Date,Open,High,Low,Close,Volume,OpenInt
2006-08-16,4.8355,4.8355,4.4901,4.4901,60367,0
2006-08-17,4.3747,4.3747,4.0867,4.1444,1950387,0
2006-08-18,4.1444,4.2601,4.1444,4.2023,479891,0
2006-08-21,4.2369,4.3705,4.2369,4.3705,14767,0
2006-08-22,4.3747,4.4786,4.3747,4.3865,489017,0
2006-08-23,4.3887,4.4097,4.3747,4.3981,149829,0
2006-08-24,4.3981,4.4325,4.3747,4.4325,1904359,0
2006-08-25,4.4325,4.4325,4.4303,4.4325,1027100,0
2006-08-28,4.3887,4.4278,4.3887,4.3913,1091368,0
2006-08-29,4.3932,4.3932,4.3913,4.3932,1225997,0
2006-08-30,4.4209,4.4441,4.4004,4.4004,3675387,0
2006-08-31,4.412,4.5591,4.412,4.5591,2927115,0
2006-09-01,4.5591,4.5591,4.5361,4.5361,1106134,0
2006-09-05,4.5084,4.5801,4.4786,4.5591,53284318,0
2006-09-06,4.5591,4.9135,4.5016,4.8608,33208404,0
2006-09-07,4.8631,5.2592,4.7321,5.089,23385638,0
2006-09-08,5.045,5.2314,4.9761,5.0796,16956846,0
2006-09-11,4.9527,5.0588,4.9508,5.0061,22530519,0
2006-09-12,4.9945,5.0772,4.939,5.0495,9938720,0
2006-09-13,5.0683,5.3423,5.0683,5.1922,13331401,0
2006-09-14,5.1233,5.181,4.9898,5.0219,5987987,0
2006-09-15,4.999,5.0288,4.8817,4.8977,8755285,0
2006-09-18,4.9508,5.0086,4.8977,4.9873,3910350,0
2006-09-19,4.9621,5.181,4.8884,4.9275,4113590,0
2006-09-20,4.9232,5.1254,4.9185,5.1116,2754261,0
2006-09-21,4.9966,5.0657,4.9898,5.0086,3004849,0
2006-09-22,5.0127,5.1165,4.9873,5.098,1572997,0
2006-09-25,5.0471,5.1835,5.0312,5.1278,3478663,0
2006-09-26,5.1578,5.181,5.1349,5.151,1834880,0
2006-09-27,5.0336,5.2246,5.0195,5.2041,4942647,0
2006-09-28,5.1464,5.2801,5.1325,5.1694,3256734,0
2006-09-29,5.1922,5.2131,5.1139,5.1835,3445220,0
2006-10-02,5.1533,5.2064,5.1349,5.1786,2382076,0
2006-10-03,5.1995,5.2338,5.1396,5.1835,2910174,0
2006-10-04,5.1578,5.3168,5.1233,5.2267,3255872,0
2006-10-05,5.2041,5.3581,5.2041,5.3307,4910950,0
2006-10-06,5.3004,5.3284,5.2405,5.2777,1736290,0
2006-10-09,5.2502,5.326,5.2154,5.2909,1078778,0
2006-10-10,5.1877,5.2616,5.1558,5.2221,4269075,0
2006-10-11,5.2267,5.2405,5.1464,5.2154,4082764,0
2006-10-12,5.3742,5.4089,5.2687,5.2956,6617709,0
2006-10-13,5.3145,5.3951,5.3145,5.3764,4382418,0
2006-10-16,5.3742,5.3742,5.2956,5.2956,2061142,0
2006-10-17,5.2956,5.3073,5.2478,5.2502,2217921,0
2006-10-18,5.2709,5.3073,5.2338,5.2933,3082157,0
2006-10-19,5.2956,5.3189,5.2381,5.2956,1490485,0
2006-10-20,5.2979,5.3835,5.2979,5.3518,784335,0
2006-10-23,5.3518,5.4524,5.3518,5.4227,2378601,0
2006-10-24,5.3647,5.4829,5.321,5.4829,2105438,0
2006-10-25,5.4572,5.5606,5.4478,5.4805,2356461,0
2006-10-26,5.4781,5.6414,5.4619,5.5883,2963596,0
2006-10-27,5.5838,5.6414,5.5652,5.6296,2568825,0
2006-10-30,5.5838,5.6644,5.524,5.5838,2309119,0
2006-10-31,5.4112,5.5057,5.3004,5.4341,5758693,0
2006-11-01,5.381,5.3951,5.2709,5.3004,2541892,0
2006-11-02,5.2956,5.4385,5.181,5.4227,2781630,0
2006-11-03,5.3647,5.4112,5.2616,5.2889,2819406,0
2006-11-06,5.2502,5.2956,5.2267,5.2502,3548147,0
2006-11-07,5.2201,5.2777,5.1139,5.1417,3107345,0
2006-11-08,5.0657,5.1487,4.9966,5.0959,3607645,0
2006-11-09,5.0843,5.1188,5.0634,5.098,3116894,0
2006-11-10,5.1464,5.1922,5.0657,5.1877,2538853,0
2006-11-13,5.1877,5.2592,5.1602,5.1947,1619464,0
2006-11-14,5.181,5.4363,5.181,5.4066,2774238,0
2006-11-15,5.5263,5.5309,5.3999,5.4758,3161631,0
2006-11-16,5.4915,5.5606,5.4572,5.5353,3172048,0
2006-11-17,5.5402,5.5402,5.4758,5.5263,2834610,0
2006-11-20,5.5263,5.6115,5.4915,5.5908,2509760,0
2006-11-21,5.5632,5.6049,5.524,5.5606,1361927,0
2006-11-22,5.5813,5.6759,5.5583,5.6367,3144696,0
2006-11-24,5.6071,5.6296,5.5425,5.6296,631026,0
2006-11-27,5.6071,5.6071,5.4758,5.5353,1216879,0
2006-11-28,5.5215,5.5583,5.4572,5.5309,3236331,0
2006-11-29,5.4962,5.5583,5.4938,5.5263,1113083,0
2006-11-30,5.5699,5.6554,5.5286,5.6158,5485078,0
2006-12-01,5.6229,5.7034,5.5606,5.69,2503684,0
2006-12-04,5.5286,5.5425,5.4296,5.4987,4818445,0
2006-12-05,5.515,5.5771,5.5032,5.5449,1037079,0
2006-12-06,5.5652,5.5676,5.4709,5.5103,1979497,0
2006-12-07,5.5103,5.5863,5.4686,5.4915,1926511,0
2006-12-08,5.4805,5.5492,5.4089,5.4594,2082849,0
2006-12-11,5.4455,5.5263,5.3556,5.5192,2390762,0
2006-12-12,5.082,5.524,5.082,5.4829,1266828,0
2006-12-13,5.4686,5.5473,5.4501,5.5377,1076165,0
2006-12-14,5.5699,5.5838,5.4781,5.5057,3879076,0
2006-12-15,5.5215,5.5583,5.4501,5.4594,3671487,0
2006-12-18,5.4686,5.4915,5.3717,5.4249,1650730,0
2006-12-19,5.3976,5.4089,5.273,5.3284,2224431,0
2006-12-20,5.3284,5.3951,5.3284,5.3927,1205150,0
2006-12-21,5.3927,5.4205,5.2381,5.2846,1958636,0
2006-12-22,5.2801,5.4296,5.2663,5.3764,965430,0
2006-12-26,5.3647,5.4572,5.3556,5.4341,855111,0
2006-12-27,5.4478,5.5263,5.4478,5.4915,849470,0
2006-12-28,5.4915,5.5309,5.4341,5.5286,1630321,0
2006-12-29,5.5353,5.5402,5.4249,5.4385,1028398,0
2007-01-03,5.4572,5.5652,5.4524,5.5353,3455212,0
2007-01-04,5.515,5.5813,5.4805,5.5449,1589934,0
2007-01-05,5.5377,5.6158,5.4849,5.5794,1633798,0
2007-01-08,5.5699,5.7125,5.5606,5.7125,1643356,0
2007-01-09,5.692,5.7267,5.6321,5.6852,995388,0
2007-01-10,5.6554,5.6986,5.6049,5.6875,1606003,0
2007-01-11,5.6986,5.7385,5.6784,5.7385,1279415,0
2007-01-12,5.7472,5.8347,5.7402,5.8073,1257271,0
2007-01-16,5.8142,5.9293,5.8003,5.9176,2245709,0
2007-01-17,5.8965,5.9084,5.8649,5.8922,1431422,0
2007-01-18,5.876,5.934,5.8255,5.9014,1709792,0
2007-01-19,5.8833,5.8922,5.8142,5.8649,1099618,0
2007-01-22,5.8162,5.876,5.7402,5.8649,1504380,0
2007-01-23,5.8371,5.9014,5.8162,5.8809,1424899,0
2007-01-24,5.8716,5.9869,5.8395,5.9727,2639612,0
2007-01-25,5.9798,6.0007,5.9362,5.9454,970636,0
2007-01-26,5.95,5.9869,5.8899,5.9613,1146086,0
2007-01-29,5.9478,5.9845,5.8627,5.934,1411435,0
2007-01-30,5.9478,5.9637,5.9062,5.9317,1077041,0
2007-01-31,5.927,5.9293,5.8603,5.8899,2096316,0
2007-02-01,5.8027,5.8439,5.6529,5.7933,4616935,0
2007-02-02,5.7361,5.888,5.7361,5.8301,1729774,0
2007-02-05,5.8142,5.8809,5.7448,5.7795,4345071,0
2007-02-06,5.782,5.8234,5.7542,5.7564,2129324,0
2007-02-07,5.768,5.8603,5.7448,5.7795,1824014,0
2007-02-08,5.7633,5.8142,5.7361,5.7771,1936064,0
2007-02-09,5.7703,5.8439,5.7658,5.8027,1097452,0
2007-02-12,5.8073,5.9749,5.8027,5.9727,1502216,0
2007-02-13,5.9845,6.102,5.9637,6.06,1717414,0
2007-02-14,6.0717,6.136,6.0717,6.1338,1449696,0
2007-02-15,6.1503,6.1849,6.102,6.1596,1459644,0
2007-02-16,6.141,6.2007,6.136,6.1665,1088775,0
2007-02-20,6.1479,6.217,6.1227,6.1479,1472242,0
2007-02-21,6.1202,6.2653,6.1161,6.2449,1150427,0
2007-02-22,6.2538,6.2746,6.2054,6.2239,1374087,0
2007-02-23,6.2123,6.2608,6.2007,6.233,3114728,0
2007-02-26,6.217,6.325,6.2103,6.314,2668619,0
2007-02-27,6.2449,6.3321,6.217,6.3321,2663068,0
2007-02-28,6.325,6.6204,6.2932,6.5876,3780934,0
2007-03-01,6.5277,6.5826,6.4036,6.5301,3589180,0
2007-03-02,6.4703,6.5901,6.4404,6.4471,2467199,0
2007-03-05,6.3894,6.4011,6.2515,6.2538,7211812,0
2007-03-06,6.2632,6.4083,6.2632,6.3919,2782500,0
2007-03-07,6.4106,6.4471,6.3576,6.3894,3695804,0
2007-03-08,6.4245,6.4982,6.406,6.4749,2387722,0
2007-03-09,6.5072,6.5349,6.4703,6.5277,1377137,0
2007-03-12,6.5049,6.6131,6.5024,6.5515,1249886,0
2007-03-13,6.5395,6.6061,6.5184,6.5876,3687993,0
2007-03-14,6.5694,6.6179,6.3785,6.406,3565516,0
2007-03-15,6.3919,6.4471,6.233,6.2424,3189426,0
2007-03-16,6.2308,6.2653,6.1687,6.2193,1925642,0
2007-03-19,6.1895,6.399,6.1895,6.3481,1374087,0
2007-03-20,6.3299,6.5001,6.3299,6.4447,2895410,0
2007-03-21,6.4657,6.5439,6.4333,6.5439,1093971,0
2007-03-22,6.3394,6.6293,6.3394,6.6109,2122377,0
2007-03-23,6.6248,6.7717,6.6204,6.7121,2412476,0
2007-03-26,6.7029,6.7489,6.6386,6.6727,1034914,0
2007-03-27,6.6683,6.7216,6.6474,6.6915,830358,0
2007-03-28,6.735,6.7786,6.68,6.7327,2124982,0
2007-03-29,6.7675,6.8249,6.7237,6.7861,2445055,0
2007-03-30,6.7998,6.8273,6.6775,6.7675,1861802,0
2007-04-02,6.7812,6.8065,6.7675,6.7812,1448797,0
2007-04-03,6.8021,6.8273,6.7675,6.7835,1670713,0
2007-04-04,6.7696,6.7974,6.6662,6.6824,1569954,0
2007-04-05,6.6587,6.6892,6.6386,6.6637,1027960,0
2007-04-09,6.6587,6.6775,6.5417,6.5578,1351071,0
2007-04-10,6.5465,6.5945,6.5161,6.5515,1432293,0
2007-04-11,6.5374,6.5694,6.4495,6.5137,2144955,0
2007-04-12,6.5049,6.6131,6.4795,6.5578,1897848,0
2007-04-13,6.5694,6.6039,6.5184,6.5626,1479192,0
2007-04-16,6.5626,6.5626,6.4936,6.5277,1432293,0
2007-04-17,6.521,6.5374,6.5094,6.521,2257873,0
2007-04-18,6.5001,6.5489,6.4518,6.5115,1384949,0
2007-04-19,6.4703,6.4889,6.4199,6.4223,1986435,0
2007-04-20,6.4703,6.5759,6.4447,6.5534,2879342,0
2007-04-23,6.5301,6.5626,6.4957,6.5374,1989481,0
2007-04-24,6.5374,6.5417,6.4471,6.5072,1594716,0
2007-04-25,6.5001,6.597,6.4749,6.5277,2410312,0
2007-04-26,6.4957,6.4982,5.9062,6.2193,6746259,0
2007-04-27,6.2193,6.3505,6.2123,6.314,2594879,0
2007-04-30,6.3275,6.3275,6.1202,6.1227,3741841,0
2007-05-01,6.1161,6.1227,5.9613,6.0812,3073164,0
2007-05-02,6.0717,6.2193,6.0193,6.1895,3298004,0
2007-05-03,6.1779,6.217,6.141,6.1596,3589838,0
2007-05-04,6.1596,6.1895,6.136,6.1687,2746007,0
2007-05-07,6.1755,6.217,6.1089,6.1503,1978625,0
2007-05-08,6.1138,6.1386,6.0441,6.0441,1710236,0
2007-05-09,6.0238,6.0464,5.8142,5.957,4168317,0
2007-05-10,5.9317,5.9727,5.8558,5.8603,2524088,0
2007-05-11,5.8833,6.0489,5.8463,6.0399,2379906,0
2007-05-14,6.0399,6.0952,6.0238,6.065,1642055,0
2007-05-15,6.0581,6.1227,6.0238,6.0766,1919564,0
2007-05-16,6.0836,6.1479,5.9958,6.0812,2491523,0
2007-05-17,6.0812,6.2424,6.0717,6.1827,2547977,0
2007-05-18,6.1918,6.1943,6.0836,6.1315,2895844,0
2007-05-21,6.1294,6.1849,6.102,6.1161,1911140,0
2007-05-22,6.1294,6.1596,6.0625,6.1386,2524088,0
2007-05-23,6.1338,6.1596,6.0441,6.0441,2860234,0
2007-05-24,6.0329,6.0904,5.9547,5.957,2486308,0
2007-05-25,5.957,5.9774,5.899,5.9176,2544508,0
2007-05-29,5.9108,5.92,5.8439,5.9014,2742973,0
2007-05-30,5.8673,5.9062,5.8186,5.888,3457815,0
2007-05-31,5.8965,6.0238,5.8716,6.0099,4674268,0
2007-06-01,6.0375,6.136,6.0305,6.0673,3170962,0
2007-06-04,6.0625,6.2352,6.0537,6.233,2011627,0
2007-06-05,6.2031,6.217,6.1596,6.1873,1393204,0
2007-06-06,6.1548,6.2424,6.102,6.2239,1708925,0
2007-06-07,6.1963,6.2793,6.1202,6.1548,3123413,0
2007-06-08,6.1386,6.2495,6.1202,6.1943,2048979,0
2007-06-11,6.1849,6.1918,6.0742,6.0742,2693900,0
2007-06-12,6.0441,6.1436,6.0305,6.06,3739668,0
2007-06-13,6.0673,6.164,6.0673,6.1386,3111684,0
2007-06-14,6.1338,6.2956,6.1315,6.1985,2614422,0
2007-06-15,6.2495,6.2793,6.1803,6.2722,1808821,0
2007-06-18,6.2862,6.399,6.2862,6.314,2437232,0
2007-06-19,6.2862,6.3321,6.2471,6.2793,1693728,0
2007-06-20,6.2793,6.3667,6.2538,6.2701,2619638,0
2007-06-21,6.2376,6.2838,6.1479,6.1779,1994262,0
2007-06-22,6.1548,6.1711,6.088,6.127,3171617,0
2007-06-25,6.1227,6.1849,6.0464,6.0673,2502378,0
2007-06-26,6.088,6.1386,6.0581,6.1,2213133,0
2007-06-27,6.0742,6.2677,6.0537,6.2677,2190322,0
2007-06-28,6.2746,6.4378,6.217,6.3321,1840089,0
2007-06-29,6.3416,6.3829,6.164,6.2239,1946922,0
2007-07-02,6.24,6.3115,6.141,6.2932,1595586,0
2007-07-03,6.3067,6.4223,6.3067,6.406,945016,0
2007-07-05,6.4083,6.4289,6.2769,6.3347,1124376,0
2007-07-06,6.3438,6.4447,6.3321,6.4106,906368,0
2007-07-09,6.4127,6.4245,6.1849,6.2054,2586627,0
2007-07-10,6.1755,6.2216,6.1386,6.141,3014408,0
2007-07-11,6.1294,6.1386,5.9108,6.0673,4040639,0
2007-07-12,6.0791,6.1456,6.0099,6.1338,1632935,0
2007-07-13,6.1161,6.1596,6.0581,6.0857,1560839,0
2007-07-16,6.0625,6.1,5.9845,6.0007,1929113,0
2007-07-17,5.989,6.0952,5.9774,6.0673,2634837,0
2007-07-18,6.102,6.102,5.9039,5.9774,2904535,0
2007-07-19,5.9224,6.088,5.92,6.0625,1961684,0
2007-07-20,6.0537,6.0812,5.9869,6.0099,1702853,0
2007-07-23,6.0375,6.2862,6.0215,6.2562,2538853,0
2007-07-24,6.2123,6.2123,6.1161,6.1687,2300433,0
2007-07-25,6.2147,6.2287,6.1042,6.136,2260477,0
2007-07-26,5.5263,7.2257,5.5263,6.9238,21273688,0
2007-07-27,6.9074,7.2993,6.8666,7.1311,7434181,0
2007-07-30,7.0852,7.6539,7.0852,7.5409,6659836,0
2007-07-31,7.5734,7.7666,7.1102,7.1404,7139284,0
2007-08-01,7.0921,7.2118,6.9817,7.1359,3694938,0
2007-08-02,7.1383,7.152,6.9653,7.0253,4528779,0
2007-08-03,7.0528,7.1383,6.7237,6.7327,3598095,0
2007-08-06,6.7442,7.3385,6.7442,7.2257,4485781,0
2007-08-07,7.2097,7.4211,7.0253,7.1703,5274446,0
2007-08-08,6.9767,7.1243,6.7513,7.0253,7373803,0
2007-08-09,6.6845,6.9122,6.291,6.3736,5764327,0
2007-08-10,6.2308,6.728,6.0238,6.5649,4693366,0
2007-08-13,6.68,6.9192,6.6342,6.728,3168579,0
2007-08-14,6.728,6.728,6.4357,6.4889,2399449,0
2007-08-15,6.4589,6.5301,6.136,6.164,2088063,0
2007-08-16,6.127,6.2632,5.8322,6.2471,3770507,0
2007-08-17,6.2471,6.5115,5.9637,6.4495,4973927,0
2007-08-20,6.4404,6.7764,6.3552,6.4889,2449823,0
2007-08-21,6.4471,6.5759,6.314,6.4657,2870217,0
2007-08-22,6.5233,6.6083,6.3807,6.5921,2192728,0
2007-08-23,6.6386,6.763,6.6248,6.652,2154952,0
2007-08-24,6.6563,6.993,6.6179,6.9882,2353423,0
2007-08-27,6.9744,6.9744,6.728,6.7696,2243111,0
2007-08-28,6.7121,6.7465,6.4541,6.4566,1860927,0
2007-08-29,6.5049,6.6987,6.4771,6.6824,1953434,0
2007-08-30,6.6157,6.8249,6.6157,6.6845,1756709,0
2007-08-31,6.7489,6.9052,6.6612,6.8986,1166075,0
2007-09-04,6.9147,7.0389,6.8249,6.9835,1411874,0
2007-09-05,6.917,7.1383,6.8594,7.1243,2163202,0
2007-09-06,7.129,7.1864,7.0481,7.1499,1608603,0
2007-09-07,7.069,7.1383,6.9008,6.917,2153204,0
2007-09-10,6.9451,6.9835,6.7098,6.728,2096316,0
2007-09-11,6.7717,6.7812,6.574,6.6705,1919988,0
2007-09-12,6.6662,6.7764,6.5921,6.6204,2474145,0
2007-09-13,6.6474,6.6587,6.4541,6.5626,3280201,0
2007-09-14,6.5184,6.5557,6.4566,6.5024,1787105,0
2007-09-17,6.4865,6.4914,6.3021,6.3552,1716749,0
2007-09-18,6.4011,6.5826,6.3736,6.5326,1919988,0
2007-09-19,6.5826,6.6109,6.4982,6.5001,1641180,0
2007-09-20,6.5072,6.597,6.3761,6.4036,1377566,0
2007-09-21,6.4632,6.4795,6.3736,6.3943,2209231,0
2007-09-24,6.3849,6.4632,6.3505,6.3829,937195,0
2007-09-25,6.3299,6.3299,6.1227,6.2838,1702853,0
2007-09-26,6.325,6.325,6.0742,6.127,1937798,0
2007-09-27,6.1249,6.5395,5.9407,6.4936,7252207,0
2007-09-28,6.4936,6.5049,6.3894,6.461,2568825,0
2007-10-01,6.4914,6.6775,6.4404,6.6705,2148427,0
2007-10-02,6.7029,6.719,6.5601,6.6824,1360197,0
2007-10-03,6.6563,6.7374,6.4728,6.4771,1860492,0
2007-10-04,6.5115,6.5626,6.2538,6.3528,5572370,0
2007-10-05,6.3713,6.4865,6.314,6.4865,2223563,0
2007-10-08,6.4865,6.5489,6.4378,6.4471,743505,0
2007-10-09,6.4471,6.5326,6.3736,6.4518,1595146,0
2007-10-10,6.4518,6.5601,6.4199,6.5515,1475717,0
2007-10-11,6.5673,6.735,6.406,6.4566,1810124,0
2007-10-12,6.4936,6.5852,6.3964,6.4199,983227,0
2007-10-15,6.3849,6.5094,6.3623,6.3785,2405092,0
2007-10-16,6.3713,6.3872,6.3092,6.3321,1890896,0
2007-10-17,6.3807,6.4199,6.1895,6.2239,4019780,0
2007-10-18,6.217,6.217,6.0215,6.1436,2743852,0
2007-10-19,6.141,6.141,5.9108,5.943,4739406,0
2007-10-22,5.943,6.1386,5.8142,6.0029,3378776,0
2007-10-23,6.0375,6.06,5.9108,5.9637,2407699,0
2007-10-24,5.8944,5.9749,5.8027,5.934,5700491,0
2007-10-25,6.0904,6.8249,6.0329,6.3785,6083966,0
2007-10-26,6.4245,6.7258,6.3321,6.6386,5621444,0
2007-10-29,6.6775,6.7675,6.5534,6.6915,3296256,0
2007-10-30,6.6612,6.7653,6.5626,6.7075,3101699,0
2007-10-31,6.7237,7.1611,6.7009,7.1475,4934829,0
2007-11-01,7.023,7.0412,6.8686,6.9215,3692770,0
2007-11-02,6.9631,7.0713,6.7952,6.9494,3490389,0
2007-11-05,6.8183,7.0302,6.8065,6.9767,3364194,0
2007-11-06,6.9767,7.0898,6.8618,6.9997,2830702,0
2007-11-07,6.917,7.1243,6.8712,7.0209,2965330,0
2007-11-08,7.0528,7.1634,6.8712,7.1634,3727987,0
2007-11-09,7.0945,7.1933,7.0277,7.1383,1732381,0
2007-11-12,7.1172,7.2302,7.023,7.0253,3873511,0
2007-11-13,7.0599,7.2718,7.0599,7.2416,3697106,0
2007-11-14,7.2647,7.2718,7.1656,7.2279,3440492,0
2007-11-15,7.2328,7.2718,7.0713,7.1839,2656654,0
2007-11-16,7.2074,7.2074,6.6775,6.8021,4254735,0
2007-11-19,6.7653,6.7861,6.5694,6.6406,2802911,0
2007-11-20,6.6662,6.8297,6.5094,6.7237,2182741,0
2007-11-21,6.6915,6.7216,6.4471,6.574,2145829,0
2007-11-23,6.6293,6.6869,6.5137,6.6293,895942,0
2007-11-26,6.6429,6.6474,6.3785,6.4289,2940906,0
2007-11-27,6.4447,6.4447,6.2471,6.3623,3061033,0
2007-11-28,6.4127,6.5374,6.3552,6.5349,3357399,0
2007-11-29,6.4936,6.5326,6.4333,6.5161,2312148,0
2007-11-30,6.5694,6.5992,6.4681,6.5001,5246870,0
2007-12-03,6.574,6.6131,6.3416,6.5515,3581370,0
2007-12-04,6.4818,6.6824,6.4703,6.6683,3884938,0
2007-12-05,6.7397,6.7717,6.6499,6.6963,1730319,0
2007-12-06,6.6727,6.763,6.6342,6.7465,2259230,0
2007-12-07,6.7167,6.7419,6.6364,6.6637,2292614,0
2007-12-10,6.6683,6.7696,6.5806,6.7696,2537991,0
2007-12-11,6.7717,6.9402,6.7143,6.7582,2464754,0
2007-12-12,6.8986,6.9653,6.6845,6.8641,2436882,0
2007-12-13,6.8183,6.9147,6.6683,6.8894,2603605,0
2007-12-14,6.793,6.8548,6.5852,6.6157,1984701,0
2007-12-17,6.5718,6.8712,6.5718,6.8249,2997651,0
2007-12-18,6.8666,6.8894,6.5673,6.7465,2012497,0
2007-12-19,6.719,6.804,6.4518,6.6543,2024150,0
2007-12-20,6.6775,6.6775,6.4245,6.5024,2618766,0
2007-12-21,6.4378,6.8135,5.9983,6.7952,3838486,0
2007-12-24,6.7696,6.7696,6.5718,6.6429,1036216,0
2007-12-26,6.6452,6.6752,6.399,6.4471,2260098,0
2007-12-27,6.415,6.4541,6.2471,6.3067,2070694,0
2007-12-28,6.3181,6.4174,6.2471,6.4106,1872975,0
2007-12-31,6.4106,6.4106,6.2239,6.2562,1808547,0
2008-01-02,6.2263,6.2975,6.0262,6.0974,3099965,0
2008-01-03,6.0952,6.1,5.8944,5.9224,2042022,0
2008-01-04,5.8558,5.8739,5.5425,5.6023,4628446,0
2008-01-07,5.6049,5.6986,5.4043,5.4781,4138860,0
2008-01-08,5.4501,5.6966,5.4137,5.5562,3492665,0
2008-01-09,5.5492,5.6599,5.3717,5.5975,3645865,0
2008-01-10,5.5676,5.6805,5.4524,5.6275,3115119,0
