196,723823,0
2006-05-16,4.5953,4.6191,4.5072,4.5953,1405692,0
2006-05-17,4.5953,4.6042,4.5284,4.5746,551904,0
2006-05-18,4.6123,4.6123,4.5709,4.5746,861369,0
2006-05-19,4.609,4.6123,4.5388,4.5779,1007062,0
2006-05-22,4.6023,4.6042,4.503,4.5936,502946,0
2006-05-23,4.5779,4.6107,4.5458,4.5866,497130,0
2006-05-24,4.5458,4.5695,4.4938,4.5284,677787,0
2006-05-25,4.564,4.5795,4.535,4.5554,237189,0
2006-05-26,4.5695,4.5695,4.5109,4.5604,525098,0
2006-05-30,4.6123,4.6123,4.5143,4.5284,788525,0
2006-05-31,4.554,4.6042,4.5125,4.5604,878853,0
2006-06-01,4.5604,4.5658,4.4938,4.5072,909743,0
2006-06-02,4.5109,4.5592,4.5109,4.5284,1533904,0
2006-06-05,4.5604,4.6123,4.4765,4.4938,1183645,0
2006-06-06,4.503,4.5953,4.4873,4.551,507022,0
2006-06-07,4.5366,4.5953,4.5056,4.5196,854958,0
2006-06-08,4.5196,4.5388,4.417,4.4428,454585,0
2006-06-09,4.434,4.5284,4.434,4.5284,175429,0
2006-06-12,4.5284,4.5953,4.4253,4.5458,704009,0
2006-06-13,4.5109,4.5405,4.448,4.4698,412620,0
2006-06-14,4.4802,4.5109,4.4291,4.4889,772781,0
2006-06-15,4.4717,4.5284,4.4428,4.5246,448751,0
2006-06-16,4.5419,4.551,4.4961,4.5072,160272,0
2006-06-19,4.5196,4.5366,4.3737,4.434,409119,0
2006-06-20,4.3949,4.4747,4.3823,4.4132,522179,0
2006-06-21,4.3737,4.4077,4.3346,4.3716,693523,0
2006-06-22,4.3565,4.3753,4.3328,4.3496,113062,0
2006-06-23,4.3565,4.4459,4.3313,4.3823,462730,0
2006-06-26,4.4253,4.4428,4.3364,4.3823,550146,0
2006-06-27,4.4077,4.4784,4.4077,4.4765,1040278,0
2006-06-28,4.4132,4.4765,4.4132,4.4543,481974,0
2006-06-29,4.4976,4.4976,4.3966,4.4923,380567,0
2006-06-30,4.4681,4.5724,4.4681,4.5267,605518,0
2006-07-03,4.5246,4.5335,4.5008,4.5008,222041,0
2006-07-05,4.5008,4.5284,4.4573,4.4765,597943,0
2006-07-06,4.4681,4.4765,4.4182,4.4593,190574,0
2006-07-07,4.4856,4.4856,4.434,4.461,209217,0
2006-07-10,4.4593,4.461,4.4024,4.434,175429,0
2006-07-11,4.4593,4.5761,4.4511,4.4765,417276,0
2006-07-12,4.5196,4.5284,4.4681,4.503,1345663,0
2006-07-13,4.4856,4.5246,4.4253,4.4681,430100,0
2006-07-14,4.434,4.448,4.4199,4.4428,376482,0
2006-07-17,4.441,4.4428,4.3737,4.4114,533831,0
2006-07-18,4.4428,4.4499,4.3894,4.3995,796672,0
2006-07-19,4.3995,4.432,4.3313,4.3462,877106,0
2006-07-20,4.3462,4.4253,4.3417,4.355,250008,0
2006-07-21,4.3417,4.3462,4.2672,4.305,388720,0
2006-07-24,4.3313,4.3995,4.305,4.3982,298389,0
2006-07-25,4.3649,4.4199,4.3565,4.3737,283822,0
2006-07-26,4.3599,4.4253,4.3565,4.4235,247098,0
2006-07-27,4.4593,4.4593,4.3949,4.3949,531498,0
2006-07-28,4.3949,4.4856,4.3913,4.4765,294874,0
2006-07-31,4.5196,4.5196,4.4182,4.4802,491879,0
2006-08-01,4.4923,4.4923,4.4511,4.4765,301880,0
2006-08-02,4.4923,4.5458,4.4511,4.4938,340928,0
2006-08-03,4.5176,4.5335,4.4873,4.5092,335692,0
2006-08-04,4.5109,4.5458,4.4938,4.5458,355497,0
2006-08-07,4.5284,4.5658,4.5176,4.5267,487793,0
2006-08-08,4.5267,4.549,4.4923,4.5092,193496,0
2006-08-09,4.5196,4.5284,4.417,4.4428,349088,0
2006-08-10,4.4428,4.4784,4.3995,4.4356,293143,0
2006-08-11,4.4235,4.4938,4.4235,4.4784,293722,0
2006-08-14,4.4856,4.4938,4.434,4.4765,269249,0
2006-08-15,4.5366,4.5366,4.4593,4.4856,2603323,0
2006-08-16,4.4681,4.4993,4.4511,4.4627,167844,0
2006-08-17,4.4802,4.4976,4.4593,4.4593,273910,0
2006-08-18,4.4593,4.4938,4.4428,4.461,472642,0
2006-08-21,4.4838,4.4938,4.4444,4.4698,234272,0
2006-08-22,4.4647,4.5056,4.4077,4.434,271582,0
2006-08-23,4.434,4.5388,4.434,4.5143,238358,0
2006-08-24,4.4976,4.5953,4.4938,4.5312,298389,0
2006-08-25,4.5284,4.5604,4.503,4.554,435343,0
2006-08-28,4.5366,4.5866,4.5335,4.5866,555984,0
2006-08-29,4.5604,4.6107,4.5604,4.6023,173092,0
2006-08-30,4.6107,4.6107,4.5746,4.5988,227288,0
2006-08-31,4.5866,4.6398,4.5866,4.631,498869,0
2006-09-01,4.664,4.6985,4.6623,4.6826,516350,0
2006-09-05,4.6946,4.7118,4.6262,4.6435,536759,0
2006-09-06,4.664,4.6946,4.5779,4.6123,408535,0
2006-09-07,4.6206,4.6244,4.5213,4.5554,512856,0
2006-09-08,4.5604,4.5604,4.5196,4.5196,322279,0
2006-09-11,4.5196,4.5284,4.4717,4.4765,1594510,0
2006-09-12,4.4856,4.503,4.4647,4.4765,808911,0
2006-09-13,4.4511,4.4838,4.4499,4.4765,390471,0
2006-09-14,4.4765,4.5458,4.4765,4.5008,341499,0
2006-09-15,4.5604,4.6809,4.5604,4.6448,1558383,0
2006-09-18,4.674,4.7321,4.6381,4.6876,2277544,0
2006-09-19,4.7151,4.7942,4.7151,4.784,1803163,0
2006-09-20,4.8268,4.8268,4.6893,4.6963,2083479,0
2006-09-21,4.7408,4.8198,4.7151,4.7972,4295160,0
2006-09-22,4.8268,4.8973,4.8081,4.8611,2778731,0
2006-09-25,4.8611,4.9825,4.8611,4.9451,1907470,0
2006-09-26,5.0655,5.0655,4.9965,5.0209,3973445,0
2006-09-27,5.0988,5.0988,4.988,5.0257,872436,0
2006-09-28,5.0394,5.0564,5.0016,5.0161,557728,0
2006-09-29,5.0052,5.0362,4.9725,4.9983,1968078,0
2006-10-02,4.988,5.0513,4.974,5.0052,410274,0
2006-10-03,4.9179,4.9179,4.8692,4.8918,942950,0
2006-10-04,4.8527,4.9107,4.8178,4.8268,634655,0
2006-10-05,4.8161,4.8692,4.7786,4.8514,2033941,0
2006-10-06,4.8514,4.8901,4.8268,4.8406,794928,0
2006-10-09,4.8178,4.8319,4.7858,4.799,392220,0
2006-10-10,4.7962,4.8576,4.7962,4.8248,276233,0
2006-10-11,4.8424,4.8424,4.7584,4.7911,1021052,0
2006-10-12,4.784,4.8198,4.7737,4.8097,696431,0
2006-10-13,4.7972,4.839,4.784,4.8012,593874,0
2006-10-16,4.8012,4.8012,4.7858,4.799,534419,0
2006-10-17,4.8353,4.8692,4.8027,4.8268,287907,0
2006-10-18,4.9209,4.9451,4.878,4.9062,424858,0
2006-10-19,4.9347,4.9379,4.8986,4.9226,368900,0
2006-10-20,4.9026,4.9312,4.863,4.9258,467392,0
2006-10-23,4.9258,4.9258,4.863,4.8692,258178,0
2006-10-24,4.8867,4.9043,4.8576,4.8692,294874,0
2006-10-25,4.8956,4.9043,4.8233,4.8527,346190,0
2006-10-26,4.8369,4.8692,4.8161,4.8214,517515,0
2006-10-27,4.8178,4.9312,4.8178,4.8918,1075236,0
2006-10-30,4.8918,4.9179,4.8692,4.8956,1967494,0
2006-10-31,4.8956,4.9646,4.8764,4.9542,2714640,0
2006-11-01,4.9911,5.0141,4.9487,4.9713,1142277,0
2006-11-02,4.8867,4.9646,4.8764,4.9416,2058411,0
2006-11-03,4.9487,4.9965,4.9487,4.9844,1366071,0
2006-11-06,5.0052,5.0161,4.9126,4.9416,955767,0
2006-11-07,4.9542,4.9629,4.9366,4.9379,659135,0
2006-11-08,4.9276,4.9613,4.9179,4.9542,436509,0
2006-11-09,4.9542,4.9629,4.9276,4.9276,826991,0
2006-11-10,4.9379,4.9629,4.9312,4.9613,194660,0
2006-11-13,4.9629,5.0231,4.9542,4.9725,2916864,0
2006-11-14,4.974,4.974,4.88,4.8867,1698832,0
2006-11-15,4.8692,4.9312,4.8369,4.8867,782690,0
2006-11-16,4.8726,4.9312,4.8726,4.8884,966849,0
2006-11-17,4.8986,4.933,4.8611,4.8611,699925,0
2006-11-20,4.883,4.9521,4.883,4.9247,774535,0
2006-11-21,4.9379,5.0427,4.9081,4.9795,2158080,0
2006-11-22,5.0655,5.1236,4.9946,5.0344,724412,0
2006-11-24,5.041,5.096,5.041,5.0655,291393,0
2006-11-27,5.0655,5.0988,4.9713,4.9795,528011,0
2006-11-28,4.9811,4.9946,4.9451,4.9629,811243,0
2006-11-29,4.9629,5.0195,4.9379,4.9861,652134,0
2006-11-30,4.9861,5.0016,4.9295,4.9613,3185524,0
2006-12-01,5.0036,5.0161,4.9209,4.9861,2613220,0
2006-12-04,4.9312,5.081,4.9295,5.081,1243093,0
2006-12-05,5.0655,5.1008,5.0036,5.0325,1127697,0
2006-12-06,5.0635,5.1684,5.0475,5.1114,984898,0
2006-12-07,5.1259,5.15,5.1008,5.1008,819394,0
2006-12-08,5.1375,5.1479,5.1168,5.1259,338601,0
2006-12-11,5.1479,5.1593,5.1168,5.1289,782690,0
2006-12-12,5.1341,5.1446,5.1079,5.1133,435343,0
2006-12-13,5.1182,5.1593,5.1168,5.1479,1788584,0
2006-12-14,5.1512,5.2599,5.1304,5.2401,756468,0
2006-12-15,5.2493,5.2628,5.2232,5.2493,554814,0
2006-12-18,5.2543,5.3043,5.2127,5.2576,1115468,0
2006-12-19,5.2917,5.2917,5.1304,5.2179,1100306,0
2006-12-20,5.2112,5.2455,5.17,5.2193,727909,0
2006-12-21,5.2369,5.2386,5.2044,5.2193,261664,0
2006-12-22,5.2193,5.2829,5.2193,5.2676,261664,0
2006-12-26,5.2676,5.3125,5.2676,5.3092,244772,0
2006-12-27,5.288,5.3396,5.2676,5.3059,744227,0
2006-12-28,5.3396,5.379,5.3076,5.3412,775689,0
2006-12-29,5.3429,5.3879,5.3296,5.3644,427771,0
2007-01-03,5.3659,5.3928,5.2281,5.288,1438333,0
2007-01-04,5.2864,5.3059,5.266,5.3059,1201713,0
2007-01-05,5.3226,5.3226,5.2543,5.288,1424912,0
2007-01-08,5.2933,5.3076,5.2044,5.2797,978505,0
2007-01-09,5.2599,5.2744,5.2112,5.2401,1073504,0
2007-01-10,5.1858,5.2386,5.17,5.2112,1064755,0
2007-01-11,5.2089,5.2193,5.17,5.2179,3172124,0
2007-01-12,5.2193,5.2972,5.2179,5.2351,758215,0
2007-01-16,5.2303,5.2423,5.1858,5.2369,859042,0
2007-01-17,5.2193,5.273,5.1684,5.273,539672,0
2007-01-18,5.2303,5.2896,5.1684,5.2676,1842787,0
2007-01-19,5.2676,5.2797,5.2303,5.2694,1151594,0
2007-01-22,5.271,5.288,5.2478,5.288,547821,0
2007-01-23,5.2933,5.374,5.288,5.3725,943535,0
2007-01-24,5.3608,5.4476,5.3451,5.4476,985499,0
2007-01-25,5.5095,5.6036,5.3396,5.3396,980830,0
2007-01-26,5.3396,5.4498,5.2933,5.4407,1843944,0
2007-01-29,5.4341,5.4498,5.3412,5.4235,943535,0
2007-01-30,5.4235,5.4672,5.4235,5.4498,1382372,0
2007-01-31,5.4672,5.4688,5.4311,5.4651,913239,0
2007-02-01,5.4672,5.5095,5.4322,5.4672,1225021,0
2007-02-02,5.4688,5.5095,5.4531,5.4972,1325839,0
2007-02-05,5.4972,5.5184,5.4672,5.5079,1517002,0
2007-02-06,5.5488,5.5524,5.5184,5.5488,1156838,0
2007-02-07,5.5503,5.6391,5.531,5.6107,1573530,0
2007-02-08,5.6036,5.6301,5.587,5.587,607849,0
2007-02-09,5.6216,5.6391,5.6073,5.6124,582212,0
2007-02-12,5.6194,5.6232,5.5986,5.6073,258770,0
2007-02-13,5.6036,5.6391,5.5753,5.6286,582212,0
2007-02-14,5.6818,5.7203,5.6639,5.6671,649805,0
2007-02-15,5.6671,5.6933,5.6473,5.6921,653895,0
2007-02-16,5.6984,5.7067,5.6391,5.7067,560061,0
2007-02-20,5.6835,5.7034,5.6402,5.6456,550146,0
2007-02-21,5.6933,5.7034,5.6498,5.6742,405040,0
2007-02-22,5.6933,5.7243,5.6473,5.6473,1133526,0
2007-02-23,5.6391,5.6585,5.6176,5.6473,829316,0
2007-02-26,5.655,5.6868,5.6434,5.6781,869533,0
2007-02-27,5.6781,5.7067,5.6301,5.6301,1196469,0
2007-02-28,5.6639,5.7566,5.6456,5.7566,941786,0
2007-03-01,5.74,6.0313,5.6725,6.0313,1912135,0
2007-03-02,5.9799,6.1087,5.9624,6.0651,989580,0
2007-03-05,5.9371,6.0347,5.7916,5.9578,951702,0
2007-03-06,5.9711,6.0073,5.9083,5.982,917888,0
2007-03-07,6.0244,6.0572,5.8975,5.9558,1184238,0
2007-03-08,5.9383,6.0402,5.9383,6.0173,606091,0
2007-03-09,6.049,6.2015,6.0003,6.2015,836309,0
2007-03-12,6.1321,6.223,6.0519,6.1055,1204040,0
2007-03-13,6.1068,6.127,6.0793,6.0865,976173,0
2007-03-14,6.049,6.1055,5.9953,6.0825,825817,0
2007-03-15,6.1006,6.1321,6.0158,6.049,1415589,0
2007-03-16,6.0468,6.1482,5.989,6.125,1394044,0
2007-03-19,6.1499,6.1499,6.088,6.125,801334,0
2007-03-20,6.1499,6.167,6.0917,6.1411,445823,0
2007-03-21,6.1835,6.2285,6.1068,6.2285,931296,0
2007-03-22,6.2352,6.2542,6.2157,6.2168,473806,0
2007-03-23,6.2764,6.3218,6.2704,6.29,1627152,0
2007-03-26,6.3301,6.3502,6.2988,6.3218,688272,0
2007-03-27,6.3038,6.3218,6.2323,6.3075,1353228,0
2007-03-28,6.2866,6.3382,6.2653,6.2866,709837,0
2007-03-29,6.2953,6.3346,6.1499,6.278,756468,0
2007-03-30,6.2335,6.2704,6.1536,6.2704,1012299,0
2007-04-02,6.251,6.278,6.2185,6.2401,1069429,0
2007-04-03,6.244,6.2704,6.2185,6.2488,816497,0
2007-04-04,6.167,6.2704,6.167,6.2527,1047261,0
2007-04-05,6.2352,6.285,6.2323,6.2564,1046695,0
2007-04-09,6.2352,6.29,6.1923,6.29,1226193,0
2007-04-10,6.29,6.3038,6.2542,6.2704,988410,0
2007-04-11,6.2866,6.2972,6.2301,6.2542,662628,0
2007-04-12,6.2972,6.3038,6.1923,6.2253,902743,0
2007-04-13,6.2953,6.2988,6.2185,6.2419,763450,0
2007-04-16,6.2614,6.2668,6.2015,6.2323,493046,0
2007-04-17,6.2953,6.34,6.2253,6.3038,652134,0
2007-04-18,6.2015,6.4245,6.2015,6.4159,766954,0
2007-04-19,6.4245,6.4638,6.34,6.4159,797253,0
2007-04-20,6.4764,6.5096,6.4281,6.4584,529170,0
2007-04-23,6.4764,6.5311,6.4481,6.4655,373561,0
2007-04-24,6.4494,6.533,6.4227,6.4797,437097,0
2007-04-25,6.4764,6.5149,6.4347,6.5026,677787,0
2007-04-26,6.5096,6.5096,6.4418,6.4584,553064,0
2007-04-27,6.4514,6.4602,6.4144,6.4447,355497,0
2007-04-30,6.4436,6.4984,6.4436,6.4779,799003,0
2007-05-01,6.4779,6.4779,6.4144,6.4401,1336334,0
2007-05-02,6.4347,6.508,6.4069,6.4463,1757691,0
2007-05-03,6.4332,6.4584,6.4144,6.4311,1497769,0
2007-05-04,6.426,6.471,6.3732,6.3915,1191215,0
2007-05-07,6.4159,6.4824,6.2542,6.3301,4198994,0
2007-05-08,6.6796,7.0143,6.6796,6.8194,14813926,0
2007-05-09,6.7766,6.8527,6.7328,6.8171,2354471,0
2007-05-10,6.7745,6.8527,6.7645,6.8228,881772,0
2007-05-11,6.8293,6.8347,6.7728,6.8171,420192,0
2007-05-14,6.8171,6.9199,6.7977,6.821,618333,0
2007-05-15,6.7998,6.8722,6.7998,6.8722,572889,0
2007-05-16,6.8687,6.8963,6.8031,6.8527,753548,0
2007-05-17,6.8347,6.8509,6.8016,6.8406,589202,0
2007-05-18,6.8171,6.8602,6.8016,6.8332,1778665,0
2007-05-21,6.8261,6.8722,6.7927,6.8385,1561882,0
2007-05-22,6.8171,6.8472,6.7797,6.8102,620092,0
2007-05-23,6.7998,6.8347,6.7797,6.8016,689442,0
2007-05-24,6.7829,6.8397,6.7745,6.7912,908561,0
2007-05-25,6.7912,6.8602,6.7575,6.8332,409119,0
2007-05-29,6.7895,6.8443,6.7593,6.8397,579881,0
2007-05-30,6.8427,6.9221,6.8171,6.9095,656229,0
2007-05-31,6.8865,6.9613,6.8171,6.9511,1047261,0
2007-06-01,6.9446,6.9887,6.9199,6.9613,819979,0
2007-06-04,7.0473,7.0473,6.9695,7.0077,1536228,0
2007-06-05,7.0061,7.09,6.9291,7.0831,1373045,0
2007-06-06,7.0643,7.066,6.9625,7.0198,1073504,0
2007-06-07,7.0389,7.0389,6.8687,6.943,1026294,0
2007-06-08,6.902,6.9529,6.8634,6.9462,709837,0
2007-06-11,6.8687,6.9907,6.8581,6.9625,866023,0
2007-06-12,6.9357,6.9715,6.8798,6.943,923725,0
2007-06-13,6.9357,7.0405,6.9199,7.0095,1017556,0
2007-06-14,6.9959,7.0227,6.9462,7.0044,773361,0
2007-06-15,7.0044,7.0353,6.9482,6.9573,692358,0
2007-06-18,6.9342,6.9661,6.9168,6.9199,477883,0
2007-06-19,6.8865,6.9838,6.865,6.9183,512266,0
2007-06-20,6.9199,7.1241,6.8976,7.0297,986658,0
2007-06-21,7.0726,7.2098,7.0631,7.1383,655041,0
2007-06-22,7.1433,7.3199,7.1433,7.2567,2373117,0
2007-06-25,7.2843,7.2843,7.1022,7.2131,1246003,0
2007-06-26,7.1762,7.2626,7.1762,7.2581,688864,0
2007-06-27,7.2734,7.337,7.2497,7.3321,683034,0
2007-06-28,7.2202,7.2376,7.0938,7.2019,1076993,0
2007-06-29,7.1584,7.2602,7.0918,7.2602,846216,0
2007-07-02,7.2098,7.3148,7.2049,7.2875,1048445,0
2007-07-03,7.2875,7.3148,7.2223,7.2858,405040,0
2007-07-05,7.282,7.296,7.2464,7.2581,276233,0
2007-07-06,7.2702,7.337,7.231,7.2975,594442,0
2007-07-09,7.2975,7.3179,7.2427,7.2536,621840,0
2007-07-10,7.2536,7.2734,7.1691,7.2098,1308941,0
2007-07-11,7.2618,7.2618,7.1532,7.1915,417276,0
2007-07-12,7.1932,7.2131,6.9857,7.0556,3992681,0
2007-07-13,7.142,7.1745,7.0106,7.0227,2451216,0
2007-07-16,7.0556,7.0966,6.9695,7.0095,6176979,0
2007-07-17,7.0643,7.0817,6.9613,6.9874,1364897,0
2007-07-18,6.9271,6.9838,6.8963,6.9766,810077,0
2007-07-19,7.0297,7.0488,6.9595,6.982,738976,0
2007-07-20,7.0044,7.0213,6.9613,6.9924,863698,0
2007-07-23,6.9573,7.0389,6.9199,6.9529,6181058,0
2007-07-24,6.9511,6.9959,6.8934,6.9342,1913876,0
2007-07-25,6.9221,6.9573,6.8934,6.9239,1305450,0
2007-07-26,6.8775,6.8963,6.5824,6.7977,6270806,0
2007-07-27,6.7484,6.7678,6.6529,6.7292,4832484,0
2007-07-30,6.5944,6.644,6.4124,6.5645,6958503,0
2007-07-31,6.493,6.6631,6.3022,6.5891,6041785,0
2007-08-01,6.5517,6.6115,6.4418,6.5645,4267189,0
2007-08-02,6.5222,6.5517,6.1321,6.2185,6857096,0
2007-08-03,6.0651,6.3694,5.9454,6.2419,4034070,0
2007-08-06,6.2015,6.2866,5.3189,6.1754,7494082,0
2007-08-07,6.244,6.471,6.1358,6.2047,6640293,0
2007-08-08,6.3129,6.3218,6.088,6.2088,3841165,0
2007-08-09,6.1499,6.2972,5.9201,6.0572,1887065,0
2007-08-10,5.76,6.049,5.76,5.9921,2447706,0
2007-08-13,6.0917,6.125,5.9147,6.049,1520493,0
2007-08-14,6.0224,6.2488,5.9641,6.0738,885830,0
2007-08-15,5.9454,6.0003,5.7752,5.8667,1607918,0
2007-08-16,5.7687,6.3382,5.0941,6.125,6688083,0
2007-08-17,6.125,6.1499,5.3808,6.1288,3006033,0
2007-08-20,6.1499,6.1736,6.0865,6.143,1591594,0
2007-08-21,6.143,6.1499,6.0755,6.1411,1373632,0
2007-08-22,6.1499,6.251,6.0689,6.227,1968665,0
2007-08-23,6.227,6.3218,6.1854,6.3164,787915,0
2007-08-24,6.3164,6.3433,6.2704,6.32,915568,0
2007-08-27,6.3075,6.3852,6.2972,6.3145,780936,0
2007-08-28,6.2835,6.34,6.2033,6.3038,1164402,0
2007-08-29,6.3038,6.3301,6.2614,6.2953,758215,0
2007-08-30,6.251,6.2704,6.1821,6.2352,1192378,0
2007-08-31,6.278,6.3249,6.2564,6.278,1115468,0
2007-09-04,6.2527,6.3382,6.2527,6.3218,1677853,0
2007-09-05,6.2866,6.3815,6.2668,6.2918,1738468,0
2007-09-06,6.3038,6.3301,6.2817,6.3075,451070,0
2007-09-07,6.285,6.32,6.2323,6.3093,567654,0
2007-09-10,6.3382,6.3382,6.251,6.2938,1326432,0
2007-09-11,6.2352,6.3093,6.2203,6.2817,1638219,0
2007-09-12,6.244,6.244,6.1891,6.2047,1755366,0
2007-09-13,6.2065,6.2835,6.1087,6.1686,1319435,0
2007-09-14,6.167,6.2352,6.1499,6.2168,771610,0
2007-09-17,6.1446,6.2088,6.1221,6.1499,1585181,0
2007-09-18,6.1172,6.187,6.1087,6.1604,1272232,0
2007-09-19,6.159,6.2139,6.1321,6.1686,1110224,0
2007-09-20,6.1686,6.1774,6.1321,6.1499,984341,0
2007-09-21,6.1358,6.159,6.0259,6.1358,1532145,0
2007-09-24,6.1358,6.2065,6.081,6.1055,1950591,0
2007-09-25,6.1321,6.1358,5.9434,5.9765,1700583,0
2007-09-26,5.9083,5.925,5.7649,5.8253,2126018,0
2007-09-27,5.7948,5.8577,5.7823,5.8118,2405751,0
2007-09-28,5.7649,5.8596,5.7555,5.8596,718002,0
2007-10-01,5.8082,5.8801,5.6984,5.7916,2511828,0
2007-10-02,5.8904,5.8904,5.752,5.7894,2511232,0
2007-10-03,5.7582,5.8286,5.6569,5.6818,1668520,0
2007-10-04,5.6818,5.6851,5.6232,5.6797,1459887,0
2007-10-05,5.7149,5.8118,5.7,5.8082,1831124,0
2007-10-08,5.8497,5.9799,5.8497,5.9595,1355565,0
2007-10-09,6.0402,6.1238,5.9558,6.1103,2175557,0
2007-10-10,6.1103,6.2723,6.1103,6.2185,4034070,0
2007-10-11,6.3183,6.32,6.1006,6.1304,1148684,0
2007-10-12,6.2015,6.2653,6.1184,6.1466,1320026,0
2007-10-15,6.1466,6.1754,6.0299,6.1288,1116039,0
2007-10-16,6.1774,6.1923,6.0555,6.1395,1016967,0
2007-10-17,6.159,6.1619,6.0673,6.1159,1602684,0
2007-10-18,6.1159,6.1221,6.0037,6.1138,1401018,0
2007-10-19,6.0651,6.1221,5.9986,6.088,790258,0
2007-10-22,6.0738,6.1055,5.9641,6.0825,772202,0
2007-10-23,6.0917,6.0917,5.9595,6.0224,1850936,0
2007-10-24,5.9855,5.9855,5.9013,5.9783,947037,0
2007-10-25,5.9799,5.982,5.8939,5.9595,672540,0
2007-10-26,5.9524,5.9869,5.8939,5.9799,1077589,0