2008-01-11,5.6367,5.6367,5.3764,5.4341,2164507,0
2008-01-14,5.517,5.517,5.3073,5.4112,4461441,0
2008-01-15,5.3307,5.3764,5.2221,5.3331,4259720,0
2008-01-16,5.2846,5.326,5.2131,5.2246,3248869,0
2008-01-17,5.2359,5.2979,4.9598,5.0038,5631432,0
2008-01-18,5.0127,5.2823,5.0127,5.1786,3218846,0
2008-01-22,4.9598,5.3448,4.944,5.2777,4068865,0
2008-01-23,5.1214,5.3786,5.1214,5.3189,7827204,0
2008-01-24,5.3539,5.515,5.321,5.4758,4417416,0
2008-01-25,5.4938,5.5263,5.3331,5.3999,3205602,0
2008-01-28,5.3786,5.4666,5.2569,5.4641,2181443,0
2008-01-29,5.524,5.7448,5.4709,5.7125,3248914,0
2008-01-30,5.6875,5.8856,5.6023,5.701,2914563,0
2008-01-31,5.8234,6.1711,5.19,5.8965,11776628,0
2008-02-01,5.8582,5.9293,5.7633,5.8965,3995910,0
2008-02-04,5.8809,5.8965,5.6942,5.7795,3062470,0
2008-02-05,5.6738,5.6784,5.4066,5.4227,2287401,0
2008-02-06,5.4407,5.7658,5.4112,5.5794,4286876,0
2008-02-07,5.5353,5.8582,5.5057,5.8255,3675834,0
2008-02-08,5.8094,5.9937,5.6942,5.9224,2853802,0
2008-02-11,5.8833,5.9454,5.759,5.8627,2765056,0
2008-02-12,5.8649,5.943,5.5908,5.7703,4160624,0
2008-02-13,5.8073,5.9176,5.6986,5.8899,6040098,0
2008-02-14,5.9084,5.9637,5.7887,5.9108,3237686,0
2008-02-15,5.876,6.0051,5.7752,5.9362,2851872,0
2008-02-19,5.9869,6.461,5.9659,6.24,6459677,0
2008-02-20,6.2239,6.3785,6.1755,6.3667,4509865,0
2008-02-21,6.415,6.7167,6.406,6.5852,6494703,0
2008-02-22,6.6179,6.7861,6.5489,6.7861,5484421,0
2008-02-25,6.6824,6.7559,6.5826,6.6987,5318526,0
2008-02-26,6.6474,6.8734,6.6364,6.8385,3151290,0
2008-02-27,6.7696,6.9238,6.7696,6.8919,3453916,0
2008-02-28,6.8847,6.9074,6.6869,6.7513,2785909,0
2008-02-29,6.6683,6.7489,6.6317,6.7009,4851020,0
2008-03-03,6.6892,6.7717,6.5921,6.7717,8932537,0
2008-03-04,6.7167,6.7167,6.2838,6.3964,8145572,0
2008-03-05,6.4566,6.6227,6.4011,6.5115,6651477,0
2008-03-06,6.5024,6.5649,6.2746,6.325,4463343,0
2008-03-07,6.2814,6.3205,6.0489,6.1503,5493233,0
2008-03-10,6.1479,6.2376,6.0007,6.065,3082591,0
2008-03-11,6.1436,6.1943,5.8003,6.0329,4599562,0
2008-03-12,6.0329,6.4471,6.0329,6.3115,5744788,0
2008-03-13,6.2239,6.3807,6.1596,6.2746,5619843,0
2008-03-14,6.316,6.3321,6.0929,6.1827,3560313,0
2008-03-17,6.1,6.1895,5.8739,6.0007,4784146,0
2008-03-18,6.088,6.3438,6.0489,6.3347,3773939,0
2008-03-19,6.3227,6.4404,6.3205,6.3505,3402226,0
2008-03-20,6.406,6.8504,6.3505,6.6845,8449809,0
2008-03-24,6.6938,6.9997,6.6938,6.8939,4763724,0
2008-03-25,6.8939,6.9585,6.7513,6.7952,3810889,0
2008-03-26,6.7764,6.7812,6.597,6.6637,3899074,0
2008-03-27,6.6915,6.7098,6.4681,6.5417,4694085,0
2008-03-28,6.5626,6.5626,6.3275,6.4889,3631916,0
2008-03-31,6.5137,6.7905,6.5137,6.7237,5867016,0
2008-04-01,6.788,6.9653,6.7786,6.9472,4824604,0
2008-04-02,6.9517,7.168,6.8666,6.9835,3503099,0
2008-04-03,6.9262,7.0277,6.7653,6.9472,4278584,0
2008-04-04,6.8939,7.0389,6.8202,6.9905,4291267,0
2008-04-07,7.0528,7.0624,6.9631,6.9631,1989567,0
2008-04-08,6.9286,7.0139,6.8548,6.9792,3285401,0
2008-04-09,7.0021,7.0805,6.9008,6.97,6241188,0
2008-04-10,6.9563,7.1727,6.8618,7.1172,5195491,0
2008-04-11,7.0389,7.1727,6.9653,7.046,4165430,0
2008-04-14,7.0577,7.3639,7.0577,7.3249,15344603,0
2008-04-15,7.3426,7.6767,7.2118,7.334,12528584,0
2008-04-16,7.4008,7.6907,7.3822,7.686,8474262,0
2008-04-17,7.6675,8.0802,7.6655,7.8678,9474274,0
2008-04-18,7.9434,8.1121,7.723,7.723,7197382,0
2008-04-21,7.387,7.762,7.1886,7.4995,16011744,0
2008-04-22,7.4995,7.7093,7.4352,7.5598,7119520,0
2008-04-23,7.5914,7.6493,7.3268,7.562,4284500,0
2008-04-24,7.5823,7.8913,7.4327,7.8081,5421449,0
2008-04-25,7.8152,7.9187,7.6767,7.8815,2738934,0
2008-04-28,7.9277,8.057,7.6697,7.8056,5138758,0
2008-04-29,7.7437,8.0659,7.5914,8.0177,6473631,0
2008-04-30,8.0752,8.3194,8.043,8.0636,6436616,0
2008-05-01,8.1029,8.4436,7.9811,8.218,8386258,0
2008-05-02,8.2547,8.3424,8.0221,8.1053,8370343,0
2008-05-05,8.0732,8.1142,7.9051,7.9348,7571211,0
2008-05-06,7.9097,7.9811,7.7389,7.9434,6797380,0
2008-05-07,7.9394,8.147,7.8312,7.9187,8228885,0
2008-05-08,7.9625,8.0221,7.762,7.8954,7646071,0
2008-05-09,7.8793,8.1855,7.8587,8.1855,15224451,0
2008-05-12,8.1788,8.218,7.9766,8.1053,5725667,0
2008-05-13,8.1212,8.3237,8.1097,8.1924,7481578,0
2008-05-14,8.2547,8.423,8.2111,8.2592,4672140,0
2008-05-15,8.2503,8.6881,8.2503,8.6346,4959584,0
2008-05-16,8.6441,8.6811,8.2641,8.3353,4691888,0
2008-05-19,8.3215,8.3632,8.1188,8.1744,6224282,0
2008-05-20,8.1605,8.239,8.059,8.1303,3762562,0
2008-05-21,8.1281,8.2942,7.9004,7.93,4596759,0
2008-05-22,7.9075,8.0383,7.723,7.822,8098008,0
2008-05-23,7.7093,7.8105,7.6192,7.6241,5575838,0
2008-05-27,7.6312,7.723,7.511,7.564,6070856,0
2008-05-28,7.564,7.723,7.4927,7.6721,5167875,0
2008-05-29,7.603,7.6813,7.495,7.6539,5531036,0
2008-05-30,7.6539,7.6539,7.4879,7.5987,12650208,0
2008-06-02,7.6217,7.7254,7.3684,7.4211,6238177,0
2008-06-03,7.428,7.4465,7.2163,7.2439,6253947,0
2008-06-04,7.1953,7.4717,7.1611,7.4376,6538316,0
2008-06-05,7.4537,7.6287,7.4376,7.5296,4386722,0
2008-06-06,7.4581,7.5248,7.2718,7.2853,5251249,0
2008-06-09,7.2828,7.7318,7.2463,7.5868,8697755,0
2008-06-10,7.5758,7.8081,7.486,7.7068,8871579,0
2008-06-11,7.7318,7.7318,7.3498,7.3545,5055536,0
2008-06-12,7.4376,7.6102,7.3545,7.3938,3601787,0
2008-06-13,7.4327,7.479,7.3566,7.3661,5013057,0
2008-06-16,7.3566,7.562,7.3315,7.5248,4862036,0
2008-06-17,7.5361,7.6515,7.5345,7.5891,4267866,0
2008-06-18,7.564,7.6791,7.3894,7.4305,6710340,0
2008-06-19,7.4211,7.4211,6.5782,6.6869,29690571,0
2008-06-20,6.6429,6.7653,6.4982,6.6039,16814994,0
2008-06-23,6.6227,6.6775,6.3785,6.4083,12556874,0
2008-06-24,6.4333,6.6752,6.3205,6.5301,8716456,0
2008-06-25,6.5301,6.7374,6.4982,6.5489,9864430,0
2008-06-26,6.4703,6.5161,6.3688,6.4471,8361070,0
2008-06-27,6.4268,6.4703,6.3505,6.3894,10227977,0
2008-06-30,6.3736,6.6775,6.2263,6.2495,7319729,0
2008-07-01,6.1985,6.3872,6.136,6.3438,10792812,0
2008-07-02,6.3645,6.6039,6.3394,6.4865,9575262,0
2008-07-03,6.5137,6.5782,6.3807,6.415,5899242,0
2008-07-07,6.4378,6.5024,6.0696,6.2793,9818617,0
2008-07-08,6.2862,6.3092,6.127,6.1963,10380067,0
2008-07-09,6.1963,6.2471,5.9062,5.9224,7426683,0
2008-07-10,5.927,6.0791,5.4249,5.524,18224646,0
2008-07-11,5.4227,5.4805,5.1417,5.4407,16506593,0
2008-07-14,5.4709,5.5908,5.3004,5.3236,8001851,0
2008-07-15,5.2871,5.5562,5.1371,5.4385,11116045,0
2008-07-16,5.4666,5.8142,5.3518,5.7912,9310178,0
2008-07-17,5.8534,6.0029,5.7082,5.9983,8985325,0
2008-07-18,6.0073,6.0399,5.7752,5.9727,6211658,0
2008-07-21,6.0146,6.0441,5.8944,5.9821,3801336,0
2008-07-22,5.9454,6.1803,5.8944,6.1687,5268552,0
2008-07-23,6.1849,6.4541,6.136,6.2054,5763384,0
2008-07-24,6.2147,6.217,5.8693,5.8693,5979454,0
2008-07-25,5.8603,6.1779,5.8047,6.0673,6536817,0
2008-07-28,6.065,6.1711,6.0441,6.1161,7506621,0
2008-07-29,6.1202,6.3394,6.0929,6.2769,8547577,0
2008-07-30,5.3518,5.5838,5.0728,5.1165,45482482,0
2008-07-31,5.181,5.181,4.9254,4.9367,15094346,0
2008-08-01,4.9254,5.2017,4.9232,5.1396,17317638,0
2008-08-04,5.151,5.2405,5.1254,5.1761,17523473,0
2008-08-05,5.2453,5.8439,5.2453,5.8209,15084152,0
2008-08-06,5.8003,5.8003,5.4915,5.6852,10644905,0
2008-08-07,5.6414,5.7288,5.3999,5.4872,10179651,0
2008-08-08,5.4962,5.7519,5.4572,5.7104,6543369,0
2008-08-11,5.7104,6.0791,5.5933,5.9014,6256727,0
2008-08-12,5.8944,5.8944,5.5606,5.5838,11441699,0
2008-08-13,5.5286,5.5699,5.2755,5.4805,11190875,0
2008-08-14,5.4385,5.6439,5.4184,5.6439,7438724,0
2008-08-15,5.6852,5.7519,5.5748,5.5863,3796187,0
2008-08-18,5.6367,5.7223,5.5286,5.6115,8908074,0
2008-08-19,5.5676,5.5676,5.3539,5.3835,8802733,0
2008-08-20,5.3858,5.4758,5.2569,5.4043,9147649,0
2008-08-21,5.3976,5.3976,5.2246,5.305,5127429,0
2008-08-22,5.3377,5.4987,5.3073,5.3693,3059676,0
2008-08-25,5.321,5.3423,5.2429,5.3189,6075850,0
2008-08-26,5.3145,5.3189,5.1602,5.2616,7442877,0
2008-08-27,5.2616,5.3951,5.197,5.2616,5733115,0
2008-08-28,5.2405,5.4407,5.1716,5.4363,5152061,0
2008-08-29,5.4273,5.6367,5.3518,5.4895,5991547,0
2008-09-02,5.4915,5.8673,5.4915,5.6023,6607164,0
2008-09-03,5.5583,5.6001,5.388,5.4829,6560252,0
2008-09-04,5.4548,5.6462,5.4112,5.5883,5562006,0
2008-09-05,5.517,5.8301,5.4895,5.7361,6889686,0
2008-09-08,5.8716,6.0146,5.7082,5.8463,8374124,0
2008-09-09,5.9749,5.9749,5.6986,5.701,5969586,0
2008-09-10,5.7104,5.7104,5.3331,5.5263,7920448,0
2008-09-11,5.4572,5.5908,5.3122,5.4781,6495798,0
2008-09-12,5.4112,5.5449,5.2979,5.5449,7163601,0
2008-09-15,5.381,5.5954,5.2687,5.4089,5721461,0
2008-09-16,5.3331,5.6343,5.2956,5.625,5395230,0
2008-09-17,5.5449,5.6049,5.305,5.4089,4228172,0
2008-09-18,5.4686,5.8073,5.2933,5.6805,12184526,0
2008-09-19,5.9293,6.4011,5.8415,5.9821,10830809,0
2008-09-22,5.9176,5.9547,5.4829,5.5309,3214564,0
2008-09-23,5.4915,5.5632,5.3494,5.4872,5161082,0
2008-09-24,5.4849,5.5652,5.3355,5.3581,5710379,0
2008-09-25,5.3786,5.5286,5.3236,5.3976,6245619,0
2008-09-26,5.321,5.4066,5.2592,5.2933,4767366,0
2008-09-29,5.2267,5.2429,4.7871,4.9367,5386276,0
2008-09-30,5.1071,5.2267,4.8675,5.0086,5060768,0
2008-10-01,4.9508,5.0588,4.8151,4.9275,5014080,0
2008-10-02,4.916,4.967,4.5591,4.647,5013962,0
2008-10-03,4.6925,4.6925,4.2414,4.3566,6733741,0
2008-10-06,4.2601,4.3658,3.9419,4.3104,8271778,0
2008-10-07,4.3747,4.5337,4.2737,4.2805,7647745,0
2008-10-08,4.0867,4.5267,4.0844,4.103,8228536,0
2008-10-09,4.1242,4.1653,3.6426,3.7167,5533945,0
2008-10-10,3.5554,4.1722,3.4587,3.9073,8823268,0
2008-10-13,4.1055,4.1055,3.8914,4.0295,4729374,0
2008-10-14,4.1466,4.2394,3.7949,3.8821,6776694,0
2008-10-15,3.8362,3.8797,3.5208,3.6265,7147951,0
2008-10-16,3.6175,3.707,3.3274,3.528,11487830,0
2008-10-17,3.454,3.6426,3.3964,3.5923,5752574,0
2008-10-20,3.6334,3.7601,3.569,3.6635,4715756,0
2008-10-21,3.6035,3.7645,3.6035,3.6334,3767829,0
2008-10-22,3.569,3.5853,3.1525,3.2444,4926788,0
2008-10-23,3.2604,3.2604,2.8781,2.9379,7729428,0
2008-10-24,2.7565,3.1566,2.3029,3.0485,10222037,0
2008-10-27,3.0165,3.0995,2.7997,2.8019,5237869,0
2008-10-28,2.8347,3.0533,2.687,3.0533,5831760,0
2008-10-29,3.0946,3.3806,3.0648,3.18,5488966,0
2008-10-30,3.376,3.8616,3.376,3.4813,11221565,0
2008-10-31,3.5256,4.2923,3.5256,4.0224,8522674,0
2008-11-03,4.0067,4.0412,3.7645,3.8043,6243284,0
2008-11-04,3.8845,3.9329,3.7142,3.7416,4691815,0
2008-11-05,3.7118,3.8498,3.569,3.5828,3142737,0
2008-11-06,3.569,3.6772,3.4656,3.6334,6146849,0
2008-11-07,3.6568,3.8545,3.5531,3.6886,3138136,0
2008-11-10,3.6886,3.8339,3.4077,3.4516,3004579,0
2008-11-11,3.3781,3.4974,3.2418,3.3685,3586868,0
2008-11-12,3.3064,3.3385,3.1203,3.1384,3835207,0
2008-11-13,3.1823,3.4768,3.0625,3.4426,5200138,0
2008-11-14,3.4052,3.4403,3.1848,3.2604,4229283,0
2008-11-17,3.226,3.2629,3.1086,3.1108,2690395,0
2008-11-18,3.1179,3.2122,2.8735,3.0001,6391748,0
2008-11-19,2.945,2.945,2.6527,2.7006,5320792,0
2008-11-20,2.6598,2.6849,2.1369,2.1622,8032495,0
2008-11-21,2.1161,2.3005,1.9665,2.3005,9289680,0
2008-11-24,2.3168,2.6642,2.2198,2.6112,7340475,0
2008-11-25,2.6527,2.6732,2.5171,2.6018,4695903,0
2008-11-26,2.5488,2.9891,2.5329,2.9473,4518705,0
2008-11-28,2.9358,3.0068,2.9039,2.9749,1486615,0
2008-12-01,2.8781,2.8992,2.7588,2.8553,8865678,0
2008-12-02,2.8781,2.9473,2.7006,2.8159,5833613,0
2008-12-03,2.7422,3.0305,2.6985,2.9772,7526336,0
2008-12-04,2.9247,3.0231,2.7972,2.876,4458802,0
2008-12-05,2.8207,3.0351,2.6966,3.0093,3578550,0
2008-12-08,3.0763,3.461,3.0717,3.4426,6335814,0
2008-12-09,3.4077,3.5756,3.2466,3.2881,6022383,0
2008-12-10,3.3342,3.387,3.235,3.332,2846753,0
2008-12-11,3.1018,3.1961,2.4984,2.5348,20879584,0
2008-12-12,2.4548,2.5008,2.2682,2.3511,14906932,0
2008-12-15,2.3648,2.6341,2.3601,2.579,10198188,0
2008-12-16,2.6179,2.7193,2.4702,2.717,8922178,0
2008-12-17,2.6598,3.0212,2.6179,2.906,6765125,0
2008-12-18,2.9311,3.1408,2.8531,3.0093,6813645,0
2008-12-19,3.0187,3.1203,2.8689,3.0373,6519461,0
2008-12-22,3.0212,3.164,2.7631,2.8735,3616345,0
2008-12-23,2.8942,2.9426,2.7631,2.8207,3666227,0
2008-12-24,2.8298,2.906,2.7748,2.8531,752394,0
2008-12-26,2.8599,2.961,2.8531,2.906,1657615,0
2008-12-29,2.8942,2.9681,2.7218,2.7703,2402659,0
2008-12-30,2.7906,2.9405,2.6849,2.7952,4059317,0
2008-12-31,2.7883,3.0048,2.7883,2.9358,4684535,0
2009-01-02,2.9841,3.0807,2.8781,3.0351,4318645,0
2009-01-05,3.0093,3.0555,2.9154,3.0068,3470677,0
2009-01-06,3.0418,3.1132,2.9358,3.1063,4130583,0
2009-01-07,3.0327,3.1039,3.0048,3.083,5198179,0
2009-01-08,3.0555,3.1453,2.9358,3.127,5034532,0
2009-01-09,3.088,3.1086,2.9017,2.9978,6774834,0
2009-01-12,2.9866,3.0068,2.9289,3.0048,8546751,0
2009-01-13,2.9635,2.9635,2.7264,2.7863,9588697,0
2009-01-14,2.6549,2.7264,2.524,2.6134,5505966,0
2009-01-15,2.6179,2.6434,2.4059,2.586,8179357,0
2009-01-16,2.6295,2.7006,2.5629,2.6574,4522533,0
2009-01-20,2.6598,2.6686,2.3511,2.3554,5369030,0
2009-01-21,2.2792,2.3168,1.8604,2.2611,20896073,0
2009-01-22,2.1577,2.2035,2.0102,2.1046,8226237,0
2009-01-23,2.0631,2.2567,1.985,2.1552,4006919,0
2009-01-26,2.1991,2.2888,2.1369,2.1645,5344380,0
2009-01-27,2.1645,2.2242,2.1092,2.13,2889621,0
2009-01-28,2.1622,2.3414,2.1322,2.2521,6359561,0
2009-01-29,2.4478,2.4638,2.1437,2.2497,14185438,0
2009-01-30,2.2311,2.2587,2.0033,2.0702,11118353,0
2009-02-02,2.024,2.0791,1.939,1.9987,7512044,0
2009-02-03,2.0079,2.0424,1.9689,2.0102,5963919,0
2009-02-04,2.0171,2.0309,1.8881,1.9342,5243283,0
2009-02-05,1.9088,1.9618,1.8029,1.8537,10301823,0
2009-02-06,1.8767,2.0217,1.856,1.9802,12215292,0
2009-02-09,1.985,1.985,1.8791,1.9157,4642026,0
2009-02-10,1.8951,1.9457,1.8052,1.8329,6177535,0
2009-02-11,1.8352,1.9042,1.8283,1.8581,4258358,0
2009-02-12,1.7798,1.8236,1.6923,1.7247,10787157,0
2009-02-13,1.7315,1.8468,1.7154,1.7502,7445624,0
2009-02-17,1.6878,1.7225,1.6669,1.6855,5810571,0
2009-02-18,1.697,1.697,1.5818,1.6025,3742124,0
2009-02-19,1.621,1.6833,1.6072,1.6233,4133214,0
2009-02-20,1.5887,1.6049,1.4528,1.5313,4144467,0
2009-02-23,1.5058,1.5613,1.4644,1.49,7254111,0
2009-02-24,1.5013,1.5013,1.1836,1.3815,20759996,0
2009-02-25,1.3564,1.4185,1.2618,1.3309,11713221,0
2009-02-26,1.3516,1.6072,1.3402,1.5773,12683840,0
2009-02-27,1.5451,1.6693,1.4941,1.6118,10070965,0
2009-03-02,1.5703,1.6118,1.4528,1.4668,10092965,0
2009-03-03,1.492,1.5036,1.3493,1.3861,10289570,0
2009-03-04,1.4113,1.5636,1.3861,1.5083,9958552,0
2009-03-05,1.4805,1.5036,1.4,1.4276,7470525,0
2009-03-06,1.4162,1.4504,1.3631,1.4138,7433000,0
2009-03-09,1.3768,1.4576,1.3678,1.4138,5123666,0
2009-03-10,1.4483,1.5981,1.4392,1.5658,9642978,0
2009-03-11,1.5636,1.6418,1.4208,1.4759,12372619,0
2009-03-12,1.499,2.0147,1.499,1.9181,19720882,0
2009-03-13,1.9295,2.1139,1.8881,2.084,12313636,0
2009-03-16,2.1117,2.1737,2.0353,2.0724,7487595,0
2009-03-17,2.0655,2.0655,1.9827,2.04,5560568,0
2009-03-18,2.0378,2.1969,2.0264,2.1805,7721578,0
2009-03-19,2.2104,2.2287,2.1046,2.1369,5751410,0
2009-03-20,2.1459,2.1459,2.0079,2.077,5767082,0
2009-03-23,2.0816,2.2728,2.0562,2.2728,4442008,0
2009-03-24,2.2287,2.3301,2.1896,2.2174,3811239,0
2009-03-25,2.2449,2.4502,2.2104,2.3005,4670443,0
2009-03-26,2.3005,2.5054,2.2728,2.4799,4412155,0
2009-03-27,2.4478,2.459,2.3487,2.4059,3756781,0
2009-03-30,2.2266,2.3833,2.2011,2.2567,4394686,0
2009-03-31,2.3029,2.3374,2.2011,2.2035,7132133,0
2009-04-01,2.1599,2.4059,2.1529,2.3879,5907262,0
2009-04-02,2.4268,2.6945,2.4268,2.5696,5874023,0
2009-04-03,2.5996,2.678,2.5744,2.678,6691366,0
2009-04-06,2.6434,2.678,2.4984,2.6204,4473084,0
2009-04-07,2.572,2.6018,2.4775,2.5029,3290059,0
2009-04-08,2.5261,2.5953,2.4799,2.5348,3464771,0
2009-04-09,2.579,2.9841,2.5421,2.945,7043801,0
2009-04-13,2.9198,3.0395,2.8136,3.0256,3816117,0
2009-04-14,2.9729,3.074,2.8347,2.9405,3571490,0
2009-04-15,2.9332,2.9912,2.7771,2.8394,7097963,0
2009-04-16,2.8531,2.952,2.8322,2.9104,10956124,0
2009-04-17,2.9247,3.0418,2.8921,2.9379,6822370,0
2009-04-20,2.8826,2.9267,2.7285,2.7883,4465961,0
2009-04-21,2.717,3.0508,2.717,3.0093,7268840,0
2009-04-22,2.9542,3.2235,2.9542,3.1384,8313339,0
2009-04-23,3.1384,3.2604,3.1039,3.1615,6345609,0
2009-04-24,3.2077,3.376,3.166,3.2604,7586304,0
2009-04-27,3.1547,3.235,3.0969,3.166,8784145,0
2009-04-28,2.9912,3.4974,2.9039,3.3042,15242057,0
2009-04-29,3.376,3.4951,3.3042,3.454,9158333,0
2009-04-30,3.5046,3.8639,3.4426,3.79,14770897,0
2009-05-01,3.7714,3.9606,3.7442,3.8797,13327109,0
2009-05-04,3.8243,4.094,3.8243,3.9882,11268487,0
2009-05-05,3.9745,4.1055,3.8983,3.9237,7023354,0
2009-05-06,3.9627,4.0043,3.7374,3.7924,9123441,0
2009-05-07,3.8963,3.8963,3.5756,3.6406,7694847,0
2009-05-08,3.7235,3.8797,3.6658,3.8753,7787364,0
2009-05-11,3.8088,3.8688,3.615,3.6728,4912643,0
2009-05-12,3.728,3.7645,3.4329,3.5643,3851923,0
2009-05-13,3.4932,3.5554,3.1869,3.2008,7188101,0
2009-05-14,3.2054,3.417,3.1591,3.3385,8059404,0
2009-05-15,3.3457,3.516,3.3202,3.3363,4889515,0
2009-05-18,3.3643,3.5923,3.3433,3.5712,5073835,0
2009-05-19,3.5993,3.7924,3.5506,3.7324,10350674,0
2009-05-20,3.7761,3.9606,3.7645,3.8753,10946939,0
2009-05-21,3.8362,3.8914,3.6772,3.781,4928380,0
2009-05-22,3.7924,3.8317,3.6495,3.7555,3863062,0
2009-05-26,3.6929,3.9627,3.6383,3.8688,5811828,0
2009-05-27,3.8593,4.0295,3.8154,3.9189,5374507,0
2009-05-28,3.9489,4.0295,3.7761,3.8406,5799284,0
2009-05-29,3.8339,3.9839,3.8063,3.8914,8778560,0
2009-06-01,3.9839,4.2828,3.9839,4.232,8524614,0
2009-06-02,4.2183,4.3448,4.1629,4.2531,3806833,0
2009-06-03,4.2229,4.3913,4.2115,4.2964,6129360,0
2009-06-04,4.3011,4.3747,4.1242,4.207,3724018,0
2009-06-05,4.2435,4.3472,4.0753,4.1629,4048478,0
2009-06-08,4.1444,4.1444,3.9745,4.0386,2893454,0
2009-06-09,4.0668,4.1537,3.8938,4.1381,4008489,0
2009-06-10,4.1629,4.232,3.9721,4.1008,3611673,0
2009-06-11,4.117,4.1886,4.0505,4.1266,3638856,0
2009-06-12,4.1055,4.1055,3.9189,4.0043,2693520,0
2009-06-15,3.8891,4.0067,3.7995,3.9534,2576658,0
2009-06-16,3.944,4.011,3.7394,3.7924,2346952,0
2009-06-17,3.7972,3.7972,3.5184,3.5946,7059930,0
2009-06-18,3.6084,3.6728,3.5208,3.6358,3172360,0
2009-06-19,3.6705,3.8176,3.6705,3.7511,3652240,0
2009-06-22,3.6772,3.6907,3.4745,3.4838,4334963,0
2009-06-23,3.4932,3.5114,3.3064,3.3599,5714363,0
2009-06-24,3.3916,3.479,3.3342,3.3482,5602942,0
2009-06-25,3.3408,3.5022,3.3408,3.4494,5160395,0
2009-06-26,3.4355,3.5899,3.4355,3.569,4725790,0
2009-06-29,3.5946,3.647,3.4426,3.4587,4831178,0
2009-06-30,3.486,3.5923,3.4286,3.4562,6937918,0
2009-07-01,3.5256,3.5781,3.4698,3.4932,7604937,0
2009-07-02,3.4494,3.4494,3.302,3.3893,6059484,0
2009-07-06,3.3551,3.4031,3.3042,3.3599,7213640,0
2009-07-07,3.3385,3.3385,3.2143,3.226,2245483,0
2009-07-08,3.2235,3.2235,3.0855,3.1914,4922620,0
2009-07-09,3.2212,3.2212,3.1203,3.1591,2403058,0
2009-07-10,3.1179,3.2168,3.0625,3.1525,3495505,0
2009-07-13,3.1499,3.2054,3.0093,3.1914,4985827,0
2009-07-14,3.1591,3.2444,3.1108,3.2372,3613591,0
2009-07-15,3.2766,3.3781,3.2696,3.3643,4035722,0
2009-07-16,3.3526,3.4494,3.3526,3.4286,3225536,0
2009-07-17,3.4451,3.4516,3.362,3.4008,2552289,0
2009-07-20,3.3845,3.5114,3.3735,3.4998,3485967,0
2009-07-21,3.5136,3.5506,3.4451,3.4885,4206084,0
2009-07-22,3.4494,3.6446,3.4494,3.569,4489923,0
2009-07-23,3.5828,3.7416,3.5208,3.7348,7955471,0
2009-07-24,3.7118,3.9237,3.7118,3.9212,7467816,0
2009-07-27,3.9284,3.9998,3.8545,3.9973,4062681,0
2009-07-28,3.9998,4.0067,3.8938,3.9534,3872871,0
2009-07-29,3.9098,4.0295,3.8616,3.944,3708242,0
2009-07-30,3.9882,4.5637,3.9882,4.4256,13076741,0
2009-07-31,4.4184,4.6168,4.3913,4.5827,4676174,0
2009-08-03,4.6631,4.6631,4.5156,4.5937,4619716,0
2009-08-04,4.5614,4.7641,4.5454,4.6583,6665953,0
2009-08-05,4.6305,4.7156,4.4901,4.5614,5490862,0
2009-08-06,4.5961,4.7893,4.5476,4.7136,5590475,0
2009-08-07,4.7779,5.1214,4.7779,5.0195,5927219,0
2009-08-10,4.9692,5.0038,4.7484,4.7757,3552150,0
2009-08-11,4.7757,4.8675,4.6925,4.8103,2798029,0
2009-08-12,4.7893,4.9849,4.7871,4.9232,2916630,0
2009-08-13,4.967,4.967,4.7661,4.8724,2663635,0
2009-08-14,4.8772,4.967,4.6654,4.7156,3367223,0
2009-08-17,4.5961,4.6607,4.4854,4.4993,3852242,0
2009-08-18,4.5132,4.6718,4.5016,4.6583,2048223,0
2009-08-19,4.589,4.7661,4.5637,4.746,2531691,0
2009-08-20,4.7275,4.7823,4.6607,4.725,2281511,0
2009-08-21,4.7823,4.8539,4.7297,4.8378,1255868,0
2009-08-24,4.8402,4.8747,4.7548,4.7757,2019201,0
2009-08-25,4.7823,4.9508,4.7779,4.8563,1737230,0
2009-08-26,4.8608,4.8977,4.7757,4.8194,1284829,0
2009-08-27,4.794,4.9047,4.6512,4.9047,2198141,0
2009-08-28,4.9508,4.9713,4.8797,4.9527,2356710,0
2009-08-31,4.8839,4.8839,4.7436,4.8489,3976462,0
2009-09-01,4.8308,4.939,4.518,4.5591,4006803,0
2009-09-02,4.5361,4.589,4.4209,4.4372,2397059,0
2009-09-03,4.4973,4.5084,4.3747,4.5016,2474864,0
2009-09-04,4.5039,4.5569,4.4209,4.5499,1568960,0
2009-09-08,4.5827,4.6583,4.4763,4.5661,2351877,0
2009-09-09,4.5869,4.6948,4.5569,4.6744,2437057,0
2009-09-10,4.6557,4.7733,4.5912,4.7641,2041648,0
2009-09-11,4.7618,4.8355,4.7391,4.7779,2295800,0
2009-09-14,4.7136,4.7484,4.6098,4.7065,2324418,0
2009-09-15,4.6902,4.8009,4.6718,4.7709,1166788,0
2009-09-16,4.7391,4.9343,4.7202,4.8539,2065467,0
2009-09-17,4.8954,5.2381,4.8724,5.2179,6412957,0
2009-09-18,5.2524,5.2524,5.0728,5.1533,4371029,0
2009-09-21,5.089,5.1947,5.0219,5.1188,2280467,0
2009-09-22,5.1694,5.2569,5.1165,5.2502,2499252,0
2009-09-23,5.273,5.2871,5.098,5.1116,3851578,0
2009-09-24,5.1071,5.181,4.8977,4.916,3500248,0
2009-09-25,4.8933,4.9527,4.7988,4.8217,2364689,0
2009-09-28,4.8355,4.9783,4.7733,4.9232,1694874,0
2009-09-29,4.9573,5.0999,4.9295,5.0428,3472878,0
2009-09-30,5.0683,5.082,4.8467,4.9275,2482766,0
2009-10-01,4.8861,4.9066,4.7136,4.7779,3004291,0
2009-10-02,4.6834,4.7845,4.5827,4.6812,2808024,0
2009-10-05,4.9047,5.321,4.8608,5.2453,7729620,0
2009-10-06,5.3168,5.5425,5.273,5.3189,5234331,0
2009-10-07,5.321,5.4686,5.273,5.3004,3016233,0
2009-10-08,5.3786,5.4524,5.2933,5.4112,3766383,0
2009-10-09,5.3903,5.4781,5.3539,5.4619,2861808,0
2009-10-12,5.517,5.6296,5.3693,5.4112,2496858,0
2009-10-13,5.3786,5.4805,5.34,5.3835,2412725,0
2009-10-14,5.4478,5.517,5.402,5.4363,5890251,0
2009-10-15,5.4089,5.5192,5.3494,5.4089,4625107,0
2009-10-16,5.347,5.4249,5.2641,5.3764,2174065,0
2009-10-19,5.4043,5.4895,5.3331,5.388,2322544,0
2009-10-20,5.4137,5.4407,5.2524,5.2933,1735793,0
2009-10-21,5.3145,5.4686,5.2478,5.2524,2438105,0
2009-10-22,5.2547,5.402,5.2314,5.3236,2551717,0
2009-10-23,5.3331,5.4112,5.2777,5.3423,2646352,0
2009-10-26,5.3307,5.5263,5.326,5.4137,7753309,0
2009-10-27,5.4066,5.4478,5.1254,5.273,3806240,0
2009-10-28,5.2777,5.2777,4.9849,5.0219,5089196,0
2009-10-29,5.2889,5.4112,5.1533,5.1578,16374555,0
2009-10-30,5.1139,5.1922,4.9232,4.9783,5064393,0
2009-11-02,4.9713,5.098,4.8402,5.0061,4714742,0
2009-11-03,4.9713,5.1558,4.9508,5.1302,5221608,0
2009-11-04,5.181,5.3004,5.0999,5.1835,5429332,0
2009-11-05,5.2405,5.6644,5.2246,5.6624,11983954,0
2009-11-06,5.6389,5.8415,5.5538,5.7658,6743881,0
2009-11-09,5.8582,6.127,5.8003,5.9798,10011678,0
2009-11-10,5.92,6.0193,5.8582,5.957,3512514,0
2009-11-11,5.9958,6.0717,5.934,5.9774,4224129,0
2009-11-12,5.95,5.9821,5.8487,5.8856,3350912,0
2009-11-13,5.8965,6.0215,5.8209,5.9525,3534877,0
2009-11-16,6.0286,6.0399,5.9362,5.9525,5581105,0
2009-11-17,5.9014,5.9084,5.6483,5.7427,5647018,0
2009-11-18,5.7243,5.7912,5.6644,5.6942,5781185,0
2009-11-19,5.6505,5.701,5.5562,5.6691,4331764,0
2009-11-20,5.6134,5.692,5.5449,5.6389,3641947,0
2009-11-23,5.7223,5.7912,5.6667,5.6966,3233633,0
2009-11-24,5.6827,5.7267,5.5353,5.5538,2934888,0
2009-11-25,5.5813,5.6667,5.533,5.6483,3645466,0
2009-11-27,5.4162,5.6827,5.3999,5.6001,1668882,0
2009-11-30,5.6023,5.6183,5.4478,5.5286,3210488,0
2009-12-01,5.3624,5.6759,5.3624,5.533,8411267,0
2009-12-02,5.524,5.6367,5.517,5.5425,4977903,0
2009-12-03,5.5794,5.6158,5.4781,5.4915,3667342,0
2009-12-04,5.5883,5.6049,5.3858,5.5192,2205532,0
2009-12-07,5.5009,5.5514,5.4548,5.4849,1940652,0
2009-12-08,5.4184,5.6296,5.3539,5.6023,7400915,0
2009-12-09,5.5771,5.7703,5.5215,5.7337,5812767,0
2009-12-10,5.7727,5.8965,5.761,5.7752,3975901,0
2009-12-11,5.8487,5.9154,5.7864,5.8582,3105607,0
2009-12-14,5.8965,5.989,5.8003,5.9682,3294412,0
2009-12-15,5.957,5.957,5.851,5.8965,3787057,0
2009-12-16,5.8944,6.0375,5.8944,5.9407,3199782,0
2009-12-17,5.8693,5.8944,5.7633,5.8234,4024650,0
2009-12-18,5.8276,5.8739,5.7361,5.8716,4938003,0
2009-12-21,5.9039,5.9727,5.8558,5.8716,2602108,0
2009-12-22,5.8856,5.9084,5.8118,5.8347,4726085,0
2009-12-23,5.8395,5.8463,5.768,5.8094,3571907,0
2009-12-24,5.8276,5.8395,5.7519,5.8094,1185702,0
2009-12-28,5.8276,5.8301,5.7243,5.7542,2377660,0
2009-12-29,5.7771,5.7771,5.6343,5.658,3123911,0
2009-12-30,5.6207,5.6759,5.5473,5.5908,5522872,0
2009-12-31,5.5863,5.6784,5.524,5.5514,2894408,0
2010-01-04,5.5908,5.7288,5.5908,5.6875,3971669,0
2010-01-05,5.692,5.7727,5.6439,5.7058,2497584,0
2010-01-06,5.7313,5.7385,5.6667,5.7313,2141928,0
2010-01-07,5.7058,5.7795,5.6071,5.6275,3565419,0
2010-01-08,5.6296,5.7125,5.5748,5.6942,3206452,0
2010-01-11,5.7448,5.8627,5.6624,5.6738,2891058,0
2010-01-12,5.6115,5.6296,5.432,5.5009,3944988,0
2010-01-13,5.5309,5.5699,5.4184,5.5538,4635787,0
2010-01-14,5.5215,5.6275,5.5057,5.6134,2065833,0
2010-01-15,5.6183,5.6505,5.4849,5.515,1913027,0
2010-01-19,5.5377,5.5583,5.4733,5.5103,3561886,0
2010-01-20,5.4455,5.4733,5.1464,5.3999,10491849,0
2010-01-21,5.402,5.4781,5.3145,5.3168,4369809,0
2010-01-22,5.3168,5.4273,5.2524,5.2687,2614039,0
2010-01-25,5.3377,5.3423,5.2314,5.273,2348984,0
2010-01-26,5.2547,5.3601,5.2429,5.2956,3210664,0
2010-01-27,5.2889,5.3786,5.2478,5.3331,3419664,0
2010-01-28,5.181,5.5748,5.1694,5.4758,8077767,0
2010-01-29,5.4987,5.5473,5.2755,5.2889,4337608,0
2010-02-01,5.305,5.3672,5.2246,5.3355,3269658,0
2010-02-02,5.3307,5.3647,5.2616,5.34,3496548,0
2010-02-03,5.3189,5.3189,5.1647,5.2084,3323561,0
2010-02-04,5.1647,5.1647,4.9737,4.9898,4172939,0
2010-02-05,4.9761,5.0243,4.8241,5.0086,4742530,0
2010-02-08,5.0288,5.1302,4.9713,5.0195,3217030,0
2010-02-09,5.1047,5.2041,5.0772,5.1487,2965350,0
2010-02-10,5.1602,5.273,5.1371,5.2201,3293219,0
2010-02-11,5.1947,5.321,5.1622,5.3028,1820490,0
2010-02-12,5.2502,5.4162,5.197,5.4162,3492873,0
2010-02-16,5.4478,5.5057,5.3951,5.4666,2342925,0
2010-02-17,5.4686,5.5794,5.4478,5.5286,3165256,0
2010-02-18,5.533,5.5838,5.5215,5.5473,2653146,0
2010-02-19,5.5449,5.6414,5.524,5.5883,2173646,0
2010-02-22,5.5954,5.6827,5.5954,5.658,2717019,0
2010-02-23,5.6738,5.7752,5.5724,5.5975,4425733,0
2010-02-24,5.6367,5.7337,5.5975,5.7223,3582611,0
2010-02-25,5.6343,5.7841,5.6094,5.7658,3258171,0
2010-02-26,5.7564,6.0375,5.7542,5.9706,5819971,0
2010-03-01,5.9937,6.0581,5.9525,6.0354,4511283,0
2010-03-02,6.0464,6.1042,6.0167,6.0974,4066602,0
2010-03-03,6.1227,6.1338,5.9592,6.0193,2645035,0
2010-03-04,6.0399,6.141,6.0146,6.06,1497183,0
2010-03-05,6.088,6.1548,6.06,6.1386,2342626,0
2010-03-08,6.1184,6.233,6.088,6.2031,2870495,0
2010-03-09,6.1849,6.2653,6.1849,6.2287,1807955,0
2010-03-10,6.2103,6.2975,6.1734,6.2956,2378303,0
2010-03-11,6.2287,6.2793,6.1963,6.2449,2741587,0
2010-03-12,6.2632,6.2701,6.1711,6.2376,2916661,0
2010-03-15,6.2424,6.2424,6.136,6.2007,1785252,0
2010-03-16,6.2031,6.2562,6.1619,6.2193,1769950,0
2010-03-17,6.2471,6.3115,6.2308,6.2975,1634750,0
2010-03-18,6.2862,6.3321,6.2632,6.2814,1519960,0
2010-03-19,6.2814,6.2932,6.1619,6.1803,2984109,0
2010-03-22,6.1202,6.4657,6.1138,6.4106,2717709,0
2010-03-23,6.406,6.4589,6.3481,6.4495,1728636,0
2010-03-24,6.3943,6.4357,6.2996,6.3829,2038578,0
2010-03-25,6.4632,6.5349,6.3321,6.3416,1586389,0
2010-03-26,6.3438,6.5184,6.3416,6.4541,1610330,0
2010-03-29,6.4703,6.5395,6.3785,6.4795,2395668,0
2010-03-30,6.4795,6.521,6.3713,6.4518,1520660,0
2010-03-31,6.4428,6.4957,6.3872,6.406,2303442,0
2010-04-01,6.4404,6.5161,6.4127,6.4957,1540377,0
2010-04-05,6.5137,6.7304,6.4771,6.6775,1535050,0
2010-04-06,6.6293,6.804,6.5626,6.7442,3168620,0
2010-04-07,6.7465,6.7717,6.6429,6.6938,1686350,0
2010-04-08,6.6499,6.7952,6.5852,6.7327,3371565,0
2010-04-09,6.7397,6.8021,6.7216,6.7998,1204463,0
2010-04-12,6.7905,6.8089,6.7167,6.763,2548201,0
2010-04-13,6.7304,6.7465,6.6364,6.6869,2890820,0
2010-04-14,6.7374,6.8919,6.6662,6.8783,4397806,0
2010-04-15,6.8686,6.8783,6.7304,6.8297,1749278,0
2010-04-16,6.7835,6.8408,6.6499,6.7559,2290287,0
2010-04-19,6.719,6.8572,6.6109,6.6987,3313451,0
2010-04-20,6.7465,6.8297,6.6824,6.7009,5310814,0
2010-04-21,6.7237,6.9817,6.7098,6.8712,5010433,0
2010-04-22,6.9631,7.2416,6.9585,7.0898,12197144,0
2010-04-23,7.1036,7.1656,7.0322,7.0945,5078228,0
2010-04-26,7.1243,7.1243,6.8618,6.9402,3719637,0
2010-04-27,6.8783,6.9402,6.6892,6.7143,4341683,0
2010-04-28,6.7374,6.793,6.5992,6.6752,3278143,0
2010-04-29,6.7216,6.8021,6.652,6.7717,2808285,0
2010-04-30,6.7835,6.8618,6.5557,6.5557,1986227,0
2010-05-03,6.5694,6.7717,6.5601,6.705,1923197,0
2010-05-04,6.6131,6.6131,6.4083,6.4749,2492750,0
2010-05-05,6.3894,6.6179,6.2956,6.3205,2785032,0
2010-05-06,6.2975,6.4495,5.7633,6.2838,8578537,0
2010-05-07,6.2562,6.2653,5.8649,6.065,8910957,0
2010-05-10,6.399,6.4795,6.2746,6.3829,5652482,0
2010-05-11,6.3044,6.5465,6.2632,6.4495,3111605,0
2010-05-12,6.4681,6.6727,6.4245,6.6637,2453788,0
2010-05-13,6.6364,6.705,6.4936,6.5417,1728093,0
2010-05-14,6.5115,6.5349,6.3645,6.4541,2908457,0
2010-05-17,6.4957,6.5301,6.1596,6.3943,2805015,0
2010-05-18,6.4471,6.5626,6.2495,6.2886,3423371,0
2010-05-19,6.2722,6.3602,6.0766,6.2376,3708289,0
2010-05-20,6.0673,6.1548,5.9407,6.0121,4880785,0
2010-05-21,5.8856,6.1548,5.782,6.1338,3341277,0
2010-05-24,6.1138,6.1687,6.0537,6.0742,1763726,0
2010-05-25,5.9154,6.136,5.8047,6.1138,4274839,0
2010-05-26,6.1548,6.2515,6.06,6.1456,2991181,0
2010-05-27,6.2996,6.4011,6.2585,6.3943,1734195,0
2010-05-28,6.3623,6.3943,6.2147,6.2814,2633695,0
2010-06-01,6.2239,6.3394,6.1548,6.1572,2982069,0
2010-06-02,6.1827,6.3021,6.102,6.3021,2289526,0
2010-06-03,6.3092,6.4447,6.2932,6.4333,2793033,0
2010-06-04,6.3181,6.3552,6.1249,6.1779,3283499,0
2010-06-07,6.1779,6.2054,6.0329,6.0812,3117571,0
2010-06-08,6.0791,6.1918,5.9224,6.1779,4434567,0
2010-06-09,6.2031,6.4289,6.1803,6.2424,2497855,0
2010-06-10,6.3623,6.5301,6.3602,6.5161,2497117,0
2010-06-11,6.4199,6.6061,6.3645,6.5626,2478519,0
2010-06-14,6.6227,6.7489,6.574,6.6131,1933912,0
2010-06-15,6.6752,6.7442,6.5515,6.7258,2834256,0
2010-06-16,6.6563,6.6637,6.5806,6.6386,3162091,0
2010-06-17,6.6499,6.6869,6.5233,6.5534,3296554,0
2010-06-18,6.5515,6.6406,6.5257,6.5759,2715408,0
2010-06-21,6.6474,6.6543,6.3394,6.3645,2983604,0
2010-06-22,6.3623,6.3807,6.0419,6.0441,3248683,0
2010-06-23,6.0556,6.0791,5.9293,6.0238,3500278,0
2010-06-24,5.9749,5.9798,5.7472,5.8047,5511718,0
2010-06-25,5.8162,5.8234,5.7104,5.7448,6844855,0
2010-06-28,5.8047,6.0029,5.6738,5.7448,6499027,0
2010-06-29,5.6529,5.7448,5.4407,5.517,12046176,0
2010-06-30,5.4962,5.6321,5.4641,5.5402,5170040,0
2010-07-01,5.5215,5.692,5.3976,5.6644,5421263,0
2010-07-02,5.6624,5.7104,5.5057,5.5954,4418518,0
2010-07-06,5.6715,5.7633,5.4341,5.4666,4017898,0
2010-07-07,5.4733,5.6321,5.4407,5.6296,5458581,0
2010-07-08,5.6759,5.7313,5.5514,5.6505,4733081,0
2010-07-09,5.6483,5.7658,5.5933,5.759,2415914,0
2010-07-12,5.7267,5.7981,5.6001,5.6986,1799083,0
2010-07-13,5.768,5.9749,5.768,5.9525,3076115,0
2010-07-14,5.9247,5.9821,5.8347,5.9798,2472492,0
2010-07-15,5.9706,5.9958,5.8371,5.9525,2481236,0
2010-07-16,5.9293,5.9317,5.6275,5.6275,3695267,0
2010-07-19,5.6644,5.6966,5.5583,5.6023,2493906,0
2010-07-20,5.5353,5.7771,5.4987,5.7633,2547957,0
2010-07-21,5.7958,5.8487,5.6875,5.7427,2993069,0
2010-07-22,5.8255,5.8255,5.3999,5.6389,12589957,0
2010-07-23,5.6207,5.6805,5.5263,5.6624,4700127,0
2010-07-26,5.6738,6.0146,5.6414,5.9845,5027777,0
2010-07-27,6.0167,6.0215,5.8255,5.8693,3379436,0
2010-07-28,5.8603,5.8833,5.7703,5.8234,2141550,0
2010-07-29,5.8582,5.9108,5.6275,5.7288,2686612,0
2010-07-30,5.6483,5.7887,5.6229,5.768,2142611,0
2010-08-02,5.8922,5.92,5.8186,5.8899,1849878,0
2010-08-03,5.8716,5.8944,5.6827,5.6966,2725040,0
2010-08-04,5.7104,5.8673,5.6715,5.8582,3760838,0
2010-08-05,5.8003,5.92,5.7658,5.9108,2523702,0
2010-08-06,5.8371,5.8965,5.7402,5.8487,2780735,0
2010-08-09,5.9039,5.9176,5.8255,5.9176,2420086,0
2010-08-10,5.989,6.4199,5.989,6.2653,8390474,0
2010-08-11,6.1161,6.3227,6.0441,6.1963,6037259,0
2010-08-12,6.065,6.2608,6.0007,6.24,4378261,0
2010-08-13,6.2007,6.2352,6.0514,6.0696,3634267,0
2010-08-16,6.0399,6.127,5.9869,6.0766,2433231,0
2010-08-17,6.1315,6.3394,6.1,6.2376,2650664,0
2010-08-18,6.2424,6.3872,6.1687,6.2862,2855823,0
2010-08-19,6.2263,6.2653,6.0836,6.1064,1943403,0
2010-08-20,6.0696,6.1,5.957,6.0286,2386911,0
2010-08-23,6.0766,6.1064,5.95,5.9525,1574725,0
2010-08-24,5.8255,5.8922,5.7313,5.7519,2889138,0
2010-08-25,5.7125,5.8255,5.6505,5.8027,2506679,0
2010-08-26,5.8234,5.8534,5.6275,5.6414,1771467,0
2010-08-27,5.6875,5.7082,5.5699,5.6738,3773426,0
2010-08-30,5.6462,5.7034,5.5057,5.515,2298041,0
2010-08-31,5.5009,5.5632,5.4619,5.5125,4398619,0
2010-09-01,5.6207,5.7385,5.5813,5.7288,3687461,0
2010-09-02,5.7223,5.9525,5.7058,5.9386,2050776,0
2010-09-03,6.0007,6.0167,5.9176,5.9821,2068170,0
2010-09-07,5.9454,6.0029,5.8463,5.8558,1253002,0
2010-09-08,5.8558,5.9247,5.851,5.8716,2155382,0
2010-09-09,5.9682,5.9869,5.7542,5.8073,2979484,0
2010-09-10,5.8073,5.9637,5.8073,5.8673,2026967,0
2010-09-13,5.943,5.9637,5.8534,5.9084,2627749,0
2010-09-14,5.876,5.943,5.8371,5.8603,4191151,0
2010-09-15,5.8627,6.0329,5.8627,5.9407,2426638,0
2010-09-16,5.9131,5.9592,5.8603,5.9154,2571391,0
2010-09-17,5.9386,5.9682,5.8856,5.9525,4028881,0
2010-09-20,5.9637,5.9659,5.8582,5.9613,5042030,0
2010-09-21,5.9407,5.9547,5.8255,5.8534,3736786,0
2010-09-22,5.8186,5.8347,5.5883,5.5933,6220901,0
2010-09-23,5.5377,5.5402,5.3556,5.432,8488474,0
2010-09-24,5.5079,5.6389,5.4594,5.6343,4145653,0
2010-09-27,5.6229,5.7034,5.6001,5.6414,2405272,0
2010-09-28,5.6462,5.6986,5.5771,5.6738,2989240,0
2010-09-29,5.6667,5.7795,5.6343,5.7223,2871429,0
2010-09-30,5.7519,6.0051,5.7519,5.9547,5881025,0
2010-10-01,6.0007,6.0305,5.927,5.9913,2337156,0
2010-10-04,5.989,6.0375,5.9014,5.9293,1618749,0
2010-10-05,6.0029,6.1619,5.9749,6.1315,2676688,0
2010-10-06,6.1315,6.1386,5.9774,6.0581,2242947,0
2010-10-07,6.0742,6.1064,6.0167,6.0836,1735348,0
2010-10-08,6.1138,6.2376,6.0537,6.2078,3157024,0
2010-10-11,6.2147,6.325,6.2054,6.2608,3287938,0
2010-10-12,6.2376,6.2769,6.1456,6.2585,1932600,0
2010-10-13,6.2793,6.3919,6.2632,6.2862,1622144,0
2010-10-14,6.2862,6.3807,6.2308,6.3438,2781020,0
2010-10-15,6.3964,6.4106,6.2814,6.3623,4039788,0
2010-10-18,6.3552,6.4174,6.3552,6.406,1847001,0
2010-10-19,6.3021,6.4289,6.2701,6.3275,3312437,0
2010-10-20,6.3505,6.4865,6.3205,6.4657,3113573,0
2010-10-21,6.4818,6.5439,6.4127,6.4771,3352365,0
2010-10-22,6.4818,6.5233,6.3021,6.3115,4225972,0
2010-10-25,6.3849,6.4127,6.2632,6.2746,4768941,0
2010-10-26,6.2538,6.4011,6.1849,6.2495,5853483,0
2010-10-27,6.1918,6.2263,5.9937,6.0419,7656947,0
2010-10-28,6.136,6.2495,5.7981,5.8234,10173123,0
2010-10-29,5.8003,5.8582,5.6942,5.7104,5582317,0