2007-10-29,5.9799,5.9855,5.9287,5.9836,629413,0
2007-10-30,5.9415,6.1159,5.8959,6.1159,1958176,0
2007-10-31,6.0313,6.081,5.9606,6.081,2028100,0
2007-11-01,6.0519,6.081,5.8185,5.9304,2233834,0
2007-11-02,5.9711,5.9711,5.7916,5.8014,1783920,0
2007-11-05,5.7671,5.8185,5.6797,5.6818,1807244,0
2007-11-06,5.6391,5.6391,5.4461,5.4672,8742426,0
2007-11-07,5.4235,5.4972,5.3978,5.4157,7225174,0
2007-11-08,5.3896,5.8253,5.3896,5.587,40977767,0
2007-11-09,5.5524,5.655,5.4993,5.5969,5518435,0
2007-11-12,5.7631,5.7631,5.587,5.5958,3965886,0
2007-11-13,5.5786,5.6536,5.5118,5.5541,2952404,0
2007-11-14,5.547,5.6301,5.5009,5.6073,2646882,0
2007-11-15,5.6216,5.6368,5.5425,5.5766,1022802,0
2007-11-16,5.5559,5.6391,5.5118,5.6391,1527492,0
2007-11-19,5.5699,5.6434,5.5438,5.602,9663230,0
2007-11-20,5.6194,5.6391,5.582,5.6391,1830538,0
2007-11-21,5.6725,5.6725,5.5986,5.6519,1626651,0
2007-11-23,5.6498,5.7243,5.6356,5.7136,393381,0
2007-11-26,5.7,5.7291,5.6269,5.7203,1116039,0
2007-11-27,5.6967,5.7438,5.6356,5.6585,1422255,0
2007-11-28,5.6585,5.7259,5.5854,5.6984,3961214,0
2007-11-29,5.7149,5.74,5.6356,5.7067,5676947,0
2007-11-30,5.7243,5.8959,5.6889,5.8959,4521854,0
2007-12-03,5.903,5.9558,5.8118,5.8755,1491270,0
2007-12-04,5.8992,5.9045,5.7916,5.8702,1975017,0
2007-12-05,5.94,5.94,5.8286,5.8836,1173519,0
2007-12-06,5.8372,5.8904,5.7582,5.7933,2094534,0
2007-12-07,5.7687,5.817,5.7465,5.7948,852618,0
2007-12-10,5.7916,5.8755,5.7699,5.8264,1761193,0
2007-12-11,5.7787,5.94,5.7787,5.8992,2544455,0
2007-12-12,5.8667,5.9063,5.8339,5.8992,2276951,0
2007-12-13,5.8596,5.8939,5.7671,5.8466,1458723,0
2007-12-14,5.7699,5.8425,5.7384,5.8065,6599640,0
2007-12-17,5.8082,5.8082,5.74,5.76,5552238,0
2007-12-18,5.8002,5.8547,5.7366,5.7582,1992557,0
2007-12-19,5.7894,5.7894,5.3978,5.7328,2445966,0
2007-12-20,5.7716,5.7716,5.6781,5.7221,880552,0
2007-12-21,5.7259,5.9855,5.7067,5.9147,2719874,0
2007-12-24,5.8769,6.1006,5.8652,6.081,1445323,0
2007-12-26,6.0793,6.0846,6.0123,6.0846,1787995,0
2007-12-27,6.0607,6.0607,6.0107,6.0519,1518761,0
2007-12-28,6.0519,6.0519,6.0189,6.037,1895822,0
2007-12-31,6.0057,6.0439,5.9454,6.0189,13736640,0
2008-01-02,5.9855,6.0244,5.9799,6.0224,1404852,0
2008-01-03,6.009,6.0224,5.9287,5.9354,2235201,0
2008-01-04,5.8939,5.9524,5.8411,5.848,3119323,0
2008-01-07,5.8547,5.9287,5.7787,5.8388,1660944,0
2008-01-08,5.8264,5.8769,5.8264,5.8372,1442404,0
2008-01-09,5.8339,5.8497,5.7259,5.7808,1215062,0
2008-01-10,5.8082,5.8082,5.6742,5.7188,2563097,0
2008-01-11,5.6286,5.7083,5.6124,5.6742,1129104,0
2008-01-14,5.7259,5.7384,5.6036,5.6536,2075888,0
2008-01-15,5.6391,5.752,5.6176,5.6657,3216711,0
2008-01-16,5.6356,5.6485,5.5786,5.6301,1459887,0
2008-01-17,5.6286,5.6434,5.5524,5.5908,1571312,0
2008-01-18,5.6391,5.6391,5.5095,5.5524,1164695,0
2008-01-22,5.4393,5.5541,4.5476,5.5354,2734858,0
2008-01-23,5.4672,5.4839,5.3263,5.4617,2142630,0
2008-01-24,5.4672,5.6286,5.4672,5.6036,1864348,0
2008-01-25,5.6725,5.7566,5.4598,5.4771,1829233,0
2008-01-28,5.5009,5.5969,5.4564,5.5201,2234412,0
2008-01-29,5.5354,5.6124,5.5201,5.5407,1162658,0
2008-01-30,5.5095,5.616,5.4771,5.5936,678929,0
2008-01-31,5.5559,5.6711,5.5046,5.6671,1232951,0
2008-02-01,5.7188,5.752,5.5666,5.5699,1149847,0
2008-02-04,5.572,5.6781,5.5699,5.6618,922562,0
2008-02-05,5.6933,5.6933,5.5786,5.655,1203468,0
2008-02-06,5.6418,5.7034,5.5766,5.616,978505,0
2008-02-07,5.6054,5.6711,5.602,5.6536,1329930,0
2008-02-08,5.6536,5.6711,5.6054,5.6054,581327,0
2008-02-11,5.6356,5.6536,5.4476,5.4876,1334405,0
2008-02-12,5.5064,5.5503,5.4922,5.5026,1046981,0
2008-02-13,5.547,5.547,5.4722,5.4889,4417753,0
2008-02-14,5.4722,5.572,5.4722,5.4939,932460,0
2008-02-15,5.4905,5.5595,5.4425,5.4905,627651,0
2008-02-19,5.5684,5.5699,5.4839,5.5133,1044937,0
2008-02-20,5.4805,5.5595,5.4651,5.5336,1068334,0
2008-02-21,5.5201,5.5488,5.4805,5.5026,551317,0
2008-02-22,5.4939,5.5255,5.4786,5.4939,681048,0
2008-02-25,5.4922,5.5488,5.4905,5.5372,469145,0
2008-02-26,5.4922,5.572,5.4922,5.5238,624902,0
2008-02-27,5.5201,5.5629,5.5079,5.532,955763,0
2008-02-28,5.5354,5.7487,5.5255,5.6868,1928153,0
2008-02-29,5.6618,5.7328,5.6356,5.7067,1211618,0
2008-03-03,5.7346,5.7366,5.6671,5.705,2048503,0
2008-03-04,5.6967,5.7067,5.6145,5.6618,1993889,0
2008-03-05,5.6601,5.7121,5.6418,5.6711,1619563,0
2008-03-06,5.6601,5.7034,5.5503,5.6368,2179346,0
2008-03-07,5.6286,5.6601,5.4688,5.4771,1960496,0
2008-03-10,5.4651,5.4805,5.3358,5.3429,1019887,0
2008-03-11,5.3608,5.4087,5.1946,5.3845,2284255,0
2008-03-12,5.3808,5.4048,5.2576,5.3466,943758,0
2008-03-13,5.2523,5.3021,5.2028,5.2523,1191880,0
2008-03-14,5.2423,5.256,5.0858,5.1392,1094724,0
2008-03-17,5.0618,5.1182,4.8594,4.9646,2204005,0
2008-03-18,5.0727,5.1304,4.9247,5.1304,3553705,0
2008-03-19,5.0635,5.2628,5.0618,5.1008,2440152,0
2008-03-20,5.0141,5.2073,4.9844,5.1041,3800343,0
2008-03-24,5.122,5.5292,5.1041,5.4548,8604312,0
2008-03-25,5.4443,5.5026,5.2797,5.3296,2558440,0
2008-03-26,5.3345,5.6818,5.3345,5.5986,11012971,0
2008-03-27,5.5958,5.6194,5.4357,5.5168,1591021,0
2008-03-28,5.4805,5.515,5.3674,5.3861,702069,0
2008-03-31,5.3691,5.3808,5.3021,5.3608,840380,0
2008-04-01,5.4048,5.4341,5.3125,5.3574,1231573,0
2008-04-02,5.3674,5.4759,5.3674,5.4235,1296697,0
2008-04-03,5.3943,5.5612,5.3912,5.5336,1466294,0
2008-04-04,5.5595,5.6618,5.5184,5.609,1302531,0
2008-04-07,5.6889,5.7454,5.6402,5.6601,1226193,0
2008-04-08,5.6904,5.7259,5.6368,5.6618,1146441,0
2008-04-09,5.6368,5.7083,5.5425,5.6301,1681930,0
2008-04-10,5.634,5.634,5.4922,5.5184,1084964,0
2008-04-11,5.5118,5.5595,5.4564,5.4759,771386,0
2008-04-14,5.4531,5.4564,5.3108,5.3537,1832086,0
2008-04-15,5.3659,5.4311,5.3189,5.3845,607102,0
2008-04-16,5.4322,5.5064,5.3296,5.4425,1137446,0
2008-04-17,5.4357,5.4922,5.3375,5.4922,1617367,0
2008-04-18,5.5354,5.6073,5.4235,5.6036,1075983,0
2008-04-21,5.5908,5.6194,5.4548,5.5886,1200814,0
2008-04-22,5.5766,5.6286,5.5524,5.5645,1239975,0
2008-04-23,5.5488,5.6286,5.5488,5.5803,928922,0
2008-04-24,5.5425,5.634,5.5425,5.634,1007016,0
2008-04-25,5.6194,5.7465,5.6003,5.6956,1508437,0
2008-04-28,5.6984,5.9045,5.6984,5.8082,2336905,0
2008-04-29,5.8339,6.009,5.8235,5.8836,2734176,0
2008-04-30,5.8564,5.903,5.8515,5.8904,995056,0
2008-05-01,5.8103,5.8339,5.7291,5.8235,1613460,0
2008-05-02,5.817,5.8388,5.7533,5.7965,1199925,0
2008-05-05,5.7649,5.8652,5.7505,5.8515,1256609,0
2008-05-06,5.8515,5.8652,5.7916,5.8596,1207234,0
2008-05-07,5.8118,5.8264,5.7649,5.7878,948975,0
2008-05-08,5.8082,5.8411,5.7649,5.7894,815260,0
2008-05-09,5.7687,5.7787,5.6742,5.7737,985024,0
2008-05-12,5.7823,5.8136,5.7101,5.8049,983464,0
2008-05-13,5.6639,5.8136,5.6639,5.7384,951945,0
2008-05-14,5.7149,5.8065,5.7149,5.7769,1042717,0
2008-05-15,5.7965,5.8198,5.7417,5.7878,997372,0
2008-05-16,5.8082,5.8992,5.7631,5.7699,1504246,0
2008-05-19,5.7716,5.8118,5.7505,5.7737,1746789,0
2008-05-20,5.8103,5.8136,5.7221,5.7313,1084082,0
2008-05-21,5.7313,5.7487,5.6498,5.655,925590,0
2008-05-22,5.6456,5.7203,5.602,5.6657,1401634,0
2008-05-23,5.6456,5.6485,5.584,5.587,492479,0
2008-05-27,5.5958,5.6176,5.5407,5.5766,689979,0
2008-05-28,5.5936,5.5936,5.5168,5.5612,912667,0
2008-05-29,5.5503,5.634,5.527,5.6036,1497769,0
2008-05-30,5.6107,5.6485,5.5575,5.572,2276219,0
2008-06-02,5.5559,5.5684,5.4823,5.5201,726891,0
2008-06-03,5.4922,5.5449,5.4722,5.4805,990550,0
2008-06-04,5.4651,5.4805,5.3962,5.4407,1167481,0
2008-06-05,5.4257,5.4498,5.3896,5.4443,1288732,0
2008-06-06,5.4476,5.4581,5.3827,5.4341,4029412,0
2008-06-09,5.4224,5.4905,5.4087,5.4905,1148777,0
2008-06-10,5.4476,5.4771,5.4357,5.4598,1099354,0
2008-06-11,5.4598,5.5168,5.4322,5.4823,944729,0
2008-06-12,5.4954,5.4972,5.4393,5.4786,748467,0
2008-06-13,5.4461,5.5184,5.4443,5.4876,1026817,0
2008-06-16,5.4651,5.4905,5.3978,5.4443,1258190,0
2008-06-17,5.4341,5.4922,5.3879,5.4498,1392565,0
2008-06-18,5.4393,5.4514,5.2896,5.2896,1729331,0
2008-06-19,5.3412,5.3537,5.2179,5.2637,1373655,0
2008-06-20,5.2333,5.2637,5.1684,5.1907,3664370,0
2008-06-23,5.1836,5.2637,5.1836,5.2193,784778,0
2008-06-24,5.2193,5.2264,5.1275,5.1804,976837,0
2008-06-25,5.1593,5.2248,5.1462,5.1557,792145,0
2008-06-26,5.1133,5.1133,4.9983,5.0618,2709468,0
2008-06-27,5.0635,5.0776,4.9759,4.9895,1763734,0
2008-06-30,4.9646,4.9759,4.8848,4.974,2524379,0
2008-07-01,4.9713,4.988,4.8848,4.9629,1500628,0
2008-07-02,4.9107,4.9759,4.883,4.883,939791,0
2008-07-03,4.883,4.8901,4.8012,4.8045,990065,0
2008-07-07,4.8045,4.8901,4.7292,4.7562,1790181,0
2008-07-08,4.7392,4.8369,4.6963,4.8027,3792598,0
2008-07-09,4.8443,4.8986,4.8178,4.8901,1737716,0
2008-07-10,4.8726,5.0257,4.8319,4.8818,2236689,0
2008-07-11,4.8746,4.8848,4.7598,4.8198,1956827,0
2008-07-14,4.8726,4.8726,4.7737,4.8027,1306224,0
2008-07-15,4.7533,4.8198,4.6344,4.7786,3863436,0
2008-07-16,4.8062,4.8938,4.7719,4.8867,2971600,0
2008-07-17,4.9247,4.9911,4.9026,4.9312,2653612,0
2008-07-18,4.9276,4.9451,4.7911,4.846,2448579,0
2008-07-21,4.8726,4.9258,4.863,4.9258,1843253,0
2008-07-22,4.9295,4.974,4.8848,4.9396,1307436,0
2008-07-23,4.9613,4.9774,4.9247,4.9295,1713470,0
2008-07-24,4.988,4.9928,4.8353,4.839,1025511,0
2008-07-25,4.8012,4.9247,4.7972,4.7972,732486,0
2008-07-28,4.8149,4.883,4.7629,4.8556,2454149,0
2008-07-29,4.8764,4.9695,4.8233,4.933,2700170,0
2008-07-30,4.9662,5.177,4.9126,5.1479,4060127,0
2008-07-31,5.1715,5.2011,5.0709,5.0988,935173,0
2008-08-01,5.1259,5.1408,5.0394,5.0513,1285505,0
2008-08-04,5.0618,5.0988,4.9226,4.9844,2824458,0
2008-08-05,4.9193,4.9646,4.878,4.9179,1216813,0
2008-08-06,4.8764,4.9946,4.846,4.9312,734482,0
2008-08-07,4.9613,4.9613,4.846,4.8556,974503,0
2008-08-08,4.839,4.8764,4.8116,4.8726,1076123,0
2008-08-11,4.9126,4.9591,4.8556,4.8918,959460,0
2008-08-12,4.9505,4.9713,4.839,4.854,1844275,0
2008-08-13,4.8576,4.9662,4.8495,4.9591,1210488,0
2008-08-14,4.9662,4.9998,4.9558,4.9678,1463282,0
2008-08-15,4.9487,4.9629,4.9159,4.9505,1142144,0
2008-08-18,4.9662,4.9759,4.9179,4.9258,1245779,0
2008-08-19,4.9379,4.9379,4.8495,4.878,1146559,0
2008-08-20,4.9312,4.9379,4.863,4.8726,1399394,0
2008-08-21,4.8884,4.9193,4.8648,4.9126,1284442,0
2008-08-22,4.9396,4.9396,4.8594,4.8692,877310,0
2008-08-25,4.9009,4.9009,4.7084,4.7424,1786336,0
2008-08-26,4.7649,4.7858,4.6755,4.7188,4747404,0
2008-08-27,4.7221,4.9928,4.7221,4.9825,4965168,0
2008-08-28,4.9928,4.9928,4.9312,4.9574,1703048,0
2008-08-29,4.9591,4.9825,4.9347,4.9505,852896,0
2008-09-02,4.9081,4.9226,4.8443,4.8973,2101021,0
2008-09-03,4.8973,4.9107,4.8299,4.839,11065944,0
2008-09-04,4.8514,4.8764,4.7221,4.799,1342066,0
2008-09-05,4.7598,4.777,4.6826,4.7151,1486813,0
2008-09-08,4.8097,4.8161,4.6755,4.7084,830944,0
2008-09-09,4.6946,4.6946,4.3633,4.415,1815374,0
2008-09-10,4.4818,4.4818,4.326,4.4235,2868541,0
2008-09-11,4.3982,4.4061,4.315,4.355,2582975,0
2008-09-12,4.3205,4.4099,4.2897,4.3221,3488950,0
2008-09-15,4.2231,4.2266,3.9347,3.9364,4881473,0
2008-09-16,3.8248,3.8657,3.6942,3.7766,4690024,0
2008-09-17,3.7766,3.8194,3.5503,3.6032,12441555,0
2008-09-18,3.5844,3.6703,3.2603,3.5895,5894100,0
2008-09-19,4.2897,4.7376,3.8419,3.9589,6388522,0
2008-09-22,4.0684,4.0833,3.9379,4.0137,3970315,0
2008-09-23,4.0569,4.0569,3.875,3.8893,1330489,0
2008-09-24,3.9347,3.9468,3.883,3.9088,1296693,0
2008-09-25,3.9379,4.0082,3.8679,3.9643,1753673,0
2008-09-26,3.871,3.9325,3.8005,3.8945,5124542,0
2008-09-29,3.9052,3.9052,3.5434,3.6479,1918370,0
2008-09-30,3.7338,3.7614,3.5999,3.7321,2038194,0
2008-10-01,3.7269,3.8347,3.6978,3.7954,2010019,0
2008-10-02,3.7748,3.7973,3.6084,3.6239,2381855,0
2008-10-03,3.6652,3.7783,3.5263,3.5296,2191519,0
2008-10-06,3.4061,3.4316,3.0903,3.2842,4544730,0
2008-10-07,3.3666,3.4025,3.0422,3.0542,2934088,0
2008-10-08,2.9564,3.0458,2.5773,2.8003,12773471,0
2008-10-09,2.8877,3.0008,2.5908,2.6217,8125374,0
2008-10-10,2.5155,2.7026,2.2136,2.3474,8571080,0
2008-10-13,2.572,3.1744,2.4949,3.0045,11462809,0
2008-10-14,3.2257,3.4488,2.9187,3.0612,12311217,0
2008-10-15,2.9686,3.1177,2.8844,2.8964,3130412,0
2008-10-16,2.874,3.1039,2.833,3.0045,4394755,0
2008-10-17,2.9273,3.2257,2.917,3.1417,6249599,0
2008-10-20,3.2586,3.5226,3.2586,3.437,4572815,0
2008-10-21,3.4182,3.4902,3.3219,3.437,3024682,0
2008-10-22,3.3701,3.5124,3.3082,3.473,4978906,0
2008-10-23,3.5536,3.6531,3.3666,3.5553,3839307,0
2008-10-24,3.2603,3.5226,3.176,3.346,3461434,0
2008-10-27,3.3444,3.3803,3.2295,3.2328,1910352,0
2008-10-28,3.3117,3.3682,3.1829,3.3013,2534678,0
2008-10-29,3.3444,3.5263,3.2758,3.3701,5166468,0
2008-10-30,3.5398,3.5707,3.4044,3.4866,6437415,0
2008-10-31,3.3288,3.5622,3.3288,3.5173,4372809,0
2008-11-03,3.5296,3.691,3.4474,3.4714,3201252,0
2008-11-04,3.6359,3.6411,3.5315,3.6032,3901065,0
2008-11-05,3.5655,3.6068,3.4884,3.497,3745309,0
2008-11-06,3.4421,3.4661,3.1144,3.1436,2536862,0
2008-11-07,3.2001,3.334,3.1572,3.2893,1666460,0
2008-11-10,3.3117,3.4354,3.2037,3.2878,2063044,0
2008-11-11,3.2429,3.2945,3.0887,3.1332,3134828,0
2008-11-12,3.1214,3.1247,2.8964,2.9702,3374685,0
2008-11-13,3.0182,3.1024,2.7454,2.9633,6449432,0
2008-11-14,2.9633,3.1795,2.9101,3.0268,3094617,0
2008-11-17,3.0268,3.0612,2.8586,2.8808,1959331,0
2008-11-18,2.8998,2.905,2.694,2.833,3805491,0
2008-11-19,2.8948,2.9221,2.572,2.572,2800405,0
2008-11-20,2.5636,2.5773,2.241,2.2821,5137059,0
2008-11-21,2.3079,2.4229,2.1878,2.2803,6402060,0
2008-11-24,2.3474,2.6562,2.3474,2.5876,5230018,0
2008-11-25,2.6374,2.7503,2.5225,2.6098,3461109,0
2008-11-26,2.5738,2.7814,2.5377,2.778,3011871,0
2008-11-28,2.7882,2.8467,2.7164,2.8295,1544300,0
2008-12-01,2.8072,2.8072,2.62,2.6357,2748448,0
2008-12-02,2.6837,2.7369,2.5908,2.7093,3731204,0
2008-12-03,2.7437,2.7541,2.6186,2.7316,5617468,0
2008-12-04,2.7197,2.8072,2.6596,2.7882,4420041,0
2008-12-05,2.7316,2.7849,2.5601,2.7608,12653685,0
2008-12-08,2.8759,2.9497,2.7984,2.8689,3325764,0
2008-12-09,2.8726,2.9958,2.7541,2.7797,6369838,0
2008-12-10,2.8604,2.9838,2.7866,2.9393,3831851,0
2008-12-11,2.9513,2.9737,2.8569,2.9015,4569195,0
2008-12-12,2.8982,2.965,2.8157,2.9582,2803763,0
2008-12-15,3.0389,3.0406,2.8707,2.9564,3617821,0
2008-12-16,2.965,3.0593,2.9409,3.0406,3969420,0
2008-12-17,2.9857,3.1109,2.9668,3.0578,4860965,0
2008-12-18,3.0868,3.1417,2.9788,3.0389,4852134,0
2008-12-19,3.0353,3.1125,2.8501,2.8554,7931649,0
2008-12-22,2.8929,2.8929,2.7934,2.8415,4066596,0
2008-12-23,2.8914,2.8914,2.7266,2.8192,3941610,0
2008-12-24,2.8089,2.814,2.742,2.7677,1328650,0
2008-12-26,2.814,2.9084,2.749,2.8998,2804505,0
2008-12-29,2.9377,2.9529,2.7711,2.797,4404680,0
2008-12-30,2.8467,2.8467,2.7575,2.797,4447816,0
2008-12-31,2.797,2.8192,2.7503,2.7814,8824620,0
2009-01-02,2.7541,2.9033,2.7541,2.8877,12735853,0
2009-01-05,2.9068,3.1332,2.9068,3.0646,11037492,0
2009-01-06,3.116,3.2069,3.0474,3.1264,7615401,0
2009-01-07,3.0542,3.1436,3.0542,3.1075,3448775,0
2009-01-08,3.1214,3.2825,3.0389,3.2739,4235507,0
2009-01-09,3.3082,3.3082,3.1144,3.1554,2903002,0
2009-01-12,3.1417,3.1554,2.965,2.9977,2611454,0
2009-01-13,2.9582,3.1075,2.9445,3.0816,3041496,0
2009-01-14,3.0749,3.0799,2.9068,2.917,4408994,0
2009-01-15,2.9257,2.965,2.8089,2.9257,7067081,0
2009-01-16,3.0029,3.0148,2.8808,2.9273,3797624,0
2009-01-20,2.9393,2.9393,2.7711,2.778,2785063,0
2009-01-21,2.814,2.8537,2.7556,2.833,9531004,0
2009-01-22,2.7471,2.8157,2.7282,2.7763,4448485,0
2009-01-23,2.7454,2.9015,2.7282,2.8861,3289102,0
2009-01-26,2.8998,3.0698,2.8998,2.9925,4332161,0
2009-01-27,3.0268,3.1384,3.0167,3.1227,4694255,0
2009-01-28,3.1968,3.3392,3.1384,3.2257,5720288,0
2009-01-29,3.1744,3.2188,3.1572,3.1795,2740288,0
2009-01-30,3.1814,3.2603,3.116,3.1708,3092290,0
2009-02-02,3.1708,3.2208,3.1075,3.1744,4077773,0
2009-02-03,3.2308,3.2586,3.1332,3.2054,3519443,0
2009-02-04,3.1778,3.1778,3.0783,3.0887,2422262,0
2009-02-05,3.1005,3.1897,3.0561,3.1693,2666461,0
2009-02-06,3.188,3.2345,3.164,3.1918,4848150,0
2009-02-09,3.1708,3.2603,3.1708,3.2328,5839157,0
2009-02-10,3.2429,3.2603,3.0971,3.1606,6480894,0
2009-02-11,3.1949,3.2758,3.1606,3.2138,6950979,0
2009-02-12,3.2086,3.2636,3.1504,3.2636,3694812,0
2009-02-13,3.2257,3.4061,3.0629,3.3579,4971718,0
2009-02-17,3.3494,3.3579,3.1985,3.2173,6115940,0
2009-02-18,3.2688,3.2688,3.1384,3.164,5041228,0
2009-02-19,3.2054,3.2276,3.1572,3.1918,5118567,0
2009-02-20,3.1125,3.2069,3.0646,3.1814,7243390,0
2009-02-23,3.2138,3.2448,3.0389,3.0714,6890112,0
2009-02-24,3.0511,3.2723,2.9668,3.2533,5562947,0
2009-02-25,3.2257,3.3855,3.2208,3.3633,4790921,0
2009-02-26,3.3993,3.5226,3.3408,3.3444,4568946,0
2009-02-27,3.303,3.4677,3.2413,3.3682,3399104,0
2009-03-02,3.3117,3.3271,3.0252,3.1214,4572669,0
2009-03-03,3.1315,3.152,2.977,3.0353,2029259,0
2009-03-04,3.0971,3.3357,3.0971,3.3117,4582940,0
2009-03-05,3.2808,3.3323,3.188,3.2484,4389811,0
2009-03-06,3.2603,3.3633,3.0646,3.1572,4186591,0
2009-03-09,3.147,3.2069,3.0851,3.1058,4379674,0
2009-03-10,3.1795,3.3392,3.1504,3.2484,4466173,0
2009-03-11,3.2998,3.346,3.25,3.3066,2560316,0
2009-03-12,3.303,3.4782,3.2484,3.4677,4757993,0
2009-03-13,3.4953,3.5675,3.3512,3.4488,4041758,0
2009-03-16,3.4488,3.629,3.4421,3.5056,4153573,0
2009-03-17,3.4918,3.5949,3.4164,3.5895,3720464,0
2009-03-18,3.6032,3.612,3.4643,3.569,4281555,0
2009-03-19,3.5864,3.6892,3.5605,3.5895,4076563,0
2009-03-20,3.5982,3.6051,3.4316,3.4575,2226336,0
2009-03-23,3.5296,3.6411,3.5022,3.6378,3144965,0
2009-03-24,3.6222,3.6652,3.5605,3.6084,2023602,0
2009-03-25,3.6084,3.739,3.564,3.7234,4620833,0
2009-03-26,3.7922,3.8487,3.6206,3.6874,3653428,0
2009-03-27,3.6325,3.6616,3.5725,3.6257,2981702,0
2009-03-30,3.5895,3.5982,3.4334,3.4986,5489908,0
2009-03-31,3.5675,3.6463,3.5108,3.6257,3649487,0
2009-04-01,3.569,3.7302,3.545,3.6926,4626281,0
2009-04-02,3.8143,3.8228,3.6961,3.7527,4530602,0
2009-04-03,3.7697,3.8382,3.72,3.7922,3534954,0
2009-04-06,3.7338,3.8005,3.7167,3.7491,2852712,0