2010-11-01,5.7267,5.8094,5.6852,5.7658,4332751,0
2010-11-02,5.8322,5.8627,5.6805,5.6942,4721623,0
2010-11-03,5.6827,5.701,5.5125,5.6389,5847760,0
2010-11-04,5.7496,5.7981,5.6852,5.7104,3099082,0
2010-11-05,5.768,5.8582,5.7564,5.8234,2442500,0
2010-11-08,5.7912,5.8439,5.7223,5.8395,2125720,0
2010-11-09,5.8395,5.8534,5.782,5.8027,6070328,0
2010-11-10,5.7795,5.7933,5.6529,5.6875,5789287,0
2010-11-11,5.6483,5.7337,5.5933,5.7337,3104968,0
2010-11-12,5.6805,5.7149,5.6367,5.6738,4391133,0
2010-11-15,5.6942,5.8186,5.6942,5.7727,3882699,0
2010-11-16,5.7267,5.8322,5.6529,5.7223,3794179,0
2010-11-17,5.7313,5.9682,5.7313,5.9525,5512613,0
2010-11-18,6.0193,6.0742,6.0193,6.0514,2538633,0
2010-11-19,6.0419,6.1315,6.0193,6.1089,2147834,0
2010-11-22,6.0742,6.233,6.0441,6.2216,2399500,0
2010-11-23,6.1596,6.2769,6.1436,6.2608,3925903,0
2010-11-24,6.2932,6.4471,6.2653,6.4404,3102379,0
2010-11-26,6.3761,6.4471,6.3505,6.3688,972737,0
2010-11-29,6.3181,6.3505,6.2538,6.325,1880348,0
2010-11-30,6.24,6.3919,6.1943,6.2515,3005938,0
2010-12-01,6.2956,6.4083,6.2956,6.3849,3023698,0
2010-12-02,6.3275,6.3688,6.1827,6.3602,4233989,0
2010-12-03,6.325,6.3528,6.2677,6.3021,2065904,0
2010-12-06,6.2996,6.3181,6.2424,6.2538,1377971,0
2010-12-07,6.3321,6.3576,6.2632,6.3299,2999796,0
2010-12-08,6.3275,6.3785,6.2449,6.3181,1952450,0
2010-12-09,6.3602,6.3602,5.9592,6.0007,11203837,0
2010-12-10,6.0286,6.0791,5.9798,6.0766,4133371,0
2010-12-13,6.1113,6.1227,5.9682,5.9869,3574197,0
2010-12-14,5.9845,6.0121,5.8627,5.8627,5079777,0
2010-12-15,5.9154,5.9478,5.8371,5.8415,3701717,0
2010-12-16,5.8463,5.934,5.7958,5.9317,3321324,0
2010-12-17,5.9407,5.9613,5.8322,5.8627,3556672,0
2010-12-20,5.8739,5.8922,5.7243,5.7542,6343911,0
2010-12-21,5.768,5.8558,5.6986,5.8395,2489084,0
2010-12-22,5.8186,5.8371,5.6529,5.7427,4004862,0
2010-12-23,5.7519,5.8395,5.7243,5.8371,3649130,0
2010-12-27,5.8142,5.8395,5.761,5.8301,2386466,0
2010-12-28,5.8322,5.8673,5.7402,5.7519,3416724,0
2010-12-29,5.7841,5.8558,5.7633,5.8276,2284511,0
2010-12-30,5.8234,5.9637,5.8047,5.9108,2330443,0
2010-12-31,5.92,5.9637,5.8415,5.8487,1859472,0
2011-01-03,5.8965,5.9613,5.8627,5.8965,4995418,0
2011-01-04,5.8965,5.8965,5.701,5.7361,5300224,0
2011-01-05,5.7034,5.7633,5.5794,5.6691,7135383,0
2011-01-06,5.6805,5.692,5.6367,5.6644,6418758,0
2011-01-07,5.658,5.658,5.5402,5.5724,5080295,0
2011-01-10,5.5676,5.6554,5.5263,5.6275,4463796,0
2011-01-11,5.6439,5.6667,5.5813,5.6207,1401503,0
2011-01-12,5.6554,5.7288,5.6414,5.701,1619191,0
2011-01-13,5.701,5.7034,5.6207,5.6343,2230135,0
2011-01-14,5.6296,5.6805,5.6229,5.6389,3508931,0
2011-01-18,5.6554,5.6715,5.5632,5.6071,5593146,0
2011-01-19,5.5933,5.6667,5.5724,5.658,4355561,0
2011-01-20,5.6624,5.8439,5.6414,5.8322,9530820,0
2011-01-21,5.8603,5.8649,5.7058,5.7175,8706693,0
2011-01-24,5.7125,5.7125,5.517,5.5215,7623743,0
2011-01-25,5.5079,5.524,5.2179,5.2956,11012650,0
2011-01-26,5.3423,5.3858,5.2108,5.2547,11614380,0
2011-01-27,5.3073,5.3073,5.1214,5.1716,15886063,0
2011-01-28,5.1947,5.2246,5.1578,5.1877,16313072,0
2011-01-31,5.2246,5.3581,5.197,5.3004,13908655,0
2011-02-01,5.3448,5.4572,5.3028,5.3539,11323791,0
2011-02-02,5.3539,5.3556,5.2246,5.273,9987389,0
2011-02-03,5.2871,5.5908,5.2846,5.5562,22602139,0
2011-02-04,5.5676,5.9131,5.5353,5.9062,10990421,0
2011-02-07,5.9039,6.0121,5.8582,5.9958,7880354,0
2011-02-08,6.0121,6.0146,5.9084,5.9869,4831798,0
2011-02-09,5.989,6.0974,5.9774,6.0354,5545087,0
2011-02-10,6.0121,6.0625,5.934,5.9637,5445674,0
2011-02-11,5.9525,5.9525,5.8739,5.9108,3687102,0
2011-02-14,5.9154,5.9407,5.8322,5.8487,3717539,0
2011-02-15,5.8463,5.8463,5.692,5.7313,5261410,0
2011-02-16,5.7564,5.768,5.6023,5.6852,6431584,0
2011-02-18,5.6462,5.8716,5.6321,5.8371,8946909,0
2011-02-22,5.8047,5.8944,5.7519,5.7564,6992236,0
2011-02-23,5.761,5.8558,5.5975,5.7288,6554226,0
2011-02-24,5.7175,5.876,5.7149,5.8673,10266293,0
2011-02-25,5.8693,6.0329,5.8322,6.0007,7473310,0
2011-02-28,5.9937,6.0193,5.934,5.9659,6560574,0
2011-03-01,5.9798,6.0193,5.8162,5.8627,5736517,0
2011-03-02,5.8301,5.8534,5.7795,5.8301,5550626,0
2011-03-03,5.888,5.9407,5.8395,5.899,3591754,0
2011-03-04,5.934,5.9454,5.8142,5.8944,4872944,0
2011-03-07,5.9014,5.9176,5.7337,5.8003,4862292,0
2011-03-08,5.8162,5.899,5.7104,5.876,6732240,0
2011-03-09,5.8809,5.9821,5.8739,5.9386,4854374,0
2011-03-10,5.8922,6.0286,5.8371,5.8693,7266988,0
2011-03-11,5.8463,5.9592,5.8322,5.9407,3520189,0
2011-03-14,5.876,5.9131,5.761,5.8234,2682039,0
2011-03-15,5.7267,6.0329,5.6367,6.0146,6844965,0
2011-03-16,5.9913,6.102,5.92,5.9913,7047463,0
2011-03-17,6.0464,6.0489,5.899,5.9131,6086334,0
2011-03-18,5.9478,5.9478,5.7361,5.761,6442858,0
2011-03-21,5.8395,5.876,5.7703,5.8209,2585367,0
2011-03-22,5.8073,5.8186,5.7472,5.7703,3470799,0
2011-03-23,5.7519,5.8047,5.7104,5.7771,2577551,0
2011-03-24,5.8047,5.8856,5.8047,5.8716,1769967,0
2011-03-25,5.876,6.0121,5.8673,5.9547,2607247,0
2011-03-28,5.9454,6.065,5.934,6.0464,3748528,0
2011-03-29,6.0464,6.1779,6.0354,6.1711,4265868,0
2011-03-30,6.1849,6.3761,6.1619,6.3299,5440809,0
2011-03-31,6.2996,6.2996,6.141,6.2263,6376156,0
2011-04-01,6.3115,6.3894,6.2376,6.3115,4537623,0
2011-04-04,6.314,6.3347,6.2608,6.3044,1762189,0
2011-04-05,6.2838,6.4268,6.2608,6.3736,4182780,0
2011-04-06,6.3943,6.406,6.2287,6.3368,2713047,0
2011-04-07,6.3321,6.3576,6.2495,6.2862,1725852,0
2011-04-08,6.3092,6.3181,6.2123,6.2515,1738257,0
2011-04-11,6.2632,6.3481,6.233,6.2862,2004416,0
2011-04-12,6.24,6.325,6.2031,6.316,2577867,0
2011-04-13,6.3416,6.4245,6.2886,6.415,2694582,0
2011-04-14,6.3943,6.4447,6.3044,6.3645,3006084,0
2011-04-15,6.3807,6.4728,6.3368,6.4268,2472604,0
2011-04-18,6.3713,6.5326,6.3115,6.5257,4466624,0
2011-04-19,6.5557,6.7216,6.5233,6.7098,6808521,0
2011-04-20,7.3708,7.4815,7.0253,7.1359,21784015,0
2011-04-21,7.2257,7.2947,7.0783,7.2622,6096718,0
2011-04-25,7.2257,7.2554,7.0945,7.2187,6471239,0
2011-04-26,7.2118,7.2902,7.1475,7.2763,6034697,0
2011-04-27,7.2993,7.486,7.2554,7.4766,6181928,0
2011-04-28,7.4465,7.6217,7.419,7.5758,5962553,0
2011-04-29,7.564,7.5664,7.4258,7.486,5227862,0
2011-05-02,7.486,7.5178,7.3179,7.3615,5074709,0
2011-05-03,7.3385,7.4008,7.2531,7.3315,2941923,0
2011-05-04,7.3202,7.4166,7.2163,7.3448,2739335,0
2011-05-05,7.2741,7.4717,7.2279,7.428,4596023,0
2011-05-06,7.4717,7.495,7.2741,7.2902,4582029,0
2011-05-09,7.3018,7.3915,7.2718,7.3639,1835552,0
2011-05-10,7.3684,7.4677,7.3268,7.4327,2323889,0
2011-05-11,7.442,7.571,7.359,7.4489,2838322,0
2011-05-12,7.4232,7.4995,7.2302,7.3984,6141000,0
2011-05-13,7.4098,7.4879,7.297,7.3473,2337632,0
2011-05-16,7.3153,7.3202,7.1886,7.1953,3443644,0
2011-05-17,7.1542,7.1703,6.9262,7.0827,4641456,0
2011-05-18,7.0966,7.2397,7.0713,7.122,5129923,0
2011-05-19,7.1542,7.191,7.046,7.1542,5272153,0
2011-05-20,7.1243,7.1266,6.8478,7.0436,4625817,0
2011-05-23,6.9653,7.0322,6.9032,6.9333,3112771,0
2011-05-24,6.9882,7.0577,6.9354,6.9563,2470093,0
2011-05-25,6.8964,6.8964,6.7607,6.8408,4628890,0
2011-05-26,6.8363,7.0322,6.8183,7.0069,2382038,0
2011-05-27,7.0069,7.046,6.9722,7.0095,1455732,0
2011-05-31,7.046,7.0643,6.9472,6.9792,2818238,0
2011-06-01,6.9631,7.0343,6.7143,6.7397,3725299,0
2011-06-02,6.7536,6.7536,6.5326,6.6017,3875754,0
2011-06-03,6.5417,6.6892,6.4589,6.5137,2231711,0
2011-06-06,6.4914,6.5374,6.3829,6.3943,4814601,0
2011-06-07,6.415,6.4982,6.3807,6.3872,2777409,0
2011-06-08,6.3576,6.3602,6.2078,6.2216,3139682,0
2011-06-09,6.141,6.3919,6.1227,6.3347,4787278,0
2011-06-10,6.2862,6.3227,6.2147,6.233,2539322,0
2011-06-13,6.2495,6.3785,6.2424,6.2495,2292420,0
2011-06-14,6.3299,6.4818,6.2996,6.406,2678104,0
2011-06-15,6.3461,6.3964,6.2352,6.2376,2844052,0
2011-06-16,6.2538,6.2814,6.1338,6.2007,4505854,0
2011-06-17,6.2608,6.3461,6.2471,6.3181,3112554,0
2011-06-20,6.2975,6.4889,6.2886,6.4728,2911623,0
2011-06-21,6.4936,6.7675,6.4936,6.6963,5361769,0
2011-06-22,6.6612,6.7905,6.5465,6.5489,3046114,0
2011-06-23,6.4795,6.6131,6.4036,6.6017,2683456,0
2011-06-24,6.5992,6.6317,6.3919,6.4106,2934797,0
2011-06-27,6.4268,6.521,6.3667,6.4471,4182137,0
2011-06-28,6.4703,6.5718,6.4703,6.5072,3206657,0
2011-06-29,6.5374,6.6775,6.5049,6.5852,2924771,0
2011-06-30,6.6083,6.6824,6.5395,6.574,2524898,0
2011-07-01,6.6499,6.7974,6.6039,6.7812,3954821,0
2011-07-05,6.7764,6.9215,6.7465,6.9192,5298165,0
2011-07-06,6.8919,6.9792,6.8273,6.954,3185187,0
2011-07-07,6.9653,7.0761,6.9563,7.0551,8176362,0
2011-07-08,6.9744,7.1383,6.9074,7.1383,5078198,0
2011-07-11,7.0551,7.1036,6.9354,6.9859,5395382,0
2011-07-12,6.9744,7.2118,6.9472,7.1243,16696342,0
2011-07-13,7.1656,7.3107,7.1589,7.2439,6999166,0
2011-07-14,7.2807,7.3473,7.1172,7.2531,7738428,0
2011-07-15,7.3018,7.3915,7.2669,7.2993,7046427,0
2011-07-18,7.4441,7.5178,7.3129,7.4008,7740483,0
2011-07-19,7.4677,7.6813,7.4465,7.6586,11377482,0
2011-07-20,7.0852,7.4032,6.9238,6.9631,20274375,0
2011-07-21,7.0185,7.1404,7.0095,7.1014,7238629,0
2011-07-22,7.1359,7.2328,7.1102,7.1886,5146279,0
2011-07-25,7.1172,7.1839,7.1102,7.1656,3457223,0
2011-07-26,7.1589,7.2233,7.1036,7.1475,3680061,0
2011-07-27,7.1172,7.1611,6.9122,6.9354,4624439,0
2011-07-28,6.9653,7.1102,6.9563,7.0577,4193737,0
2011-07-29,6.9835,7.0624,6.8964,7.0253,3613636,0
2011-08-01,7.1499,7.1589,6.8872,6.9677,4327494,0
2011-08-02,6.9472,7.0069,6.7653,6.7764,5408128,0
2011-08-03,6.8021,6.9008,6.627,6.8363,7627689,0
2011-08-04,6.7304,6.7952,6.2677,6.2746,8771985,0
2011-08-05,6.4011,6.4541,6.0441,6.4518,11782585,0
2011-08-08,6.1849,6.2632,5.7864,5.8603,12609532,0
2011-08-09,5.9798,5.9869,5.5079,5.9774,10513787,0
2011-08-10,5.8347,6.1456,5.7361,5.899,9067973,0
2011-08-11,5.8856,6.3667,5.8693,6.2932,7785160,0
2011-08-12,6.3021,6.5094,6.2471,6.3115,5791876,0
2011-08-15,6.3736,6.4245,6.2471,6.4245,1875947,0
2011-08-16,6.316,6.3552,6.1803,6.2722,2579717,0
2011-08-17,6.2956,6.4245,6.127,6.1985,3339366,0
2011-08-18,6.0007,6.0007,5.6389,5.7125,10252638,0
2011-08-19,5.6505,5.7658,5.4431,5.4641,9574420,0
2011-08-22,5.6183,5.7564,5.6023,5.6644,5852294,0
2011-08-23,5.6966,6.0073,5.6529,6.0073,4782236,0
2011-08-24,5.9913,6.1711,5.9637,6.1503,3129236,0
2011-08-25,6.1873,6.217,5.8944,5.9131,2601985,0
2011-08-26,5.8558,6.1089,5.7958,6.0929,4576613,0
2011-08-29,6.1755,6.4657,6.1755,6.4589,3644035,0
2011-08-30,6.3964,6.5489,6.3829,6.4795,3770555,0
2011-08-31,6.5349,6.6499,6.4865,6.5759,4057012,0
2011-09-01,6.5759,6.6612,6.3964,6.415,3277117,0
2011-09-02,6.2722,6.2769,6.0399,6.0857,1812209,0
2011-09-06,5.888,6.0375,5.8118,6.0215,3101543,0
2011-09-07,6.1386,6.3736,6.0929,6.3688,2428106,0
2011-09-08,6.3044,6.4818,6.2632,6.3347,2925886,0
2011-09-09,6.2653,6.2653,5.927,6.0215,3895347,0
2011-09-12,5.9039,6.1548,5.8833,6.1479,2142175,0
2011-09-13,6.1338,6.3205,6.0974,6.2147,3715273,0
2011-09-14,6.2495,6.4471,6.0717,6.3528,2601259,0
2011-09-15,6.4268,6.5326,6.3394,6.5094,2595176,0
2011-09-16,6.5515,6.6775,6.5137,6.5759,3490187,0
2011-09-19,6.4223,6.6386,6.3849,6.5759,2010845,0
2011-09-20,6.4268,6.5001,6.127,6.2449,9032647,0
2011-09-21,6.217,6.3505,6.0419,6.0441,4852824,0
2011-09-22,5.8301,5.9637,5.6343,5.7385,3897685,0
2011-09-23,5.7402,5.9659,5.6852,5.9293,3267694,0
2011-09-26,5.9983,6.0286,5.8186,6.0073,3390381,0
2011-09-27,6.1711,6.2495,5.9845,6.0375,3629587,0
2011-09-28,6.0537,6.1315,5.7958,5.8347,3167559,0
2011-09-29,5.9547,6.0419,5.5794,5.8965,2748793,0
2011-09-30,5.7448,5.9454,5.7198,5.759,5507437,0
2011-10-03,5.6942,5.8716,5.4987,5.5057,5993313,0
2011-10-04,5.5057,5.6966,5.2429,5.6852,4945665,0
2011-10-05,5.7125,5.8965,5.5748,5.851,4291955,0
2011-10-06,5.8487,6.1,5.8027,6.0857,3288955,0
2011-10-07,6.1042,6.2078,5.9798,6.0766,4505259,0
2011-10-10,6.217,6.4865,6.2078,6.3275,4480574,0
2011-10-11,6.2653,6.3785,6.1873,6.3347,4182496,0
2011-10-12,6.4404,6.5072,6.3275,6.3321,5588458,0
2011-10-13,6.2701,6.3275,5.9386,6.1184,10391896,0
2011-10-14,6.2239,6.2562,6.0329,6.1113,5795747,0
2011-10-17,6.0742,6.127,5.9798,6.0329,3550344,0
2011-10-18,6.0329,6.1711,5.8276,6.0952,4314588,0
2011-10-19,6.0556,6.1572,5.9682,5.9869,3687635,0
2011-10-20,5.9682,6.0696,5.8234,6.0441,3736681,0
2011-10-21,6.1294,6.1963,5.9727,5.989,5069840,0
2011-10-24,6.0329,6.2746,5.9682,6.1918,6286884,0
2011-10-25,6.1849,6.2608,6.088,6.1,3523955,0
2011-10-26,6.2123,6.2746,6.0029,6.1113,4189539,0
2011-10-27,6.3438,6.4428,6.2031,6.3688,5384284,0
2011-10-28,6.3481,6.4245,6.233,6.291,5726264,0
2011-10-31,6.2216,6.2424,6.0717,6.0717,6547895,0
2011-11-01,5.8301,6.0121,5.7864,5.9084,7688906,0
2011-11-02,6.0419,6.1548,5.9247,6.1138,11759899,0
2011-11-03,5.9845,6.4083,5.8301,6.2862,12681561,0
2011-11-04,6.2193,6.2585,5.9869,6.0375,5453882,0
2011-11-07,6.0375,6.088,5.8487,5.9154,5561719,0
2011-11-08,5.9478,5.9774,5.8073,5.9525,7853391,0
2011-11-09,5.7337,5.8255,5.6759,5.7519,7067112,0
2011-11-10,5.8047,5.8255,5.6321,5.7564,7399295,0
2011-11-11,5.8073,5.8965,5.7519,5.8809,2786588,0
2011-11-14,5.8073,5.8785,5.759,5.7887,2637324,0
2011-11-15,5.7703,5.7912,5.6207,5.701,3531938,0
2011-11-16,5.6554,5.69,5.4938,5.524,7384024,0
2011-11-17,5.5009,5.6115,5.3786,5.5863,7742953,0
2011-11-18,5.5954,5.6715,5.5748,5.6462,11233035,0
2011-11-21,5.5402,5.625,5.4895,5.5863,7222387,0
2011-11-22,5.5863,5.6134,5.4478,5.4594,5440124,0
2011-11-23,5.4184,5.4594,5.2801,5.3927,5454726,0
2011-11-25,5.3693,5.4184,5.2871,5.2979,1457865,0
2011-11-28,5.4572,5.5676,5.432,5.4938,5884037,0
2011-11-29,5.5286,5.5771,5.4407,5.5125,4838703,0
2011-11-30,5.6414,5.7472,5.6115,5.6715,3217287,0
2011-12-01,5.388,5.4455,5.1417,5.3423,16585289,0
2011-12-02,5.4184,5.5125,5.3355,5.3423,5279429,0
2011-12-05,5.4829,5.4829,5.3742,5.4162,8603094,0
2011-12-06,5.432,5.4431,5.3518,5.388,4049771,0
2011-12-07,5.3786,5.3858,5.2663,5.3307,5204131,0
2011-12-08,5.3122,5.3539,5.2381,5.2524,4679726,0
2011-12-09,5.2956,5.4249,5.2524,5.4112,3562830,0
2011-12-12,5.34,5.3624,5.2502,5.273,7224171,0
2011-12-13,5.2979,5.3448,5.0588,5.1233,6749327,0
2011-12-14,5.0999,5.2429,5.089,5.1622,8704918,0
2011-12-15,5.2041,5.2131,5.0843,5.1694,6798061,0
2011-12-16,5.2179,5.2338,5.0999,5.1214,6250933,0
2011-12-19,5.1349,5.197,5.0172,5.038,6070382,0
2011-12-20,5.1278,5.1858,5.0634,5.082,4185531,0
2011-12-21,5.0609,5.1371,5.0404,5.1116,7809882,0
2011-12-22,5.1139,5.1464,5.0195,5.0657,5730576,0
2011-12-23,5.0753,5.181,5.0609,5.1558,3013839,0
2011-12-27,5.1694,5.1995,5.1047,5.1786,8805363,0
2011-12-28,5.1877,5.1947,5.0086,5.0288,3840900,0
2011-12-29,5.0544,5.0999,5.015,5.0683,3573064,0
2011-12-30,5.0588,5.1071,5.0061,5.0336,3596137,0
2012-01-03,5.197,5.1995,5.0683,5.1091,7184763,0
2012-01-04,5.1071,5.2338,5.0914,5.181,4194472,0
2012-01-05,5.1558,5.1947,5.0566,5.1786,4629423,0
2012-01-06,5.19,5.2221,5.0843,5.1533,3008027,0
2012-01-09,5.181,5.3189,5.1558,5.3097,4729666,0
2012-01-10,5.3377,5.4686,5.3004,5.4548,5046749,0
2012-01-11,5.4205,5.4758,5.3951,5.4184,3295450,0
2012-01-12,5.3903,5.3927,5.2616,5.347,4174440,0
2012-01-13,5.3004,5.3494,5.2405,5.2871,2814958,0
2012-01-17,5.3097,5.3423,5.2084,5.2201,4096355,0
2012-01-18,5.2084,5.6115,5.2064,5.5562,7657109,0
2012-01-19,5.5771,5.7795,5.5771,5.658,6427358,0
2012-01-20,5.6554,5.6759,5.5425,5.5863,4124407,0
2012-01-23,5.5676,5.5975,5.5079,5.5748,4416432,0
2012-01-24,5.5724,5.7448,5.5583,5.7313,5349823,0
2012-01-25,5.7198,5.7337,5.6389,5.6827,4847231,0
2012-01-26,5.6966,5.7104,5.4987,5.5263,7203823,0
2012-01-27,5.517,5.6296,5.515,5.6094,2628508,0
2012-01-30,5.5632,5.6966,5.5562,5.6462,3480991,0
2012-01-31,5.6715,5.6875,5.5908,5.6644,3920590,0
2012-02-01,5.7267,5.7542,5.6691,5.7104,3602112,0
2012-02-02,5.7034,5.7288,5.5883,5.6071,2843592,0
2012-02-03,5.6667,5.7337,5.6094,5.7149,2879691,0
2012-02-06,5.7082,5.8347,5.6715,5.8322,3136393,0
2012-02-07,5.934,6.136,5.9084,6.0836,8652880,0
2012-02-08,6.1338,6.1963,5.9869,6.0514,4577909,0
2012-02-09,6.065,6.2746,6.065,6.2449,5105406,0
2012-02-10,6.1827,6.1963,6.088,6.1113,2588244,0
2012-02-13,6.1779,6.3227,6.136,6.2956,6122653,0
2012-02-14,6.2352,6.2677,6.1548,6.2193,4653368,0
2012-02-15,6.2287,6.3394,6.164,6.2239,6442901,0
2012-02-16,5.9869,6.4471,5.9547,6.2147,28587627,0
2012-02-17,6.2308,6.2608,6.1803,6.2103,4813976,0
2012-02-21,6.2424,6.2996,6.1687,6.2538,6183358,0
2012-02-22,6.2376,6.3894,6.1985,6.3227,6317919,0
2012-02-23,6.3067,6.4566,6.3044,6.415,5641950,0
2012-02-24,6.4036,6.5257,6.3667,6.5161,6258452,0
2012-02-27,6.4495,6.5673,6.4083,6.5326,5200907,0
2012-02-28,6.5417,6.6915,6.5137,6.6637,7807830,0
2012-02-29,6.6612,6.7167,6.6061,6.6157,4762726,0
2012-03-01,6.652,6.7258,6.6109,6.6499,4157726,0
2012-03-02,6.6406,6.6429,6.4914,6.5759,3380425,0
2012-03-05,6.5515,6.5759,6.4728,6.5465,2357749,0
2012-03-06,6.4657,6.4703,6.2956,6.3645,5622455,0
2012-03-07,6.3943,6.4245,6.3416,6.4106,4108080,0
2012-03-08,6.4681,6.5184,6.4223,6.4681,2732668,0
2012-03-09,6.4795,6.6227,6.4703,6.5852,2204848,0
2012-03-12,6.597,6.6938,6.5601,6.6083,2265807,0
2012-03-13,6.6342,6.6775,6.5626,6.6683,3524701,0
2012-03-14,6.6705,6.6705,6.6342,6.6612,3054674,0
2012-03-15,6.6587,6.763,6.6083,6.7559,4384033,0
2012-03-16,6.7536,6.774,6.5992,6.6157,4279793,0
2012-03-19,6.5921,6.7419,6.5718,6.68,3735261,0
2012-03-20,6.6474,6.735,6.6452,6.6938,1735077,0
2012-03-21,6.7216,6.7582,6.6662,6.6987,2354846,0
2012-03-22,6.6179,6.7861,6.5649,6.7121,4923638,0
2012-03-23,6.7216,6.7442,6.5694,6.7029,4716665,0
2012-03-26,6.7696,6.8548,6.763,6.7764,5495806,0
2012-03-27,6.7905,6.8641,6.7905,6.8065,3727417,0