2009-04-07,3.7269,3.7269,3.6444,3.6942,1903743,0
2009-04-08,3.6978,3.7234,3.6239,3.72,2722966,0
2009-04-09,3.7802,3.7802,3.7063,3.7802,3478506,0
2009-04-13,3.9589,4.0169,3.8248,3.9659,7448728,0
2009-04-14,3.9896,4.0901,3.948,4.0154,6813822,0
2009-04-15,4.0286,4.0856,3.9896,4.0169,6638228,0
2009-04-16,4.0324,4.1503,4.0169,4.1418,6232367,0
2009-04-17,4.1356,4.1821,4.0635,4.1488,5100559,0
2009-04-20,4.1168,4.127,3.9808,4.0154,3627516,0
2009-04-21,3.9808,4.0769,3.9468,4.0635,3778718,0
2009-04-22,4.0423,4.1186,4.0203,4.0598,3552818,0
2009-04-23,4.0806,4.1367,4.0497,4.1367,2635482,0
2009-04-24,4.1945,4.2514,4.1186,4.2336,3440855,0
2009-04-27,4.2514,4.3401,4.2297,4.3118,5491786,0
2009-04-28,4.305,4.415,4.2764,4.3878,5815717,0
2009-04-29,4.4391,4.5213,4.3932,4.4681,4757912,0
2009-04-30,4.5388,4.5458,4.3878,4.3995,3415347,0
2009-05-01,4.3771,4.5604,4.3771,4.554,3069367,0
2009-05-04,4.5476,4.6571,4.5476,4.6061,3688975,0
2009-05-05,4.6206,4.6398,4.4747,4.5405,3021033,0
2009-05-06,4.549,4.549,4.3529,4.4511,2993268,0
2009-05-07,4.4527,4.5159,4.3328,4.3808,3907532,0
2009-05-08,4.4527,4.535,4.415,4.4717,2857638,0
2009-05-11,4.4735,4.4735,4.3878,4.4114,1781734,0
2009-05-12,4.441,4.4459,4.2402,4.2897,4423380,0
2009-05-13,4.2266,4.3275,4.1682,4.271,4051394,0
2009-05-14,4.2672,4.3565,4.2602,4.2884,4412875,0
2009-05-15,4.2897,4.3382,4.2336,4.2639,2140099,0
2009-05-18,4.2914,4.4391,4.2914,4.4007,2081431,0
2009-05-19,4.3791,4.5438,4.3791,4.4856,1974998,0
2009-05-20,4.5312,4.5899,4.5159,4.5388,2781664,0
2009-05-21,4.4784,4.4784,4.3894,4.4459,2280234,0
2009-05-22,4.432,4.4873,4.3982,4.4291,1512354,0
2009-05-26,4.3913,4.4938,4.3913,4.4253,1968312,0
2009-05-27,4.4182,4.5125,4.3862,4.4045,2246787,0
2009-05-28,4.3966,4.503,4.3878,4.4356,1976102,0
2009-05-29,4.441,4.5109,4.4114,4.5092,3383075,0
2009-06-01,4.5335,4.5969,4.4784,4.4938,4107495,0
2009-06-02,4.4976,4.5042,4.4199,4.4889,3384135,0
2009-06-03,4.434,4.4923,4.3118,4.3862,2035963,0
2009-06-04,4.4132,4.4923,4.3771,4.448,1742228,0
2009-06-05,4.4444,4.4923,4.4253,4.4593,1845000,0
2009-06-08,4.461,4.4856,4.3862,4.4527,2012162,0
2009-06-09,4.4993,4.4993,4.3932,4.432,1471502,0
2009-06-10,4.456,4.4593,4.3382,4.3894,1947409,0
2009-06-11,4.3932,4.461,4.3666,4.432,1910035,0
2009-06-12,4.4253,4.4499,4.3791,4.4459,1460015,0
2009-06-15,4.3982,4.4291,4.2813,4.3188,2574470,0
2009-06-16,4.3666,4.3699,4.1284,4.1853,3018194,0
2009-06-17,4.1433,4.1596,4.0069,4.0856,4516096,0
2009-06-18,4.0584,4.2037,4.0515,4.1903,1581214,0
2009-06-19,4.187,4.2285,4.1628,4.2092,1789213,0
2009-06-22,4.1766,4.187,4.1008,4.1186,1762192,0
2009-06-23,4.1558,4.1888,3.9896,4.0049,4557791,0
2009-06-24,4.0584,4.1558,4.0069,4.0833,2880666,0
2009-06-25,4.0652,4.3067,4.0515,4.2432,2180941,0
2009-06-26,4.2469,4.3932,4.2419,4.3565,2331658,0
2009-06-29,4.3666,4.3842,4.3328,4.355,1171154,0
2009-06-30,4.3238,4.3753,4.2981,4.3529,1486578,0
2009-07-01,4.3666,4.3982,4.3346,4.3808,1204690,0
2009-07-02,4.3496,4.3666,4.3221,4.3401,820396,0
2009-07-06,4.3033,4.3221,4.2402,4.2897,1510210,0
2009-07-07,4.271,4.271,4.1932,4.2052,1129153,0
2009-07-08,4.2052,4.2402,4.1614,4.1915,1129563,0
2009-07-09,4.1966,4.3621,4.1821,4.3328,2187281,0
2009-07-10,4.3205,4.3823,4.2639,4.3621,1483324,0
2009-07-13,4.3496,4.461,4.3168,4.4356,1720854,0
2009-07-14,4.4291,4.4573,4.3913,4.4007,3248270,0
2009-07-15,4.4784,4.5458,4.461,4.4976,2569861,0
2009-07-16,4.4802,4.5525,4.4373,4.551,2638152,0
2009-07-17,4.5419,4.631,4.5092,4.5953,1810009,0
2009-07-20,4.5916,4.6607,4.5746,4.6501,1772366,0
2009-07-21,4.6656,4.7342,4.6224,4.6326,1899441,0
2009-07-22,4.6191,4.6501,4.5833,4.631,1631373,0
2009-07-23,4.6061,4.6607,4.5899,4.6416,1889350,0
2009-07-24,4.6224,4.6997,4.6042,4.6946,1754250,0
2009-07-27,4.7512,4.9026,4.7106,4.8848,4703545,0
2009-07-28,4.8848,4.9433,4.8045,4.9416,3608914,0
2009-07-29,4.9081,4.9487,4.7649,4.8116,3861360,0
2009-07-30,4.839,4.933,4.777,4.9159,3745891,0
2009-07-31,4.9081,5.0325,4.9062,5.0141,3457650,0
2009-08-03,5.2264,5.2264,5.0513,5.1593,3358804,0
2009-08-04,5.189,5.1907,5.1058,5.1575,3363104,0
2009-08-05,5.1275,5.1289,4.9416,5.0106,1646010,0
2009-08-06,5.0124,5.0278,4.8178,4.9159,2158276,0
2009-08-07,4.9179,4.974,4.8986,4.9613,1756109,0
2009-08-10,4.9312,4.9895,4.9258,4.9629,1827776,0
2009-08-11,4.4024,4.9081,4.3699,4.7106,6183581,0
2009-08-12,4.7392,4.9179,4.7321,4.8556,3696821,0
2009-08-13,4.8848,4.9276,4.8081,4.8664,1598431,0
2009-08-14,4.8901,4.9126,4.7858,4.839,1105368,0
2009-08-17,4.7786,4.7786,4.6913,4.731,1218206,0
2009-08-18,4.7118,4.7874,4.6963,4.7803,1734944,0
2009-08-19,4.7562,4.8611,4.7255,4.8062,2178743,0
2009-08-20,4.854,4.8867,4.8129,4.8681,1141297,0
2009-08-21,4.883,4.9505,4.8478,4.9159,1222463,0
2009-08-24,4.9347,4.988,4.9098,4.9142,3999729,0
2009-08-25,4.9081,4.9433,4.8214,4.8764,1815671,0
2009-08-26,4.8681,4.8681,4.7392,4.784,2040687,0
2009-08-27,4.7615,4.7666,4.6398,4.7292,2799006,0
2009-08-28,4.7479,4.77,4.6519,4.7272,1741462,0
2009-08-31,4.7013,4.7013,4.564,4.6136,2882596,0
2009-09-01,4.5953,4.6381,4.523,4.5817,2481066,0
2009-09-02,4.5695,4.6061,4.5159,4.5438,1159137,0
2009-09-03,4.549,4.6381,4.5312,4.5916,1447730,0
2009-09-04,4.5969,4.6705,4.5658,4.6705,1522750,0
2009-09-08,4.7188,4.7737,4.6985,4.7666,1128269,0
2009-09-09,4.7236,4.784,4.7188,4.7512,1373463,0
2009-09-10,4.7649,4.839,4.7358,4.839,2867143,0
2009-09-11,4.8149,4.8867,4.8149,4.878,1354516,0
2009-09-14,4.8764,4.9379,4.8576,4.9107,1550514,0
2009-09-15,4.9098,4.9247,4.8681,4.8884,1653246,0
2009-09-16,4.8818,4.9379,4.8268,4.8848,2005319,0
2009-09-17,4.863,4.8901,4.7598,4.7666,2424845,0
2009-09-18,4.731,4.8012,4.5592,4.7462,8849960,0
2009-09-21,4.664,4.8027,4.6466,4.7737,2860155,0
2009-09-22,4.8045,4.8045,4.7133,4.7562,1662540,0
2009-09-23,4.7533,4.8336,4.6755,4.7496,1772416,0
2009-09-24,4.7719,4.7803,4.6672,4.7188,1015524,0
2009-09-25,4.684,4.7895,4.6656,4.7666,1292968,0
2009-09-28,4.7666,4.8062,4.7031,4.7598,1190479,0
2009-09-29,4.7629,4.8198,4.7204,4.8161,1258670,0
2009-09-30,4.8478,4.8648,4.7598,4.8045,1424949,0
2009-10-01,4.7737,4.777,4.6123,4.6826,2261840,0
2009-10-02,4.6481,4.7051,4.6294,4.6931,1586124,0
2009-10-05,4.6826,4.7615,4.6826,4.7549,1292690,0
2009-10-06,4.8178,4.9558,4.7549,4.9295,4745118,0
2009-10-07,4.9247,4.9629,4.8884,4.9226,2220129,0
2009-10-08,4.9629,5.0312,4.9098,5.0161,2100907,0
2009-10-09,5.0195,5.0427,4.9774,5.0325,2784602,0
2009-10-12,5.0858,5.122,5.0344,5.1182,2404603,0
2009-10-13,5.1182,5.1734,5.0776,5.1512,2037045,0
2009-10-14,5.2112,5.2248,5.1612,5.1874,1601789,0
2009-10-15,5.1804,5.2333,5.1512,5.1557,1639993,0
2009-10-16,5.1462,5.2599,5.1304,5.2493,2160322,0
2009-10-19,5.251,5.3189,5.2073,5.2988,2140450,0
2009-10-20,5.3189,5.3189,5.2127,5.2157,3042667,0
2009-10-21,5.2232,5.2933,5.1927,5.2028,2341341,0
2009-10-22,5.2062,5.276,5.2011,5.2281,1609436,0
2009-10-23,5.273,5.276,5.17,5.189,2496961,0
2009-10-26,5.1754,5.2315,5.0462,5.0776,2512505,0
2009-10-27,5.081,5.1079,4.9759,5.053,2470574,0
2009-10-28,5.0475,5.0475,4.8161,4.8424,3150482,0
2009-10-29,4.8594,4.9646,4.8594,4.9366,2602203,0
2009-10-30,4.9416,5.0124,4.8746,4.8956,2152043,0
2009-11-02,4.9081,4.974,4.7719,4.8478,1890021,0
2009-11-03,4.8129,4.8692,4.8045,4.8692,1451647,0
2009-11-04,4.9276,5.0086,4.8818,4.9487,1596301,0
2009-11-05,4.9126,4.9574,4.8726,4.9416,1225589,0
2009-11-06,4.9081,4.9179,4.863,4.9009,1337421,0
2009-11-09,4.9574,5.0178,4.9574,5.0106,1815196,0
2009-11-10,4.8369,4.9467,4.7562,4.8884,4891901,0
2009-11-11,4.88,4.9521,4.8594,4.933,2555794,0
2009-11-12,4.9081,4.933,4.8576,4.9209,2328682,0
2009-11-13,4.933,5.0344,4.9126,5.0195,3442269,0
2009-11-16,5.0549,5.0976,5.0278,5.0475,2792462,0
2009-11-17,5.0161,5.0976,5.0161,5.0795,2361154,0
2009-11-18,5.081,5.1858,5.0709,5.1028,2628685,0
2009-11-19,5.0876,5.1028,5.0178,5.0602,1589128,0
2009-11-20,5.0195,5.1168,5.0195,5.0655,1528889,0
2009-11-23,5.1133,5.2011,5.0897,5.1133,2015845,0
2009-11-24,5.1133,5.1392,5.0564,5.1236,2352484,0
2009-11-25,5.1512,5.1715,5.1079,5.1479,1538017,0
2009-11-27,5.0743,5.1058,5.0195,5.0795,924937,0
2009-11-30,5.0795,5.1259,5.041,5.0618,1180571,0
2009-12-01,5.1289,5.1326,5.0821,5.0931,873164,0
2009-12-02,5.0795,5.1028,5.053,5.0858,1531957,0
2009-12-03,5.0976,5.1114,5.0709,5.0914,1121547,0
2009-12-04,5.1041,5.1341,4.9695,5.0344,3156365,0
2009-12-07,5.0293,5.1133,5.0293,5.0709,1797917,0
2009-12-08,5.0362,5.1684,5.0195,5.1326,2378618,0
2009-12-09,5.1341,5.1734,5.096,5.1358,2020748,0
2009-12-10,5.182,5.1946,5.1479,5.1836,1423294,0
2009-12-11,5.1662,5.1995,5.1479,5.1785,1668279,0
2009-12-14,5.1907,5.251,5.182,5.2386,1658017,0
2009-12-15,5.2211,5.2628,5.2157,5.2315,1330503,0
2009-12-16,5.2281,5.2401,5.1684,5.1972,3032225,0
2009-12-17,5.1575,5.214,5.1446,5.1512,1578648,0
2009-12-18,5.1593,5.1995,5.0161,5.0161,6793601,0
2009-12-21,5.0673,5.1538,5.0655,5.15,2654152,0
2009-12-22,5.1907,5.1972,5.1424,5.1972,2537710,0
2009-12-23,5.1995,5.266,5.1684,5.2543,1884153,0
2009-12-24,5.276,5.3175,5.256,5.2815,931029,0
2009-12-28,5.2847,5.2988,5.2386,5.2933,1691878,0
2009-12-29,5.2933,5.3125,5.2401,5.278,1337385,0
2009-12-30,5.2543,5.2637,5.2073,5.256,1326102,0
2009-12-31,5.2303,5.278,5.2157,5.2478,1150558,0
2010-01-04,5.2972,5.3879,5.2917,5.3499,2382899,0
2010-01-05,5.3358,5.4224,5.3358,5.3827,3166314,0
2010-01-06,5.3827,5.584,5.3827,5.531,5767758,0
2010-01-07,5.531,5.602,5.4922,5.5969,3866778,0
2010-01-08,5.6107,5.6711,5.5766,5.6639,2181557,0
2010-01-11,5.7203,5.7203,5.6402,5.6765,2470682,0
2010-01-12,5.6356,5.705,5.6356,5.6725,2364753,0
2010-01-13,5.6889,5.7259,5.6003,5.7203,1797976,0
2010-01-14,5.7188,5.7555,5.705,5.7243,1670029,0
2010-01-15,5.7313,5.7649,5.7019,5.7384,2163753,0
2010-01-19,5.7487,5.8118,5.7275,5.7988,1922690,0
2010-01-20,5.8286,5.8286,5.7533,5.8065,1249132,0
2010-01-21,5.8319,5.9711,5.8235,5.8685,3658646,0
2010-01-22,5.817,5.925,5.784,5.8921,4595782,0
2010-01-25,5.9063,5.9232,5.7933,5.8152,3870926,0
2010-01-26,5.8065,5.8497,5.6391,5.6657,3168594,0
2010-01-27,5.6301,5.6818,5.515,5.5595,2517120,0
2010-01-28,5.587,5.6107,5.5201,5.6003,1772282,0
2010-01-29,5.6124,5.6693,5.4598,5.4954,1446540,0
2010-02-01,5.5388,5.6671,5.5133,5.6618,3230860,0
2010-02-02,5.6618,5.6618,5.5684,5.6473,2623403,0
2010-02-03,5.6485,5.6618,5.6073,5.6473,2548286,0
2010-02-04,5.4858,5.4858,5.3962,5.4033,4339432,0
2010-02-05,5.3827,5.4548,5.1629,5.3466,4392949,0
2010-02-08,5.3758,5.4103,5.2864,5.2864,1650007,0
2010-02-09,5.3189,5.3674,5.266,5.3125,2060619,0
2010-02-10,5.3311,5.3345,5.2493,5.2694,1647901,0
2010-02-11,5.2829,5.3296,5.2369,5.3059,2165685,0
2010-02-12,5.273,5.3263,5.251,5.3263,1778846,0
2010-02-16,5.3775,5.4722,5.3574,5.4722,2200906,0
2010-02-17,5.4954,5.5645,5.4722,5.5629,1773327,0
2010-02-18,5.5629,5.6003,5.5255,5.5438,1540366,0
2010-02-19,5.3879,5.5064,5.3879,5.4393,2428813,0
2010-02-22,5.4598,5.5095,5.421,5.4651,1504171,0
2010-02-23,5.4443,5.4672,5.4087,5.4498,1070720,0
2010-02-24,5.4322,5.4839,5.3978,5.4786,1528037,0
2010-02-25,5.4476,5.4993,5.4341,5.4889,1276193,0
2010-02-26,5.4972,5.5449,5.4786,5.5449,918782,0
2010-03-01,5.5503,5.634,5.5488,5.609,1115386,0
2010-03-02,5.6402,5.6402,5.5407,5.5425,1694684,0
2010-03-03,5.5425,5.6003,5.5292,5.5766,1920232,0
2010-03-04,5.5541,5.5766,5.4905,5.515,1382377,0
2010-03-05,5.5168,5.5684,5.4993,5.5541,2598261,0
2010-03-08,5.5336,5.6319,5.5336,5.5936,1644325,0
2010-03-09,5.5936,5.6765,5.582,5.6194,1729501,0
2010-03-10,5.5986,5.6967,5.5986,5.6797,2438141,0
2010-03-11,5.6601,5.7346,5.6434,5.7243,904422,0
2010-03-12,5.7438,5.7933,5.7438,5.7752,1019531,0
2010-03-15,5.7752,5.8286,5.7221,5.7948,1669828,0
2010-03-16,5.7965,5.7965,5.7417,5.7752,1720457,0
2010-03-17,5.7737,5.8301,5.7438,5.7631,1068915,0
2010-03-18,5.7505,5.8118,5.6693,5.7275,1493941,0
2010-03-19,5.8319,5.8319,5.6418,5.6618,2948039,0
2010-03-22,5.6368,5.6657,5.616,5.6618,1335574,0
2010-03-23,5.6797,5.6889,5.6569,5.6639,1784343,0
2010-03-24,5.6657,5.6851,5.6301,5.6797,1306109,0
2010-03-25,5.6851,5.7101,5.6485,5.6618,1470732,0
2010-03-26,5.6519,5.6956,5.6519,5.6781,1302064,0
2010-03-29,5.705,5.7649,5.6725,5.7328,1427580,0
2010-03-30,5.7487,5.8301,5.7454,5.8014,1527478,0
2010-03-31,5.8152,5.8253,5.7752,5.7894,1563409,0
2010-04-01,5.7916,5.8685,5.7083,5.7965,2007710,0
2010-04-05,5.8685,6.0003,5.8372,5.9986,1779572,0
2010-04-06,5.9986,6.0722,5.9558,5.9624,2399739,0
2010-04-07,5.9624,5.989,5.9454,5.9541,1190471,0
2010-04-08,5.9524,6.009,5.9013,6.0057,1079381,0
2010-04-09,6.0057,6.0332,6.0037,6.0278,939557,0
2010-04-12,6.0385,6.0722,6.0244,6.0455,924548,0
2010-04-13,6.0313,6.0673,5.997,6.0673,1160362,0
2010-04-14,6.0651,6.0846,6.0313,6.0639,1051344,0
2010-04-15,6.0585,6.0793,6.037,6.0738,1339281,0
2010-04-16,6.0572,6.0722,5.9371,6.0073,1636616,0
2010-04-19,5.9694,6.0347,5.9507,6.0057,1559823,0
2010-04-20,6.0651,6.0935,6.0278,6.0385,1305506,0
2010-04-21,6.0173,6.0572,6.0123,6.037,1003248,0
2010-04-22,6.0107,6.0402,5.9674,6.0073,1098740,0
2010-04-23,6.0224,6.0689,5.9624,6.0402,1651031,0
2010-04-26,6.049,6.0755,6.0402,6.049,1169852,0
2010-04-27,6.0572,6.0639,5.8577,5.8722,1846887,0
2010-04-28,5.9232,5.9272,5.8136,5.8801,1257485,0
2010-04-29,5.9371,5.9953,5.8992,5.9371,894446,0
2010-04-30,5.9694,5.9694,5.8152,5.8722,960637,0
2010-05-03,5.9126,5.989,5.8667,5.989,1151114,0
2010-05-04,5.9595,5.9783,5.8103,5.8596,1637354,0
2010-05-05,5.7465,5.7465,5.2179,5.6286,6009076,0
2010-05-06,5.5255,5.6107,4.7911,5.374,5903060,0
2010-05-07,5.374,5.5336,5.2351,5.3691,3127973,0
2010-05-10,5.5238,5.609,5.4393,5.5133,2282785,0
2010-05-11,5.5217,5.705,5.4759,5.5986,3263662,0
2010-05-12,5.572,5.587,5.4823,5.5425,6774009,0
2010-05-13,5.5118,5.5118,5.3521,5.3943,6245199,0
2010-05-14,5.3311,5.4069,5.3021,5.4033,4673068,0
2010-05-17,5.4048,5.4443,5.1593,5.2264,3772027,0
2010-05-18,5.2599,5.3345,5.1754,5.2044,2175887,0
2010-05-19,5.1645,5.1995,4.9678,5.0673,4285288,0
2010-05-20,5.024,5.024,4.6859,4.8299,8180306,0
2010-05-21,4.7598,4.9844,4.6755,4.9725,3647850,0
2010-05-24,4.9713,5.0427,4.9366,5.0036,1564108,0
2010-05-25,4.8973,5.0036,4.8116,4.9998,3529614,0
2010-05-26,5.0673,5.2264,5.0325,5.1168,3188861,0
2010-05-27,5.2543,5.3005,5.1836,5.2694,2354462,0
2010-05-28,5.2988,5.3521,5.2028,5.276,1794579,0
2010-06-01,5.2493,5.2896,5.1375,5.1629,2277107,0
2010-06-02,5.1907,5.2815,5.1341,5.2628,2068363,0
2010-06-03,5.2543,5.3962,5.2543,5.3861,1742765,0
2010-06-04,5.3451,5.3725,5.2157,5.2351,1620928,0
2010-06-07,5.2847,5.3335,5.1392,5.1529,1819710,0
2010-06-08,5.15,5.2073,5.0602,5.1754,2180034,0
2010-06-09,5.2157,5.2917,5.1785,5.2264,1478248,0
2010-06-10,5.3335,5.3553,5.2628,5.3553,1331081,0
2010-06-11,5.3451,5.4257,5.3345,5.4235,1909569,0
2010-06-14,5.4722,5.527,5.4443,5.4743,1657463,0
2010-06-15,5.4905,5.547,5.4876,5.5292,1872214,0
2010-06-16,5.5079,5.6391,5.4839,5.6286,1936810,0
2010-06-17,5.5936,5.6618,5.5449,5.6036,1334107,0
2010-06-18,5.6247,5.634,5.5786,5.5886,1303608,0
2010-06-21,5.655,5.6835,5.5612,5.5786,933951,0
2010-06-22,5.5541,5.6301,5.5217,5.5238,1292510,0
2010-06-23,5.547,5.547,5.4069,5.4531,1388412,0
2010-06-24,5.4393,5.4706,5.3861,5.4195,1485986,0
2010-06-25,5.4195,5.5766,5.4014,5.5438,1811950,0
2010-06-28,5.5009,5.7933,5.5009,5.7631,3652442,0
2010-06-29,5.6904,5.7243,5.634,5.6434,2307786,0
2010-06-30,5.624,5.8497,5.624,5.7908,4135378,0
2010-07-01,5.7631,5.7965,5.6368,5.7533,1641628,0
2010-07-02,5.7808,5.8722,5.7555,5.7948,1425407,0
2010-07-06,5.8577,5.9179,5.7823,5.8372,2079203,0
2010-07-07,5.8339,5.8818,5.8219,5.8769,5225315,0
2010-07-08,5.8769,5.9201,5.8411,5.874,2804400,0
2010-07-09,5.8685,5.94,5.8614,5.8784,2311576,0
2010-07-12,5.8992,6.0057,5.8534,6.0037,2580514,0
2010-07-13,6.0468,6.2323,5.9558,6.1907,4775587,0
2010-07-14,6.187,6.2253,6.1238,6.1604,2413931,0
2010-07-15,6.1907,6.1907,6.0651,6.0846,2397078,0
2010-07-16,6.0825,6.0825,6.0057,6.0468,1979979,0
2010-07-19,6.0738,6.1021,6.0057,6.0244,1646985,0
2010-07-20,5.9869,6.0865,5.9383,6.0865,2782572,0
2010-07-21,6.0825,6.1221,6.0455,6.081,2687820,0
2010-07-22,6.1446,6.1446,6.0539,6.0673,2449602,0
2010-07-23,6.0313,6.1038,5.9921,6.0935,2238964,0
2010-07-26,6.1199,6.1774,6.1087,6.1395,1285334,0
2010-07-27,6.1854,6.1854,5.997,6.0037,2578065,0
2010-07-28,6.0037,6.0224,5.9783,5.9986,1337593,0
2010-07-29,6.014,6.0402,5.8631,5.9836,2578847,0
2010-07-30,5.9694,6.125,5.9354,6.1021,1998847,0
2010-08-02,6.1774,6.2168,6.1184,6.2119,1534882,0
2010-08-03,6.2214,6.2214,6.167,6.187,1845201,0
2010-08-04,6.1854,6.2185,6.1705,6.1945,2029430,0
2010-08-05,6.1138,6.125,6.0519,6.125,1543105,0
2010-08-06,6.1103,6.1652,6.0917,6.1499,11443051,0
2010-08-09,5.9765,6.125,5.8136,5.9541,3570667,0
2010-08-10,5.9147,5.925,5.7933,5.8667,2640706,0
2010-08-11,5.8002,5.8411,5.7566,5.8032,2670463,0
2010-08-12,5.7769,5.8836,5.5958,5.8515,2499059,0
2010-08-13,5.8515,5.989,5.8425,5.9488,1505645,0
2010-08-16,5.9578,6.0402,5.9371,5.9729,1814782,0
2010-08-17,6.0468,6.0468,5.9507,5.9624,1476227,0
2010-08-18,5.9558,6.0539,5.9091,6.0385,2813191,0
2010-08-19,6.0313,6.0689,6.0057,6.0207,1638352,0
2010-08-20,6.0173,6.0439,5.9337,6.0244,1719538,0
2010-08-23,6.0189,6.0865,6.0057,6.0224,1173631,0
2010-08-24,5.9749,6.0689,5.9624,6.0107,1506752,0
2010-08-25,6.0057,6.0607,5.9783,5.9921,1921635,0
2010-08-26,6.0278,6.0622,5.9921,6.014,1171802,0
2010-08-27,6.0158,6.0722,6.0057,6.0468,1207468,0
2010-08-30,6.0639,6.0639,5.9595,5.9624,1708671,0
2010-08-31,5.9538,6.0115,5.9538,5.9624,1637638,0
2010-09-01,6.0244,6.0572,6.0003,6.0299,1359959,0
2010-09-02,6.0244,6.0825,5.9783,6.0793,1510982,0
2010-09-03,6.1103,6.1446,6.0057,6.0896,1556396,0
2010-09-07,6.0865,6.244,6.0825,6.2285,3191794,0
2010-09-08,6.2597,6.3301,6.2401,6.2817,2955580,0
2010-09-09,6.3238,6.3238,6.2564,6.285,1424346,0
2010-09-10,6.275,6.2953,6.2419,6.2704,1970608,0
2010-09-13,6.3183,6.3183,6.2653,6.2801,1493992,0
2010-09-14,6.2938,6.3315,6.2214,6.3238,1530594,0
2010-09-15,6.3006,6.4035,6.2801,6.3662,2571496,0
2010-09-16,6.345,6.3641,6.2731,6.3367,851147,0
2010-09-17,6.34,6.3487,6.2419,6.251,1427157,0
2010-09-20,6.3022,6.3624,6.2597,6.3624,3305011,0
2010-09-21,6.4951,6.5149,6.3782,6.4069,4427587,0
2010-09-22,6.426,6.4494,6.3129,6.3218,2104035,0
2010-09-23,6.3059,6.3284,6.2203,6.2214,1564166,0
2010-09-24,6.2704,6.2972,6.251,6.2817,1435671,0
2010-09-27,6.285,6.3679,6.285,6.3301,1791125,0
2010-09-28,6.3301,6.4069,6.2988,6.3932,1615627,0
2010-09-29,6.4107,6.4332,6.3679,6.3866,1350190,0
2010-09-30,6.421,6.421,6.3129,6.3694,1608625,0
2010-10-01,6.3607,6.4311,6.3328,6.4035,1699482,0
2010-10-04,6.3881,6.4227,6.3782,6.3945,1118204,0
2010-10-05,6.3998,6.5,6.3832,6.4797,2084297,0
2010-10-06,6.4912,6.5534,6.4824,6.5423,1589043,0
2010-10-07,6.5611,6.6065,6.5134,6.6047,870561,0
2010-10-08,6.5928,6.623,6.5408,6.5873,1242907,0
2010-10-11,6.5891,6.6744,6.5611,6.6697,1368358,0
2010-10-12,6.6422,6.6697,6.6065,6.6493,822554,0
2010-10-13,6.6796,6.695,6.6579,6.695,1026721,0
2010-10-14,6.7096,6.7484,6.6422,6.6726,963122,0
2010-10-15,6.6867,6.695,6.6131,6.6899,1047789,0
2010-10-18,6.6642,6.745,6.6642,6.7345,1095474,0
2010-10-19,6.6988,6.7076,6.5716,6.614,1567891,0
2010-10-20,6.6115,6.695,6.6115,6.6614,872215,0
2010-10-21,6.678,6.7059,6.6159,6.6709,977694,0
2010-10-22,6.6697,6.6899,6.6265,6.644,601642,0
2010-10-25,6.6899,6.7328,6.6664,6.6726,975315,0
2010-10-26,6.6579,6.7167,6.644,6.7006,892256,0
2010-10-27,6.6918,6.7059,6.6477,6.6834,625173,0
2010-10-28,6.7059,6.7229,6.6709,6.6918,902667,0
2010-10-29,6.6931,6.7213,6.6686,6.7114,1516276,0
2010-11-01,6.7076,6.7606,6.7006,6.7575,1356585,0
2010-11-02,6.7783,6.8547,6.7699,6.8547,1429651,0
2010-11-03,6.8634,6.8634,6.821,6.8527,993458,0
2010-11-04,6.821,6.8722,6.7912,6.8124,1702745,0
2010-11-05,6.8228,6.8634,6.8016,6.8385,1593655,0
2010-11-08,6.8455,6.8743,6.8385,6.8743,5816624,0
2010-11-09,6.8277,6.943,6.8243,6.943,2212962,0
2010-11-10,6.9095,6.9254,6.8102,6.8618,2058076,0
2010-11-11,6.8363,6.8581,6.8102,6.8347,1190897,0
2010-11-12,6.7927,6.8293,6.7624,6.7678,929642,0
2010-11-15,6.821,6.8634,6.7699,6.8228,1193894,0
2010-11-16,6.7876,6.7977,6.5824,6.6631,1843716,0
2010-11-17,6.6709,6.6918,6.6335,6.644,1107014,0
2010-11-18,6.6579,6.7345,6.6579,6.6642,1175270,0
2010-11-19,6.6851,6.7429,6.6178,6.7129,1101185,0
2010-11-22,6.7412,6.8277,6.6851,6.8016,1869684,0
2010-11-23,6.7499,6.7927,6.7096,6.7927,1533904,0
2010-11-24,6.8102,6.8581,6.7977,6.8124,873130,0
2010-11-26,6.8031,6.8085,6.7728,6.7944,214743,0
2010-11-29,6.7745,6.7977,6.745,6.7858,1132753,0
2010-11-30,6.7512,6.8431,6.7424,6.7874,1179160,0
2010-12-01,6.8527,6.8879,6.7645,6.8494,1049787,0
2010-12-02,6.8443,6.8976,6.7114,6.7977,1906275,0
2010-12-03,6.7553,6.7998,6.7328,6.7537,818789,0
2010-12-06,6.7678,6.7944,6.7114,6.7412,1121122,0
2010-12-07,6.7829,6.8102,6.7025,6.7258,1105503,0
2010-12-08,6.7345,6.7537,6.6935,6.7114,989137,0
2010-12-09,6.715,6.74,6.7006,6.7345,734590,0
2010-12-10,6.7274,6.8124,6.7179,6.7728,874769,0
2010-12-13,6.7766,6.7977,6.7499,6.752,1064264,0
2010-12-14,6.7345,6.7537,6.6796,6.7059,1327549,0
2010-12-15,6.5534,6.7179,6.4951,6.5042,1839303,0
2010-12-16,6.4912,6.5149,6.3315,6.4912,2297629,0
2010-12-17,6.4843,6.5113,6.3899,6.3899,1283953,0
2010-12-20,6.3662,6.4311,6.3575,6.4227,918863,0
2010-12-21,6.426,6.4463,6.3966,6.4447,1566959,0
2010-12-22,6.4951,6.5663,6.4436,6.5311,1417142,0
2010-12-23,6.5499,6.5998,6.5378,6.5565,596418,0
2010-12-27,6.5,6.5499,6.493,6.5423,518459,0
2010-12-28,6.5548,6.6065,6.5534,6.5752,1223261,0
2010-12-29,6.574,6.6207,6.565,6.5991,1057000,0
2010-12-30,6.6174,6.7619,6.6079,6.7254,1524045,0
2010-12-31,6.7205,6.7445,6.6908,6.7038,942284,0
2011-01-03,6.74,6.8775,6.6796,6.6972,2179923,0
2011-01-04,6.6918,6.7362,6.614,6.7006,1427059,0
2011-01-05,6.6918,6.7382,6.6744,6.7096,731422,0
2011-01-06,6.7213,6.7412,6.6642,6.6813,869378,0
2011-01-07,6.6988,6.6988,6.623,6.6373,922029,0
2011-01-10,6.6131,6.6834,6.5998,6.6759,985671,0
2011-01-11,6.6899,6.7167,6.678,6.6918,803895,0
2011-01-12,6.7076,6.7213,6.6884,6.7076,1224053,0
2011-01-13,6.7167,6.7766,6.7059,6.7606,2286738,0
2011-01-14,6.7362,6.7593,6.7076,6.7429,1245403,0
2011-01-18,6.7499,6.7678,6.6579,6.6709,1430729,0
2011-01-19,6.6709,6.6884,6.5628,6.621,1677703,0
2011-01-20,6.6115,6.6115,6.3945,6.5134,4997805,0
2011-01-21,6.5204,6.5716,6.5113,6.5408,1245291,0
2011-01-24,6.5752,6.6115,6.5026,6.6028,2243781,0
2011-01-25,6.5891,6.614,6.5663,6.601,1517902,0
2011-01-26,6.5977,6.6601,6.5853,6.6579,1786393,0
2011-01-27,6.6529,6.678,6.6265,6.6565,1454214,0
2011-01-28,6.695,6.752,6.6065,6.6373,1682634,0
2011-01-31,6.6709,6.6859,6.6373,6.6726,1114889,0
2011-02-01,6.6884,6.7292,6.6511,6.7059,9090259,0
2011-02-02,6.6918,6.8547,6.6851,6.7829,2036686,0
2011-02-03,6.7412,6.7499,6.6744,6.7167,874477,0
2011-02-04,6.7195,6.7195,6.644,6.6579,1171097,0
2011-02-07,6.7043,6.7043,6.6477,6.6493,1529563,0
2011-02-08,6.6357,6.6884,6.6318,6.6631,1007696,0
2011-02-09,6.6726,6.7229,6.6335,6.6899,751646,0
2011-02-10,6.6744,6.6899,6.6477,6.6709,1015754,0
2011-02-11,6.6709,6.695,6.6548,6.695,666583,0
2011-02-14,6.6834,6.8347,6.6318,6.8102,1425392,0
2011-02-15,6.7962,6.982,6.7912,6.9558,2471818,0
2011-02-16,6.9076,7.0123,6.9076,7.0095,1340346,0
2011-02-18,6.8976,6.9059,6.8634,6.8897,1590744,0
2011-02-22,6.6867,6.8494,6.6631,6.7895,2209033,0
2011-02-23,6.8171,6.8798,6.7362,6.7699,1000541,0
2011-02-24,6.7912,6.8564,6.7328,6.8332,1287026,0
2011-02-25,6.8455,6.8991,6.8363,6.8687,1642785,0
2011-02-28,6.8959,6.9324,6.8874,6.8959,1692288,0
2011-03-01,6.9271,6.9271,6.8634,6.8775,1734484,0
2011-03-02,6.8743,6.9308,6.8157,6.821,1887573,0
2011-03-03,6.8618,6.8945,6.8141,6.8277,1492464,0
2011-03-04,6.8124,6.8602,6.8124,6.8228,1206717,0
2011-03-07,6.8141,6.8347,6.7484,6.7876,1112167,0
2011-03-08,6.7783,6.8016,6.7484,6.7858,939070,0
2011-03-09,6.8085,6.8085,6.7412,6.7606,3700103,0
2011-03-10,6.7274,6.7815,6.6335,6.7274,1868554,0
2011-03-11,6.695,6.8455,6.6401,6.8141,1688626,0
2011-03-14,6.8102,6.8547,6.695,6.7553,1598670,0
2011-03-15,6.623,6.7858,6.5462,6.7167,2088602,0
2011-03-16,6.7309,6.8443,6.7229,6.7876,1900788,0
2011-03-17,6.8552,6.9146,6.8301,6.9146,1991056,0
2011-03-18,6.9511,7.0353,6.8934,7.0353,11725697,0
2011-03-21,7.0609,7.1986,7.0435,7.1532,2967253,0
2011-03-22,7.1258,7.282,7.1258,7.2049,2865768,0
2011-03-23,7.2664,7.5287,7.2664,7.3595,6641721,0
2011-03-24,7.3648,7.4934,7.3612,7.4792,2898766,0
2011-03-25,7.4642,7.5675,7.4642,7.5237,2119524,0
2011-03-28,7.5591,7.5591,7.4468,7.4642,1432724,0
2011-03-29,7.3994,7.4792,7.3869,7.4347,1761491,0
2011-03-30,7.4642,7.6194,7.4642,7.582,1083449,0
2011-03-31,7.5811,7.8023,7.5656,7.7216,2303480,0
2011-04-01,7.7886,7.8365,7.7043,7.7129,1255068,0
2011-04-04,7.7129,7.7358,7.569,7.6367,1814935,0
2011-04-05,7.6443,7.7125,7.621,7.6676,1236863,0
2011-04-06,7.7163,7.804,7.6788,7.787,1934885,0
2011-04-07,7.7644,7.8055,7.7403,7.796,676677,0
2011-04-08,7.7911,7.8235,7.7424,7.8011,1134493,0
2011-04-11,7.7987,7.8173,7.6564,7.6825,1525034,0
2011-04-12,7.6568,7.6797,7.5492,7.6535,5676271,0
2011-04-13,7.6706,7.747,7.6542,7.7307,1119517,0
2011-04-14,7.7113,7.7732,7.6932,7.75,908873,0
2011-04-15,7.7608,7.7894,7.7163,7.7216,874511,0
2011-04-18,7.7216,7.7271,7.5885,7.6102,1635204,0
2011-04-19,7.6305,7.675,7.6102,7.6269,2065699,0
2011-04-20,7.6584,7.7271,7.6194,7.7053,1706129,0
2011-04-21,7.7538,7.7553,7.7033,7.7271,956784,0
2011-04-25,7.7216,7.7732,7.7113,7.7216,1080115,0
2011-04-26,7.7017,7.8256,7.7017,7.8256,1282642,0
2011-04-27,7.8414,7.9448,7.796,7.9332,810285,0
2011-04-28,7.904,7.9366,7.8667,7.8792,1119924,0
2011-04-29,7.8939,7.905,7.858,7.8884,576792,0
2011-05-02,7.9183,7.9448,7.779,7.8055,2356141,0
2011-05-03,7.7874,7.7874,7.6049,7.6102,2120447,0
2011-05-04,7.5923,7.6119,7.2765,7.5832,2943119,0
2011-05-05,7.429,7.5129,7.1878,7.2415,3635206,0
2011-05-06,7.2468,7.483,7.2468,7.4447,4721385,0
2011-05-09,7.4626,7.4862,7.3425,7.3474,2081139,0
2011-05-10,7.3677,7.3677,7.308,7.3143,1701747,0
2011-05-11,7.2987,7.3112,7.0136,7.1246,3744127,0
2011-05-12,7.0921,7.2189,6.9466,7.1594,3551713,0
2011-05-13,7.1425,7.2415,6.9529,6.979,3082080,0
2011-05-16,6.9563,7.1167,6.9529,7.047,2256402,0
2011-05-17,7.0206,7.0556,6.7374,6.9271,3480733,0
2011-05-18,6.9271,7.0189,6.9239,7.0136,2205489,0
2011-05-19,7.0671,7.2298,7.0556,7.1246,2795049,0
2011-05-20,7.1391,7.2205,7.0556,7.1824,2223129,0
2011-05-23,7.1495,7.1495,6.9375,7.0401,4137952,0
2011-05-24,7.0867,7.1425,6.9511,6.9613,3501273,0
2011-05-25,6.943,7.0693,6.9412,7.047,2180849,0
2011-05-26,7.0573,7.2205,7.0222,7.2189,1537908,0
2011-05-27,7.2505,7.29,7.2049,7.2522,1714905,0
2011-05-31,7.2996,7.3451,7.2707,7.3228,1426870,0
2011-06-01,7.3246,7.4003,7.2987,7.3213,5066661,0
2011-06-02,7.3129,7.5437,7.2987,7.5096,3297481,0
2011-06-03,7.4727,7.5178,7.4447,7.5075,2251558,0
2011-06-06,7.4739,7.4954,7.3338,7.4051,1917773,0
2011-06-07,7.4419,7.4809,7.3578,7.3663,1454970,0
2011-06-08,7.3874,7.4676,7.2987,7.3617,1495490,0
2011-06-09,7.4219,7.594,7.3715,7.567,1566003,0
2011-06-10,7.5027,7.5473,7.4102,7.5096,1809045,0
2011-06-13,7.5313,7.5736,7.3458,7.4015,1306739,0
2011-06-14,7.483,7.483,7.3927,7.4219,1068150,0
2011-06-15,7.3856,7.4576,7.3338,7.3806,1008469,0
2011-06-16,7.4835,8.0291,7.4731,7.9863,9081391,0
2011-06-17,7.9417,7.9914,7.6797,7.6879,8902819,0
2011-06-20,7.6817,7.784,7.6714,7.777,2760143,0
2011-06-21,7.7874,8.2278,7.7354,8.0081,4966165,0
2011-06-22,7.9929,8.1317,7.9466,7.9745,2594461,0
2011-06-23,7.8756,7.93,7.7856,7.9191,1879720,0
2011-06-24,7.6459,7.6879,7.4642,7.483,5307768,0
2011-06-27,7.4397,7.5885,7.4235,7.5687,1986564,0
2011-06-28,7.6064,7.6584,7.45,7.6443,1647120,0
2011-06-29,7.7519,7.8935,7.6568,7.7248,1108905,0
2011-06-30,7.7585,7.9731,7.7585,7.8127,3310063,0
2011-07-01,7.8243,7.8613,7.745,7.764,2098103,0
2011-07-05,7.7307,7.8613,7.7167,7.8185,4336811,0
2011-07-06,7.7823,7.8206,7.7716,7.7911,3279453,0
2011-07-07,7.8365,7.893,7.7512,7.8206,2144504,0
2011-07-08,7.796,7.8477,7.764,7.8206,1744517,0
2011-07-11,7.8203,7.8483,7.7374,7.8181,2098489,0
2011-07-12,7.764,7.8206,7.764,7.8048,1144270,0
2011-07-13,7.7947,7.8569,7.6851,7.7823,1253386,0
2011-07-14,7.8011,7.8203,7.6102,7.6605,1840269,0
2011-07-15,7.6638,7.728,7.6036,7.6059,2975995,0
2011-07-18,7.6085,7.6568,7.5295,7.6513,2151291,0
2011-07-19,7.7129,7.7329,7.5583,7.5652,2406705,0
2011-07-20,7.6459,7.6535,7.4447,7.4847,2090451,0
2011-07-21,7.4991,7.5816,7.2818,7.3143,5755964,0
2011-07-22,7.3139,7.3513,7.1765,7.2131,3250935,0
2011-07-25,7.1688,7.3143,7.1688,7.2538,2726327,0
2011-07-26,7.2547,7.2825,7.1429,7.2044,2671844,0
2011-07-27,7.1575,7.2614,6.9773,7.0684,3381793,0
2011-07-28,7.0568,7.1679,7.0177,7.1187,1724712,0
2011-07-29,7.034,7.2298,6.969,7.1828,2710606,0
2011-08-01,7.3429,7.4197,7.2152,7.2205,2013266,0
2011-08-02,7.2,7.2614,7.1341,7.1602,1781434,0
2011-08-03,7.2562,7.2755,7.0106,7.1927,2720860,0
2011-08-04,7.1804,7.1804,6.6222,6.6548,8630627,0
2011-08-05,6.6766,6.7059,6.186,6.5109,13250604,0
2011-08-08,6.239,6.2866,5.8601,6.159,11480571,0
2011-08-09,6.2817,6.6473,6.2539,6.6187,8017148,0
2011-08-10,6.5659,7.0584,6.4868,6.7096,7896062,0
2011-08-11,6.715,6.9625,6.6686,6.8751,5160407,0
2011-08-12,6.8913,7.0156,6.6102,6.6548,5015081,0
2011-08-15,6.7603,6.9595,6.72,6.9366,3179488,0
2011-08-16,6.9061,7.0041,6.7949,6.9558,3030173,0
2011-08-17,7.0073,7.0971,6.983,7.0684,3686766,0
2011-08-18,6.9894,7.0372,6.7969,6.9025,2891554,0
2011-08-19,6.8621,6.9511,6.5569,6.6529,4275951,0
2011-08-22,6.7408,6.8293,6.3775,6.4195,3619453,0
2011-08-23,6.473,6.4976,6.3524,6.4976,7313565,0
2011-08-24,6.4655,6.5966,6.4286,6.4976,2600201,0
2011-08-25,6.5017,6.5525,6.3981,6.4998,1275494,0
2011-08-26,6.4868,6.6697,6.3962,6.6069,4373669,0
2011-08-29,6.6892,6.8094,6.644,6.8003,1909704,0
2011-08-30,6.8061,6.8963,6.7419,6.8293,2146873,0
2011-08-31,6.8402,6.8972,6.7236,6.7484,2686978,0
2011-09-01,6.7494,6.7969,6.6529,6.7475,3309867,0
2011-09-02,6.6575,6.6801,6.5766,6.6539,2242322,0
2011-09-06,6.5293,6.5944,6.4672,6.5485,2367135,0
2011-09-07,6.6318,6.7184,6.6174,6.7059,1511222,0
2011-09-08,6.7001,6.8153,6.6731,6.7829,1666209,0
2011-09-09,6.7494,6.8261,6.6187,6.7001,1816249,0
2011-09-12,6.6164,6.6859,6.5467,6.6511,1929408,0
2011-09-13,6.5998,6.6788,6.5802,6.6261,1738910,0
2011-09-14,6.6686,6.7213,6.5238,6.6331,1353820,0
2011-09-15,6.7213,6.7512,6.5944,6.7458,1922920,0
2011-09-16,6.7278,6.7914,6.5873,6.6102,2431096,0
2011-09-19,6.5017,6.8224,6.5007,6.7969,2845663,0
2011-09-20,6.7829,6.9573,6.7728,6.7932,3986210,0
2011-09-21,6.8273,6.8621,6.5944,6.6052,2278229,0
2011-09-22,6.5199,6.5766,6.2991,6.4128,3366386,0
2011-09-23,6.3895,6.473,6.3507,6.3688,1569343,0
2011-09-26,6.4253,6.471,6.3301,6.4443,1573039,0
2011-09-27,6.5966,6.7969,6.3757,6.432,3948119,0
2011-09-28,6.4074,6.4564,6.3174,6.3195,1876778,0
2011-09-29,6.3998,6.4144,6.219,6.2377,2313043,0
2011-09-30,6.2056,6.2214,6.1375,6.1375,3018861,0
2011-10-03,6.1371,6.1446,5.8231,5.8282,5558224,0
2011-10-04,5.7812,5.7812,5.4315,5.6585,7401562,0
2011-10-05,5.683,5.9055,5.5141,5.8202,4217748,0
2011-10-06,5.8519,6.1421,5.7737,6.1291,7873655,0
2011-10-07,6.1638,6.2557,6.0186,6.0423,7249691,0
2011-10-10,6.1146,6.1974,6.0702,6.1744,3493655,0
2011-10-11,6.1674,6.3877,6.1038,6.3545,4435344,0
2011-10-12,6.4339,6.4339,6.2648,6.3066,5570117,0
2011-10-13,6.2957,6.2957,5.9786,6.1674,7132189,0
2011-10-14,6.2535,6.3183,6.1571,6.3012,3223919,0
2011-10-17,6.2685,6.4394,6.2685,6.4144,4830638,0
2011-10-18,6.4922,6.4938,6.3174,6.4214,4469884,0
2011-10-19,6.4373,6.5017,6.3828,6.4164,3094690,0
2011-10-20,6.471,6.473,6.3249,6.4074,1786240,0
2011-10-21,6.4829,6.4829,6.4077,6.4651,4677899,0
2011-10-24,6.4883,6.6418,6.4525,6.6381,3165839,0
2011-10-25,6.6609,6.7653,6.53,6.6136,4565495,0
2011-10-26,6.7484,6.8673,6.6726,6.8061,6900761,0
2011-10-27,6.9354,6.943,6.767,6.7966,7314455,0
2011-10-28,6.7595,6.856,6.7059,6.8077,6226448,0
2011-10-31,6.8082,6.834,6.6557,6.7494,3961756,0
2011-11-01,6.6628,6.6628,6.4941,6.5423,2852389,0
2011-11-02,6.8023,6.8297,6.5037,6.5226,2788563,0
2011-11-03,6.5891,6.7305,6.4742,6.6609,2576945,0
2011-11-04,6.6014,6.7445,6.5172,6.7445,1933240,0
2011-11-07,6.6946,6.8893,6.6503,6.8747,2312623,0
2011-11-08,6.9095,6.9713,6.7811,6.9446,3011660,0
2011-11-09,6.8818,6.8991,6.6464,6.6484,2051766,0
2011-11-10,6.8153,6.835,6.619,6.7966,2905968,0
2011-11-11,6.8243,6.8373,6.7615,6.7841,1721259,0
2011-11-14,6.7895,6.8523,6.7133,6.752,1444768,0
2011-11-15,6.7653,6.8385,6.6642,6.8114,1922808,0
2011-11-16,6.804,6.804,6.6697,6.7096,1829433,0
2011-11-17,6.7096,6.8061,6.619,6.7408,2372114,0
2011-11-18,6.7914,6.8468,6.6726,6.7408,1869570,0
2011-11-21,6.7038,6.732,6.4797,6.5494,2273502,0
2011-11-22,6.5262,6.5442,6.322,6.3932,4947511,0
2011-11-23,6.3932,6.424,6.2352,6.2572,3470288,0
2011-11-25,6.2855,6.3359,6.2462,6.2746,407015,0
2011-11-28,6.4401,6.5423,6.155,6.2888,3580686,0
2011-11-29,6.291,6.3484,6.1674,6.2178,6271608,0
2011-11-30,6.3218,6.3674,6.1956,6.3337,10636580,0
2011-12-01,6.3484,6.6245,6.278,6.5172,4397886,0
2011-12-02,6.569,6.6245,6.1956,6.5386,3262607,0
2011-12-05,6.6153,6.8114,6.6153,6.754,5111044,0
2011-12-06,6.7824,6.8589,6.7408,6.8119,4386594,0
2011-12-07,6.8385,6.865,6.7557,6.8297,2987502,0
2011-12-08,6.8297,6.856,6.7133,6.7829,3459683,0
2011-12-09,6.7841,6.9303,6.7341,6.9267,3196697,0
2011-12-12,6.8871,6.8871,6.702,6.8171,2640983,0
2011-12-13,6.8373,6.8833,6.7305,6.7797,3142289,0
2011-12-14,6.821,6.8991,6.6503,6.6726,3626184,0
2011-12-15,6.7374,6.908,6.6859,6.8818,2243358,0
2011-12-16,6.9192,7.047,6.8929,6.9713,3927251,0
2011-12-19,6.9987,7.1112,6.969,7.0662,3306339,0
2011-12-20,7.0918,7.1794,7.0714,7.127,4751333,0
2011-12-21,7.1633,7.1633,7.0264,7.147,2470598,0
2011-12-22,7.1433,7.192,7.0398,7.0613,3976595,0
2011-12-23,7.0302,7.2044,7.0302,7.1433,3221286,0
2011-12-27,7.2652,7.4269,7.1525,7.3947,4080233,0
2011-12-28,7.4489,7.5384,7.1794,7.2707,3284650,0
2011-12-29,7.3034,7.3553,7.1794,7.3228,4119693,0
2011-12-30,7.3856,7.3856,7.2233,7.2847,2170694,0
2012-01-03,7.384,7.4194,7.1794,7.2765,7616685,0
2012-01-04,7.3375,7.3643,7.208,7.3591,4279173,0
2012-01-05,7.3732,7.4018,7.2369,7.3338,4380658,0
2012-01-06,7.5656,7.745,7.3175,7.3411,8806198,0
2012-01-09,7.4041,7.4938,7.2244,7.2838,5021940,0
2012-01-10,7.2875,7.2996,7.2331,7.2688,4248965,0
2012-01-11,7.263,7.2707,7.1648,7.1688,3465082,0
2012-01-12,7.1178,7.3563,7.1178,7.3017,3109307,0
2012-01-13,7.3053,7.4438,7.263,7.3986,2561023,0
2012-01-17,7.4583,7.5058,7.3619,7.4493,3950896,0
2012-01-18,7.4397,7.6363,7.4397,7.5957,3879836,0
2012-01-19,7.5957,7.6605,7.5496,7.5728,4013430,0
2012-01-20,7.5553,7.6232,7.5205,7.589,2768076,0
2012-01-23,7.6106,7.7199,7.5937,7.6959,2487511,0
2012-01-24,7.6937,7.6937,7.5457,7.6643,2627980,0
2012-01-25,7.6123,7.7756,7.574,7.7533,2397794,0
2012-01-26,7.8448,7.8483,7.6115,7.6643,2163699,0
2012-01-27,7.6892,7.6892,7.5853,7.6455,1151631,0
2012-01-30,7.631,7.6664,7.5571,7.621,1468986,0
2012-01-31,7.6406,7.6729,7.6002,7.6729,1439107,0
2012-02-01,7.6909,7.7208,7.621,7.7186,2078567,0
2012-02-02,7.7186,7.8023,7.6875,7.7245,1957269,0
2012-02-03,7.8044,7.8227,7.5944,7.7474,2929097,0
2012-02-06,7.7844,7.935,7.6135,7.7096,1788892,0
2012-02-07,7.6664,7.7058,7.631,7.6584,1793248,0
2012-02-08,7.6493,7.7773,7.6418,7.6493,2024548,0
2012-02-09,7.6493,7.8243,7.6247,7.7391,1512138,0
2012-02-10,7.698,7.698,7.5699,7.6135,3141095,0
2012-02-13,7.6382,7.7582,7.5966,7.7528,2620258,0
2012-02-14,7.6022,7.7582,7.6022,7.6926,2574461,0
2012-02-15,7.6909,7.7267,7.5765,7.6273,2731673,0
2012-02-16,7.5765,7.9317,7.5591,7.8588,4102866,0
2012-02-17,8.0994,8.0994,7.8227,7.988,6807202,0
2012-02-21,8.0417,8.061,7.7491,7.9175,5141675,0