2012-03-28,6.7905,6.8157,6.7258,6.7717,4570805,0
2012-03-29,6.7216,6.8273,6.6824,6.8065,4642076,0
2012-03-30,6.8618,6.8872,6.7653,6.8021,4015775,0
2012-04-02,6.793,6.8202,6.6963,6.7237,4462054,0
2012-04-03,6.7304,6.8226,6.7098,6.7952,3628362,0
2012-04-04,6.7419,6.8504,6.6543,6.7029,5310113,0
2012-04-05,6.705,6.7465,6.6474,6.6662,2193305,0
2012-04-09,6.574,6.5759,6.4518,6.4818,3574146,0
2012-04-10,6.4566,6.4657,6.2677,6.2814,5079254,0
2012-04-11,6.3505,6.4471,6.3505,6.3919,3866714,0
2012-04-12,6.3872,6.4333,6.3021,6.3505,4263937,0
2012-04-13,6.3576,6.4566,6.3227,6.4223,4310122,0
2012-04-16,6.2376,6.3115,6.1089,6.3115,13277791,0
2012-04-17,6.3347,6.4566,6.3021,6.3092,8402445,0
2012-04-18,6.2769,6.2956,6.164,6.2653,4987845,0
2012-04-19,6.2746,6.316,6.1803,6.2031,5878280,0
2012-04-20,6.3092,7.023,6.3092,6.9122,21841383,0
2012-04-23,6.8273,6.8594,6.6364,6.6775,10215472,0
2012-04-24,6.6637,6.6845,6.5301,6.5626,6352672,0
2012-04-25,6.6248,6.627,6.5184,6.5626,4251020,0
2012-04-26,6.5718,6.6083,6.4728,6.5945,4088077,0
2012-04-27,6.597,6.6637,6.5001,6.652,3618751,0
2012-04-30,6.6499,6.6499,6.4703,6.4982,3441115,0
2012-05-01,6.4957,6.6227,6.4632,6.521,3067647,0
2012-05-02,6.4818,6.68,6.4818,6.6474,2404352,0
2012-05-03,6.6364,6.6364,6.3807,6.4357,5227379,0
2012-05-04,6.3943,6.4106,6.2424,6.2975,4009912,0
2012-05-07,6.2632,6.316,6.2031,6.2471,3369982,0
2012-05-08,6.1895,6.2123,5.927,6.1138,7117312,0
2012-05-09,6.0375,6.1755,5.9845,6.1596,2816712,0
2012-05-10,6.1943,6.217,6.1202,6.136,4053189,0
2012-05-11,6.1064,6.2123,6.0673,6.1711,3889424,0
2012-05-14,6.127,6.1596,6.0441,6.1089,4044102,0
2012-05-15,6.102,6.1918,6.0581,6.0929,3530117,0
2012-05-16,6.1113,6.136,6.0029,6.0791,6250147,0
2012-05-17,6.0717,6.1,5.851,5.851,2949983,0
2012-05-18,5.876,5.9108,5.6875,5.7058,4538731,0
2012-05-21,5.6852,5.9062,5.6738,5.8558,5003425,0
2012-05-22,5.8627,5.989,5.8534,5.9869,5080868,0
2012-05-23,5.927,6.0514,5.8899,6.0329,3301110,0
2012-05-24,6.0399,6.1524,6.0193,6.1436,3404683,0
2012-05-25,6.1503,6.2769,6.0974,6.2287,4552109,0
2012-05-29,6.2746,6.4268,6.24,6.4223,5974462,0
2012-05-30,6.3067,6.4289,6.2975,6.4245,7690074,0
2012-05-31,6.4106,6.4357,6.3044,6.415,6764191,0
2012-06-01,6.2585,6.3438,6.1755,6.2308,5567175,0
2012-06-04,6.2193,6.2585,6.1138,6.2449,3377501,0
2012-06-05,6.1985,6.3807,6.1503,6.3576,3579589,0
2012-06-06,6.4036,6.5417,6.4036,6.5072,2118447,0
2012-06-07,6.5626,6.5626,6.4036,6.4982,3653132,0
2012-06-08,6.4749,6.6248,6.4268,6.6017,1633656,0
2012-06-11,6.6752,6.6775,6.4245,6.4378,2237876,0
2012-06-12,6.4728,6.5326,6.3416,6.5184,3620014,0
2012-06-13,6.5161,6.5161,6.2562,6.3044,4363173,0
2012-06-14,6.325,6.5992,6.3115,6.5673,4119387,0
2012-06-15,6.5901,6.7237,6.5395,6.6869,3202871,0
2012-06-18,6.6452,6.705,6.5137,6.68,1442438,0
2012-06-19,6.6963,6.7582,6.6563,6.68,4683690,0
2012-06-20,6.6824,6.6869,6.5395,6.6406,3658018,0
2012-06-21,6.6364,6.6727,6.4357,6.4728,2706788,0
2012-06-22,6.4728,6.5301,6.4428,6.4703,3125179,0
2012-06-25,6.3943,6.4106,6.2193,6.2562,4583038,0
2012-06-26,6.2838,6.3067,6.2031,6.291,3517557,0
2012-06-27,6.2838,6.3275,6.1963,6.233,2135134,0
2012-06-28,6.1943,6.2515,6.0742,6.2471,3369152,0
2012-06-29,6.3438,6.415,6.3092,6.3849,3906259,0
2012-07-02,6.4495,6.4681,6.3872,6.4681,3036796,0
2012-07-03,6.4589,6.5626,6.4313,6.5578,1792069,0
2012-07-05,6.5301,6.6775,6.5233,6.6429,1400735,0
2012-07-06,6.5759,6.6386,6.5557,6.6227,1777328,0
2012-07-09,6.6083,6.68,6.5489,6.6429,2538624,0
2012-07-10,6.6705,6.7374,6.6587,6.6963,3144266,0
2012-07-11,6.6775,6.719,6.5673,6.6987,2906354,0
2012-07-12,6.652,6.6938,6.5759,6.6752,4292350,0
2012-07-13,6.6987,6.8783,6.6963,6.8408,3869191,0
2012-07-16,6.8112,6.8759,6.7167,6.8112,2562745,0
2012-07-17,6.8297,6.9677,6.7861,6.9354,5069804,0
2012-07-18,6.9238,7.0322,6.9074,6.97,5189587,0
2012-07-19,7.023,7.0966,6.954,6.9744,3538806,0
2012-07-20,6.9052,6.9354,6.8249,6.8526,2513569,0
2012-07-23,6.728,6.7374,6.6293,6.7143,2334970,0
2012-07-24,6.7167,6.7327,6.5876,6.6406,3203262,0
2012-07-25,6.6342,6.6612,6.4865,6.5001,4491396,0
2012-07-26,6.6061,6.6429,6.4982,6.6109,3707434,0
2012-07-27,6.6752,6.8504,6.652,6.8455,6458256,0
2012-07-30,6.8734,7.0436,6.8641,6.9835,6783910,0
2012-07-31,6.8805,6.9792,6.7998,6.9122,6620638,0
2012-08-01,7.023,7.603,7.023,7.3202,17507717,0
2012-08-02,7.2328,7.3845,7.1079,7.1839,7508494,0
2012-08-03,7.2947,7.3684,7.2373,7.2923,3393862,0
2012-08-06,7.3065,7.3639,7.2578,7.3153,3216989,0
2012-08-07,7.359,7.4441,7.3315,7.3797,3893000,0
2012-08-08,7.3292,7.3915,7.2947,7.3822,4451485,0
2012-08-09,7.3426,7.4605,7.3107,7.4074,2503791,0
2012-08-10,7.3797,7.4232,7.3129,7.3938,2792938,0
2012-08-13,7.3684,7.419,7.2718,7.4117,2213200,0
2012-08-14,7.4677,7.5089,7.428,7.4815,3301275,0
2012-08-15,7.4605,7.5178,7.4465,7.5018,2824294,0
2012-08-16,7.4879,7.5089,7.4558,7.4879,5511552,0
2012-08-17,7.4927,7.5158,7.47,7.511,3000258,0
2012-08-20,7.47,7.511,7.3754,7.4032,2471452,0
2012-08-21,7.4117,7.4652,7.3639,7.4074,1779238,0
2012-08-22,7.3845,7.4376,7.3385,7.4056,1956837,0
2012-08-23,7.387,7.4581,7.3018,7.3961,4084554,0
2012-08-24,7.387,7.4581,7.3615,7.4211,2158668,0
2012-08-27,7.4376,7.4376,7.3406,7.3661,3628856,0
2012-08-28,7.3797,7.4258,7.3385,7.3938,2967230,0
2012-08-29,7.4032,7.495,7.3661,7.4537,4801699,0
2012-08-30,7.3961,7.4489,7.3315,7.4232,2156521,0
2012-08-31,7.4605,7.5248,7.359,7.4677,1716618,0
2012-09-04,7.4741,7.5481,7.3566,7.5296,2485180,0
2012-09-05,7.3822,7.5204,7.3822,7.4766,1656545,0
2012-09-06,7.5549,7.6835,7.5248,7.6721,1918187,0
2012-09-07,7.6835,7.7987,7.6515,7.6721,4603689,0
2012-09-10,7.5409,7.6745,7.5409,7.5598,1869690,0
2012-09-11,7.4879,7.5689,7.4352,7.5458,1562375,0
2012-09-12,7.5779,7.5779,7.5041,7.5385,1550652,0
2012-09-13,7.5321,7.6335,7.5321,7.6265,1952751,0
2012-09-14,7.6192,7.829,7.6192,7.7987,2610185,0
2012-09-17,7.762,7.7715,7.6931,7.7298,2154513,0
2012-09-18,7.6745,7.7437,7.5664,7.5734,2885314,0
2012-09-19,7.603,7.6608,7.5549,7.6335,1396990,0
2012-09-20,7.5868,7.6123,7.5361,7.5361,1565216,0
2012-09-21,7.5914,7.5914,7.4098,7.4441,6624597,0
2012-09-24,7.3984,7.571,7.3984,7.5503,5062993,0
2012-09-25,7.5804,7.5804,7.3202,7.3202,3478580,0
2012-09-26,7.3226,7.3708,7.2902,7.359,3684861,0
2012-09-27,7.3774,7.4032,7.3385,7.3797,2772697,0
2012-09-28,7.3473,7.3754,7.2463,7.3406,1848735,0
2012-10-01,7.3639,7.3822,7.1774,7.3084,3594315,0
2012-10-02,7.3107,7.387,7.2669,7.3754,2091297,0
2012-10-03,7.4441,7.6241,7.3845,7.6168,3362400,0
2012-10-04,7.6379,7.7413,7.5914,7.7389,2360016,0
2012-10-05,7.7691,7.8197,7.7001,7.723,2434827,0
2012-10-08,7.6907,7.6907,7.5939,7.6077,1736253,0
2012-10-09,7.6077,7.6791,7.5734,7.6123,1500602,0
2012-10-10,7.6379,7.6745,7.495,7.495,2127118,0
2012-10-11,7.5804,7.5914,7.4327,7.4398,2215475,0
2012-10-12,7.4352,7.486,7.336,7.3615,1772665,0
2012-10-15,7.3961,7.5574,7.3661,7.5549,1879802,0
2012-10-16,7.5987,7.7118,7.5758,7.6956,1982681,0
2012-10-17,7.7001,7.7599,7.6287,7.7161,1836786,0
2012-10-18,7.686,7.7715,7.6102,7.7389,2119697,0
2012-10-19,7.7068,7.7254,7.5734,7.6356,1384408,0
2012-10-22,7.5868,7.7483,7.511,7.5758,2255973,0
2012-10-23,7.5204,7.6813,7.4766,7.6791,3597066,0
2012-10-24,7.5345,7.6561,7.2531,7.495,8362502,0
2012-10-25,7.5689,7.5891,7.3915,7.5549,3964255,0
2012-10-26,7.5758,7.6335,7.5272,7.6146,4257554,0
2012-10-31,7.6835,7.7715,7.6379,7.7068,3473711,0
2012-11-01,7.7138,7.9718,7.6655,7.9672,4028250,0
2012-11-02,8.0041,8.0291,7.8678,7.9811,3327001,0
2012-11-05,7.974,8.059,7.9532,8.034,2371624,0
2012-11-06,8.0268,8.1142,7.9854,8.1142,2530446,0
2012-11-07,8.0408,8.0914,7.9434,7.9854,2461135,0
2012-11-08,8.0041,8.0041,7.753,7.7691,3069970,0
2012-11-09,7.762,7.7899,7.6813,7.7437,4001535,0
2012-11-12,7.7851,7.822,7.4927,7.5503,4329957,0
2012-11-13,7.5433,7.8407,7.5064,7.7599,4361467,0
2012-11-14,7.7916,7.7941,7.5758,7.6077,5453160,0
2012-11-15,7.6077,7.6767,7.5433,7.6265,3549940,0
2012-11-16,7.6697,7.7599,7.6146,7.7552,3747056,0
2012-11-19,7.8407,7.9766,7.7899,7.9233,3157804,0
2012-11-20,7.8934,8.034,7.8516,7.9692,1980899,0
2012-11-21,7.974,8.0316,7.9208,8.013,1450651,0
2012-11-23,8.0316,8.1281,8.0177,8.0545,1142943,0
2012-11-26,8.034,8.059,7.9097,8.0454,1872371,0
2012-11-27,8.0065,8.1142,7.9854,8.0847,3862666,0
2012-11-28,8.0892,8.3563,8.0545,8.2345,4145653,0
2012-11-29,8.2547,8.257,8.142,8.2297,2895092,0
2012-11-30,8.5288,8.5288,8.28,8.3127,9227316,0
2012-12-03,8.3447,8.3632,8.1653,8.2942,3658885,0
2012-12-04,8.2547,8.3609,8.2018,8.2666,3944187,0
2012-12-05,8.1702,8.2753,8.1303,8.241,3493359,0
2012-12-06,8.2297,8.3495,8.1946,8.3353,2319154,0
2012-12-07,8.3215,8.3793,8.1702,8.2088,4116519,0
2012-12-10,8.2133,8.3009,8.1855,8.2345,3386806,0
2012-12-11,8.257,8.3194,8.1878,8.2641,4858815,0
2012-12-12,8.2503,8.3127,8.1142,8.1256,3859065,0
2012-12-13,8.163,8.2893,8.0892,8.1349,2557124,0
2012-12-14,8.1327,8.2435,8.059,8.1766,2974609,0
2012-12-17,8.1878,8.2893,8.1878,8.273,2045062,0
2012-12-18,8.3031,8.4255,8.2547,8.4044,3472464,0
2012-12-19,8.3928,8.4255,8.3174,8.3306,3160029,0
2012-12-20,8.3306,8.3424,8.1053,8.239,4163056,0
2012-12-21,8.1536,8.2967,8.1006,8.2967,9237633,0
2012-12-24,8.1536,8.3903,8.1536,8.2641,1888830,0
2012-12-26,8.2525,8.2666,8.0363,8.0892,2809253,0
2012-12-27,8.0869,8.2041,7.9992,8.1327,2345248,0
2012-12-28,8.0847,8.1491,7.9992,8.0545,2502495,0
2012-12-31,8.0155,8.2706,8.0084,8.2479,2900088,0
2013-01-02,8.3903,8.4255,8.0847,8.1946,5269360,0
2013-01-03,8.2479,8.3537,8.1514,8.3283,4281432,0
2013-01-04,8.3584,8.5472,8.2825,8.5451,4991980,0
2013-01-07,8.4922,8.5105,8.3863,8.469,3923926,0
2013-01-08,8.4968,8.5381,8.3653,8.4019,1957264,0
2013-01-09,8.43,8.469,8.3697,8.3793,2815238,0
2013-01-10,8.4044,8.4141,8.1766,8.326,5843548,0
2013-01-11,8.3424,8.4019,8.3174,8.3697,4576520,0
2013-01-14,8.4019,8.6098,8.3632,8.5197,4769058,0
2013-01-15,8.4596,8.6811,8.4596,8.6533,3219459,0
2013-01-16,8.6139,8.858,8.5843,8.8167,4389261,0
2013-01-17,8.8213,8.8604,8.6578,8.7661,3206427,0
2013-01-18,8.7778,8.8004,8.6647,8.7062,2474288,0
2013-01-22,8.7037,8.771,8.6763,8.7338,3090591,0
2013-01-23,8.6833,8.7567,8.6116,8.743,2898881,0
2013-01-24,8.771,8.8075,8.6693,8.7062,3568984,0
2013-01-25,8.7338,8.8695,8.7313,8.858,3095696,0
2013-01-28,8.8674,8.9341,8.8004,8.8651,3869972,0
2013-01-29,8.8651,8.8674,8.6256,8.6669,5877534,0
2013-01-30,8.6578,8.6881,8.5244,8.5496,5233457,0
2013-01-31,8.5472,8.6833,8.4825,8.6299,5629852,0
2013-02-01,8.6881,8.8256,8.6049,8.6902,3685898,0
2013-02-04,8.6647,8.8075,8.6139,8.6811,4010225,0
2013-02-05,8.7359,9.0961,8.6811,8.791,5039535,0
2013-02-06,8.7245,9.0491,8.5773,9.0398,9931620,0
2013-02-07,9.0748,9.2749,9.0491,9.2506,7490147,0
2013-02-08,9.237,9.3819,9.1944,9.3285,4460889,0
2013-02-11,9.3256,9.3285,9.2789,9.2992,3607815,0
2013-02-12,9.3138,9.3423,9.2283,9.2429,4404970,0
2013-02-13,9.235,9.3256,9.2013,9.304,5138414,0
2013-02-14,9.2652,9.3403,9.2225,9.307,4029519,0
2013-02-15,9.3158,9.3681,9.1507,9.2013,6363691,0
2013-02-19,9.237,9.2672,9.1325,9.1391,5044564,0
2013-02-20,9.1438,9.1488,8.9915,8.9988,3906657,0
2013-02-21,8.9988,9.0425,8.8627,8.8876,4365645,0
2013-02-22,8.948,8.9733,8.8354,8.9185,4125429,0
2013-02-25,8.9525,9.0056,8.8097,8.8118,2854535,0
2013-02-26,8.858,8.9525,8.791,8.9458,4397194,0
2013-02-27,8.9543,9.0425,8.9159,9.031,3770250,0
2013-02-28,9.031,9.2691,9.0196,9.1286,7977404,0
2013-03-01,9.117,9.141,8.941,9.0519,4444071,0
2013-03-04,9.0398,9.1944,9.0142,9.1124,4370924,0
2013-03-05,9.141,9.2225,9.141,9.1718,2400571,0
2013-03-06,9.1796,9.2148,9.0837,9.1076,3098604,0
2013-03-07,9.1296,9.1718,8.9686,8.9988,5484645,0
2013-03-08,9.0519,9.237,8.9988,9.2302,5467097,0
2013-03-11,9.2148,9.2817,9.1881,9.2749,3961961,0
2013-03-12,9.2457,9.3207,9.2234,9.2885,3558570,0
2013-03-13,9.3187,9.605,9.3022,9.592,6421407,0
2013-03-14,9.605,9.661,9.444,9.4827,7687100,0
2013-03-15,9.4204,9.514,9.3236,9.514,8952619,0
2013-03-18,9.4529,9.565,9.4271,9.4658,2930876,0
2013-03-19,9.511,9.535,9.4184,9.516,4145669,0
2013-03-20,9.573,9.658,9.4906,9.64,3134222,0
2013-03-21,9.626,9.715,9.624,9.678,4987062,0
2013-03-22,9.933,10.256,9.794,9.84,5895383,0
2013-03-25,9.903,10.116,9.869,10.104,5231485,0
2013-03-26,10.127,10.165,10.111,10.154,3991228,0
2013-03-27,10.117,10.332,10.074,10.32,4978921,0
2013-03-28,10.353,10.519,10.289,10.49,6296185,0
2013-04-01,10.478,10.522,10.429,10.497,6289899,0
2013-04-02,10.665,10.841,10.502,10.574,14812952,0
2013-04-03,10.654,10.66,10.111,10.296,11628135,0
2013-04-04,10.269,10.433,10.229,10.39,4640275,0
2013-04-05,10.473,10.813,10.473,10.785,7221923,0
2013-04-08,10.834,10.985,10.689,10.972,7621295,0
2013-04-09,10.994,11.142,10.917,11.081,5370476,0
2013-04-10,11.091,11.381,11.07,11.262,7239120,0
2013-04-11,11.317,11.395,11.138,11.157,8644987,0
2013-04-12,11.136,11.136,10.832,10.913,10664876,0
2013-04-15,10.893,10.983,10.656,10.672,9181510,0
2013-04-16,10.768,10.789,10.663,10.71,8382463,0
2013-04-17,10.677,10.692,10.519,10.612,5938461,0
2013-04-18,10.642,10.642,10.438,10.54,5506261,0
2013-04-19,10.576,10.668,10.482,10.588,5568281,0
2013-04-22,10.635,10.864,10.562,10.825,8248803,0
2013-04-23,10.913,11.16,10.885,11.053,5912164,0
2013-04-24,11.037,11.513,10.987,11.152,6380382,0
2013-04-25,11.166,11.37,11.122,11.302,3863142,0
2013-04-26,11.246,11.354,11.214,11.319,3580213,0
2013-04-29,11.417,11.475,11.341,11.392,4549439,0
2013-04-30,11.39,11.55,11.329,11.55,4335762,0
2013-05-01,11.511,11.542,11.339,11.373,4654286,0
2013-05-02,11.398,11.422,11.319,11.351,4323040,0
2013-05-03,11.485,11.514,11.275,11.302,6408402,0
2013-05-06,11.414,11.58,11.373,11.402,5578332,0
2013-05-07,11.415,11.738,11.385,11.715,5075727,0
2013-05-08,11.678,11.727,11.588,11.615,5147436,0
2013-05-09,11.617,11.715,11.474,11.505,5066465,0
2013-05-10,11.505,11.639,11.495,11.634,3379619,0
2013-05-13,11.61,11.664,11.458,11.493,3187935,0
2013-05-14,11.518,11.706,11.518,11.706,2958956,0
2013-05-15,11.708,11.855,11.708,11.831,3190600,0
2013-05-16,11.836,11.91,11.745,11.785,4924467,0
2013-05-17,11.785,11.935,11.778,11.913,2920493,0
2013-05-20,11.898,11.957,11.762,11.774,2803008,0
2013-05-21,11.759,11.883,11.664,11.764,2474360,0
2013-05-22,11.754,11.815,11.489,11.559,2623245,0
2013-05-23,11.41,11.57,11.234,11.549,3987031,0
2013-05-24,11.466,11.48,11.315,11.425,2325444,0
2013-05-28,11.595,11.693,11.514,11.59,2222244,0
2013-05-29,11.512,11.615,11.495,11.507,2550297,0
2013-05-30,11.507,11.612,11.497,11.565,2332063,0
2013-05-31,11.53,11.711,11.505,11.525,1425863,0
2013-06-03,11.523,11.523,11.177,11.341,5254672,0
2013-06-04,11.319,11.491,11.309,11.446,3380287,0
2013-06-05,11.398,11.466,11.287,11.4,3015026,0
2013-06-06,11.368,11.495,11.312,11.48,2420496,0
2013-06-07,11.559,11.624,11.474,11.579,1483073,0
2013-06-10,11.632,11.745,11.597,11.717,2717789,0
2013-06-11,11.579,11.65,11.461,11.57,1277926,0
2013-06-12,11.624,11.75,11.59,11.645,2816754,0
2013-06-13,11.685,11.918,11.652,11.868,3208697,0
2013-06-14,11.863,11.896,11.729,11.881,1972518,0
2013-06-17,11.959,11.997,11.872,11.953,2123413,0
2013-06-18,11.955,12.122,11.955,12.099,2545211,0
2013-06-19,12.113,12.223,12.047,12.124,1795303,0
2013-06-20,11.951,11.955,11.767,11.848,4268610,0
2013-06-21,11.919,11.945,11.315,11.497,7936352,0
2013-06-24,11.414,11.601,11.177,11.493,4000786,0
2013-06-25,11.617,11.759,11.574,11.693,2665847,0
2013-06-26,11.809,11.868,11.674,11.759,2664275,0
2013-06-27,11.845,11.919,11.736,11.797,2392907,0
2013-06-28,11.8,12.072,11.778,11.92,4422399,0
2013-07-01,11.943,12.16,11.91,12.017,2176920,0
2013-07-02,11.987,12.073,11.933,12.054,3493556,0
2013-07-03,12.036,12.191,11.977,12.102,1758302,0
2013-07-05,12.137,12.201,12.057,12.139,1897902,0
2013-07-08,12.199,12.283,12.117,12.155,2784771,0
2013-07-09,12.24,12.437,12.23,12.41,2471786,0
2013-07-10,12.402,12.413,12.271,12.321,2544805,0
2013-07-11,12.437,12.517,12.301,12.352,1858545,0
2013-07-12,12.348,12.486,12.316,12.402,1437925,0
2013-07-15,12.41,12.494,12.271,12.323,1994688,0
2013-07-16,12.313,12.385,12.147,12.194,1882849,0
2013-07-17,12.225,12.293,12.147,12.165,2321594,0
2013-07-18,12.201,12.243,12.064,12.09,2549811,0
2013-07-19,12.102,12.147,11.999,12.082,1867328,0
2013-07-22,12.075,12.17,12.012,12.155,2100006,0
2013-07-23,12.194,12.395,12.088,12.336,1819084,0
2013-07-24,13.042,13.72,13.042,13.31,20956508,0
2013-07-25,13.45,13.637,13.313,13.573,7673504,0
2013-07-26,13.579,13.836,13.48,13.826,4455281,0
2013-07-29,13.75,13.826,13.612,13.821,3342154,0
2013-07-30,13.821,13.867,13.708,13.745,3280988,0
2013-07-31,14.561,15.165,14.338,14.67,10964551,0
2013-08-01,14.808,15.02,14.691,14.864,9651050,0
2013-08-02,14.794,14.89,14.658,14.738,3124122,0
2013-08-05,14.759,14.791,14.604,14.68,3467028,0
2013-08-06,14.583,14.653,14.329,14.547,3485597,0
2013-08-07,14.542,14.542,14.211,14.302,3091512,0
2013-08-08,14.418,14.515,14.311,14.423,3262650,0
2013-08-09,14.47,14.617,14.299,14.356,2479681,0
2013-08-12,14.251,14.466,14.183,14.413,2344525,0
2013-08-13,14.486,14.508,14.331,14.474,2785654,0
2013-08-14,14.408,14.43,14.244,14.297,2415726,0
2013-08-15,14.171,14.199,14.021,14.05,3216039,0
2013-08-16,13.986,14.019,13.77,13.81,3191174,0
2013-08-19,13.81,14.122,13.732,13.929,3064770,0
2013-08-20,13.943,14.047,13.763,13.772,3107775,0
2013-08-21,13.722,14.244,13.722,14.091,3646670,0
2013-08-22,14.117,14.249,14.078,14.176,1515320,0
2013-08-23,14.261,14.284,14,14.169,1306242,0
2013-08-26,14.194,14.325,14.1,14.117,1379539,0