2012-02-22,7.91,7.9208,7.7661,7.8469,3549153,0
2012-02-23,7.8643,7.8974,7.7952,7.888,3445398,0
2012-02-24,7.935,8.0593,7.8551,8.0216,6040862,0
2012-02-27,8.0417,8.0593,7.9615,8.0341,4363468,0
2012-02-28,8.0552,8.0677,7.93,7.988,4077408,0
2012-02-29,7.9593,8.0131,7.8962,7.9201,3728442,0
2012-03-01,7.9225,7.9583,7.8338,7.8389,5581636,0
2012-03-02,7.8318,7.8954,7.7582,7.7883,3915354,0
2012-03-05,7.7661,7.8243,7.7245,7.7474,4382974,0
2012-03-06,7.7075,7.723,7.5437,7.6154,4748152,0
2012-03-07,7.631,7.7952,7.5732,7.7678,2177668,0
2012-03-08,7.8185,7.841,7.7245,7.8227,3915007,0
2012-03-09,7.7968,7.8588,7.7753,7.8352,3423312,0
2012-03-12,7.8389,7.8659,7.698,7.7096,4959463,0
2012-03-13,7.7374,7.7883,7.6775,7.7134,4322162,0
2012-03-14,7.6875,7.8243,7.6664,7.7186,4522927,0
2012-03-15,7.7096,7.9929,7.6942,7.9632,8341582,0
2012-03-16,7.9332,8.0435,7.9332,8.0065,12881693,0
2012-03-19,8.0141,8.0677,8.0141,8.061,10705237,0
2012-03-20,8.0593,8.0781,7.9448,7.9499,19116997,0
2012-03-21,7.93,7.9499,7.8206,7.8751,9759156,0
2012-03-22,7.8318,7.888,7.7678,7.7883,5312933,0
2012-03-23,7.7753,7.817,7.7316,7.7374,6108537,0
2012-03-26,7.7661,7.7828,7.4892,7.5255,34076515,0
2012-03-27,7.5346,7.6077,7.429,7.4655,25204612,0
2012-03-28,7.4493,7.4655,7.0777,7.3344,24615674,0
2012-03-29,7.2978,7.5473,7.2473,7.3745,13993891,0
2012-03-30,7.3828,7.4169,7.291,7.34,14913269,0
2012-04-02,7.3287,7.5287,7.3287,7.5042,15199376,0
2012-04-03,7.4781,7.5695,7.4739,7.562,10270939,0
2012-04-04,7.5154,7.5507,7.3745,7.3916,14218227,0
2012-04-05,7.3786,7.4157,7.349,7.4027,4529363,0
2012-04-09,7.3454,7.3835,7.2797,7.2947,5799252,0
2012-04-10,7.2856,7.3092,7.0361,7.1034,10579584,0
2012-04-11,7.1611,7.1849,7.0884,7.105,9307536,0
2012-04-12,7.1363,7.236,7.1142,7.1762,7404379,0
2012-04-13,7.1594,7.231,7.0264,7.1105,6272989,0
2012-04-16,7.1178,7.152,6.9959,7.0048,6591606,0
2012-04-17,7.0626,7.0772,6.9678,7.0418,7815531,0
2012-04-18,7.0361,7.1246,6.9719,7.1034,11141430,0
2012-04-19,7.105,7.2527,7.0577,7.2103,9317856,0
2012-04-20,7.2863,7.3267,7.2618,7.2672,9711866,0
2012-04-23,7.2449,7.3077,7.1541,7.2527,7670230,0
2012-04-24,7.2947,7.3217,7.2415,7.2996,4162665,0
2012-04-25,7.3344,7.3344,7.2856,7.3034,4261109,0
2012-04-26,7.3077,7.3271,7.291,7.3143,4585393,0
2012-04-27,7.34,7.347,7.2584,7.2987,3613545,0
2012-04-30,7.5067,7.6722,7.4486,7.6431,23807490,0
2012-05-01,7.6652,7.8534,7.6502,7.7911,13866089,0
2012-05-02,7.7267,7.7911,7.6277,7.6598,6562370,0
2012-05-03,7.6652,7.7208,7.4549,7.4854,6579691,0
2012-05-04,7.4223,7.5154,7.3653,7.503,4648909,0
2012-05-07,7.4972,7.524,7.3936,7.4244,5182814,0
2012-05-08,7.3824,7.4205,7.3121,7.3745,5685846,0
2012-05-09,7.3303,7.5154,7.3213,7.3728,4868285,0
2012-05-10,7.428,7.495,7.4027,7.4795,3683282,0
2012-05-11,7.4362,7.545,7.4223,7.4579,3297670,0
2012-05-14,7.401,7.4416,7.2567,7.2693,3584846,0
2012-05-15,7.2847,7.3213,7.1808,7.1996,3536397,0
2012-05-16,7.2454,7.3102,7.1657,7.1699,3635226,0
2012-05-17,7.1737,7.208,7.0884,7.105,4450188,0
2012-05-18,7.1013,7.1657,6.7059,6.7372,9539075,0
2012-05-21,6.7712,6.8494,6.7653,6.8494,6561755,0
2012-05-22,6.8813,7.0161,6.8813,6.9795,3260031,0
2012-05-23,6.955,6.9945,6.8319,6.955,3291119,0
2012-05-24,7.0231,7.0696,6.8963,6.9853,2572717,0
2012-05-25,6.9924,7.0106,6.9318,6.962,2324508,0
2012-05-29,7.0036,7.0218,6.9047,6.9482,3415480,0
2012-05-30,6.8706,6.9066,6.7886,6.8297,3143257,0
2012-05-31,6.8389,6.8455,6.6888,6.7155,9195355,0
2012-06-01,6.6357,6.6543,6.4934,6.5449,4079478,0
2012-06-04,6.5428,6.5666,6.2842,6.3584,8729340,0
2012-06-05,6.3658,6.6543,6.3598,6.6484,3602907,0
2012-06-06,6.702,6.8685,6.6946,6.8663,4773630,0
2012-06-07,6.9199,6.9902,6.8206,6.8389,3265947,0
2012-06-08,6.7977,6.9586,6.7712,6.9408,3508198,0
2012-06-11,6.9924,7.0252,6.9408,6.9533,3118066,0
2012-06-12,6.955,7.0326,6.8568,7.0274,3013080,0
2012-06-13,7.0289,7.1789,6.9869,7.1142,3606874,0
2012-06-14,7.1083,7.1527,7.0461,7.1366,2706119,0
2012-06-15,7.1584,7.2789,7.1383,7.273,13215684,0
2012-06-18,7.2825,7.3139,7.1512,7.3008,6188692,0
2012-06-19,7.3213,7.4603,7.2805,7.3804,4814834,0
2012-06-20,7.369,7.4526,7.349,7.451,4435284,0
2012-06-21,7.428,7.451,7.2652,7.2847,4860877,0
2012-06-22,7.2916,7.3213,7.1976,7.2473,5808994,0
2012-06-25,7.1861,7.1861,7.0676,7.162,3304234,0
2012-06-26,7.1495,7.208,7.1164,7.1808,3777652,0
2012-06-27,7.2567,7.3936,7.229,7.3824,4644032,0
2012-06-28,7.2769,7.3916,7.162,7.3641,3546255,0
2012-06-29,7.4892,7.6022,7.4264,7.5811,3671506,0
2012-07-02,7.6022,7.6518,7.5062,7.524,4216620,0
2012-07-03,7.5593,7.5758,7.4219,7.5637,2917388,0
2012-07-05,7.5593,7.5593,7.4505,7.5217,2906507,0
2012-07-06,7.4854,7.5507,7.4638,7.5313,1440767,0
2012-07-09,7.5407,7.5407,7.4317,7.4638,2486246,0
2012-07-10,7.5154,7.5487,7.4027,7.4875,2690297,0
2012-07-11,7.4854,7.4987,7.3764,7.4397,3150354,0
2012-07-12,7.419,7.4397,7.3895,7.4397,1970737,0
2012-07-13,7.4411,7.5558,7.4277,7.5201,1475788,0
2012-07-16,7.5353,7.7225,7.5353,7.682,2578548,0
2012-07-17,7.6932,7.7495,7.6431,7.707,2690932,0
2012-07-18,7.6972,7.7617,7.6901,7.7303,2272035,0
2012-07-19,7.7358,7.776,7.7267,7.7445,2193624,0
2012-07-20,7.7267,7.9966,7.7186,7.9966,4147865,0
2012-07-23,7.8659,7.9713,7.8106,7.9201,2358581,0
2012-07-24,7.9232,7.9232,7.7883,7.8099,1691949,0
2012-07-25,7.8518,7.8518,7.6336,7.6443,1750562,0
2012-07-26,7.7245,7.775,7.6528,7.7429,1520853,0
2012-07-27,7.7391,7.8256,7.7391,7.792,985528,0
2012-07-30,7.7861,7.8907,7.7861,7.8759,1276274,0
2012-07-31,7.8659,7.9667,7.8518,7.9366,2387959,0
2012-08-01,7.9476,7.9731,7.8647,7.9149,1721561,0
2012-08-02,7.8534,7.9149,7.7631,7.792,1534896,0
2012-08-03,7.8966,7.983,7.8235,7.9149,2173785,0
2012-08-06,7.9066,8.0081,7.8852,7.9232,7763966,0
2012-08-07,7.9713,8.0661,7.9149,7.9593,2950922,0
2012-08-08,7.8483,7.9117,7.567,7.9033,5840990,0
2012-08-09,7.8701,8.1079,7.8177,7.9848,8726406,0
2012-08-10,7.925,8.0266,7.8966,7.9232,5858241,0
2012-08-13,7.9432,7.9549,7.7654,7.7968,5538514,0
2012-08-14,7.7968,7.8426,7.6972,7.7692,3644774,0
2012-08-15,7.7595,7.8443,7.6932,7.8313,2766133,0
2012-08-16,7.8664,8.0543,7.8385,8.0098,5851360,0
2012-08-17,8.0435,8.1793,8.0131,8.1163,2948783,0
2012-08-20,8.1182,8.1571,8.0543,8.1197,1924477,0
2012-08-21,8.1622,8.2294,8.045,8.1011,2766240,0
2012-08-22,8.0493,8.1163,7.9897,8.061,2028368,0
2012-08-23,8.0577,8.0745,7.9283,7.9753,3423494,0
2012-08-24,7.94,8.0056,7.9083,7.983,1590381,0
2012-08-27,8.0191,8.1182,7.988,8.1079,5762730,0
2012-08-28,8.1351,8.1589,8.0893,8.1241,3114125,0
2012-08-29,8.1973,8.2414,8.1062,8.2234,2916192,0
2012-08-30,8.2193,8.244,8.1622,8.2065,2803704,0
2012-08-31,8.2458,8.2525,8.2015,8.244,2805146,0
2012-09-04,8.2398,8.3579,8.221,8.3553,5274872,0
2012-09-05,8.3537,8.3931,8.2907,8.3427,2731206,0
2012-09-06,8.3654,8.4557,8.3553,8.4407,3860517,0
2012-09-07,8.4407,8.4991,8.4143,8.4407,3236354,0
2012-09-10,8.4522,8.484,8.4055,8.4232,2387090,0
2012-09-11,8.4091,8.4161,8.3502,8.3843,1760951,0
2012-09-12,8.4267,8.4285,8.369,8.4124,2207066,0
2012-09-13,8.4091,8.4822,8.3537,8.4461,1717510,0
2012-09-14,8.4557,8.5326,8.4002,8.4734,2583394,0
2012-09-17,8.4584,8.4991,8.4267,8.4443,1878233,0
2012-09-18,8.4285,8.5326,8.4214,8.5307,2498553,0
2012-09-19,8.5554,8.6419,8.5148,8.582,3725259,0
2012-09-20,8.5307,8.5519,8.4522,8.5254,3117372,0
2012-09-21,8.5837,8.5837,8.4656,8.4806,3896037,0
2012-09-24,8.4479,8.5219,8.4091,8.4329,2218318,0
2012-09-25,8.4285,8.4937,8.4143,8.4417,2783482,0
2012-09-26,8.4055,8.4584,8.4055,8.4407,2411339,0
2012-09-27,8.4822,8.5254,8.4196,8.5053,1722053,0
2012-09-28,8.4301,8.5396,8.417,8.4777,2335411,0
2012-10-01,8.5519,8.582,8.4777,8.5723,5386591,0
2012-10-02,8.5581,8.5869,8.4417,8.4991,4508453,0
2012-10-03,8.5123,8.543,8.4046,8.4214,3158661,0
2012-10-04,8.4346,8.4672,8.3553,8.3766,4057633,0
2012-10-05,8.3826,8.5837,8.3537,8.582,9625427,0
2012-10-08,8.582,8.624,8.4884,8.5492,3833947,0
2012-10-09,8.5705,8.7007,8.5343,8.582,8365067,0
2012-10-10,8.5739,8.6646,8.543,8.5705,5470940,0
2012-10-11,8.6203,8.6474,8.5007,8.5053,3439398,0
2012-10-12,8.4937,8.5904,8.4407,8.5007,3873480,0
2012-10-15,8.5053,8.5254,8.4002,8.4372,5570989,0
2012-10-16,8.4407,8.5114,8.4329,8.4638,2405075,0
2012-10-17,8.462,8.5053,8.4593,8.4991,1692779,0
2012-10-18,8.4884,8.5219,8.3843,8.4124,3118903,0
2012-10-19,8.4196,8.4461,8.3375,8.4346,3247688,0
2012-10-22,8.4249,8.4937,8.3452,8.3654,3831963,0
2012-10-23,8.3358,8.4108,8.2338,8.3733,2544419,0
2012-10-24,8.3843,8.5343,8.3843,8.4734,1593990,0
2012-10-25,8.5343,8.5343,8.3766,8.3826,1976706,0
2012-10-26,8.394,8.4091,8.2508,8.254,2298342,0
2012-10-31,8.2099,8.369,8.1163,8.254,2931779,0
2012-11-01,8.3009,8.3214,8.2234,8.3214,2801416,0
2012-11-02,8.3264,8.4753,8.3264,8.4232,3522210,0
2012-11-05,8.4124,8.4708,8.3197,8.4196,2695731,0
2012-11-06,8.4301,8.6094,8.4002,8.5687,4178163,0
2012-11-07,8.5608,8.6736,8.4557,8.5132,5231130,0
2012-11-08,8.5828,8.6989,8.5361,8.5554,7039876,0
2012-11-09,8.5238,8.6971,8.5026,8.5476,4616245,0
2012-11-12,8.5634,8.6916,8.5326,8.5502,3418492,0
2012-11-13,8.5069,8.6754,8.44,8.5859,7478029,0
2012-11-14,8.6374,8.6754,8.1709,8.2243,5332190,0
2012-11-15,8.1335,8.2414,7.9374,8.1062,6515655,0
2012-11-16,8.3077,8.5167,8.1964,8.3392,4869894,0
2012-11-19,8.4028,8.5977,8.4028,8.4629,3771024,0
2012-11-20,8.4214,8.5307,8.3733,8.4002,2032783,0
2012-11-21,8.4091,8.5687,8.3571,8.5123,1549864,0
2012-11-23,8.5537,8.6456,8.5254,8.5837,1020306,0
2012-11-26,8.5378,8.6574,8.5148,8.5326,1463798,0
2012-11-27,8.5326,8.5923,8.4505,8.4876,3227502,0
2012-11-28,8.4487,8.6664,8.3931,8.6519,2923129,0
2012-11-29,8.6754,8.7016,8.6077,8.6329,2414519,0
2012-11-30,8.6311,8.7223,8.6013,8.6519,3719632,0
2012-12-03,8.6528,8.6836,8.5776,8.604,2454933,0
2012-12-04,8.6049,8.6655,8.4407,8.4786,2514923,0
2012-12-05,8.4691,8.6853,8.4452,8.6402,4292036,0
2012-12-06,8.6329,8.7799,8.6123,8.7606,6245409,0
2012-12-07,8.7901,8.9633,8.661,8.9614,4590728,0
2012-12-10,8.9408,9.1424,8.837,9.0454,6746911,0
2012-12-11,9.0454,9.1692,8.9774,9.0929,4034664,0
2012-12-12,9.0911,9.133,9.0252,9.0345,3614061,0
2012-12-13,9.0335,9.0335,8.7496,8.8857,4641559,0
2012-12-14,8.8664,8.9502,8.8102,8.8305,2604472,0
2012-12-17,8.848,8.9689,8.8268,8.9521,2166301,0
2012-12-18,8.9633,9.0864,8.9012,8.9389,5581046,0
2012-12-19,8.9642,9.0345,8.9221,8.9801,5254660,0
2012-12-20,8.9567,9.0252,8.9295,8.9586,4135654,0
2012-12-21,8.8993,8.9689,8.8405,8.8848,4415698,0
2012-12-24,8.8793,8.9482,8.6872,8.7061,1538252,0
2012-12-26,8.6953,8.7116,8.5291,8.5537,4201400,0
2012-12-27,8.5502,8.5977,8.4277,8.5007,2190678,0
2012-12-28,8.4691,8.4972,8.3931,8.447,3708922,0
2012-12-31,8.4593,8.6916,8.4214,8.6528,3450285,0
2013-01-02,8.7965,9.1491,8.7662,9.0673,4486529,0
2013-01-03,9.0673,9.1367,9.0223,9.0345,3067153,0
2013-01-04,9.0673,9.071,8.9848,9.0374,2084615,0
2013-01-07,8.9867,9.1719,8.9867,9.1406,3197408,0
2013-01-08,9.1615,9.1997,9.1206,9.133,1776086,0
2013-01-09,9.1387,9.2015,9.131,9.1672,2790379,0
2013-01-10,9.2393,9.3562,9.1644,9.3444,2731554,0
2013-01-11,9.3419,9.3877,9.2839,9.2858,2395002,0
2013-01-14,9.2703,9.3225,9.1997,9.308,2097264,0
2013-01-15,9.3139,9.371,9.2781,9.3464,2726795,0
2013-01-16,9.1596,9.3409,9.1463,9.2732,2386982,0
2013-01-17,9.3187,9.3877,9.2509,9.3264,3206801,0
2013-01-18,9.3225,9.3444,9.2374,9.3051,3608055,0
2013-01-22,9.2925,9.3838,9.2819,9.3051,2836717,0
2013-01-23,9.339,9.3975,9.1511,9.2307,2982908,0
2013-01-24,9.2732,9.3464,9.1596,9.2257,2353538,0
2013-01-25,9.2925,9.3631,9.2074,9.3109,3776049,0
2013-01-28,9.3562,9.4634,9.2683,9.371,3383109,0
2013-01-29,9.3887,9.4369,9.3061,9.4162,1873429,0
2013-01-30,9.4034,9.501,9.3612,9.4152,2658968,0
2013-01-31,9.4074,9.64,9.4034,9.621,2919975,0
2013-02-01,9.686,9.789,9.642,9.698,3997747,0
2013-02-04,9.675,9.675,9.541,9.595,2464547,0
2013-02-05,9.4949,9.726,9.4949,9.652,5196435,0
2013-02-06,9.633,9.666,9.4988,9.508,2358702,0
2013-02-07,9.521,9.522,9.4152,9.4467,2100853,0
2013-02-08,9.4752,9.588,9.3562,9.3612,2883412,0
2013-02-11,9.3582,9.599,9.3582,9.521,2123795,0
2013-02-12,9.522,9.558,9.4015,9.522,2099376,0
2013-02-13,9.547,9.732,9.522,9.688,2265355,0
2013-02-14,9.652,9.71,9.615,9.628,2533738,0
2013-02-15,9.633,9.756,9.588,9.64,3390924,0
2013-02-19,9.673,9.892,9.626,9.863,2623925,0
2013-02-20,9.868,9.934,9.738,9.772,2594523,0
2013-02-21,9.684,9.85,9.605,9.768,5934020,0
2013-02-22,9.829,10.066,9.813,9.968,4030989,0
2013-02-25,10.01,10.101,9.943,9.943,2302848,0
2013-02-26,9.993,10.001,9.765,9.858,3863509,0
2013-02-27,9.832,10.21,9.829,10.11,2681090,0
2013-02-28,10.11,10.258,10.095,10.248,3718883,0
2013-03-01,10.206,10.49,10.189,10.414,4101443,0
2013-03-04,10.406,10.768,10.379,10.709,7564360,0
2013-03-05,10.733,10.939,10.578,10.888,4643794,0
2013-03-06,10.895,10.97,10.744,10.867,7421570,0
2013-03-07,10.842,11.033,10.814,11.011,3618041,0
2013-03-08,11.064,11.217,10.953,11.162,10137303,0
2013-03-11,11.16,11.16,10.856,11.047,5031357,0
2013-03-12,11.038,11.098,10.939,10.961,2176505,0
2013-03-13,10.955,10.973,10.675,10.812,2648484,0
2013-03-14,10.78,10.878,10.727,10.778,3486224,0
2013-03-15,10.806,10.965,10.733,10.963,3280119,0
2013-03-18,10.831,10.917,10.761,10.835,1765183,0
2013-03-19,10.835,10.973,10.799,10.949,2007659,0
2013-03-20,10.983,11.044,10.897,11.004,2140319,0
2013-03-21,11.075,11.381,11.048,11.151,6793092,0
2013-03-22,11.208,11.255,11.176,11.203,6718089,0
2013-03-25,11.294,11.383,11.094,11.156,6059199,0
2013-03-26,11.189,11.196,11.138,11.162,3918660,0
2013-03-27,11.134,11.153,11.078,11.094,6583818,0
2013-03-28,11.098,11.289,11.098,11.269,7189047,0
2013-04-01,11.247,11.297,11.184,11.218,3307618,0
2013-04-02,11.222,11.278,11.065,11.078,2229473,0
2013-04-03,11.06,11.118,10.749,10.949,4186580,0
2013-04-04,10.929,11.068,10.919,11.024,5652567,0
2013-04-05,10.906,11.066,10.786,10.952,5795998,0
2013-04-08,10.943,11.154,10.934,11.149,1936570,0
2013-04-09,11.154,11.214,11.087,11.175,3654932,0
2013-04-10,11.21,11.41,11.112,11.369,4355524,0
2013-04-11,11.363,11.605,11.269,11.564,2425888,0
2013-04-12,11.526,11.574,11.363,11.428,2325470,0
2013-04-15,11.386,11.447,11.175,11.2,2311212,0
2013-04-16,11.292,11.413,11.281,11.353,2591759,0
2013-04-17,11.326,11.367,11.196,11.218,2131373,0
2013-04-18,11.233,11.252,11.03,11.235,2388487,0
2013-04-19,11.299,11.561,11.299,11.422,3905708,0
2013-04-22,11.474,11.474,11.328,11.39,2218517,0
2013-04-23,11.407,11.441,11.311,11.339,3991071,0
2013-04-24,11.339,11.463,11.25,11.349,3128977,0
2013-04-25,11.422,11.495,11.332,11.362,2129906,0
2013-04-26,11.367,11.546,11.231,11.343,1835333,0
2013-04-29,11.41,11.419,11.294,11.401,2116350,0
2013-04-30,11.401,11.438,11.289,11.304,1515314,0
2013-05-01,11.304,11.396,11.227,11.332,4516673,0
2013-05-02,11.412,11.416,11.216,11.29,3380655,0
2013-05-03,11.362,11.486,11.265,11.455,1669602,0
2013-05-06,11.466,11.51,11.441,11.446,4219361,0
2013-05-07,11.448,11.53,11.413,11.453,2063251,0
2013-05-08,11.438,11.583,11.371,11.562,4958243,0
2013-05-09,11.492,12.177,11.393,11.759,8890627,0
2013-05-10,11.703,11.786,11.652,11.684,6655513,0
2013-05-13,11.664,11.714,11.521,11.541,5100738,0
2013-05-14,11.59,11.603,11.448,11.475,7189296,0
2013-05-15,11.482,11.593,11.424,11.553,7994152,0
2013-05-16,11.576,11.576,11.424,11.433,4848309,0
2013-05-17,11.512,11.597,11.455,11.512,16910282,0
2013-05-20,11.521,11.678,11.486,11.616,3400522,0
2013-05-21,11.676,11.937,11.637,11.863,5817340,0
2013-05-22,11.869,12.076,11.649,11.737,4866558,0
2013-05-23,11.578,11.789,11.448,11.709,6084654,0
2013-05-24,11.675,11.725,11.448,11.634,3939273,0
2013-05-28,11.737,11.895,11.649,11.689,3573015,0
2013-05-29,11.678,11.689,11.405,11.539,5849642,0
2013-05-30,11.548,11.558,11.151,11.346,8415521,0
2013-05-31,11.27,11.351,11.116,11.135,7939887,0
2013-06-03,11.164,11.379,11.026,11.359,4663959,0
2013-06-04,11.362,11.412,11.135,11.329,3013397,0
2013-06-05,11.296,11.296,11.051,11.205,3644915,0
2013-06-06,11.152,11.189,10.963,11.186,3552413,0
2013-06-07,11.28,11.381,11.21,11.312,1669078,0
2013-06-10,11.312,11.332,11.116,11.164,3150447,0
2013-06-11,11.103,11.484,11.021,11.231,5286586,0
2013-06-12,11.303,11.507,11.252,11.294,2975862,0
2013-06-13,11.255,11.307,11.07,11.28,3288938,0
2013-06-14,11.255,11.255,10.96,11.106,10160877,0
2013-06-17,11.181,11.222,10.925,11.001,5418286,0
2013-06-18,11.017,11.09,10.954,11.04,5422039,0
2013-06-19,11.006,11.11,10.958,10.96,5553475,0
2013-06-20,10.909,10.935,10.496,10.522,7912644,0
2013-06-21,10.546,10.877,10.347,10.846,49339017,0
2013-06-24,10.8,11.068,10.636,10.909,12280453,0
2013-06-25,10.969,11.294,10.969,11.292,5482918,0
2013-06-26,11.327,11.551,11.219,11.501,7569746,0
2013-06-27,11.551,11.718,11.507,11.643,7475151,0
2013-06-28,11.629,11.684,11.532,11.654,6541100,0
2013-07-01,11.689,11.916,11.636,11.854,6775921,0
2013-07-02,11.871,11.884,11.581,11.666,7868017,0
2013-07-03,11.553,11.653,11.553,11.578,1925366,0
2013-07-05,11.637,11.721,11.481,11.673,2165162,0
2013-07-08,11.709,11.775,11.574,11.678,3605140,0
2013-07-09,11.813,12.298,11.813,12.163,11513449,0
2013-07-10,12.179,12.553,12.152,12.501,8758986,0
2013-07-11,12.664,12.741,12.434,12.658,8250086,0
2013-07-12,12.632,12.7,12.457,12.597,3594656,0
2013-07-15,12.589,12.589,12.239,12.307,5520401,0
2013-07-16,12.431,12.431,11.995,12.035,4133855,0
2013-07-17,12.208,12.255,12.051,12.225,3354628,0
2013-07-18,12.248,12.329,12.079,12.079,3511166,0
2013-07-19,12.123,12.158,11.995,12.07,8581045,0
2013-07-22,12.078,12.177,12.042,12.163,5508192,0
2013-07-23,12.207,12.351,12.123,12.272,7460599,0
2013-07-24,12.279,12.362,12.234,12.31,4430758,0
2013-07-25,12.289,12.366,12.214,12.223,4736527,0
2013-07-26,12.223,12.531,12.187,12.436,3389626,0
2013-07-29,12.438,12.479,12.272,12.399,6436022,0
2013-07-30,12.427,12.664,12.305,12.561,5290629,0
2013-07-31,12.548,13.136,12.451,13.002,9859186,0