2013-08-27,14.032,14.178,13.965,13.996,2105900,0
2013-08-28,13.97,14.069,13.853,14.065,1829463,0
2013-08-29,14.041,14.251,13.981,14.217,1614280,0
2013-08-30,14.256,14.256,13.809,13.835,3253437,0
2013-09-03,13.96,14.174,13.736,14.086,4867103,0
2013-09-04,14.122,14.338,14.05,14.27,2907411,0
2013-09-05,14.35,14.44,14.254,14.294,2711334,0
2013-09-06,14.292,14.411,14.067,14.318,2938416,0
2013-09-09,14.328,14.411,14.119,14.37,2293324,0
2013-09-10,14.425,14.611,14.382,14.611,3119761,0
2013-09-11,14.494,14.521,14.124,14.227,4780567,0
2013-09-12,14.184,14.32,14.144,14.219,3241899,0
2013-09-13,14.224,14.421,14.194,14.378,2619046,0
2013-09-16,14.54,14.714,14.475,14.699,2989562,0
2013-09-17,14.688,14.756,14.586,14.739,2487808,0
2013-09-18,14.753,14.892,14.511,14.86,2582379,0
2013-09-19,14.922,14.994,14.737,14.948,1858374,0
2013-09-20,14.933,15.014,14.737,14.766,3030433,0
2013-09-23,14.743,14.757,14.494,14.749,1943834,0
2013-09-24,14.679,14.804,14.475,14.705,3419125,0
2013-09-25,14.676,14.971,14.53,14.54,6034929,0
2013-09-26,14.571,14.691,14.525,14.649,1999397,0
2013-09-27,14.647,14.683,14.492,14.518,2487267,0
2013-09-30,14.457,14.567,14.318,14.493,2574503,0
2013-10-01,14.497,14.741,14.39,14.656,4034947,0
2013-10-02,14.557,14.576,14.315,14.45,3269544,0
2013-10-03,14.454,14.666,14.34,14.484,2657723,0
2013-10-04,14.492,14.499,14.415,14.463,2896077,0
2013-10-07,14.402,14.402,14.028,14.039,3402861,0
2013-10-08,14.016,14.094,13.544,13.605,4855752,0
2013-10-09,13.599,13.775,13.48,13.686,4791305,0
2013-10-10,13.813,14.008,13.752,14.008,2186709,0
2013-10-11,14.013,14.107,13.884,13.97,3148072,0
2013-10-14,13.884,14.161,13.851,14.136,2450732,0
2013-10-15,14.127,14.202,13.989,14.032,3315060,0
2013-10-16,14.149,14.456,14.127,14.39,2689553,0
2013-10-17,14.39,14.878,14.378,14.71,5306150,0
2013-10-18,14.714,14.911,14.613,14.907,1878116,0
2013-10-21,14.856,14.915,14.681,14.836,2116547,0
2013-10-22,14.809,14.903,14.552,14.563,3853566,0
2013-10-23,14.474,14.639,14.385,14.621,2002380,0
2013-10-24,14.691,14.769,14.588,14.741,1399899,0
2013-10-25,14.809,14.901,14.647,14.751,1988828,0
2013-10-28,14.795,14.86,14.656,14.834,2068439,0
2013-10-29,14.854,14.874,14.681,14.858,1917107,0
2013-10-30,14.863,14.98,14.681,14.783,3360827,0
2013-10-31,15.469,16.13,15.469,15.843,8214357,0
2013-11-01,15.877,15.989,15.669,15.678,5014920,0
2013-11-04,15.757,15.838,15.603,15.676,3261047,0
2013-11-05,15.674,15.743,15.567,15.664,3198810,0
2013-11-06,16.033,16.033,15.714,15.907,3002436,0
2013-11-07,15.974,15.974,15.396,15.41,2688165,0
2013-11-08,15.437,15.564,15.363,15.496,2048409,0
2013-11-11,15.596,15.763,15.48,15.603,1906499,0
2013-11-12,15.719,15.805,15.62,15.757,2381815,0
2013-11-13,15.721,15.987,15.676,15.966,1917322,0
2013-11-14,15.974,16.225,15.894,16.207,1964593,0
2013-11-15,16.165,16.232,16.059,16.199,2622852,0
2013-11-18,16.216,16.27,16.034,16.103,1891543,0
2013-11-19,16.054,16.091,15.858,15.937,1739718,0
2013-11-20,15.99,16.192,15.933,16.072,2209843,0
2013-11-21,16.111,16.203,16.039,16.152,5251401,0
2013-11-22,16.165,16.414,16.165,16.35,1999755,0
2013-11-25,16.412,16.466,16.184,16.227,2516376,0
2013-11-26,16.28,16.462,16.249,16.4,3540531,0
2013-11-27,16.452,16.452,16.321,16.384,2718199,0
2013-11-29,16.441,16.441,16.288,16.305,589381,0
2013-12-02,16.294,16.371,16.103,16.329,3268024,0
2013-12-03,16.31,16.446,16.165,16.31,3562036,0
2013-12-04,16.227,16.318,16.167,16.232,2154382,0
2013-12-05,16.182,16.514,15.966,16.503,2909746,0
2013-12-06,16.584,16.7,16.027,16.074,5597252,0
2013-12-09,16.081,16.187,16.006,16.064,2404052,0
2013-12-10,15.999,16.074,15.861,15.992,2805911,0
2013-12-11,15.994,16.072,15.726,15.759,2830812,0
2013-12-12,15.784,15.802,15.616,15.631,1430889,0
2013-12-13,15.688,15.748,15.578,15.631,1617479,0
2013-12-16,15.678,15.858,15.667,15.741,2072333,0
2013-12-17,15.738,15.815,15.586,15.788,1417892,0
2013-12-18,15.875,16.03,15.638,16.027,2857514,0
2013-12-19,15.99,16.006,15.598,15.726,2685626,0
2013-12-20,15.82,15.987,15.695,15.974,2746891,0
2013-12-23,16.004,16.081,15.89,16.054,1872550,0
2013-12-24,16.081,16.145,15.976,16.145,913806,0
2013-12-26,16.141,16.244,16.074,16.108,1046646,0
2013-12-27,16.096,16.229,16.068,16.13,1200736,0
2013-12-30,16.119,16.308,16.062,16.189,2535792,0
2013-12-31,16.216,16.425,16.216,16.345,2004850,0
2014-01-02,16.239,16.319,16.006,16.177,2282318,0
2014-01-03,16.167,16.227,16.091,16.162,1842135,0
2014-01-06,16.214,16.254,16.081,16.083,1724242,0
2014-01-07,16.125,16.282,15.914,16.001,2366214,0
2014-01-08,15.999,16.036,15.82,15.856,1971604,0
2014-01-09,15.886,16.305,15.761,16.251,3014965,0
2014-01-10,16.218,16.356,16.205,16.3,2315115,0
2014-01-13,16.241,16.312,15.754,15.848,2082191,0
2014-01-14,15.926,16.111,15.811,16.098,2466331,0
2014-01-15,16.116,16.222,16.083,16.147,1797436,0
2014-01-16,16.069,16.081,15.878,15.954,2048653,0
2014-01-17,15.871,15.952,15.631,15.634,3275233,0
2014-01-21,15.771,15.808,15.474,15.548,3020009,0
2014-01-22,15.546,15.685,15.485,15.658,1789724,0
2014-01-23,15.65,15.65,15.437,15.598,2480815,0
2014-01-24,15.535,15.634,15.172,15.174,3233486,0
2014-01-27,15.161,15.281,14.878,14.93,5229867,0
2014-01-28,14.853,15.02,14.783,14.924,5356050,0
2014-01-29,14.844,15.229,14.792,15.136,7239826,0
2014-01-30,16.282,17.326,16.282,16.859,10661666,0
2014-01-31,16.627,16.654,16.414,16.547,7142361,0
2014-02-03,16.528,16.54,15.826,15.841,5094581,0
2014-02-04,16.011,16.098,15.839,15.851,4346149,0
2014-02-05,15.856,16.068,15.676,15.976,4463931,0
2014-02-06,16.042,16.421,15.946,16.396,4229996,0
2014-02-07,16.436,16.661,16.374,16.584,2367958,0
2014-02-10,16.58,16.717,16.495,16.625,3768691,0
2014-02-11,16.637,16.908,16.591,16.856,2551738,0
2014-02-12,16.856,17.029,16.705,16.824,4041832,0
2014-02-13,16.717,17.03,16.717,16.987,2792023,0
2014-02-14,17.025,17.099,16.913,17.032,2060900,0
2014-02-18,17.115,17.115,16.911,16.98,2095856,0
2014-02-19,16.937,17.18,16.929,17.021,2549020,0
2014-02-20,17.058,17.126,16.858,16.961,1906283,0
2014-02-21,16.999,17.266,16.948,17.193,2548602,0
2014-02-24,17.229,17.472,17.173,17.366,1966677,0
2014-02-25,17.37,17.634,17.294,17.436,2657556,0
2014-02-26,17.53,17.726,17.41,17.556,1954501,0
2014-02-27,17.528,17.668,17.405,17.494,1636470,0
2014-02-28,17.405,17.491,17.039,17.115,3847270,0
2014-03-03,16.932,17.268,16.858,17.258,4080563,0
2014-03-04,17.459,17.548,17.373,17.52,2373110,0
2014-03-05,17.548,17.648,17.472,17.576,1809930,0
2014-03-06,17.653,17.663,17.402,17.484,1304083,0
2014-03-07,17.589,17.678,17.407,17.454,1278625,0
2014-03-10,17.454,17.554,17.266,17.397,1772231,0
2014-03-11,17.443,17.467,17.073,17.124,1859297,0
2014-03-12,17.051,17.28,16.923,17.276,2353854,0
2014-03-13,17.353,17.353,17.146,17.239,3169052,0
2014-03-14,17.217,17.515,17.214,17.45,2877682,0
2014-03-17,17.517,17.651,17.195,17.388,2851017,0
2014-03-18,17.417,17.778,17.417,17.772,2753365,0
2014-03-19,17.721,17.75,17.53,17.615,2826669,0
2014-03-20,17.546,17.746,17.52,17.648,2461996,0
2014-03-21,17.776,17.791,17.606,17.624,5271772,0
2014-03-24,17.653,17.728,17.486,17.553,4054630,0
2014-03-25,17.658,17.723,17.472,17.517,4569151,0
2014-03-26,17.634,17.81,17.551,17.661,4551263,0
2014-03-27,17.732,17.854,17.643,17.753,2897245,0
2014-03-28,17.8,17.836,17.668,17.798,1971169,0
2014-03-31,17.892,17.937,17.661,17.863,2681775,0
2014-04-01,17.926,18.346,17.872,18.184,5829508,0
2014-04-02,18.218,18.291,18.067,18.108,2879477,0
2014-04-03,18.16,18.16,17.82,17.904,3936755,0
2014-04-04,18.044,18.117,17.472,17.551,4211052,0
2014-04-07,17.454,17.484,16.862,16.911,3918039,0
2014-04-08,16.869,17.115,16.84,17.095,3620657,0
2014-04-09,17.231,17.407,17.141,17.405,2820665,0
2014-04-10,17.431,17.448,16.989,17.112,4488740,0
2014-04-11,17.011,17.258,16.905,17.234,4223143,0
2014-04-14,17.313,17.344,17.136,17.334,5406737,0
2014-04-15,17.329,17.805,17.32,17.763,4195496,0
2014-04-16,17.856,17.945,17.686,17.887,3284179,0
2014-04-17,17.889,18.065,17.828,17.875,3219644,0
2014-04-21,17.872,17.949,17.7,17.75,4085560,0
2014-04-22,17.774,17.856,17.615,17.783,3374888,0
2014-04-23,17.772,17.81,17.368,17.382,5458956,0
2014-04-24,17.464,17.741,17.308,17.618,4512095,0
2014-04-25,18.566,19.114,18.332,18.437,9891504,0
2014-04-28,18.492,18.724,18.208,18.702,5873375,0
2014-04-29,18.712,19.085,18.656,19.002,4275143,0
2014-04-30,19.002,19.185,18.862,19.174,4366846,0
2014-05-01,19.101,19.395,19.046,19.18,4569828,0
2014-05-02,19.183,19.327,18.907,19.051,3286753,0
2014-05-05,18.977,19.216,18.881,19.187,1972970,0
2014-05-06,19.166,19.247,19.061,19.175,3382309,0
2014-05-07,19.25,19.256,18.806,18.999,3750894,0
2014-05-08,18.966,19.429,18.966,19.237,3983552,0
2014-05-09,19.14,19.305,19.003,19.269,3962368,0
2014-05-12,19.301,19.568,19.301,19.509,2773338,0
2014-05-13,19.57,19.592,19.346,19.428,2634150,0
2014-05-14,19.351,19.536,19.298,19.301,2347040,0
2014-05-15,19.217,19.256,18.931,19.098,3565175,0
2014-05-16,19.224,19.303,19.079,19.275,2730129,0
2014-05-19,19.233,19.361,19.19,19.298,2644730,0
2014-05-20,19.245,19.262,19.007,19.128,3088169,0
2014-05-21,19.173,19.368,19.147,19.308,1856317,0
2014-05-22,19.293,19.506,19.214,19.478,2224795,0
2014-05-23,19.534,19.745,19.47,19.714,2606754,0
2014-05-27,19.816,19.924,19.678,19.872,2486075,0
2014-05-28,19.861,19.897,19.604,19.64,3704211,0
2014-05-29,19.71,19.774,19.47,19.668,2966017,0
2014-05-30,19.721,19.939,19.692,19.885,2568730,0
2014-06-02,19.879,19.965,19.73,19.942,1721278,0
2014-06-03,19.836,19.911,19.694,19.855,1984675,0
2014-06-04,19.799,20.023,19.479,19.948,2744935,0
2014-06-05,19.946,20.011,19.747,19.864,3563274,0
2014-06-06,19.982,20.242,19.927,20.235,3569216,0
2014-06-09,20.28,20.375,20.097,20.217,4299292,0
2014-06-10,20.221,20.38,20.149,20.219,2735741,0
2014-06-11,20.177,20.232,20.079,20.115,2152652,0
2014-06-12,20.037,20.037,19.856,19.979,1824066,0
2014-06-13,20.006,20.026,19.821,20.002,2664171,0
2014-06-16,19.929,20.199,19.924,20.088,1352344,0
2014-06-17,20.08,20.607,19.987,20.498,3233165,0
2014-06-18,20.453,20.53,20.288,20.488,2285434,0
2014-06-19,20.54,20.565,20.349,20.453,1804643,0
2014-06-20,20.498,20.75,20.453,20.675,10088132,0
2014-06-23,20.704,20.773,20.48,20.675,3250689,0
2014-06-24,20.623,20.996,20.605,20.755,2642885,0
2014-06-25,22.261,23.138,22.234,22.672,10411812,0
2014-06-26,22.59,22.982,22.496,22.98,3928997,0
2014-06-27,22.975,23.16,22.893,23.032,4666216,0
2014-06-30,23.055,23.202,22.917,23.075,3674838,0
2014-07-01,23.052,23.437,22.997,23.192,3631496,0
2014-07-02,23.211,23.42,23.047,23.08,2183732,0
2014-07-03,23.204,23.245,23.082,23.245,1252472,0
2014-07-07,23.195,23.414,23.047,23.138,1951670,0
2014-07-08,23.111,23.114,22.57,22.703,3150875,0
2014-07-09,22.796,23.116,22.739,23.059,2213466,0
2014-07-10,22.748,22.748,22.408,22.609,3732572,0
2014-07-11,22.667,22.77,22.574,22.726,2251928,0
2014-07-14,22.854,22.97,22.692,22.856,1875182,0
2014-07-15,22.689,22.895,22.52,22.818,1922876,0
2014-07-16,22.96,22.98,22.578,22.592,2859854,0
2014-07-17,22.554,22.689,22.492,22.527,2253543,0
2014-07-18,22.649,22.813,22.59,22.804,2934033,0
2014-07-21,22.685,22.912,22.626,22.721,1906889,0
2014-07-22,22.81,23.014,22.651,22.938,3612205,0
2014-07-23,23.047,23.129,22.903,22.99,2704221,0
2014-07-24,24.16,24.993,23.671,23.69,6933718,0
2014-07-25,23.544,23.836,23.42,23.46,2545014,0
2014-07-28,23.43,23.798,23.35,23.774,2541228,0
2014-07-29,23.798,23.879,23.492,23.52,2540067,0
2014-07-30,23.627,23.671,23.347,23.594,2032872,0
2014-07-31,23.45,23.532,22.879,22.904,2662797,0
2014-08-01,23.252,23.252,22.718,23.072,3603217,0
2014-08-04,23.085,23.262,22.869,23.169,1766040,0
2014-08-05,23.055,23.279,22.946,23.078,1470843,0
2014-08-06,22.889,23.192,22.873,22.965,1903909,0
2014-08-07,23.116,23.264,22.742,22.804,1916524,0
2014-08-08,22.82,23.127,22.746,23.11,1442262,0
2014-08-11,23.246,23.445,23.12,23.43,2352416,0
2014-08-12,23.414,23.506,22.884,23.015,2378514,0
2014-08-13,23.12,23.134,22.796,23.007,1944188,0
2014-08-14,23.09,23.214,22.98,23.13,1326471,0
2014-08-15,23.243,23.321,22.845,22.99,1822122,0
2014-08-18,23.217,23.703,23.191,23.473,3157817,0
2014-08-19,23.506,23.783,23.284,23.578,3267052,0
2014-08-20,23.564,23.783,23.525,23.685,1631085,0
2014-08-21,23.708,23.826,23.556,23.664,1332733,0
2014-08-22,23.692,24.07,23.586,23.981,1845177,0
2014-08-25,24.104,24.414,23.995,24.348,3184189,0
2014-08-26,24.306,24.785,24.203,24.216,2115162,0
2014-08-27,24.2,24.317,24.052,24.304,1528504,0
2014-08-28,24.22,24.266,23.985,24.157,1583343,0
2014-08-29,24.173,24.22,24.001,24.145,1194286,0
2014-09-02,24.166,24.578,24.147,24.419,3860095,0
2014-09-03,24.484,24.641,24.341,24.605,3780954,0
2014-09-04,24.772,25.364,24.665,25.214,4226788,0
2014-09-05,25.139,25.525,25,25.513,3389827,0
2014-09-08,25.522,25.776,25.519,25.667,3412198,0
2014-09-09,25.684,25.684,25.147,25.152,2853207,0
2014-09-10,25.206,25.256,24.897,25.015,2528360,0
2014-09-11,24.943,25.281,24.943,25.174,2322932,0
2014-09-12,25.281,25.415,25.024,25.087,3009996,0
2014-09-15,25.204,25.222,24.607,24.853,5109772,0
2014-09-16,24.83,25.29,24.797,25.129,4509789,0
2014-09-17,25.188,25.396,25.029,25.361,3826319,0
2014-09-18,25.374,25.533,25.166,25.46,2107030,0
2014-09-19,25.525,25.571,24.933,25.204,13543777,0
2014-09-22,25.155,25.24,24.732,24.967,2501712,0
2014-09-23,24.864,25.184,24.71,25.022,2786496,0
2014-09-24,25.01,25.077,24.72,24.904,2473041,0
2014-09-25,24.894,25.036,24.79,24.971,2806198,0
2014-09-26,25.123,25.761,25.117,25.525,3662649,0
2014-09-29,25.271,25.441,25.212,25.43,2054056,0
2014-09-30,25.418,25.488,25.164,25.263,2759612,0
2014-10-01,25.202,25.251,24.697,24.904,3212641,0
2014-10-02,24.987,25.432,24.768,25.403,2520647,0
2014-10-03,25.593,26.295,25.545,26.137,5146620,0
2014-10-06,26.309,26.431,26.016,26.197,3209346,0
2014-10-07,25.951,26.065,25.686,25.715,3596889,0
2014-10-08,25.629,26.132,25.468,26.105,3827741,0
2014-10-09,26.103,26.316,25.45,25.55,3897358,0
2014-10-10,25.593,25.706,25.156,25.202,2665513,0
2014-10-13,25.115,25.158,24.362,24.407,4637669,0
2014-10-14,24.443,24.638,24.324,24.499,5245315,0
2014-10-15,24.042,24.219,23.561,24.064,7313455,0
2014-10-16,23.617,24.438,23.443,24.32,5450990,0
2014-10-17,24.694,24.956,24.379,24.563,3243514,0
2014-10-20,24.456,24.76,24.456,24.679,2857931,0
2014-10-21,24.775,25.31,24.7,25.31,4051792,0
2014-10-22,25.463,25.824,25.421,25.45,2254530,0
2014-10-23,25.723,25.967,25.568,25.616,3201766,0
2014-10-24,25.599,25.872,25.513,25.756,2003513,0
2014-10-27,25.802,25.824,25.575,25.802,2878547,0
2014-10-28,25.802,25.938,25.662,25.909,4169943,0
2014-10-29,25.955,26.103,25.674,25.869,4700233,0
2014-10-30,25.652,26,24.7,25.08,9365622,0
2014-10-31,25.392,25.466,24.72,24.832,6491267,0
2014-11-03,24.897,25.123,24.812,25.039,4595401,0
2014-11-04,24.818,25.109,24.748,25.092,3934530,0
2014-11-05,25.328,25.361,25.092,25.224,2311067,0
2014-11-06,25.206,25.772,25.206,25.762,3356185,0
2014-11-07,25.839,25.875,25.613,25.708,3079048,0
2014-11-10,25.818,26.085,25.78,25.808,3672501,0
2014-11-11,25.875,25.888,25.522,25.603,2116395,0
2014-11-12,25.584,25.958,25.517,25.938,2919834,0
2014-11-13,25.837,26.033,25.589,25.704,2487369,0
2014-11-14,25.746,26.085,25.725,25.877,2766442,0
2014-11-17,25.903,26.045,25.881,25.98,2879798,0
2014-11-18,26.052,26.233,26.02,26.038,3044411,0
2014-11-19,26.056,26.538,25.99,26.506,3667451,0
2014-11-20,26.462,26.584,26.237,26.3,2842527,0
2014-11-21,26.63,26.644,26.08,26.112,2452534,0
2014-11-24,26.231,26.513,26.177,26.404,3607104,0
2014-11-25,26.571,26.78,26.424,26.578,14999322,0
2014-11-26,26.578,26.813,26.578,26.777,2342590,0
2014-11-28,26.878,27.362,26.825,27.285,1919364,0
2014-12-01,27.251,27.297,26.661,26.67,2837492,0
2014-12-02,26.672,26.969,26.393,26.538,2764363,0
2014-12-03,26.617,27.087,26.54,27.046,2049482,0
2014-12-04,26.38,26.596,25.933,26.378,4968277,0
2014-12-05,26.615,26.956,26.506,26.684,2740628,0
2014-12-08,26.644,26.667,25.965,26.03,2962765,0
2014-12-09,25.896,25.896,25.564,25.843,2844913,0
2014-12-10,25.85,26.077,25.742,25.834,2236677,0
2014-12-11,25.884,26.424,25.884,26.144,1913084,0
2014-12-12,25.958,26.428,25.805,26.056,2209414,0
2014-12-15,26.224,26.373,25.896,26.094,1836166,0
2014-12-16,25.812,26.189,25.413,25.476,3303021,0
2014-12-17,25.48,26.228,25.386,26.147,2191936,0
2014-12-18,26.343,26.933,26.302,26.923,2591429,0
2014-12-19,26.867,26.883,26.14,26.333,3217235,0
2014-12-22,26.399,26.446,26.087,26.189,1736692,0
2014-12-23,26.291,26.321,26.122,26.171,1721804,0
2014-12-24,26.219,26.319,26.127,26.156,742671,0
2014-12-26,26.271,26.454,26.199,26.254,1078309,0
2014-12-29,26.263,26.701,26.254,26.521,2593410,0
2014-12-30,26.454,26.636,26.383,26.521,1430469,0
2014-12-31,26.549,26.761,26.309,26.319,2029081,0
2015-01-02,26.489,26.591,25.894,26.08,2535496,0
2015-01-05,25.903,25.996,25.368,25.439,2674922,0
2015-01-06,25.446,25.483,24.782,25.026,3469868,0
2015-01-07,25.184,25.923,25.184,25.898,2462261,0
2015-01-08,26.163,26.421,26.055,26.39,2410573,0
2015-01-09,26.586,26.716,26.204,26.298,2721556,0
2015-01-12,26.414,26.604,26.085,26.134,2264036,0
2015-01-13,26.378,26.756,25.972,26.302,1872403,0
2015-01-14,26.13,26.184,25.834,26.15,1653403,0
2015-01-15,26.15,26.281,25.139,25.198,4037965,0
2015-01-16,25.204,25.293,25.01,25.266,2819951,0
2015-01-20,25.234,25.392,24.919,25.253,4015369,0
2015-01-21,25.247,25.8,25.044,25.762,3461567,0
2015-01-22,25.985,26.699,25.643,26.653,3750746,0