2013-08-01,13.034,13.176,12.628,12.87,8003041,0
2013-08-02,12.842,12.862,12.642,12.772,4866678,0
2013-08-05,12.784,12.842,12.572,12.805,6149199,0
2013-08-06,12.822,12.967,12.612,12.79,6429882,0
2013-08-07,12.787,13.359,12.593,13.026,23327708,0
2013-08-08,13.425,13.455,12.934,13.03,11391853,0
2013-08-09,13.083,13.351,12.934,12.995,4582109,0
2013-08-12,12.89,13.03,12.777,12.845,5503805,0
2013-08-13,12.871,12.902,12.703,12.838,5413298,0
2013-08-14,12.856,12.975,12.691,12.912,4726859,0
2013-08-15,12.871,13.026,12.736,12.829,9337349,0
2013-08-16,12.841,13.01,12.82,12.88,4348447,0
2013-08-19,12.946,13.123,12.567,12.597,5507921,0
2013-08-20,12.593,12.779,12.567,12.725,3907400,0
2013-08-21,12.725,12.815,12.577,12.611,5015630,0
2013-08-22,12.663,12.78,12.324,12.42,6884489,0
2013-08-23,12.417,12.574,12.399,12.477,3513917,0
2013-08-26,12.493,12.493,12.347,12.4,3008945,0
2013-08-27,12.461,12.602,12.307,12.567,3653491,0
2013-08-28,12.574,12.779,12.508,12.546,3179256,0
2013-08-29,12.551,12.786,12.546,12.672,2493755,0
2013-08-30,12.68,12.838,12.593,12.658,3626331,0
2013-09-03,12.835,12.866,12.573,12.721,3293618,0
2013-09-04,12.765,12.765,12.505,12.518,7623719,0
2013-09-05,12.493,12.527,12.367,12.395,3719508,0
2013-09-06,12.431,12.531,12.43,12.495,3063056,0
2013-09-09,12.529,12.713,12.495,12.7,1619635,0
2013-09-10,12.721,12.856,12.548,12.601,2081369,0
2013-09-11,12.564,12.653,12.395,12.442,5786409,0
2013-09-12,12.475,12.498,12.384,12.421,2008942,0
2013-09-13,12.455,12.472,12.322,12.336,1618379,0
2013-09-16,12.387,12.48,12.202,12.25,2277686,0
2013-09-17,12.209,12.363,12.209,12.34,2699325,0
2013-09-18,12.399,12.52,12.255,12.488,2991940,0
2013-09-19,12.58,13.008,12.511,12.648,5606532,0
2013-09-20,12.72,12.762,12.4,12.435,3348151,0
2013-09-23,12.417,12.453,12.128,12.152,4947831,0
2013-09-24,12.123,12.493,12.1,12.331,3585263,0
2013-09-25,12.385,12.467,12.199,12.43,2360654,0
2013-09-26,12.49,12.562,12.442,12.531,2899454,0
2013-09-27,12.461,12.975,12.415,12.769,6344938,0
2013-09-30,12.706,13.026,12.693,12.941,4439352,0
2013-10-01,12.979,13.068,12.91,13.036,5653269,0
2013-10-02,12.975,13.068,12.882,12.93,4106165,0
2013-10-03,12.854,13.055,12.79,13.017,2150870,0
2013-10-04,13.011,13.293,12.957,13.085,4116196,0
2013-10-07,12.988,13.197,12.787,13.02,2119867,0
2013-10-08,13.02,13.02,12.802,12.842,2202068,0
2013-10-09,12.817,12.893,12.595,12.758,2633345,0
2013-10-10,12.93,13.243,12.93,13.008,2816198,0
2013-10-11,13.011,13.145,12.957,13.105,2440862,0
2013-10-14,12.996,13.253,12.996,13.136,2864500,0
2013-10-15,13.144,13.224,12.802,12.832,1921820,0
2013-10-16,12.871,13.076,12.871,12.958,1542047,0
2013-10-17,12.996,13.088,12.925,13.005,2763580,0
2013-10-18,13.044,13.23,13.001,13.01,4207906,0
2013-10-21,13.071,13.206,12.985,13.199,2494018,0
2013-10-22,13.315,13.518,13.13,13.473,3433912,0
2013-10-23,13.489,13.527,13.226,13.451,1310669,0
2013-10-24,13.44,13.759,13.44,13.622,3418998,0
2013-10-25,13.699,13.699,13.462,13.49,2309003,0
2013-10-28,13.527,13.532,13.205,13.391,3894199,0
2013-10-29,13.419,13.677,13.397,13.541,3019470,0
2013-10-30,13.574,13.574,13.335,13.378,4920214,0
2013-10-31,13.369,13.518,13.214,13.432,6260931,0
2013-11-01,13.472,13.711,13.413,13.55,5091322,0
2013-11-04,13.698,13.698,13.344,13.62,4570008,0
2013-11-05,13.528,13.807,13.446,13.714,5870341,0
2013-11-06,13.824,13.905,13.512,13.68,6507170,0
2013-11-07,13.682,13.969,13.629,13.758,12308965,0
2013-11-08,13.699,13.75,13.573,13.66,8419340,0
2013-11-11,13.712,13.989,13.631,13.93,7113073,0
2013-11-12,13.865,14.061,13.81,13.972,5106206,0
2013-11-13,13.909,13.972,13.706,13.752,4947483,0
2013-11-14,13.828,13.977,13.724,13.766,3496139,0
2013-11-15,13.761,14.094,13.761,13.931,5222621,0
2013-11-18,13.947,14.069,13.911,13.966,3119292,0
2013-11-19,13.979,13.979,13.657,13.784,5335947,0
2013-11-20,14.069,14.866,14.008,14.562,14083102,0
2013-11-21,14.661,15.367,14.603,15.247,5613863,0
2013-11-22,15.272,15.692,14.987,15.123,7009524,0
2013-11-25,15.073,15.154,14.939,15.107,5384594,0
2013-11-26,15.101,15.152,14.967,14.981,3017461,0
2013-11-27,14.994,15.041,14.721,14.859,3286251,0
2013-11-29,14.84,14.947,14.825,14.856,861956,0
2013-12-02,14.802,14.861,14.656,14.71,3125509,0
2013-12-03,14.655,14.723,14.616,14.652,2290795,0
2013-12-04,14.606,14.765,14.46,14.589,8668396,0
2013-12-05,14.57,14.985,14.447,14.85,4053530,0
2013-12-06,14.904,14.977,14.799,14.902,3097593,0
2013-12-09,14.886,14.955,14.778,14.863,2509805,0
2013-12-10,14.904,15.3,14.878,15.245,4132271,0
2013-12-11,15.297,15.297,14.955,15.037,2523427,0
2013-12-12,14.982,15.232,14.951,15.154,3388978,0
2013-12-13,15.156,15.542,15.083,15.489,2890596,0
2013-12-16,15.491,15.665,15.489,15.544,2539117,0
2013-12-17,15.5,15.565,15.271,15.562,1283275,0
2013-12-18,15.559,15.668,15.3,15.62,2274332,0
2013-12-19,15.622,15.887,15.493,15.727,2844226,0
2013-12-20,15.757,16.227,15.677,16.171,3656632,0
2013-12-23,16.257,16.919,16.197,16.394,7556166,0
2013-12-24,16.325,16.403,16.264,16.31,1608247,0
2013-12-26,16.314,16.485,16.168,16.304,2398014,0
2013-12-27,16.33,16.384,16.122,16.184,2053165,0
2013-12-30,16.156,16.472,16.099,16.304,2404375,0
2013-12-31,16.29,16.397,16.12,16.241,3171477,0
2014-01-02,16.159,16.27,15.862,16.171,5391975,0
2014-01-03,16.262,16.412,16.025,16.059,2357359,0
2014-01-06,16.232,16.394,15.836,15.842,6938620,0
2014-01-07,15.953,16.025,15.683,15.709,3571965,0
2014-01-08,15.79,15.807,15.497,15.597,7086028,0
2014-01-09,15.679,16.343,15.634,16.292,6337594,0
2014-01-10,16.292,16.457,16.14,16.369,4310302,0
2014-01-13,16.435,16.777,16.433,16.465,5330673,0
2014-01-14,16.534,16.771,16.4,16.702,4321183,0
2014-01-15,16.774,16.835,16.629,16.702,3153038,0
2014-01-16,16.739,16.846,16.651,16.82,3995842,0
2014-01-17,16.861,17.131,16.647,16.711,4598059,0
2014-01-21,16.832,17.068,16.647,16.737,3376290,0
2014-01-22,16.737,17.013,16.661,16.868,3866158,0
2014-01-23,16.858,16.994,16.684,16.847,3154737,0
2014-01-24,16.728,16.814,16.426,16.642,4199982,0
2014-01-27,16.702,16.879,16.047,16.151,3571530,0
2014-01-28,16.127,16.454,16.127,16.351,5270418,0
2014-01-29,16.292,16.552,16.107,16.284,3651579,0
2014-01-30,16.304,16.52,16.254,16.402,3785856,0
2014-01-31,16.27,16.689,15.999,16.582,3006007,0
2014-02-03,16.539,16.815,16.31,16.369,5505138,0
2014-02-04,16.462,16.462,15.812,16.122,4561568,0
2014-02-05,16.145,16.262,15.742,15.929,5426176,0
2014-02-06,16.013,16.334,15.992,16.134,3067006,0
2014-02-07,16.108,16.61,16.108,16.499,18031395,0
2014-02-10,16.61,16.643,16.284,16.597,3050825,0
2014-02-11,16.67,16.68,16.469,16.512,6019854,0
2014-02-12,16.554,17.16,16.503,17.145,3313315,0
2014-02-13,17.115,17.813,17.058,17.652,4519071,0
2014-02-14,17.74,17.749,17.245,17.293,2114156,0
2014-02-18,17.445,17.652,17.397,17.448,3650028,0
2014-02-19,17.61,17.733,17.057,17.111,3016227,0
2014-02-20,17.837,17.837,16.948,17.048,4185201,0
2014-02-21,17.184,17.514,17.019,17.222,3679033,0
2014-02-24,17.175,17.468,17.075,17.448,2578749,0
2014-02-25,17.436,17.738,17.252,17.434,4575255,0
2014-02-26,17.468,17.652,17.136,17.643,3858617,0
2014-02-27,17.721,17.85,17.514,17.575,3486549,0
2014-02-28,17.483,17.773,17.441,17.497,2985121,0
2014-03-03,17.514,18.061,17.385,18.035,4925476,0
2014-03-04,18.114,18.302,17.892,18.105,4218162,0
2014-03-05,18.138,18.363,17.856,18.231,6790277,0
2014-03-06,18.201,18.506,18.129,18.424,5383193,0
2014-03-07,18.551,18.711,17.966,18.125,5631274,0
2014-03-10,17.956,18.166,17.738,17.856,4711929,0
2014-03-11,17.856,18.21,17.601,18.079,3047935,0
2014-03-12,17.998,18.235,17.762,18.197,2466886,0
2014-03-13,18.207,18.651,18.04,18.249,3055320,0
2014-03-14,18.298,18.683,18.079,18.594,5097685,0
2014-03-17,18.711,18.711,18.395,18.545,4686277,0
2014-03-18,18.532,18.903,18.498,18.587,3020957,0
2014-03-19,18.541,18.791,18.422,18.468,3511639,0
2014-03-20,18.419,18.707,18.291,18.665,5171898,0
2014-03-21,18.722,18.85,18.535,18.56,4191026,0
2014-03-24,18.6,18.632,17.992,18.197,7662383,0
2014-03-25,18.201,18.648,18.201,18.609,5479124,0
2014-03-26,18.74,19.066,18.683,18.77,6479174,0
2014-03-27,18.77,18.929,18.207,18.358,8860200,0
2014-03-28,18.375,18.82,18.279,18.722,4788052,0
2014-03-31,18.767,19.082,18.52,18.74,5669910,0
2014-04-01,18.665,19.284,18.665,19.087,7656097,0
2014-04-02,19.027,19.404,18.983,19.205,4897355,0
2014-04-03,19.119,19.364,19.044,19.227,4024152,0
2014-04-04,19.24,19.552,19.009,19.011,3863309,0
2014-04-07,18.929,19.082,18.455,18.464,4279475,0
2014-04-08,18.464,18.736,18.464,18.591,3756140,0
2014-04-09,18.541,19.421,18.482,19.404,3983760,0
2014-04-10,19.408,19.587,19.176,19.181,4105541,0
2014-04-11,19.087,19.529,19.023,19.165,4038635,0
2014-04-14,19.213,19.362,19.128,19.165,3390517,0
2014-04-15,19.147,19.389,19.052,19.334,3494124,0
2014-04-16,19.44,19.65,19.297,19.384,6878338,0
2014-04-17,19.357,19.587,19.357,19.384,3271555,0
2014-04-21,19.382,19.542,19.287,19.46,3263555,0
2014-04-22,19.46,19.546,19.302,19.344,1992394,0
2014-04-23,19.362,19.59,19.113,19.135,2226239,0
2014-04-24,19.248,19.353,18.958,19.03,2668788,0
2014-04-25,18.98,19.068,18.637,18.778,2800254,0
2014-04-28,18.798,19.052,18.551,18.736,3700101,0
2014-04-29,18.736,18.895,18.658,18.825,3623982,0
2014-04-30,18.903,18.903,18.639,18.674,3078891,0
2014-05-01,18.632,18.937,18.605,18.904,5061168,0
2014-05-02,18.825,19.143,18.764,18.899,3198797,0
2014-05-05,18.878,19.033,18.764,18.889,1623128,0
2014-05-06,18.931,19.168,18.899,19.103,4225779,0
2014-05-07,19.398,19.987,19.303,19.968,7440414,0
2014-05-08,19.869,19.968,19.683,19.959,3334955,0
2014-05-09,19.896,20.016,19.721,20.013,2626407,0
2014-05-12,20.016,20.292,19.862,20.271,3429349,0
2014-05-13,20.347,20.384,20.052,20.238,3963770,0
2014-05-14,20.23,20.431,20.198,20.358,3819194,0
2014-05-15,20.282,20.57,20.149,20.253,3713398,0
2014-05-16,20.363,20.706,20.287,20.634,6494252,0
2014-05-19,20.564,20.763,20.154,20.173,5841081,0
2014-05-20,20.08,20.298,20.08,20.161,2857414,0
2014-05-21,20.149,20.424,20.122,20.253,3067674,0
2014-05-22,20.287,20.588,20.278,20.516,2648344,0
2014-05-23,20.424,20.876,20.416,20.775,2693724,0
2014-05-27,20.802,20.845,20.504,20.612,1838363,0
2014-05-28,20.634,20.724,20.306,20.641,1359120,0
2014-05-29,20.668,20.727,20.392,20.472,1148921,0
2014-05-30,20.44,20.69,20.388,20.585,1991189,0
2014-06-02,20.678,20.91,20.57,20.864,2180917,0
2014-06-03,20.82,20.958,20.698,20.719,1210579,0
2014-06-04,20.845,21.438,20.767,21.094,3278535,0
2014-06-05,21.123,21.671,21.123,21.659,2527710,0
2014-06-06,21.687,22.034,21.59,21.921,2873513,0
2014-06-09,21.921,22.151,21.846,22.133,2601236,0
2014-06-10,22.141,22.151,21.744,21.785,1638324,0
2014-06-11,21.62,21.813,21.317,21.404,2430327,0
2014-06-12,21.431,21.564,21.211,21.354,1746716,0
2014-06-13,21.304,21.329,21.033,21.17,4256819,0
2014-06-16,21.175,21.801,21.175,21.74,4962112,0
2014-06-17,21.749,22.003,21.515,21.911,12580995,0
2014-06-18,21.883,22.051,21.62,21.744,1936590,0
2014-06-19,21.713,21.907,21.378,21.7,2937639,0
2014-06-20,21.87,22.519,21.813,22.059,6645272,0
2014-06-23,22.151,22.619,22.13,22.173,3431864,0
2014-06-24,22.215,22.34,21.903,21.947,3899393,0
2014-06-25,21.841,23.538,21.696,23.492,8715415,0
2014-06-26,23.934,24.471,23.264,23.424,6352862,0
2014-06-27,23.409,23.715,23.332,23.595,3045327,0
2014-06-30,23.585,23.811,23.428,23.811,2983418,0
2014-07-01,23.765,23.918,23.546,23.821,2489446,0
2014-07-02,23.752,23.844,23.526,23.652,2141611,0
2014-07-03,23.595,23.732,23.401,23.534,1202631,0
2014-07-07,23.441,23.546,23.23,23.394,1790154,0
2014-07-08,23.228,23.279,22.674,22.952,3031503,0
2014-07-09,22.933,23.125,22.743,23.091,2540173,0
2014-07-10,22.935,23.138,22.855,22.993,1762933,0
2014-07-11,22.978,23.409,22.875,23.233,4667883,0
2014-07-14,23.419,23.486,23.138,23.164,1091551,0
2014-07-15,23.171,23.228,22.948,23.164,1406809,0
2014-07-16,23.251,23.441,23.164,23.349,2790536,0
2014-07-17,23.228,23.428,23.004,23.11,1437408,0
2014-07-18,23.03,23.591,23.03,23.277,1904986,0
2014-07-21,23.329,23.505,22.935,23.298,1836547,0
2014-07-22,23.363,23.765,23.204,23.732,2629725,0
2014-07-23,23.732,23.834,23.585,23.644,1134284,0
2014-07-24,23.652,24.096,23.385,24.06,1416874,0
2014-07-25,24.035,24.326,23.853,24.147,5526450,0
2014-07-28,24.193,24.193,23.676,23.813,1575583,0
2014-07-29,23.829,24.02,23.233,23.481,2511624,0
2014-07-30,23.51,23.51,22.665,22.905,3822798,0
2014-07-31,22.896,23.362,21.623,22.118,7942908,0
2014-08-01,21.96,22.407,21.768,21.96,3476563,0
2014-08-04,21.96,22.708,21.879,22.543,4438159,0
2014-08-05,22.489,22.623,21.986,22.124,4130667,0
2014-08-06,21.955,22.48,21.726,22.197,3276398,0
2014-08-07,22.803,23.505,22.189,22.681,7152671,0
2014-08-08,22.761,22.773,22.388,22.657,3754460,0
2014-08-11,22.996,23.606,22.783,22.858,3207077,0
2014-08-12,22.978,23.175,22.703,22.814,1830665,0
2014-08-13,23.027,23.539,22.712,23.111,2040639,0
2014-08-14,23.183,23.641,23.121,23.49,2172145,0
2014-08-15,23.561,23.936,23.49,23.553,2101016,0
2014-08-18,23.632,23.789,23.034,23.148,3088026,0
2014-08-19,23.183,23.388,23,23.359,1517073,0
2014-08-20,23.38,23.811,23.245,23.323,1949585,0
2014-08-21,23.323,23.526,23.225,23.356,1675350,0
2014-08-22,23.359,23.428,23.057,23.231,1278284,0
2014-08-25,23.305,23.95,23.135,23.811,2135479,0
2014-08-26,23.868,24.145,23.644,24.104,1883120,0
2014-08-27,24.116,24.429,24.104,24.4,3005321,0
2014-08-28,24.4,24.922,24.218,24.876,3327514,0
2014-08-29,25.026,25.101,24.587,24.664,2640289,0
2014-09-02,24.747,24.908,24.543,24.693,2671577,0
2014-09-03,24.726,25.497,24.609,25.415,3417411,0
2014-09-04,25.438,25.564,24.892,24.908,2536964,0
2014-09-05,24.908,25.234,24.804,25.188,2393326,0
2014-09-08,25.079,25.349,25.063,25.185,2235415,0
2014-09-09,25.153,25.836,25.112,25.371,2570121,0
2014-09-10,25.376,25.718,25.341,25.481,3468031,0
2014-09-11,25.459,25.559,25.258,25.363,1848447,0
2014-09-12,25.284,25.411,24.346,24.583,2754404,0
2014-09-15,24.482,24.522,24.054,24.339,3724844,0
2014-09-16,24.201,24.653,24.197,24.503,3611308,0
2014-09-17,24.564,24.759,24.443,24.564,2050422,0
2014-09-18,24.669,24.86,24.491,24.735,2276825,0
2014-09-19,24.913,25.542,24.799,25.214,3462464,0
2014-09-22,25.246,25.411,24.486,24.726,3072244,0
2014-09-23,24.643,24.866,24.201,24.325,3449414,0
2014-09-24,24.32,24.931,24.019,24.899,1634793,0
2014-09-25,24.908,24.908,23.999,24.288,2583764,0
2014-09-26,24.235,24.87,24.169,24.771,1434808,0
2014-09-29,24.831,25.234,24.626,25.223,1516988,0
2014-09-30,25.112,25.446,24.962,25.087,2631720,0
2014-10-01,25.15,25.597,24.895,24.966,4996133,0
2014-10-02,24.966,25.11,23.926,23.989,9146386,0
2014-10-03,23.994,24.047,23.628,23.835,5151124,0
2014-10-06,23.811,23.908,23.127,23.202,6806133,0
2014-10-07,23.222,23.826,22.62,22.739,6541854,0
2014-10-08,22.769,23.074,21.716,22.908,7480968,0
2014-10-09,22.822,23.162,21.425,21.513,8025743,0
2014-10-10,21.264,22.205,19.977,20.962,13566953,0
2014-10-13,20.89,21.147,18.923,19.101,15957334,0
2014-10-14,19.336,21.735,18.658,19.443,17256590,0
2014-10-15,19.284,21.448,18.814,21.249,22677538,0
2014-10-16,20.782,23.172,20.757,23.074,16544318,0
2014-10-17,23.542,23.729,22.938,23.444,16473636,0
2014-10-20,23.444,23.861,23.074,23.478,4699850,0
2014-10-21,23.66,24.495,23.517,24.091,4301206,0
2014-10-22,24.307,24.5,23.587,23.685,5292719,0
2014-10-23,23.861,23.88,23.385,23.469,6634100,0
2014-10-24,23.449,23.481,22.948,23.298,11134734,0
2014-10-27,23.239,23.362,22.379,22.529,9942001,0
2014-10-28,22.533,23.385,22.445,23.175,6317740,0
2014-10-29,23.276,23.672,23.13,23.558,8250969,0
2014-10-30,23.498,24.576,22.151,23.741,4356364,0
2014-10-31,23.941,24.461,23.631,23.904,3806540,0
2014-11-03,24.143,24.507,23.884,24.314,5439209,0
2014-11-04,24.207,24.277,23.174,23.671,7021595,0
2014-11-05,23.733,24.358,23.36,23.922,5638504,0
2014-11-06,22.672,24.954,22.672,24.491,7739855,0
2014-11-07,24.701,25.725,24.64,25.419,5897077,0
2014-11-10,25.396,25.704,25.044,25.388,4427876,0
2014-11-11,25.37,25.424,24.903,25.413,5038187,0
2014-11-12,25.116,25.647,25.097,25.374,4390161,0
2014-11-13,25.357,25.7,24.474,24.954,8378991,0
2014-11-14,24.978,25.633,24.681,25.268,5568568,0
2014-11-17,25.195,25.888,24.983,25.686,7050403,0
2014-11-18,27.034,27.121,26.018,26.413,8642275,0
2014-11-19,26.378,26.539,25.953,26.174,8646127,0
2014-11-20,26.091,26.372,25.744,25.915,4988069,0
2014-11-21,26.099,26.421,25.81,26.141,4158270,0
2014-11-24,26.153,26.47,25.99,26.108,6094706,0
2014-11-25,26.117,26.496,25.995,26.05,4494728,0
2014-11-26,26.018,26.233,25.633,26.233,5545151,0
2014-11-28,25.791,25.791,23.884,24.327,11900599,0
2014-12-01,23.781,23.832,22.606,23.348,12221328,0
2014-12-02,22.958,24.011,22.95,23.808,5286100,0
2014-12-03,23.758,24.576,23.533,24.416,7133556,0
2014-12-04,24.42,24.507,23.826,24.007,16798443,0
2014-12-05,23.922,24.237,23.376,23.401,11840521,0
2014-12-08,23.138,23.143,21.538,21.692,9302985,0
2014-12-09,21.46,22.377,21.152,22.048,7740892,0
2014-12-10,21.948,22.029,21.05,21.513,9401669,0
2014-12-11,21.608,22.331,21.186,21.193,4294748,0
2014-12-12,20.889,21.582,20.684,21.254,5801608,0
2014-12-15,21.454,21.582,20.427,20.583,4051351,0
2014-12-16,20.149,21.493,19.309,20.673,8210439,0
2014-12-17,20.652,22.545,20.583,22.491,6358380,0
2014-12-18,23.29,23.328,22.278,22.823,4368854,0
2014-12-19,22.739,23.222,22.405,23.077,5262467,0
2014-12-22,22.937,23.262,22.508,23.081,3294375,0
2014-12-23,23.081,23.467,22.823,23.356,3166576,0
2014-12-24,23.328,23.471,23.011,23.367,1665762,0
2014-12-26,23.401,23.479,22.967,23.315,2539686,0
2014-12-29,23.494,23.941,23.178,23.655,3618652,0
2014-12-30,23.692,23.749,23.171,23.471,3148366,0
2014-12-31,23.467,23.847,23.201,23.503,2495401,0
2015-01-02,23.372,24.367,23.104,23.986,3318665,0
2015-01-05,23.798,23.955,22.048,22.118,6170917,0
2015-01-06,22.524,22.528,20.767,20.91,12198739,0