2015-01-23,26.525,27.117,26.474,26.985,3863193,0
2015-01-26,26.833,26.888,26.406,26.748,3767845,0
2015-01-27,26.442,26.693,26.268,26.521,3459924,0
2015-01-28,26.741,27.514,26.691,26.979,6393983,0
2015-01-29,27.179,27.445,26.763,27.367,4691047,0
2015-01-30,26.856,27.886,26.122,26.261,8326368,0
2015-02-02,26.378,26.474,25.941,26.258,5682822,0
2015-02-03,26.323,26.96,26.217,26.947,3284163,0
2015-02-04,26.71,27.186,26.684,26.945,3365818,0
2015-02-05,27.043,27.244,26.89,27.006,2084991,0
2015-02-06,27.123,27.545,26.91,27.335,3192169,0
2015-02-09,27.264,27.607,27.059,27.349,2583034,0
2015-02-10,27.62,27.711,27.367,27.631,1472635,0
2015-02-11,27.691,27.86,27.467,27.752,2250576,0
2015-02-12,27.872,28.077,27.62,27.883,1965928,0
2015-02-13,28.102,28.251,27.854,28.185,2533157,0
2015-02-17,28.157,28.165,27.858,27.911,2079988,0
2015-02-18,27.889,28.205,27.732,28.143,1937331,0
2015-02-19,28.251,28.265,27.893,27.911,1734307,0
2015-02-20,28.014,28.922,27.989,28.83,2725925,0
2015-02-23,28.76,29.088,28.672,29.065,2423996,0
2015-02-24,29.12,29.134,28.81,28.944,1706669,0
2015-02-25,29.137,30.053,29.029,29.596,3522068,0
2015-02-26,29.675,30.51,29.623,30.502,4093638,0
2015-02-27,30.471,30.569,29.958,30.178,2624527,0
2015-03-02,30.373,30.631,30.216,30.475,2418690,0
2015-03-03,30.405,30.42,30.056,30.276,2436862,0
2015-03-04,30.315,30.665,30.058,30.59,1800491,0
2015-03-05,30.742,30.742,30.344,30.42,2518533,0
2015-03-06,30.675,30.807,30.155,30.287,2941265,0
2015-03-09,30.344,30.665,30.238,30.571,1761718,0
2015-03-10,30.277,30.533,30.117,30.334,2060935,0
2015-03-11,30.287,30.693,30.287,30.495,2355295,0
2015-03-12,30.619,30.752,30.41,30.712,1285523,0
2015-03-13,30.712,31.063,30.466,30.865,3136625,0
2015-03-16,31.396,31.98,31.338,31.84,9068601,0
2015-03-17,31.849,32.342,31.821,32.17,4725485,0
2015-03-18,32.18,32.776,31.914,32.548,3854772,0
2015-03-19,32.446,32.624,31.811,32.502,3970040,0
2015-03-20,32.766,32.795,32.255,32.35,67406080,0
2015-03-23,32.455,32.939,32.396,32.396,4131485,0
2015-03-24,32.396,32.578,31.754,32.305,4982125,0
2015-03-25,32.377,32.604,31.869,31.869,2980780,0
2015-03-26,31.754,31.821,31.27,31.668,3090346,0
2015-03-27,31.668,32.094,31.583,32.049,2886535,0
2015-03-30,32.217,32.285,31.802,31.859,3037625,0
2015-03-31,31.811,32.069,31.686,31.715,3203839,0
2015-04-01,31.734,32.367,31.413,32.35,4225309,0
2015-04-02,32.295,32.558,32.199,32.314,2430204,0
2015-04-06,32.094,32.493,31.894,32.19,2446053,0
2015-04-07,32.17,32.342,31.961,31.98,1675823,0
2015-04-08,32.112,32.342,31.98,32.275,4521251,0
2015-04-09,32.416,32.672,32.265,32.654,2401793,0
2015-04-10,32.747,32.889,32.367,32.654,2076887,0
2015-04-13,32.682,32.756,32.314,32.323,1246007,0
2015-04-14,32.235,32.396,32.03,32.077,1491023,0
2015-04-15,32.131,32.225,32.039,32.039,1577410,0
2015-04-16,31.951,32.131,31.904,31.97,2292212,0
2015-04-17,31.774,31.961,31.668,31.784,2028075,0
2015-04-20,31.914,31.99,31.574,31.97,2506485,0
2015-04-21,31.99,32.367,31.831,32.077,2311930,0
2015-04-22,32.131,32.323,31.84,32.295,1957876,0
2015-04-23,32.323,32.909,32.19,32.729,3592848,0
2015-04-24,31.319,31.744,30.078,30.495,12833992,0
2015-04-27,30.523,30.609,29.851,30.117,5856327,0
2015-04-28,29.947,30.05,29.463,29.645,3502829,0
2015-04-29,29.482,29.635,29.142,29.237,3717947,0
2015-04-30,29.198,29.645,29.132,29.416,3635321,0
2015-05-01,29.473,29.755,29.436,29.747,2330043,0
2015-05-04,29.881,30.371,29.841,30.011,2562275,0
2015-05-05,29.928,30.011,29.416,29.473,2210544,0
2015-05-06,29.455,29.557,29.102,29.303,1998134,0
2015-05-07,29.284,29.691,29.102,29.605,3100589,0
2015-05-08,29.957,30.362,29.919,29.966,1743650,0
2015-05-11,29.91,30.268,29.871,30.117,2226499,0
2015-05-12,29.851,29.91,29.35,29.35,3656341,0
2015-05-13,29.387,29.52,28.791,28.828,2740940,0
2015-05-14,29.047,29.482,28.867,29.436,2697200,0
2015-05-15,29.729,30.021,29.528,29.635,2160038,0
2015-05-18,29.71,30.136,29.681,30.127,2809887,0
2015-05-19,30.221,30.628,30.098,30.44,2625676,0
2015-05-20,30.421,30.621,30.165,30.582,2388128,0
2015-05-21,30.44,30.837,30.44,30.809,2781199,0
2015-05-22,30.772,30.887,30.524,30.714,2820907,0
2015-05-26,30.514,30.621,30.268,30.382,3035604,0
2015-05-27,30.431,30.667,30.258,30.335,2655233,0
2015-05-28,30.258,30.459,30.136,30.316,2444297,0
2015-05-29,30.372,30.544,30.127,30.248,3758822,0
2015-06-01,30.278,30.514,30.192,30.401,3287447,0
2015-06-02,30.326,30.554,30.155,30.202,2808993,0
2015-06-03,30.316,30.524,30.165,30.411,2189591,0
2015-06-04,30.23,30.602,30.202,30.431,1896369,0
2015-06-05,30.45,30.799,30.238,30.714,2538637,0
2015-06-08,30.638,30.754,30.486,30.667,2933814,0
2015-06-09,30.638,30.744,30.353,30.657,2254312,0
2015-06-10,30.809,31.057,30.667,30.934,1388377,0
2015-06-11,31.037,31.246,30.79,30.857,1348805,0
2015-06-12,30.714,31.057,30.628,31.028,1388493,0
2015-06-15,30.799,30.906,30.628,30.763,1757972,0
2015-06-16,30.687,31.426,30.687,31.39,1526362,0
2015-06-17,31.37,31.483,31.143,31.303,2018756,0
2015-06-18,31.342,31.966,31.332,31.855,2316296,0
2015-06-19,31.836,32.272,31.588,32.065,4990802,0
2015-06-22,32.282,32.453,32.128,32.394,2386654,0
2015-06-23,32.481,32.71,32.348,32.595,1573888,0
2015-06-24,32.51,32.71,32.365,32.384,2029814,0
2015-06-25,32.527,32.794,32.384,32.518,1623472,0
2015-06-26,32.729,33.022,32.518,32.612,3494142,0
2015-06-29,32.348,32.453,31.663,31.691,2067099,0
2015-06-30,31.938,32.036,31.313,31.638,8341541,0
2015-07-01,31.966,32.463,31.938,32.292,2288176,0
2015-07-02,32.374,32.394,32.083,32.242,1541530,0
2015-07-06,32.074,32.33,31.882,32.101,1941764,0
2015-07-07,32.101,32.222,31.153,31.986,2858824,0
2015-07-08,31.874,31.966,30.942,31.133,4069317,0
2015-07-09,31.532,32.055,31.39,31.473,2788256,0
2015-07-10,31.808,32.083,31.579,31.986,1449371,0
2015-07-13,32.282,32.404,32.074,32.262,2068466,0
2015-07-14,32.272,32.566,32.119,32.518,1620143,0
2015-07-15,32.481,32.68,32.292,32.311,1694248,0
2015-07-16,32.546,32.546,32.147,32.282,2632271,0
2015-07-17,32.177,32.302,32.045,32.232,2835232,0
2015-07-20,32.339,32.841,32.33,32.729,2574974,0
2015-07-21,32.765,32.908,32.481,32.642,1774297,0
2015-07-22,32.536,32.67,32.365,32.595,2254155,0
2015-07-23,32.7,32.918,32.214,32.282,2128820,0
2015-07-24,32.481,32.481,31.865,32.036,1642535,0
2015-07-27,31.817,31.882,30.99,31.123,3241362,0
2015-07-28,31.254,31.532,30.781,31.483,2581397,0
2015-07-29,31.56,32.091,31.435,32.036,2532423,0
2015-07-30,31.588,32.434,31.588,32.414,3670981,0
2015-07-31,29.603,29.87,27.98,29.461,19964474,0
2015-08-03,29.234,29.3,27.259,27.592,13317588,0
2015-08-04,27.601,28.219,27.468,27.657,7669205,0
2015-08-05,27.848,27.867,27.316,27.448,8398787,0
2015-08-06,27.409,27.534,26.868,27.336,6587165,0
2015-08-07,27.249,27.477,26.974,27.181,4796901,0
2015-08-10,27.326,27.934,27.298,27.838,4053520,0
2015-08-11,27.515,27.534,27.22,27.354,6473690,0
2015-08-12,27.088,28.095,27.031,28.075,7565357,0
2015-08-13,28.189,28.596,27.914,28.38,5109609,0
2015-08-14,28.551,29.073,28.331,28.884,6302004,0
2015-08-17,28.646,29.32,28.523,29.053,4065047,0
2015-08-18,29.142,29.237,28.808,28.94,3772805,0
2015-08-19,28.856,29.667,28.741,29.438,4666959,0
2015-08-20,28.875,29.237,28.703,28.723,3634767,0
2015-08-21,28.398,28.587,27.654,27.683,4717240,0
2015-08-24,26.244,27.683,25.073,26.685,6690082,0
2015-08-25,27.407,27.865,26.864,26.902,6453372,0
2015-08-26,27.502,27.846,26.855,27.808,4269008,0
2015-08-27,28.065,28.892,27.932,28.587,4022532,0
2015-08-28,28.454,29.02,28.398,28.826,2728331,0
2015-08-31,28.683,29.053,28.551,28.683,3175932,0
2015-09-01,28.084,28.646,27.788,27.989,3536196,0
2015-09-02,28.36,28.56,27.865,28.551,3756744,0
2015-09-03,28.607,29,28.228,28.474,3567792,0
2015-09-04,28.169,28.474,27.951,28.169,2980893,0
2015-09-08,28.789,28.94,28.474,28.723,2817978,0
2015-09-09,29.037,29.122,28.283,28.36,4165505,0
2015-09-10,28.208,28.542,28.169,28.35,2032746,0
2015-09-11,28.331,28.56,28.055,28.551,2262675,0
2015-09-14,28.494,28.626,28.178,28.341,1796703,0
2015-09-15,28.398,28.579,28.122,28.494,2778928,0
2015-09-16,28.514,28.911,28.302,28.826,3497358,0
2015-09-17,29.53,29.75,29.217,29.428,6685084,0
2015-09-18,29.063,29.284,28.532,28.587,5095663,0
2015-09-21,28.732,28.99,28.37,28.703,4189125,0
2015-09-22,28.38,28.579,28.122,28.504,2925470,0
2015-09-23,28.504,28.579,27.922,28.065,2042654,0
2015-09-24,27.846,28.273,27.465,28.14,3505129,0
2015-09-25,28.464,28.626,27.798,27.959,2343503,0
2015-09-28,27.836,28.074,27.112,27.13,3236150,0
2015-09-29,27.13,27.387,26.512,26.701,3317855,0
2015-09-30,27.112,27.608,27.026,27.57,3655026,0
2015-10-01,27.57,27.635,26.997,27.369,2904684,0
2015-10-02,26.987,27.654,26.607,27.654,2745232,0
2015-10-05,27.892,28.302,27.75,28.218,3394569,0
2015-10-06,28.257,28.257,27.551,27.654,2317786,0
2015-10-07,27.769,28.007,27.407,27.58,2822596,0
2015-10-08,27.551,28.149,27.465,28.045,2188460,0
2015-10-09,28.045,28.257,27.741,28.045,1927184,0
2015-10-12,28.055,28.311,27.999,28.264,1319441,0
2015-10-13,28.169,28.474,27.798,27.817,1592008,0
2015-10-14,27.817,28.055,27.313,27.425,3254347,0
2015-10-15,27.541,27.608,27.15,27.342,2648760,0
2015-10-16,27.608,27.732,27.322,27.435,3487595,0
2015-10-19,27.435,27.483,26.151,26.225,9225340,0
2015-10-20,26.225,26.492,25.33,26.455,11197394,0
2015-10-21,26.798,27.455,26.559,26.685,6813953,0
2015-10-22,26.818,27.036,26.398,26.872,3833478,0
2015-10-23,26.969,27.075,25.674,25.778,7321073,0
2015-10-26,25.207,25.845,24.691,25.692,8100806,0
2015-10-27,25.34,25.836,25.083,25.769,5602785,0
2015-10-28,25.74,26.445,25.721,26.293,4996989,0
2015-10-29,29.16,30.305,28.007,30.151,14413831,0
2015-10-30,30.151,30.493,29.284,30.428,6115679,0
2015-11-02,30.379,31.237,30.064,31.162,5331337,0
2015-11-03,30.999,31.639,30.826,31.484,4533117,0
2015-11-04,31.619,31.665,30.836,31.171,3496577,0
2015-11-05,31.427,31.665,30.933,31.284,2653173,0
2015-11-06,31.293,31.58,30.675,31.246,3110954,0
2015-11-09,31.027,31.162,30.094,30.418,2771770,0
2015-11-10,30.418,30.636,29.997,30.474,2303824,0
2015-11-11,30.522,30.6,29.778,29.989,2240316,0
2015-11-12,29.827,30.305,29.647,29.904,2385389,0
2015-11-13,29.587,29.646,28.402,28.575,3628732,0
2015-11-16,28.489,29.338,28.489,29.328,2776459,0
2015-11-17,29.377,29.377,28.509,28.881,2870423,0
2015-11-18,28.899,29.666,28.852,29.636,2487867,0
2015-11-19,29.616,29.922,29.311,29.387,2538198,0
2015-11-20,29.578,30.199,29.578,29.979,2070363,0
2015-11-23,30.065,30.678,29.845,30.209,2467358,0
2015-11-24,29.979,30.256,29.768,30.085,1939801,0
2015-11-25,30.228,30.296,29.845,30.133,1354746,0
2015-11-27,30.172,30.209,29.636,29.865,600412,0
2015-11-30,29.788,29.894,29.235,29.311,2175313,0
2015-12-01,29.558,29.827,29.416,29.778,2079270,0
2015-12-02,29.778,30.189,29.377,29.483,1875475,0
2015-12-03,29.568,29.741,28.699,28.832,2254556,0
2015-12-04,29.186,29.797,29.177,29.768,2002033,0
2015-12-07,29.597,29.656,28.509,29.483,3067978,0
2015-12-08,29.255,29.817,29.129,29.578,1614082,0
2015-12-09,29.358,29.797,29.017,29.263,2272209,0
2015-12-10,29.235,29.474,29.025,29.08,1651707,0
2015-12-11,28.719,28.794,28.098,28.192,2599200,0
2015-12-14,28.192,28.412,27.849,28.078,2871825,0
2015-12-15,28.459,28.459,27.829,27.849,2502517,0
2015-12-16,27.954,28.241,27.628,28.192,3026122,0
2015-12-17,28.212,28.288,27.944,28.049,2453545,0
2015-12-18,27.973,28.346,27.628,27.706,5058187,0
2015-12-21,27.801,27.858,27.178,27.314,3152108,0
2015-12-22,27.418,27.877,27.151,27.801,2592627,0
2015-12-23,28.202,28.212,27.628,27.868,2323377,0
2015-12-24,27.725,27.849,27.375,27.676,896480,0
2015-12-28,27.485,27.676,27.304,27.6,1611424,0
2015-12-29,27.715,28.172,27.715,28.078,2140791,0
2015-12-30,28.078,28.153,27.762,27.791,1705759,0
2015-12-31,27.801,28.469,27.725,28.126,3807045,0
2016-01-04,27.637,28.068,27.432,27.983,4596758,0
2016-01-05,28.126,28.794,28.01,28.679,4753065,0
2016-01-06,28.172,28.83,28.098,28.612,3958997,0
2016-01-07,28.116,29.353,28.003,29.09,5050985,0
2016-01-08,29.245,29.387,27.656,27.715,4105414,0
2016-01-11,28.412,29.273,27.885,29.139,6028383,0
2016-01-12,29.578,29.817,28.642,29.263,3070761,0
2016-01-13,29.455,29.455,28.412,28.44,3943113,0
2016-01-14,28.603,28.918,27.582,28.556,4789406,0
2016-01-15,27.772,28.172,27.389,27.762,4977588,0
2016-01-19,28.088,28.192,26.951,27.266,3995384,0
2016-01-20,26.798,27.266,25.985,27.016,4847345,0
2016-01-21,27.104,27.983,26.941,27.6,2950598,0
2016-01-22,28.078,28.44,27.743,27.954,3933244,0
2016-01-25,27.82,28.02,27.637,27.791,3140079,0
2016-01-26,28.02,29.025,27.925,28.899,3264661,0
2016-01-27,28.689,29.387,28.436,28.719,2975714,0
2016-01-28,29.416,29.493,28.068,28.306,3856785,0
2016-01-29,28.528,29.348,28.519,29.215,3877139,0
2016-02-01,28.862,29.952,28.679,29.797,2679079,0
2016-02-02,29.558,29.971,28.575,28.709,2894340,0
2016-02-03,28.997,29.225,28.029,29.099,3547124,0
2016-02-04,28.729,28.842,27.801,28.088,5987942,0
2016-02-05,24.483,25.602,23.7,23.853,26652311,0
2016-02-08,23.405,23.482,22.221,22.764,8884239,0
2016-02-09,22.421,23.7,22.343,22.964,9701204,0
2016-02-10,23.232,24.398,23.138,23.93,10394581,0
2016-02-11,23.574,24.564,23.574,24.152,6883516,0
2016-02-12,24.545,25.686,24.113,25.514,7602438,0
2016-02-16,25.916,26.618,25.73,26.369,5314985,0
2016-02-17,26.723,27.31,26.618,26.761,6484604,0
2016-02-18,26.667,26.761,25.93,25.994,4516952,0
2016-02-19,25.802,26.003,24.94,25.465,5824252,0
2016-02-22,25.926,26.081,25.542,25.86,2841715,0
2016-02-23,25.773,26.013,25.341,25.409,2943813,0
2016-02-24,25.361,26.608,24.831,26.513,5088029,0
2016-02-25,26.243,26.983,26.243,26.945,3376208,0
2016-02-26,27.203,27.349,26.867,27.08,2851524,0
2016-02-29,27.01,27.678,27.01,27.349,3665751,0
2016-03-01,27.472,28.346,27.423,28.192,3662251,0
2016-03-02,27.933,28.019,27.616,27.847,3577717,0
2016-03-03,27.875,28.46,27.78,28.441,3402716,0
2016-03-04,28.584,28.691,27.952,28.202,2686155,0
2016-03-07,27.933,28.336,27.866,28.192,4361498,0
2016-03-08,27.972,28.067,27.39,27.453,2987221,0
2016-03-09,27.693,27.751,27.05,27.099,3893789,0
2016-03-10,27.193,27.703,27.07,27.588,3084299,0
2016-03-11,27.933,28.278,27.76,28.232,1781214,0
2016-03-14,28.048,28.355,27.903,28.152,1840662,0
2016-03-15,27.982,28.106,27.78,28.077,1966906,0
2016-03-16,27.952,28.241,27.588,27.827,2092539,0
2016-03-17,27.827,28.125,27.625,28.077,2163461,0
2016-03-18,28.202,28.796,28.077,28.336,2250233,0
2016-03-21,28.087,28.254,27.837,28.135,2210673,0
2016-03-22,28.048,28.115,27.52,27.77,2131566,0
2016-03-23,27.693,27.693,26.935,26.936,3165480,0
2016-03-24,26.954,27.173,26.55,27.03,1829272,0
2016-03-28,27.089,27.376,26.848,27.165,1884455,0
2016-03-29,27.136,27.463,26.954,27.213,3463083,0
2016-03-30,27.339,27.53,27.165,27.339,2961273,0
2016-03-31,27.339,27.56,27.07,27.203,3361169,0
2016-04-01,27.03,27.515,26.926,27.29,2205634,0
2016-04-04,27.232,27.367,26.761,26.791,2196943,0
2016-04-05,26.522,26.569,25.725,25.773,5086339,0
2016-04-06,25.754,26.196,25.582,26.013,3240425,0
2016-04-07,26.713,27.481,26.498,26.751,6735663,0
2016-04-08,26.848,26.954,25.889,26.099,4386792,0
2016-04-11,26.128,26.388,25.926,25.946,3136033,0
2016-04-12,25.879,26.125,25.542,25.898,2467147,0
2016-04-13,26.091,26.445,25.812,26.406,2996745,0
2016-04-14,26.455,26.618,26.071,26.224,2600926,0
2016-04-15,26.272,26.732,26.042,26.694,2950782,0
2016-04-18,26.647,27.08,26.628,26.896,2095078,0
2016-04-19,26.945,27.329,26.84,27.146,3117433,0
2016-04-20,27.242,27.405,27.02,27.05,4176012,0
2016-04-21,27.271,27.357,26.968,27.05,3288828,0
2016-04-22,28.403,28.884,27.04,27.405,7301750,0
2016-04-25,27.261,27.329,26.513,26.579,3847003,0
2016-04-26,26.589,26.936,26.416,26.896,2917603,0
2016-04-27,26.876,26.954,26.397,26.677,2846050,0
2016-04-28,28.297,29.2,28.152,28.346,9259173,0
2016-04-29,28.268,28.297,27.423,27.866,4594279,0
2016-05-02,27.923,28.207,27.663,28.135,3104151,0
2016-05-03,27.992,27.992,27.472,27.597,3668060,0
2016-05-04,27.453,27.584,26.954,27.232,3771602,0
2016-05-05,27.099,27.146,26.751,26.886,2631720,0
2016-05-06,26.83,26.896,26.397,26.55,2542156,0
2016-05-09,26.483,26.83,26.402,26.667,2270010,0
2016-05-10,26.694,26.983,26.584,26.848,1702543,0
2016-05-11,26.474,26.474,25.744,25.773,4088052,0
2016-05-12,25.936,25.956,25.465,25.879,3949363,0
2016-05-13,25.773,26.197,25.676,25.926,4256084,0
2016-05-16,26.004,26.264,25.879,26.11,3562716,0
2016-05-17,26.053,26.37,25.84,26.072,3042676,0
2016-05-18,25.926,26.119,25.648,25.724,3609951,0
2016-05-19,25.821,26.225,25.619,26.014,2701559,0
2016-05-20,26.11,26.606,25.999,26.525,2982381,0
2016-05-23,26.534,26.611,25.961,25.994,2360047,0
2016-05-24,25.916,26.129,25.802,25.821,3260676,0
2016-05-25,25.812,26.225,25.667,26.082,3532931,0
2016-05-26,26.197,26.312,25.898,26.274,3395424,0
2016-05-27,26.284,26.342,25.956,26.053,2380979,0
2016-05-31,26.082,26.187,25.902,26.092,3621334,0
2016-06-01,26.408,27.228,26.361,26.65,6284835,0
2016-06-02,26.621,26.795,26.467,26.755,3449742,0
2016-06-03,26.745,26.861,26.23,26.38,2419210,0
2016-06-06,26.303,26.408,26.072,26.294,2978693,0
2016-06-07,26.11,26.437,25.988,26.149,3289154,0
2016-06-08,26.129,26.197,25.773,25.994,2799929,0
2016-06-09,25.926,25.926,25.473,25.86,2725102,0
2016-06-10,25.589,25.907,25.561,25.889,2881993,0
2016-06-13,25.86,25.907,25.196,25.196,6201223,0
2016-06-14,25.117,25.27,24.481,24.991,5135949,0
2016-06-15,25.011,25.676,24.916,25.166,3910927,0
2016-06-16,25.07,25.136,24.726,25.098,2826111,0
2016-06-17,25.07,25.436,24.847,25.28,5270217,0
2016-06-20,25.581,26.11,25.571,25.802,4027883,0
2016-06-21,25.763,25.85,25.609,25.667,2679346,0
2016-06-22,25.658,25.802,25.349,25.387,2337455,0
2016-06-23,25.629,25.695,25.28,25.513,2845366,0
2016-06-24,24.713,24.953,24.539,24.693,6685241,0
2016-06-27,24.366,24.529,24.053,24.5,6691941,0
2016-06-28,24.636,25.02,24.568,24.886,3749134,0
2016-06-29,25.186,25.387,25.011,25.349,2715759,0
2016-06-30,24.866,25.03,24.095,24.22,8208978,0
2016-07-01,24.434,24.791,24.269,24.674,10816306,0
2016-07-05,24.674,24.771,23.815,24.095,3599269,0
2016-07-06,24.038,24.718,23.99,24.606,4308166,0
2016-07-07,24.588,24.837,24.327,24.588,4358882,0
2016-07-08,24.936,25.426,24.896,25.32,2801280,0
2016-07-11,25.349,25.599,25.261,25.31,2953505,0
2016-07-12,25.522,26.072,25.445,25.994,3399055,0
2016-07-13,26.053,26.072,25.734,25.753,2811896,0
2016-07-14,26.014,26.207,25.734,25.734,3216073,0
2016-07-15,25.86,25.898,25.541,25.589,1942339,0
2016-07-18,25.639,25.667,25.436,25.561,2041685,0
2016-07-19,25.541,25.926,25.339,25.773,2050771,0
2016-07-20,25.802,26.457,25.782,26.043,3728243,0
2016-07-21,26.072,26.428,25.802,25.898,3074407,0
2016-07-22,25.86,25.956,25.584,25.898,1916767,0
2016-07-25,25.889,25.966,25.753,25.879,1939108,0
2016-07-26,25.87,26.053,25.556,25.589,2923536,0
2016-07-27,25.541,25.619,25.108,25.126,4656821,0
2016-07-28,25.117,25.251,24.713,24.722,4393031,0
2016-07-29,24.751,25.734,24.636,25.695,4981307,0
2016-08-01,25.753,26.072,25.407,25.589,4942120,0
2016-08-02,25.513,26.004,24.588,24.722,5112821,0
2016-08-03,23.363,24.847,23.268,24.105,15485902,0
2016-08-04,24.249,24.549,24.155,24.374,4635671,0
2016-08-05,24.559,24.731,24.197,24.5,3835442,0
2016-08-08,24.722,25.05,24.434,24.616,5038929,0
2016-08-09,24.549,24.866,24.463,24.655,3096011,0
2016-08-10,25.156,25.763,25.06,25.436,6021448,0
2016-08-11,25.734,26.38,25.683,26.274,7139037,0
2016-08-12,26.264,26.448,26.109,26.235,3322964,0
2016-08-15,26.303,26.468,26.264,26.351,3333368,0
2016-08-16,26.361,26.487,26.138,26.284,2204829,0
2016-08-17,26.284,26.497,26.023,26.438,4047645,0
2016-08-18,26.351,26.583,26.128,26.235,2325055,0
2016-08-19,26.148,27.058,26.148,26.999,5875614,0
2016-08-22,27.068,27.329,26.729,26.807,3998351,0
2016-08-23,26.893,26.981,26.622,26.903,2348764,0
2016-08-24,26.923,27.018,26.767,26.863,2206821,0
2016-08-25,26.854,26.873,26.37,26.497,1894020,0
2016-08-26,26.477,26.777,26.207,26.284,2630378,0
2016-08-29,26.274,26.554,26.235,26.312,1561199,0
2016-08-30,26.216,26.255,25.829,25.897,1981265,0
2016-08-31,25.839,26.033,25.495,25.683,2834291,0
2016-09-01,25.674,25.771,25.451,25.664,2101522,0
2016-09-02,25.703,25.897,25.49,25.548,2023150,0
2016-09-06,25.636,25.674,25.176,25.248,2651463,0
2016-09-07,25.316,25.403,24.948,25.345,3503324,0
2016-09-08,25.248,25.286,24.915,25.121,3640680,0
2016-09-09,24.957,24.967,24.711,24.87,3672550,0
2016-09-12,24.735,25.674,24.716,25.626,7182227,0
2016-09-13,25.432,25.432,24.977,25.141,5021965,0
2016-09-14,25.074,25.51,25.045,25.267,3447142,0
2016-09-15,25.103,25.393,25.025,25.267,3315684,0
2016-09-16,25.141,25.316,25.084,25.276,2931645,0
2016-09-19,25.375,25.413,25.166,25.257,2778750,0
2016-09-20,25.403,25.423,24.87,24.88,3927996,0
2016-09-21,24.91,25.296,24.745,25.296,5760302,0
2016-09-22,25.355,25.451,25.191,25.306,2115275,0
2016-09-23,25.181,25.355,24.967,24.977,1635821,0
2016-09-26,24.87,24.92,24.542,24.638,3008552,0
2016-09-27,24.687,24.87,24.455,24.851,2474135,0
2016-09-28,24.795,24.87,24.547,24.765,2107985,0
2016-09-29,24.657,24.775,24.329,24.348,4428456,0
2016-09-30,24.483,24.619,24.221,24.435,3976798,0
2016-10-03,24.348,24.711,24.096,24.677,3122526,0
2016-10-04,24.706,24.94,24.571,24.677,3026037,0
2016-10-05,24.725,25.055,24.657,24.687,3301605,0
2016-10-06,24.677,24.987,24.483,24.755,2845552,0
2016-10-07,24.88,25.045,24.435,24.483,2932403,0
2016-10-10,24.667,24.87,24.609,24.803,1809483,0
2016-10-11,24.803,25.094,24.795,25.074,4615642,0
2016-10-12,24.581,24.91,24.386,24.406,7706649,0
2016-10-13,24.202,24.271,23.497,23.904,9458482,0
2016-10-14,23.99,24.301,23.573,23.593,3894058,0
2016-10-17,23.593,23.797,23.342,23.38,4163438,0
2016-10-18,23.516,23.699,23.458,23.613,2430521,0
2016-10-19,23.69,24.068,23.536,24.029,3071282,0
2016-10-20,23.99,24.005,23.768,23.96,2088501,0
2016-10-21,23.797,24.044,23.652,23.894,4485141,0
2016-10-24,23.932,24.049,23.748,23.787,3018314,0
2016-10-25,23.448,23.652,22.954,23.089,8506837,0
2016-10-26,23.08,23.312,22.979,23.119,3874377,0
2016-10-27,23.275,23.38,22.897,23.032,6613403,0
2016-10-28,25.181,26.197,24.92,24.94,16027671,0
2016-10-31,24.87,24.967,24.599,24.87,5068787,0
2016-11-01,24.831,24.86,23.941,24.156,6273470,0
2016-11-02,24.068,24.217,23.371,23.4,5615684,0
2016-11-03,23.428,23.488,22.839,22.906,4781213,0
2016-11-04,23.014,23.187,22.829,22.994,4244185,0
2016-11-07,23.371,23.633,23.235,23.516,4499625,0
2016-11-08,23.418,23.583,23.351,23.478,2947107,0
2016-11-09,23.119,23.719,22.954,23.623,4486643,0
2016-11-10,23.749,24.215,23.69,23.749,5532329,0
2016-11-11,23.671,24.158,23.633,24.07,4477449,0
2016-11-14,24.215,24.78,24.215,24.487,4627702,0
2016-11-15,24.565,25.052,24.41,25.042,4518262,0
2016-11-16,24.926,25.324,24.74,24.78,2859156,0
2016-11-17,24.808,24.946,24.556,24.643,3178459,0
2016-11-18,24.653,24.706,23.477,23.925,8704911,0
2016-11-21,23.915,24.002,23.699,23.797,4316670,0
2016-11-22,23.875,24.108,23.467,23.553,7284851,0
2016-11-23,23.516,23.807,23.496,23.797,5848091,0
2016-11-25,23.942,24.004,23.657,23.719,1896841,0
2016-11-28,23.671,23.729,23.082,23.127,4894805,0
2016-11-29,23.137,23.147,22.719,22.815,6184308,0
2016-11-30,22.795,23.054,22.558,22.583,9947352,0
2016-12-01,22.602,23.117,22.563,22.602,5594734,0
2016-12-02,22.64,22.669,22.116,22.233,6128831,0
2016-12-05,22.359,22.553,22.271,22.31,5911907,0
2016-12-06,22.359,22.368,22.057,22.223,6880794,0
2016-12-07,22.242,22.397,20.9,21.941,38467991,0
2016-12-08,22.135,22.388,21.999,22.252,13250582,0
2016-12-09,22.252,22.523,22.213,22.262,7569306,0
2016-12-12,22.749,22.805,22.262,22.436,10479598,0
2016-12-13,22.583,22.63,22.325,22.359,12086553,0
2016-12-14,22.28,22.393,21.756,21.834,7839330,0
2016-12-15,21.795,21.989,21.3,21.464,8069809,0
2016-12-16,21.474,21.474,20.89,20.949,16785760,0
2016-12-19,20.969,21.191,20.89,21.055,6074730,0
2016-12-20,21.134,21.484,21.105,21.29,5225671,0
2016-12-21,21.29,21.581,21.177,21.464,5041039,0
2016-12-22,21.474,21.474,21.008,21.115,5645171,0
2016-12-23,21.154,21.3,21.055,21.085,3524170,0
2016-12-27,21.115,21.25,21.003,21.095,2957599,0
2016-12-28,21.124,21.182,20.843,20.929,3462539,0
2016-12-29,20.969,21.085,20.803,21.046,3464367,0
2016-12-30,21.046,21.115,20.853,20.969,3235617,0
2017-01-03,21.29,21.552,21.191,21.502,5372726,0
2017-01-04,21.581,22.13,21.581,21.97,6651247,0
2017-01-05,21.814,22.009,21.502,21.979,5565956,0
2017-01-06,21.97,22.018,21.688,21.834,4970238,0
2017-01-09,21.843,21.873,21.547,21.601,3539663,0
2017-01-10,21.698,22.028,21.648,21.804,6204130,0
2017-01-11,21.804,21.85,21.29,21.318,5048533,0
2017-01-12,21.241,21.446,20.979,21.31,3215355,0
2017-01-13,21.318,21.522,21.318,21.446,3231882,0
2017-01-17,21.552,22.262,21.552,22.223,6137324,0
2017-01-18,22.262,22.359,21.318,21.396,6810873,0
2017-01-19,21.522,21.678,21.396,21.464,4191013,0
2017-01-20,21.493,21.756,21.386,21.747,3131910,0
2017-01-23,21.678,22.009,21.552,21.901,4690715,0
2017-01-24,21.941,22.106,21.873,21.999,3325808,0
2017-01-25,22.339,23.283,22.339,23.165,9067256,0
2017-01-26,23.137,23.311,22.951,22.981,7151100,0
2017-01-27,22.941,23.067,22.237,22.242,8184326,0
2017-01-30,22.252,22.785,21.925,22.679,6991380,0
2017-01-31,22.339,23.082,22.067,23.049,11410954,0
2017-02-01,23.067,23.072,22.427,22.583,6007799,0
2017-02-02,22.466,22.573,21.941,22.077,7661860,0
2017-02-03,19.443,19.443,18.383,18.45,37641305,0
2017-02-06,18.576,19.207,18.529,18.782,20375402,0
2017-02-07,18.782,19.145,18.665,18.762,11921638,0
2017-02-08,18.938,19.49,18.881,19.335,14183189,0
2017-02-09,19.394,19.928,19.394,19.676,10286757,0
2017-02-10,19.95,20.483,19.861,20.42,8674478,0
2017-02-13,20.586,20.606,19.95,20.028,8214099,0
2017-02-14,20.233,20.685,20.233,20.42,6892089,0
2017-02-15,20.381,20.767,20.302,20.695,7281783,0
2017-02-16,20.733,20.87,20.332,20.42,5198798,0
2017-02-17,20.342,20.586,20.283,20.586,8488830,0
2017-02-21,20.586,20.812,20.415,20.547,5748780,0
2017-02-22,20.655,20.889,20.538,20.832,5725372,0
2017-02-23,20.724,21.036,20.449,20.488,8037141,0
2017-02-24,20.498,21.086,20.371,20.939,8767922,0
2017-02-27,20.577,20.812,19.989,20.225,12789112,0
2017-02-28,20.215,20.361,19.549,19.597,8642635,0
2017-03-01,19.706,19.803,19.441,19.686,6721566,0
2017-03-02,19.871,20.068,19.754,19.93,6275600,0
2017-03-03,20.038,20.243,19.881,20.116,6871451,0
2017-03-06,20.008,20.155,19.803,20.008,4765106,0
2017-03-07,19.509,19.842,19.392,19.568,7987964,0
2017-03-08,19.587,19.861,19.479,19.803,4727866,0
2017-03-09,19.871,19.871,19.559,19.578,3280434,0
2017-03-10,19.626,19.783,19.441,19.559,4276360,0
2017-03-13,19.606,19.744,19.529,19.734,3178053,0
2017-03-14,19.803,20.106,19.754,19.842,3112468,0
2017-03-15,19.773,19.974,19.509,19.911,3442755,0
2017-03-16,19.911,20.233,19.803,20.087,3154317,0
2017-03-17,20.087,20.097,19.686,19.861,6820913,0
2017-03-20,19.95,19.989,19.626,19.773,4666774,0
2017-03-21,19.813,19.852,19.352,19.706,6401015,0
2017-03-22,19.568,19.813,19.431,19.793,3692423,0
2017-03-23,19.861,20.048,19.813,19.901,4518633,0
2017-03-24,19.891,20.146,19.626,19.999,3023668,0
2017-03-27,19.773,20.293,19.724,20.038,4056923,0
2017-03-28,19.833,20.459,19.813,20.41,3351455,0
2017-03-29,20.243,20.665,20.077,20.655,3694920,0
2017-03-30,20.488,20.538,20.185,20.283,2979420,0
2017-03-31,20.322,20.42,20.121,20.332,2784374,0
2017-04-03,20.361,20.42,20.126,20.273,3615240,0
2017-04-04,20.195,20.225,19.626,19.823,3863387,0
2017-04-05,19.813,20.146,19.656,19.92,2685869,0
2017-04-06,19.94,20.469,19.93,20.293,2850690,0
2017-04-07,20.273,20.503,20.16,20.39,5473285,0
2017-04-10,20.39,20.802,20.352,20.361,3671687,0
2017-04-11,20.371,20.493,20.253,20.42,3136097,0
2017-04-12,20.42,20.714,20.342,20.675,2870222,0
2017-04-13,20.899,21.35,20.577,20.822,9721147,0
2017-04-17,20.959,20.964,20.733,20.889,5228291,0
2017-04-18,20.822,20.861,20.635,20.822,2759758,0
2017-04-19,20.899,21.478,20.852,21.233,4437102,0
2017-04-20,21.223,21.703,21.183,21.683,4432097,0
2017-04-21,21.673,21.683,21.135,21.243,3616711,0
2017-04-24,21.566,21.693,21.169,21.331,4171010,0
2017-04-25,21.429,21.556,21.302,21.506,2780817,0
2017-04-26,21.586,21.723,21.419,21.526,3554624,0
2017-04-27,21.693,21.918,21.566,21.908,2453538,0
2017-04-28,21.889,21.889,21.335,21.36,5251730,0
2017-05-01,21.419,21.483,21.243,21.36,4801429,0
2017-05-02,21.449,21.605,21.36,21.605,4764346,0
2017-05-03,21.82,21.928,19.871,20.293,13661329,0
2017-05-04,20.43,20.714,20.322,20.449,6108841,0
2017-05-05,20.508,21.026,20.498,21.017,4951638,0
2017-05-08,21.026,21.312,20.909,21.183,4069571,0
2017-05-09,21.233,22.115,21.125,22.026,9615697,0
2017-05-10,21.967,22.32,21.683,22.28,4321932,0
2017-05-11,22.173,22.271,21.429,21.82,4792187,0
2017-05-12,21.771,21.771,21.041,21.14,5511191,0
2017-05-15,21.199,21.367,20.953,21.051,3305705,0
2017-05-16,20.943,21.021,20.322,20.4,5311435,0
2017-05-17,20.282,20.45,20.066,20.134,5100095,0
2017-05-18,20.174,20.371,19.976,20.075,3291846,0
2017-05-19,20.114,20.578,19.898,20.43,3631011,0
2017-05-22,20.43,20.687,20.395,20.46,2561340,0
2017-05-23,20.548,20.568,20.224,20.252,2820835,0
2017-05-24,20.252,20.252,20.016,20.124,3562646,0
2017-05-25,20.302,20.46,19.996,20.016,4142307,0
2017-05-26,20.095,20.48,20.026,20.41,2902068,0
2017-05-30,20.41,20.588,20.312,20.332,3517938,0
2017-05-31,20.41,20.41,20.194,20.361,5117204,0
2017-06-01,20.509,20.992,20.4,20.795,3434302,0
2017-06-02,20.953,21.111,20.726,21.012,3728150,0
2017-06-05,20.903,21.021,20.74,20.992,2630235,0
2017-06-06,20.873,20.983,20.726,20.855,2746526,0
2017-06-07,20.913,21.135,20.903,21.021,3291096,0
2017-06-08,21.15,21.278,20.99,21.012,2516410,0
2017-06-09,20.928,21.791,20.855,21.761,5530644,0
2017-06-12,21.702,22.639,21.692,22.501,7867633,0
2017-06-13,22.53,22.668,22.097,22.53,4078540,0
2017-06-14,22.54,22.658,22.323,22.629,3284807,0
2017-06-15,22.461,22.575,22.175,22.313,3550001,0
2017-06-16,22.225,22.658,21.662,22.293,11870382,0
2017-06-19,22.333,22.333,21.88,22.087,5539331,0
2017-06-20,22.087,22.097,21.614,21.771,4590019,0
2017-06-21,21.761,21.88,21.584,21.732,2887831,0
2017-06-22,21.752,21.998,21.584,21.939,2584254,0
2017-06-23,21.919,22.313,21.81,22.283,3790796,0
2017-06-26,22.323,22.501,22.298,22.432,3200360,0
2017-06-27,22.432,22.649,22.393,22.521,3366195,0
2017-06-28,22.629,22.994,22.53,22.53,3292887,0
2017-06-29,22.59,22.881,22.393,22.668,7076462,0
2017-06-30,22.856,22.964,22.738,22.836,5073476,0
2017-07-03,22.836,22.999,22.748,22.934,1616181,0
2017-07-05,22.934,22.954,22.678,22.856,4992344,0
2017-07-06,22.777,22.777,22.067,22.215,3817205,0
2017-07-07,22.293,22.688,22.136,22.609,2763046,0
2017-07-10,22.55,22.876,22.451,22.59,4625577,0
2017-07-11,22.481,22.511,22.205,22.373,3518698,0
2017-07-12,22.461,22.639,22.313,22.54,2693180,0
2017-07-13,22.629,22.905,22.55,22.728,2043383,0
2017-07-14,22.748,22.796,22.283,22.373,3941084,0
2017-07-17,22.432,22.786,22.427,22.599,5003523,0
2017-07-18,22.53,22.639,22.165,22.511,3452474,0
2017-07-19,22.54,22.856,22.432,22.826,2318555,0
2017-07-20,22.914,23.082,22.851,22.934,3199577,0
2017-07-21,22.934,23.221,22.816,23.221,2168392,0
2017-07-24,23.122,23.171,22.856,22.914,1481377,0
2017-07-25,22.905,23.388,22.777,23.24,2389170,0
2017-07-26,23.24,23.27,23.004,23.063,3162094,0
2017-07-27,23.152,23.171,22.545,22.796,3669937,0
2017-07-28,22.718,23.097,22.718,22.944,3789488,0
2017-07-31,22.944,23.063,22.53,22.599,6451901,0
2017-08-01,22.57,22.914,22.511,22.718,7080535,0
2017-08-02,23.645,24.246,23.063,23.319,12388826,0
2017-08-03,23.427,23.713,23.26,23.507,4463947,0
2017-08-04,23.605,24.019,23.527,23.95,6630219,0
2017-08-07,23.95,24.206,23.861,23.95,7763936,0
2017-08-08,24.196,24.448,24.068,24.276,7262705,0
2017-08-09,24.148,24.256,23.896,23.97,3800947,0
2017-08-10,23.773,23.842,23.349,23.615,4028855,0
2017-08-11,23.278,23.873,22.91,23.744,3786942,0
2017-08-14,23.913,24.146,23.724,24.022,2615069,0
2017-08-15,23.932,23.992,23.536,23.863,3306318,0
2017-08-16,23.913,24.21,23.749,24.121,3231141,0
2017-08-17,23.913,24.042,23.684,23.694,2701252,0
2017-08-18,23.585,23.625,23.099,23.347,3678606,0
2017-08-21,23.268,23.287,22.99,23.119,3652823,0
2017-08-22,23.218,23.337,22.99,23.268,2123363,0
2017-08-23,23.129,23.387,23.119,23.307,1768449,0
2017-08-24,23.585,23.873,23.446,23.665,2651590,0
2017-08-25,23.724,24.21,23.724,24.081,2869679,0
2017-08-28,24.071,24.344,23.972,24.319,3411502,0
2017-08-29,24.131,24.319,23.932,24.2,3156180,0
2017-08-30,24.101,24.141,23.843,23.942,3092912,0
2017-08-31,23.942,24.28,23.903,24.071,4156473,0
2017-09-01,24.141,24.647,24.071,24.558,3064228,0
2017-09-05,24.508,24.627,24.26,24.488,3873333,0
2017-09-06,24.488,25.133,24.419,25.034,5722289,0
2017-09-07,25.073,25.222,24.885,24.935,3480276,0
2017-09-08,24.954,25.004,24.567,24.935,3280615,0
2017-09-11,24.974,25.247,24.964,25.232,3263123,0
2017-09-12,25.202,25.451,25.123,25.401,3156901,0
2017-09-13,25.431,25.53,25.312,25.47,2634328,0
2017-09-14,25.391,25.391,24.84,25.034,3904150,0
2017-09-15,25.004,25.131,24.935,25.073,4263743,0
2017-09-18,25.163,25.163,24.478,24.538,3089290,0
2017-09-19,24.587,24.736,24.369,24.518,4220008,0
2017-09-20,24.716,24.716,24.329,24.448,2734091,0
2017-09-21,24.071,24.404,23.694,24.309,5851238,0
2017-09-22,24.309,24.448,24.221,24.349,3069652,0
2017-09-25,24.309,24.617,23.972,24.022,4513722,0
2017-09-26,24.091,24.429,24.052,24.389,4724792,0
2017-09-27,24.369,25.044,24.319,24.994,6165936,0
2017-09-28,24.945,24.954,24.037,24.3,6568212,0
2017-09-29,24.349,24.741,24.329,24.448,3304090,0
2017-10-02,24.448,24.796,24.215,24.786,2951662,0
2017-10-03,24.786,24.806,23.615,23.674,8299940,0
2017-10-04,23.684,23.764,23.407,23.536,7536936,0
2017-10-05,23.565,23.63,23.079,23.585,4387458,0
2017-10-06,23.506,23.615,23.297,23.565,3007279,0
2017-10-09,23.565,23.61,23.059,23.337,3438965,0
2017-10-10,23.387,23.794,23.387,23.605,2604225,0
2017-10-11,23.555,23.555,23.302,23.476,1968260,0
2017-10-12,23.416,23.526,23.168,23.496,2233227,0
2017-10-13,23.466,23.813,23.416,23.545,2508491,0
2017-10-16,23.506,23.565,23.079,23.208,3734016,0
2017-10-17,23.208,23.397,22.891,22.95,4093990,0
2017-10-18,23.317,23.932,22.732,23.03,8311677,0
2017-10-19,22.871,23.069,22.801,22.97,2696357,0
2017-10-20,23.139,23.516,23.099,23.307,3575917,0
2017-10-23,23.387,23.665,22.593,22.682,7469363,0
2017-10-24,23.01,23.109,22.722,22.93,5421961,0
2017-10-25,22.355,22.831,22.206,22.603,8239281,0
2017-10-26,22.652,22.702,22.385,22.643,5009009,0
2017-10-27,22.613,22.613,22.117,22.345,7260005,0
2017-10-30,22.266,22.533,22.067,22.484,5349527,0
2017-10-31,22.414,22.414,22.127,22.325,6323959,0
2017-11-01,22.404,22.414,21.511,21.839,10843294,0
2017-11-02,20.737,21.055,19.123,19.924,20670576,0
2017-11-03,19.924,19.934,19.11,19.209,10729166,0
2017-11-06,19.209,19.368,19.031,19.19,11474663,0
2017-11-07,19.249,19.348,18.832,18.932,8173057,0
2017-11-08,18.971,19.79,18.917,19.537,13128844,0
2017-11-09,19.537,19.745,19.219,19.319,5887869,0
2017-11-10,19.368,19.517,19.13,19.14,4646113,0