2015-01-07,21.231,21.538,20.964,21.212,5501893,0
2015-01-08,21.46,21.759,21.286,21.36,2491769,0
2015-01-09,21.369,21.727,20.997,21.517,3274897,0
2015-01-12,21.324,21.501,20.618,21.013,3647953,0
2015-01-13,20.908,21.329,20.504,20.701,3182591,0
2015-01-14,20.482,21.386,20.349,21.193,8201773,0
2015-01-15,21.439,21.623,20.889,20.968,3463594,0
2015-01-16,20.931,21.93,20.894,21.652,5008911,0
2015-01-20,21.668,22.053,21.244,21.608,4068153,0
2015-01-21,21.62,22.159,21.493,22.033,3141566,0
2015-01-22,22.176,22.299,21.709,22.118,1934305,0
2015-01-23,22,22.459,21.811,22.124,2161280,0
2015-01-26,22.531,24.408,22.27,24.045,13080419,0
2015-01-27,23.835,25.244,23.634,24.611,7184513,0
2015-01-28,24.358,24.576,23.861,23.865,2744478,0
2015-01-29,23.926,24.323,23.064,23.417,3503502,0
2015-01-30,23.301,24.512,23.061,24.338,2949050,0
2015-02-02,24.611,24.974,24.036,24.534,4391664,0
2015-02-03,24.585,24.876,24.045,24.283,7501868,0
2015-02-04,23.91,24.091,23.113,23.302,6125034,0
2015-02-05,23.496,23.67,23.117,23.592,4701582,0
2015-02-06,23.626,24.517,23.453,24.32,3597890,0
2015-02-09,24.355,24.592,23.819,23.889,2969184,0
2015-02-10,23.952,24.022,23.626,23.889,1898785,0
2015-02-11,23.703,24.105,23.63,23.789,1859673,0
2015-02-12,24.054,24.447,23.924,24.063,2615571,0
2015-02-13,24.344,25.008,24.166,24.662,3522136,0
2015-02-17,24.679,25.144,24.398,24.967,1672436,0
2015-02-18,24.95,24.95,24.369,24.822,2756474,0
2015-02-19,24.757,25.941,24.311,25.169,3278435,0
2015-02-20,25.246,26.231,25.004,26.163,3118176,0
2015-02-23,26.003,26.283,25.79,26.105,2826180,0
2015-02-24,26.093,26.638,25.87,26.065,2924144,0
2015-02-25,26.018,26.552,25.826,26.408,3578601,0
2015-02-26,26.408,26.408,25.841,25.978,2376250,0
2015-02-27,26.045,26.449,25.826,26.363,2801642,0
2015-03-02,26.394,26.696,26.181,26.209,2623435,0
2015-03-03,26.186,26.638,26.031,26.374,3281233,0
2015-03-04,26.332,26.631,25.795,26.58,4957827,0
2015-03-05,26.607,27.309,26.328,26.505,3653620,0
2015-03-06,26.313,26.626,26.136,26.28,5296535,0
2015-03-09,26.28,26.528,25.858,26.015,1679745,0
2015-03-10,25.845,25.915,25.321,25.768,3536114,0
2015-03-11,25.747,25.907,25.246,25.489,2000283,0
2015-03-12,25.529,25.652,25.152,25.34,2387937,0
2015-03-13,25.132,25.294,24.633,24.933,4679688,0
2015-03-16,24.722,25.144,24.706,25.055,3151853,0
2015-03-17,24.954,25.899,24.842,25.805,3412549,0
2015-03-18,25.722,26.584,25.307,26.466,4873996,0
2015-03-19,26.209,26.212,25.725,25.826,1997132,0
2015-03-20,26.291,26.496,26.027,26.371,2570860,0
2015-03-23,26.374,26.845,26.266,26.658,2262195,0
2015-03-24,26.561,26.598,25.897,25.954,2030812,0
2015-03-25,25.937,26.097,25.59,25.652,2491390,0
2015-03-26,25.795,25.861,25.317,25.587,2742880,0
2015-03-27,25.639,26.023,25.424,25.672,3431204,0
2015-03-30,25.858,26.466,25.708,26.345,1980417,0
2015-03-31,26.287,26.617,26.065,26.151,2707955,0
2015-04-01,26.139,26.676,26.139,26.263,3310546,0
2015-04-02,26.251,26.816,26.246,26.316,1888349,0
2015-04-06,26.44,26.799,26.359,26.374,5009431,0
2015-04-07,26.255,26.72,26.119,26.119,5696701,0
2015-04-08,26.453,27.438,26.453,26.968,6721159,0
2015-04-09,27.034,27.282,27.022,27.118,2947230,0
2015-04-10,27.129,27.318,26.837,27.241,2166247,0
2015-04-13,27.258,27.386,26.87,27.006,1640737,0
2015-04-14,27.022,27.646,26.993,27.468,2126514,0
2015-04-15,27.612,27.737,27.33,27.49,1861642,0
2015-04-16,27.438,27.704,27.241,27.352,3680790,0
2015-04-17,27.318,27.406,26.828,26.848,2236510,0
2015-04-20,26.942,27.179,26.635,26.825,2026554,0
2015-04-21,26.852,26.924,26.486,26.726,1638101,0
2015-04-22,26.865,27.013,26.631,26.799,2325101,0
2015-04-23,26.865,27.584,26.746,27.241,3130774,0
2015-04-24,27.241,27.419,26.998,27.294,4180246,0
2015-04-27,27.344,27.562,27.064,27.326,2000283,0
2015-04-28,27.294,27.507,27.08,27.249,1129766,0
2015-04-29,27.237,27.65,27.237,27.58,2519737,0
2015-04-30,27.406,27.65,27.179,27.513,2872742,0
2015-05-01,27.419,28.385,27.419,28.137,4086577,0
2015-05-04,28.404,28.561,27.986,28.074,3376205,0
2015-05-05,28.125,28.305,27.323,27.58,3031193,0
2015-05-06,27.779,27.826,27.006,27.255,3204083,0
2015-05-07,27.16,28.573,27.052,27.874,6291292,0
2015-05-08,28.023,28.689,27.599,28.436,4793518,0
2015-05-11,28.518,28.669,28.285,28.482,2471676,0
2015-05-12,28.428,28.743,28.058,28.518,2213850,0
2015-05-13,28.848,29.028,28.693,28.769,4036889,0
2015-05-14,28.922,28.964,28.564,28.756,2893524,0
2015-05-15,28.814,28.872,28.42,28.634,2159293,0
2015-05-18,28.631,28.698,28.299,28.492,3370345,0
2015-05-19,28.627,28.677,28.191,28.503,3173763,0
2015-05-20,28.473,28.648,28.134,28.548,2206399,0
2015-05-21,28.573,28.872,28.395,28.814,2303084,0
2015-05-22,28.786,29.043,28.548,29.01,1723705,0
2015-05-26,28.728,28.809,28.391,28.761,1504805,0
2015-05-27,28.728,28.964,28.586,28.88,1459630,0
2015-05-28,28.852,28.872,28.282,28.41,2317497,0
2015-05-29,28.44,28.656,28.157,28.553,3036144,0
2015-06-01,28.689,29.035,28.274,28.341,1951739,0
2015-06-02,28.428,28.477,28.023,28.312,2026712,0
2015-06-03,28.195,28.29,27.342,27.658,5674011,0
2015-06-04,27.599,27.755,27.129,27.584,4345699,0
2015-06-05,27.458,28.599,27.434,28.254,4353875,0
2015-06-08,28.169,28.611,28.137,28.183,3768484,0
2015-06-09,28.274,28.51,28.07,28.391,1961021,0
2015-06-10,28.634,28.814,28.336,28.473,2023016,0
2015-06-11,28.553,28.814,28.44,28.492,1909446,0
2015-06-12,28.312,28.734,28.082,28.703,1968298,0
2015-06-15,28.503,29.471,28.432,29.305,4261522,0
2015-06-16,29.318,29.438,28.973,29.068,2132324,0
2015-06-17,29.23,29.318,28.857,29.043,2813196,0
2015-06-18,29.08,29.247,28.857,28.969,3367561,0
2015-06-19,28.857,28.969,28.391,28.436,3424561,0
2015-06-22,28.689,28.773,26.932,27.052,25135978,0
2015-06-23,27.185,27.7,26.564,26.639,20039516,0
2015-06-24,26.773,27.417,26.622,26.918,12355741,0
2015-06-25,26.85,26.977,26.121,26.27,12813184,0
2015-06-26,26.128,27.463,26.128,27.092,10531268,0
2015-06-29,26.427,27.092,26.427,26.702,8558879,0
2015-06-30,26.836,27.026,26.523,26.682,6070441,0
2015-07-01,26.614,26.942,26.17,26.229,8680092,0
2015-07-02,26.254,27.03,26.254,26.909,7420083,0
2015-07-06,26.598,26.897,26.417,26.598,3970269,0
2015-07-07,26.71,26.71,25.642,26.44,8902561,0
2015-07-08,26.282,26.558,25.957,26.187,6131453,0
2015-07-09,26.544,27.172,26.544,26.827,9454763,0
2015-07-10,27.092,27.467,27.011,27.193,5332734,0
2015-07-13,27.463,27.489,27.168,27.264,3953193,0
2015-07-14,27.279,27.442,27.106,27.146,4087891,0
2015-07-15,27.329,27.329,26.461,26.823,5649990,0
2015-07-16,26.819,26.881,26.585,26.693,5198051,0
2015-07-17,26.648,26.868,25.857,25.954,8777499,0
2015-07-20,25.829,25.982,25.246,25.531,9192613,0
2015-07-21,25.5,25.865,24.88,25.068,7211325,0
2015-07-22,24.87,25.017,24.352,24.673,7461209,0
2015-07-23,24.553,25.312,24.37,24.647,6573504,0
2015-07-24,24.717,24.877,24.464,24.515,6066758,0
2015-07-27,24.332,24.647,23.724,24.081,6589376,0
2015-07-28,24.207,25.303,23.874,25.097,5641183,0
2015-07-29,25.297,25.554,24.982,25.486,3783757,0
2015-07-30,25.354,25.438,24.699,24.947,6099826,0
2015-07-31,24.896,25.28,24.866,25.013,5834911,0
2015-08-03,24.88,25.097,24.316,24.656,9072273,0
2015-08-04,24.593,24.82,24.325,24.493,5591718,0
2015-08-05,24.576,25.265,23.168,23.443,15721260,0
2015-08-06,23.57,23.587,22.077,23.309,13681355,0
2015-08-07,23.292,23.872,22.949,22.983,12517157,0
2015-08-10,23.116,23.938,23.116,23.855,8327212,0
2015-08-11,23.552,24.141,23.232,24.108,5278003,0
2015-08-12,24.015,24.845,23.62,24.543,8508721,0
2015-08-13,24.233,24.761,24.216,24.745,10402818,0
2015-08-14,24.718,25.323,24.718,25.047,5875718,0
2015-08-17,25.039,26.138,25.039,25.785,9477282,0
2015-08-18,25.791,26.003,25.121,25.298,4263241,0
2015-08-19,25.341,25.751,24.274,24.962,10171017,0
2015-08-20,24.878,25.189,23.67,23.704,5686584,0
2015-08-21,23.528,23.905,22.907,23.074,8084447,0
2015-08-24,20.984,23.007,19.802,22.454,7695148,0
2015-08-25,22.763,23.21,22.05,22.136,7407635,0
2015-08-26,22.293,22.63,21.296,22.277,10534869,0
2015-08-27,22.782,23.746,22.622,23.41,7458881,0
2015-08-28,23.285,24.216,23.074,24.148,6805547,0
2015-08-31,23.914,24.207,23.512,23.537,3300876,0
2015-09-01,23.049,23.367,22.487,22.637,6862277,0
2015-09-02,22.782,23.191,22.05,22.741,7476638,0
2015-09-03,22.873,23.36,22.672,22.857,5987031,0
2015-09-04,22.714,22.907,22.446,22.547,4178861,0
2015-09-08,22.681,23.066,22.47,22.656,4455114,0
2015-09-09,22.637,23.049,22.411,22.462,5666802,0
2015-09-10,22.395,22.714,22.018,22.672,9056301,0
2015-09-11,22.446,22.656,21.423,21.666,9281830,0
2015-09-14,21.841,21.841,21.053,21.338,5805166,0
2015-09-15,21.33,21.69,21.145,21.238,5937335,0
2015-09-16,21.355,22.69,21.002,21.598,7199193,0
2015-09-17,21.716,21.875,21.28,21.447,8441457,0
2015-09-18,20.843,21.731,20.775,21.572,12388684,0
2015-09-21,21.674,21.866,21.447,21.682,9231893,0
2015-09-22,21.388,21.547,20.641,20.682,6608426,0
2015-09-23,20.682,20.917,19.551,20.095,13384320,0
2015-09-24,20.322,20.549,18.704,19.861,21405435,0
2015-09-25,19.896,20.34,18.971,19.499,10655954,0
2015-09-28,18.66,18.803,16.925,17.025,36223482,0
2015-09-29,17.083,17.336,15.624,15.749,33679019,0
2015-09-30,16.185,17.587,15.942,17.462,34504448,0
2015-10-01,17.705,18.889,17.386,18.492,26195824,0
2015-10-02,18.484,19.499,17.965,19.29,21793742,0
2015-10-05,19.585,20.045,19.399,19.636,12761263,0
2015-10-06,19.753,20.398,19.526,19.963,13118054,0
2015-10-07,20.146,20.883,20.095,20.719,13155477,0
2015-10-08,20.668,21.28,20.49,20.682,9331646,0
2015-10-09,20.818,21.027,20.457,20.876,9956019,0
2015-10-12,20.943,21.036,19.919,20.095,8970658,0
2015-10-13,20.087,20.331,19.309,19.324,14377289,0
2015-10-14,19.324,19.575,18.795,19.139,12975160,0
2015-10-15,19.139,19.594,18.803,19.457,10749268,0
2015-10-16,19.499,19.896,19.257,19.676,7455306,0
2015-10-19,19.457,19.743,18.931,19.359,6227297,0
2015-10-20,19.223,19.568,18.955,19.073,6580552,0
2015-10-21,19.124,19.13,18.317,18.585,9822899,0
2015-10-22,18.477,18.637,17.992,18.226,12435400,0
2015-10-23,18.266,18.442,17.781,17.864,11196306,0
2015-10-26,17.88,17.905,16.898,16.958,10012629,0
2015-10-27,16.898,17.134,16.379,17.016,11786000,0
2015-10-28,17.058,17.94,17.041,17.485,11262690,0
2015-10-29,17.404,17.821,17.235,17.495,10218094,0
2015-10-30,17.528,18.308,17.377,18.082,11269363,0
2015-11-02,17.973,18.669,17.755,18.217,9002845,0
2015-11-03,18.304,18.79,18.23,18.552,5701202,0
2015-11-04,18.602,18.689,17.54,17.805,17622733,0
2015-11-05,17.693,17.889,16.759,17.412,24358598,0
2015-11-06,17.337,17.796,16.715,17.099,14773677,0
2015-11-09,17.064,17.302,16.461,16.513,5948291,0
2015-11-10,16.445,16.613,16.078,16.385,8265765,0
2015-11-11,16.436,16.477,15.679,16.027,20580379,0
2015-11-12,15.812,15.832,15.296,15.449,13014413,0
2015-11-13,15.219,15.832,14.598,15.508,17968062,0
2015-11-16,15.635,16.937,15.584,16.87,18735021,0
2015-11-17,16.878,17.421,16.426,16.751,14348034,0
2015-11-18,16.819,17.328,16.648,17.005,11184347,0
2015-11-19,16.962,17.319,16.563,16.834,11338421,0
2015-11-20,16.656,17.005,16.096,16.23,12434108,0
2015-11-23,16.187,16.639,15.992,16.164,13100272,0
2015-11-24,16.23,16.664,16.179,16.426,11741014,0
2015-11-25,16.349,16.664,15.864,16.119,6503913,0
2015-11-27,15.992,16.051,15.745,15.873,2633134,0
2015-11-30,15.864,16.17,15.771,16.105,10191806,0
2015-12-01,16.096,16.343,15.864,16.275,25956837,0
2015-12-02,16.146,16.146,15.203,15.465,29850608,0
2015-12-03,15.508,15.745,14.156,14.327,27723344,0
2015-12-04,14.096,14.208,12.855,13,42348419,0
2015-12-07,12.311,12.414,10.321,11.045,59136347,0
2015-12-08,10.602,12.185,10.16,11.224,38961704,0
2015-12-09,11.333,12.865,11.197,12.667,54911198,0
2015-12-10,12.533,13.203,12.43,13.077,23861328,0
2015-12-11,12.727,12.762,11.274,11.342,23321363,0
2015-12-14,11.326,11.352,10.475,10.951,24397717,0
2015-12-15,11.197,11.53,11.053,11.147,17149118,0
2015-12-16,10.968,11.292,10.781,11.07,17535011,0
2015-12-17,11.062,11.173,9.846,9.999,20422423,0
2015-12-18,10.372,10.381,9.2249,9.429,40584921,0
2015-12-21,9.557,10.042,9.2171,10.006,38915984,0
2015-12-22,10.194,10.934,9.895,10.084,53979065,0
2015-12-23,10.459,11.929,10.372,11.878,46660484,0
2015-12-24,11.903,12.089,11.239,11.418,16868694,0
2015-12-28,11.138,11.604,10.976,11.453,18624322,0
2015-12-29,11.657,11.929,11.062,11.436,18916735,0
2015-12-30,11.128,11.412,10.883,11.207,16983660,0
2015-12-31,11.239,11.843,11.053,11.682,13383424,0
2016-01-04,11.581,12.236,11.53,11.963,18286563,0
2016-01-05,12.108,12.158,11.59,11.887,13031776,0
2016-01-06,11.562,11.562,10.034,10.143,24295018,0
2016-01-07,9.896,10.135,8.9538,8.9792,26015949,0
2016-01-08,9.3602,9.4467,8.2856,9.1997,45882529,0
2016-01-11,9.1997,9.2083,8.5192,8.7487,29102832,0
2016-01-12,8.9352,9.2249,7.04,7.6352,66452644,0
2016-01-13,7.7712,7.7797,6.2792,6.8784,63591922,0
2016-01-14,6.9209,8.6728,6.8232,8.4681,66032245,0
2016-01-15,6.9465,8.4858,6.8358,7.4651,33873002,0
2016-01-19,7.5246,7.6013,6.3769,6.4109,35799223,0
2016-01-20,6.0877,6.3258,5.6116,5.9517,32280940,0
2016-01-21,6.1132,6.6233,5.9263,6.1132,36179942,0
2016-01-22,6.7509,8.2388,6.6914,8.1878,58486540,0
2016-01-25,7.8647,9.4792,7.7202,7.7966,52147806,0
2016-01-26,8.2134,8.5114,7.3631,8.417,41733534,0
2016-01-27,8.2897,8.3923,7.2441,7.5246,43465866,0
2016-01-28,8.2219,8.4681,7.2696,7.4651,30759470,0
2016-01-29,7.6437,7.7712,7.057,7.3802,30799930,0
2016-02-01,7.2526,7.5757,6.8104,7.3631,26580422,0
2016-02-02,7.193,7.346,6.887,6.9125,17347981,0
2016-02-03,7.2016,7.2185,6.0368,6.6914,30579946,0
2016-02-04,6.7972,7.1017,6.4136,6.9076,22712842,0
2016-02-05,6.8018,6.8722,6.1401,6.1576,38074839,0
2016-02-08,5.1168,5.1432,3.5286,3.573,152073065,0
2016-02-09,3.8199,4.3756,3.6787,4.0316,70815443,0
2016-02-10,4.1551,4.949,4.0669,4.6315,56283816,0
2016-02-11,4.411,5.2401,4.2433,4.8696,49180124,0
2016-02-12,5.1432,5.443,4.7815,4.9314,35116728,0
2016-02-16,5.2049,5.3461,5.002,5.3461,29786964,0
2016-02-17,5.5401,5.9107,5.5051,5.7518,24928257,0
2016-02-18,5.9724,6.0871,5.5136,6.0519,24452951,0
2016-02-19,5.9812,6.0607,5.6813,6.0076,24080846,0
2016-02-22,6.2371,6.4399,6.2018,6.3166,25661454,0
2016-02-23,6.2635,6.3517,5.7608,5.8402,28298690,0
2016-02-24,5.7254,6.3694,5.2401,6.3252,29574889,0
2016-02-25,5.6946,6.7488,5.4255,5.9988,54547972,0
2016-02-26,6.1841,6.3517,5.9107,6.0076,19398932,0
2016-02-29,5.9724,6.3605,5.8842,6.1754,16005348,0
2016-03-01,6.1754,6.2479,5.99,6.193,16190653,0
2016-03-02,6.1401,6.396,6.096,6.3783,17290337,0
2016-03-03,6.3871,7.0576,6.3252,6.9692,22702938,0
2016-03-04,7.2692,7.4809,7.0046,7.3486,31393720,0
2016-03-07,7.4192,7.7192,7.1722,7.2868,25956279,0
2016-03-08,7.2692,7.2781,6.3517,6.4577,35057775,0
2016-03-09,6.837,6.8634,6.3783,6.6163,17429738,0
2016-03-10,6.5724,6.5811,5.8842,6.29,49156060,0
2016-03-11,6.5724,6.5724,6.0076,6.0165,20274943,0
2016-03-14,5.9548,6.537,5.9018,6.3517,18562540,0
2016-03-15,6.1974,6.2547,5.9637,6.2371,13134708,0
2016-03-16,6.2635,6.837,6.2635,6.7488,16604566,0
2016-03-17,6.9164,7.1722,6.6605,6.9869,20077268,0
2016-03-18,7.1281,7.4015,6.8899,7.0662,21649406,0
2016-03-21,6.9956,7.0399,6.5634,6.7047,21725862,0
2016-03-22,6.5546,6.8282,6.3605,6.7664,10939718,0
2016-03-23,6.6339,6.8546,6.2635,6.3076,16412917,0
2016-03-24,6.0343,6.2326,5.6547,6.1754,23837083,0
2016-03-28,6.2635,6.29,5.8225,5.893,16738999,0
2016-03-29,5.7518,6.0519,5.6195,6.0165,13454102,0
2016-03-30,6.1136,6.4047,5.9548,6.0343,22557028,0
2016-03-31,6.0519,6.3032,5.8488,6.29,19314640,0
2016-04-01,6.0695,6.3076,5.9548,6.0695,17113365,0
2016-04-04,6.0431,6.1136,5.7079,5.7783,17597631,0
2016-04-05,5.7342,5.8842,5.646,5.6902,16615033,0
2016-04-06,5.7695,6.2724,5.7254,6.1224,32948887,0
2016-04-07,6.0607,6.4136,6.0607,6.2371,17322099,0
2016-04-08,6.4664,7.1193,6.4399,7.1017,32641168,0
2016-04-11,7.2428,7.7544,7.2428,7.5339,28183439,0
2016-04-12,7.7281,7.7632,7.4457,7.5869,20435137,0
2016-04-13,7.5516,8.3014,7.4899,8.2574,24129520,0
2016-04-14,8.2749,8.3897,7.9044,8.2484,24357644,0
2016-04-15,7.9926,8.1866,7.8868,7.8956,14697086,0
2016-04-18,7.4899,9.634,7.3928,8.6898,71050698,0
2016-04-19,8.8571,9.687,8.6853,9.112,63634681,0
2016-04-20,8.8664,9.545,8.6898,9.219,28192910,0
2016-04-21,9.2723,9.988,9.2461,9.881,26528447,0
2016-04-22,10.083,10.56,10.065,10.287,19384227,0
2016-04-25,10.454,10.464,9.554,9.978,20148087,0
2016-04-26,10.198,10.542,9.951,10.402,17474020,0
2016-04-27,10.718,11.794,10.709,11.723,36471731,0
2016-04-28,11.661,12.324,10.992,11.132,28043527,0
2016-04-29,11.486,11.574,10.635,10.966,14777502,0
2016-05-02,11.036,11.063,10.207,10.693,15626250,0
2016-05-03,10.525,10.697,10.04,10.612,14763683,0
2016-05-04,10.762,11.462,10.653,11.024,18811239,0
2016-05-05,11.946,12.081,11.615,11.811,18572309,0
2016-05-06,11.782,12.198,11.439,11.694,16708345,0
2016-05-09,11.656,11.676,11.118,11.467,8089666,0
2016-05-10,11.566,11.915,11.484,11.585,17845141,0
2016-05-11,11.467,12.099,11.376,11.829,13192074,0
2016-05-12,11.991,12.198,11.587,11.719,8020930,0
2016-05-13,11.674,11.774,11.386,11.421,6819901,0
2016-05-16,11.702,11.702,11.269,11.556,22097248,0
2016-05-17,11.585,11.9,11.459,11.791,12868212,0
2016-05-18,11.747,11.919,11.43,11.449,14327106,0
2016-05-19,11.476,11.981,11.313,11.791,12818471,0
2016-05-20,11.865,11.946,11.521,11.547,32317528,0
2016-05-23,11.521,11.556,11.078,11.439,9497885,0
2016-05-24,11.493,11.566,10.942,11.024,14606961,0
2016-05-25,11.106,11.195,9.605,10.057,41740536,0
2016-05-26,9.814,10.103,9.541,9.948,21065312,0
2016-05-27,10.084,10.645,9.885,10.518,14700464,0
2016-05-31,10.626,11.421,10.626,11.421,26335148,0
2016-06-01,11.332,12.344,11.214,12.344,25857967,0
2016-06-02,12.072,12.605,11.829,12.299,15619757,0
2016-06-03,12.325,12.451,12.08,12.27,6167517,0
2016-06-06,12.353,12.588,12.314,12.398,10641413,0
2016-06-07,12.48,12.823,12.443,12.47,13599799,0
2016-06-08,12.633,12.777,12.55,12.715,9877829,0
2016-06-09,12.55,12.651,12.072,12.226,9543029,0
2016-06-10,11.946,11.971,11.594,11.694,8034345,0
2016-06-13,11.531,11.992,11.386,11.63,11174457,0
2016-06-14,11.556,11.702,11.087,11.467,8136588,0
2016-06-15,11.43,11.796,11.131,11.43,9019946,0
2016-06-16,11.322,11.738,11.024,11.711,7122558,0
2016-06-17,11.811,12.109,11.575,11.738,12833319,0
2016-06-20,11.964,11.981,10.951,11.024,15853013,0
2016-06-21,10.979,13.319,10.934,12.939,45708038,0
2016-06-22,12.651,13.664,12.48,12.965,22851756,0
2016-06-23,13.283,13.546,12.764,12.965,13670450,0
2016-06-24,12.424,12.895,12.216,12.496,13773737,0
2016-06-27,13.165,13.365,11.905,12.29,27568605,0
2016-06-28,12.831,13.102,12.569,13.021,13153360,0
2016-06-29,13.508,13.671,13.146,13.283,22466524,0
2016-06-30,13.209,13.382,12.885,12.985,11825841,0
2016-07-01,12.965,13.029,12.153,12.47,16074261,0
2016-07-05,12.29,12.804,12.216,12.75,11371223,0
2016-07-06,12.597,13.664,12.569,13.644,15437201,0
2016-07-07,13.789,14.339,13.617,13.807,15289704,0
2016-07-08,14.059,14.25,13.664,14.079,9447498,0
2016-07-11,14.187,14.403,13.978,14.005,7857469,0
2016-07-12,14.196,14.593,14.196,14.503,10407778,0
2016-07-13,14.521,14.575,14.113,14.385,10283997,0
2016-07-14,14.593,15,14.534,14.819,35274443,0
2016-07-15,14.846,15.018,14.607,14.765,7737600,0
2016-07-18,14.692,15.371,14.452,15.362,12529016,0
2016-07-19,15.362,15.396,15.044,15.19,6733988,0
2016-07-20,15.09,15.451,14.851,15.352,7917046,0
2016-07-21,15.352,15.469,14.863,15.253,8927258,0
2016-07-22,15.234,15.378,15.007,15.234,4159752,0
2016-07-25,15.127,15.234,14.575,14.593,7515759,0
2016-07-26,14.575,14.981,14.558,14.9,4982182,0
2016-07-27,15.009,15.224,14.819,14.863,6349915,0
2016-07-28,14.828,15.209,14.819,15.108,4874055,0
2016-07-29,15,15.244,14.842,14.99,7734319,0
2016-08-01,14.883,14.918,14.015,14.095,12217293,0
2016-08-02,14.25,14.729,14.059,14.358,6055570,0
2016-08-03,14.729,15.543,14.729,15.199,17520812,0
2016-08-04,14.927,15.276,14.643,14.735,17791621,0
2016-08-05,14.891,15.314,14.78,15.175,8427765,0
2016-08-08,15.35,15.618,15.259,15.442,6236790,0
2016-08-09,15.534,15.618,15.305,15.369,3809774,0
2016-08-10,15.424,15.506,15.13,15.268,3633619,0
2016-08-11,15.442,15.703,15.305,15.579,4715797,0
2016-08-12,15.718,15.967,15.626,15.922,7203534,0
2016-08-15,15.977,16.509,15.977,16.38,7270150,0
2016-08-16,16.407,16.838,16.26,16.399,7793907,0
2016-08-17,16.38,16.435,16.076,16.27,3959385,0
2016-08-18,16.407,17.069,16.315,16.564,9257560,0
2016-08-19,16.564,16.654,16.36,16.583,3993816,0
2016-08-22,16.544,16.674,16.335,16.425,5961028,0
2016-08-23,16.325,16.683,16.325,16.683,3614744,0
2016-08-24,16.527,16.719,16.496,16.599,4138420,0
2016-08-25,16.544,16.674,16.425,16.554,3668015,0
2016-08-26,16.664,16.738,16.47,16.719,3801742,0
2016-08-29,16.664,16.738,16.509,16.711,2514811,0
2016-08-30,16.783,16.967,16.564,16.757,3516677,0
2016-08-31,16.674,16.766,16.339,16.454,5796837,0
2016-09-01,16.315,16.518,16.241,16.37,7617486,0
2016-09-02,16.583,16.59,16.335,16.399,3609786,0
2016-09-06,16.454,16.629,16.246,16.619,4937483,0
2016-09-07,16.637,17.051,16.564,16.996,7102985,0
2016-09-08,17.161,17.869,17.087,17.428,9585018,0
2016-09-09,17.124,17.612,16.629,16.646,8069580,0
2016-09-12,16.35,16.711,15.873,16.544,9621427,0
2016-09-13,16.176,16.302,15.378,15.451,13091353,0
2016-09-14,15.506,15.818,15.25,15.34,6101167,0
2016-09-15,15.331,15.506,15.203,15.314,5205569,0
2016-09-16,15.185,15.185,14.725,14.854,9915152,0
2016-09-19,15.046,15.284,14.891,15.093,3656106,0
2016-09-20,15.093,15.23,14.937,15.101,3163165,0
2016-09-21,15.35,15.479,15.166,15.434,3682153,0
2016-09-22,15.618,15.682,15.3,15.544,4029963,0
2016-09-23,15.34,15.738,15.221,15.451,3033312,0
2016-09-26,15.809,15.992,15.369,15.378,4576466,0
2016-09-27,15.322,15.322,14.817,15.083,5665676,0
2016-09-28,15.157,15.459,14.909,15.35,7254519,0
2016-09-29,15.387,15.678,15.116,15.24,4805488,0
2016-09-30,15.424,15.599,15.111,15.434,8698056,0
2016-10-03,15.515,15.579,15.305,15.36,3971262,0
2016-10-04,15.35,15.424,14.854,14.909,3828615,0
2016-10-05,15.148,15.459,15.038,15.25,4375952,0
2016-10-06,15.259,15.387,15.029,15.157,3109540,0
2016-10-07,15.166,15.209,14.643,14.66,4283196,0
2016-10-10,14.854,15.166,14.836,15.029,4502374,0
2016-10-11,14.964,14.982,14.472,14.679,4988840,0
2016-10-12,14.56,14.606,14.118,14.322,6434630,0
2016-10-13,14.164,14.596,13.806,14.394,6713603,0
2016-10-14,14.449,14.606,14.21,14.449,4457612,0
2016-10-17,14.441,14.486,14.302,14.459,2298327,0
2016-10-18,14.633,15.019,14.564,14.955,3306481,0
2016-10-19,15.083,15.387,15.001,15.268,4516371,0
2016-10-20,15.139,15.378,15.053,15.148,4057151,0
2016-10-21,15.083,15.221,14.909,15.157,6027729,0
2016-10-24,15.157,15.285,14.735,15.148,5676526,0
2016-10-25,15.139,15.143,14.762,14.807,5523126,0
2016-10-26,14.688,14.762,14.385,14.476,3647999,0
2016-10-27,14.505,14.615,14.099,14.109,4115731,0
2016-10-28,14.035,14.385,13.806,13.87,6080361,0
2016-10-31,13.852,13.986,13.549,13.724,4558486,0
2016-11-01,13.879,13.953,13.332,13.493,6858246,0
2016-11-02,13.337,13.549,12.933,13.411,4727744,0
2016-11-03,13.406,13.594,13.03,13.135,4773327,0
2016-11-04,13.022,13.406,12.908,12.938,9279942,0
2016-11-07,13.086,13.294,12.984,13.191,5165877,0
2016-11-08,13.172,13.426,13.086,13.125,5491422,0
2016-11-09,15.159,15.88,14.043,15.328,19890549,0
2016-11-10,15.6,16.068,15.28,15.29,9431835,0
2016-11-11,15.234,16.285,15.046,15.927,14288712,0
2016-11-14,15.92,16.078,15.497,15.778,6881037,0
2016-11-15,16.098,16.398,15.468,15.805,7408322,0
2016-11-16,15.693,15.946,15.31,15.366,5069603,0
2016-11-17,15.488,15.89,15.384,15.627,5366810,0
2016-11-18,15.91,16.337,15.6,16.21,9163550,0
2016-11-21,16.978,18.74,16.5,16.8,22636173,0
2016-11-22,16.875,17.55,15.976,16.65,17446612,0
2016-11-23,16.546,16.875,16.348,16.463,4255249,0
2016-11-25,16.368,16.406,16.002,16.22,1646508,0
2016-11-28,16.51,16.51,15.366,15.412,9659058,0
2016-11-29,15.075,15.89,14.625,15.449,16135671,0
2016-11-30,16.032,16.632,15.788,15.966,16214491,0
2016-12-01,16.227,16.232,14.924,15.29,13789000,0
2016-12-02,15.28,15.763,15.028,15.449,8180268,0
2016-12-05,15.262,15.412,15.046,15.066,8183662,0
2016-12-06,15,15.636,14.962,15.524,6748507,0
2016-12-07,15.488,15.966,15.468,15.927,8435771,0
2016-12-08,16.002,16.227,15.834,16.21,4551568,0
2016-12-09,16.276,16.444,16.106,16.106,4830568,0
2016-12-12,16.406,16.47,15.956,16.032,3898583,0
2016-12-13,16.163,16.292,15.946,16.144,2429477,0
2016-12-14,15.984,16.317,15.871,16.032,5336328,0
2016-12-15,15.936,16.499,15.712,16.378,9531903,0
2016-12-16,16.406,16.893,16.285,16.678,23518540,0
2016-12-19,16.678,16.94,16.576,16.836,4613555,0
2016-12-20,16.866,18.196,16.856,17.568,11516384,0
2016-12-21,17.709,18.047,17.503,17.587,4869137,0
2016-12-22,17.587,18.725,17.559,18.084,11637810,0
2016-12-23,18.121,18.449,18.084,18.364,3416866,0
2016-12-27,18.43,18.572,18.15,18.308,6350945,0
2016-12-28,18.299,18.406,17.896,18.047,3296828,0
2016-12-29,18.008,18.318,17.859,18.169,2364791,0
2016-12-30,18.047,18.421,18.047,18.103,4279503,0
2017-01-03,18.364,18.684,17.869,17.972,6002385,0
2017-01-04,17.999,18.516,17.812,18.347,5487751,0
2017-01-05,18.364,18.534,18.26,18.356,3423207,0
2017-01-06,18.44,18.796,18.318,18.618,5214569,0
2017-01-09,18.15,18.177,17.287,17.738,13133360,0
2017-01-10,17.662,17.718,17.418,17.568,6346073,0
2017-01-11,17.568,17.803,17.446,17.652,4688237,0
2017-01-12,17.916,17.99,17.353,17.625,4607795,0
2017-01-13,17.512,17.652,17.287,17.437,6728544,0
2017-01-17,17.446,17.578,17.212,17.381,6827353,0
2017-01-18,17.166,17.166,16.79,16.875,8096244,0
2017-01-19,16.79,17.023,16.519,16.602,4787732,0
2017-01-20,16.724,16.932,16.607,16.893,4887017,0
2017-01-23,16.79,17.156,16.706,17.11,2887588,0
2017-01-24,17.596,17.803,17.263,17.456,5378764,0
2017-01-25,17.587,17.794,17.461,17.738,7265764,0
2017-01-26,17.916,18.018,17.69,17.774,4984398,0
2017-01-27,17.718,17.765,17.156,17.4,3958195,0
2017-01-30,17.287,17.287,16.79,16.893,4320969,0
2017-01-31,16.94,17.034,16.602,16.828,5734146,0
2017-02-01,17.137,17.171,16.771,16.958,3981638,0
2017-02-02,17.146,17.362,16.81,17.353,3668947,0
2017-02-03,17.776,18.348,17.458,18.138,13399263,0
2017-02-06,18.128,18.282,17.538,17.652,7690642,0
2017-02-07,17.52,18.262,17.424,18.138,7959447,0
2017-02-08,18.138,18.348,17.557,18.329,5130727,0
2017-02-09,18.329,18.547,18.053,18.234,6948173,0
2017-02-10,18.423,18.443,17.929,17.939,5561797,0
2017-02-13,17.881,17.986,17.577,17.691,6193460,0
2017-02-14,17.729,18.52,17.605,18.453,8771671,0
2017-02-15,18.5,18.899,18.339,18.433,5345649,0
2017-02-16,18.51,18.604,18.148,18.205,6010982,0
2017-02-17,18.128,18.272,17.948,18.148,3314227,0
2017-02-21,18.463,18.481,18.058,18.138,3857662,0
2017-02-22,18.101,18.128,17.89,18.014,3095464,0
2017-02-23,18.376,18.472,17.805,18.071,5323924,0
2017-02-24,17.91,18.034,17.719,17.967,3028607,0
2017-02-27,18.034,18.21,17.815,18.053,3414217,0
2017-02-28,17.948,18.138,17.843,17.939,3445714,0
2017-03-01,18.071,18.296,18.014,18.138,5279809,0
2017-03-02,18.091,18.291,17.948,18.195,2855040,0
2017-03-03,18.158,18.386,18.158,18.357,3015246,0
2017-03-06,18.319,18.49,18.024,18.481,4101527,0
2017-03-07,18.481,18.51,18.19,18.339,2164231,0
2017-03-08,18.167,18.3,17.862,17.91,3692183,0
2017-03-09,17.786,17.824,17.491,17.652,6221753,0
2017-03-10,17.719,17.881,17.491,17.624,2742486,0
2017-03-13,17.595,17.895,17.595,17.796,2851175,0
2017-03-14,17.662,17.767,17.243,17.5,2878785,0
2017-03-15,17.52,18.185,17.348,18.148,5271264,0
2017-03-16,18.167,18.252,17.867,18.081,2819249,0
2017-03-17,18.081,18.148,17.92,18.053,4913328,0
2017-03-20,17.977,18.024,17.748,17.843,4173182,0
2017-03-21,17.91,17.948,17.181,17.719,5891116,0
2017-03-22,17.51,17.577,17.267,17.424,6381699,0
2017-03-23,17.52,17.702,17.387,17.577,5967511,0
2017-03-24,17.701,18.309,17.634,17.996,6732566,0
2017-03-27,17.738,17.862,17.434,17.434,5850979,0
2017-03-28,17.434,17.948,17.362,17.881,5182428,0
2017-03-29,17.824,18.433,17.824,18.396,4716170,0
2017-03-30,18.481,18.5,18.291,18.49,2294892,0
2017-03-31,18.49,18.842,18.414,18.785,5411083,0
2017-04-03,18.825,18.872,18.386,18.52,2851177,0
2017-04-04,18.52,18.624,18.348,18.357,2006984,0
2017-04-05,18.51,18.671,18.119,18.177,3037294,0
2017-04-06,18.414,18.758,18.329,18.5,5483159,0
2017-04-07,18.5,18.614,18.348,18.348,1713066,0
2017-04-10,18.49,18.497,18.234,18.252,1809672,0
2017-04-11,18.252,18.314,17.967,17.996,3355861,0
2017-04-12,17.996,18.101,17.767,17.853,2395521,0
2017-04-13,17.872,17.91,17.3,17.52,4928658,0
2017-04-17,17.586,17.815,17.586,17.796,3479410,0
2017-04-18,17.634,17.948,17.624,17.672,3247253,0
2017-04-19,17.805,17.986,17.557,17.557,4576788,0
2017-04-20,17.615,17.91,17.615,17.738,3774609,0
2017-04-21,17.729,17.738,17.3,17.386,5666195,0
2017-04-24,17.396,17.533,17.186,17.329,7455257,0
2017-04-25,17.291,17.758,17.253,17.662,9190017,0
2017-04-26,17.662,18.567,17.557,18.215,6503514,0
2017-04-27,18.185,18.262,17.672,17.729,4632349,0
2017-04-28,17.786,17.924,17.681,17.767,3747865,0
2017-05-01,17.853,17.862,17.376,17.805,2647915,0
2017-05-02,17.824,17.9,17.234,17.453,4153884,0
2017-05-03,17.443,17.529,17.262,17.348,5940770,0
2017-05-04,17.262,17.334,16.191,16.29,16270217,0
2017-05-05,16.273,17.019,16.196,16.91,19849004,0
2017-05-08,16.925,17.292,16.922,17.099,5215484,0
2017-05-09,16.983,17.109,16.886,16.886,15011684,0
2017-05-10,17.137,18.124,17.128,18.086,6868177,0
2017-05-11,18.076,18.226,17.931,17.98,8039112,0
2017-05-12,18.105,18.255,17.989,18.124,4747568,0
2017-05-15,18.338,18.87,18.275,18.424,8060489,0
2017-05-16,18.628,18.628,18.163,18.222,2443069,0
2017-05-17,18.163,18.173,17.486,17.505,5311551,0
2017-05-18,17.408,17.505,17.191,17.389,11642719,0
2017-05-19,17.757,18.086,17.466,18.018,5380984,0
2017-05-22,18.212,18.338,17.728,17.873,8280840,0
2017-05-23,17.999,17.999,17.805,17.912,3692492,0
2017-05-24,17.912,18.134,17.815,17.96,3925174,0
2017-05-25,17.94,18.128,17.447,17.738,6083623,0
2017-05-26,17.718,17.807,17.365,17.379,5174727,0
2017-05-30,17.234,17.35,16.479,16.615,8228477,0
2017-05-31,16.451,16.547,16.174,16.489,8463328,0
2017-06-01,16.46,16.842,16.441,16.644,6048100,0
2017-06-02,16.576,16.731,16.499,16.509,5206273,0
2017-06-05,16.518,16.693,16.388,16.421,6769469,0
2017-06-06,16.325,16.678,16.292,16.644,5895293,0
2017-06-07,16.595,16.799,15.995,16.102,8931249,0
2017-06-08,16.025,16.161,15.686,15.753,6782839,0
2017-06-09,15.735,16.073,15.682,15.985,5277324,0
2017-06-12,16.083,16.353,15.957,16.169,14961379,0
2017-06-13,16.363,16.402,16.035,16.111,8741712,0
2017-06-14,16.121,16.199,15.153,15.511,14961391,0
2017-06-15,15.357,15.599,15.163,15.435,14177716,0
2017-06-16,15.551,16.161,15.309,15.919,11908460,0
2017-06-19,15.899,15.909,15.347,15.551,9614902,0
2017-06-20,15.309,15.317,14.767,14.941,7721351,0
2017-06-21,14.902,15.149,14.612,14.66,10139483,0
2017-06-22,14.66,14.863,14.54,14.737,4822729,0
2017-06-23,14.747,15.677,14.67,15.637,5503920,0
2017-06-26,15.667,15.889,15.511,15.879,5585669,0
2017-06-27,15.821,16.237,15.793,15.977,5769847,0
2017-06-28,16.025,16.731,16.005,16.683,7602653,0
2017-06-29,16.779,17.302,16.76,17.215,7427884,0
2017-06-30,17.225,17.544,17.147,17.379,6760123,0
2017-07-03,17.515,17.786,17.505,17.554,3273863,0
2017-07-05,17.418,17.437,16.872,17.079,5583655,0
2017-07-06,17.167,17.273,16.818,16.992,4752817,0
2017-07-07,16.857,17.176,16.581,17.176,3150274,0
2017-07-10,17.089,17.35,16.934,17.273,1680529,0
2017-07-11,17.263,17.37,16.973,17.331,3379169,0
2017-07-12,17.515,17.563,17.302,17.341,2896225,0
2017-07-13,17.341,17.447,17.205,17.273,9083841,0
2017-07-14,17.273,17.466,17.261,17.457,9481718,0
2017-07-17,17.457,17.631,17.283,17.312,7347673,0
2017-07-18,17.399,17.486,17.225,17.418,2305873,0
2017-07-19,17.418,17.583,17.302,17.418,4507761,0
2017-07-20,17.544,17.708,17.447,17.457,5604049,0
2017-07-21,17.418,17.49,16.953,17.089,8895590,0
2017-07-24,17.157,17.263,16.895,17.06,11781861,0
2017-07-25,17.283,17.437,17.07,17.312,3962383,0
2017-07-26,17.418,17.444,17.2,17.225,1563111,0
2017-07-27,17.234,17.37,17.07,17.35,3091477,0
2017-07-28,17.254,17.418,17.089,17.273,2328930,0
2017-07-31,17.254,17.273,16.973,17.099,4286565,0
2017-08-01,17.505,17.904,17.147,17.408,9712319,0
2017-08-02,17.37,17.437,17.147,17.225,4179203,0
2017-08-03,17.161,17.205,16.733,17.023,2581456,0
2017-08-04,17.043,17.151,16.757,17.043,2896330,0
2017-08-07,17.003,17.141,16.748,17.013,3821306,0
2017-08-08,16.826,16.989,16.246,16.423,5558152,0
2017-08-09,16.276,17.436,16.276,17.377,6498166,0
2017-08-10,17.357,17.357,16.855,16.944,4046754,0
2017-08-11,16.836,17.052,16.698,16.708,3321042,0
2017-08-14,16.866,17.023,16.708,16.777,1910223,0
2017-08-15,16.748,17.603,16.698,17.416,6239460,0
2017-08-16,17.485,17.485,16.728,16.826,3412216,0
2017-08-17,16.816,16.836,16.453,16.472,3651076,0
2017-08-18,16.443,16.551,16.315,16.394,2953427,0
2017-08-21,16.453,16.521,15.912,15.971,3188449,0
2017-08-22,16.049,16.305,16.035,16.246,2082443,0
2017-08-23,16.167,16.762,16.128,16.551,2070181,0
2017-08-24,16.531,16.659,16.433,16.521,1830609,0
2017-08-25,16.561,16.772,16.482,16.62,1631206,0
2017-08-28,16.62,16.826,16.443,16.58,1182488,0
2017-08-29,16.423,16.703,16.359,16.63,1123510,0
2017-08-30,16.58,16.807,16.502,16.659,2700879,0
2017-08-31,16.757,17.151,16.649,17.082,3247911,0
2017-09-01,17.092,17.495,17.062,17.465,2580756,0
2017-09-05,17.525,17.682,17.357,17.436,2076819,0
2017-09-06,17.534,17.623,17.347,17.544,3008673,0
2017-09-07,17.495,17.623,17.377,17.544,2542900,0
2017-09-08,17.515,17.682,17.318,17.485,2439558,0
2017-09-11,17.525,17.672,17.357,17.406,3175245,0
2017-09-12,17.406,17.584,17.387,17.456,2995716,0
2017-09-13,17.544,17.613,17.397,17.456,3527822,0
2017-09-14,17.475,17.475,17.17,17.21,3649131,0
2017-09-15,17.21,17.308,16.905,17.2,4954468,0
2017-09-18,17.19,17.416,17.19,17.347,2466225,0
2017-09-19,17.485,17.77,17.377,17.465,8770581,0
2017-09-20,17.505,17.581,17.318,17.406,14286238,0
2017-09-21,17.347,17.347,16.895,17.023,3044517,0
2017-09-22,16.984,17.121,16.895,17.043,12406408,0
2017-09-25,17.141,17.451,17.09,17.259,9104758,0
2017-09-26,17.21,17.243,16.974,17.131,2758649,0
2017-09-27,17.161,17.279,16.934,17.19,4273903,0
2017-09-28,17.151,17.288,17.003,17.121,3509176,0
2017-09-29,17.033,17.18,16.949,17.092,5028127,0
2017-10-02,16.954,17.092,16.807,16.915,16451116,0
2017-10-03,16.895,17.17,16.807,17.151,16316848,0
2017-10-04,17.19,17.259,17.02,17.19,3139135,0
2017-10-05,17.2,17.633,17.2,17.544,4549222,0
2017-10-06,17.397,17.652,17.383,17.623,2897169,0
2017-10-09,17.672,17.672,17.485,17.603,4501990,0
2017-10-10,17.692,17.807,17.643,17.702,3660223,0
2017-10-11,17.692,18.006,17.652,17.938,6441094,0
2017-10-12,17.839,17.977,17.751,17.898,2715891,0
2017-10-13,18.026,18.036,17.652,17.702,4977904,0
2017-10-16,17.761,17.77,17.387,17.456,7304557,0
2017-10-17,17.613,17.702,17.387,17.446,3331775,0
2017-10-18,17.534,17.544,17.038,17.161,3607279,0
2017-10-19,17.003,17.288,16.934,17.2,1840850,0
2017-10-20,17.229,17.229,16.915,16.974,2650759,0
2017-10-23,16.944,17.062,16.453,16.63,6136273,0
2017-10-24,16.669,16.669,16.079,16.541,8285775,0
2017-10-25,16.472,16.472,15.735,15.833,11145786,0
2017-10-26,15.882,16.512,15.558,16.443,7782824,0
2017-10-27,16.6,17.475,16.571,17.377,7752279,0
2017-10-30,17.343,17.687,17.269,17.397,6442508,0
2017-10-31,17.475,17.495,16.954,17.456,3571885,0
2017-11-01,17.603,17.761,17.544,17.623,8554261,0
2017-11-02,17.584,17.652,17.008,17.22,4173732,0
2017-11-03,17.249,17.633,17.2,17.495,3034873,0
2017-11-06,17.55,18.1,17.54,18.07,3912703,0
2017-11-07,18.06,18.71,18.01,18.7,8197552,0
2017-11-08,18.58,18.66,17.79,17.79,5857172,0
2017-11-09,17.68,17.87,17.35,17.51,5809668,0
2017-11-10,17.52,17.745,17.22,17.47,4118704,0
