Date,Open,High,Low,Close,Volume,OpenInt
2006-12-18,16.186,16.186,16.186,16.186,0,0
2006-12-19,18.74,20.061,17.974,18.355,61677100,0
2006-12-20,18.732,18.74,16.874,17.233,15885034,0
2006-12-21,16.934,17.412,16.083,17.085,17323979,0
2006-12-22,17.155,17.19,16.482,16.62,4468844,0
2006-12-26,16.779,17.094,16.526,16.934,2053384,0
2006-12-27,17.035,17.889,17.035,17.632,4905646,0
2006-12-28,17.471,17.988,17.333,17.906,3605381,0
2006-12-29,18.093,18.323,17.889,18.11,3159184,0
2007-01-03,18.425,18.552,18.066,18.363,3934635,0
2007-01-04,18.441,18.74,18.34,18.441,3175872,0
2007-01-05,18.398,18.398,17.471,17.701,4072331,0
2007-01-08,17.675,17.683,16.934,17.035,1812279,0
2007-01-09,17.035,17.094,16.611,16.927,3419968,0
2007-01-10,16.814,18.314,16.635,17.854,4906792,0
2007-01-11,17.965,18.032,17.24,17.556,4090150,0
2007-01-12,17.632,17.717,17.256,17.572,1610487,0
2007-01-16,17.838,17.956,17.421,17.667,2510860,0
2007-01-17,17.71,18.211,17.556,18.066,2876939,0
2007-01-18,18.193,18.928,18.144,18.909,5543209,0
2007-01-19,18.74,19.029,18.193,18.585,4710125,0
2007-01-22,18.799,18.799,18.101,18.159,1615853,0
2007-01-23,17.974,18.211,17.649,17.924,2093661,0
2007-01-24,17.939,18.577,17.758,18.006,3836731,0
2007-01-25,18.355,18.355,17.462,17.59,5522368,0
2007-01-26,17.59,17.717,17.249,17.368,2763159,0
2007-01-29,17.333,17.462,17.043,17.077,1421030,0
2007-01-30,17.226,17.226,16.296,16.345,4756094,0
2007-01-31,16.526,16.952,16.396,16.482,4085318,0
2007-02-01,16.737,17.359,16.611,17.226,3646960,0
2007-02-02,17.421,17.462,17.233,17.394,2043559,0
2007-02-05,17.497,17.632,16.934,16.994,1875911,0
2007-02-06,16.9,17.19,16.686,16.695,2344617,0
2007-02-07,16.84,16.84,16.304,16.352,3593444,0
2007-02-08,16.421,16.438,15.801,16.056,5778935,0
2007-02-09,16.152,16.271,15.673,15.86,4035301,0
2007-02-12,15.665,15.699,14.626,14.864,5507365,0
2007-02-13,14.864,15.221,14.711,15.026,4946748,0
2007-02-14,15.366,15.708,15.212,15.512,3635485,0
2007-02-15,15.366,15.495,15.161,15.401,2621412,0
2007-02-16,15.29,15.86,15.247,15.629,2148486,0
2007-02-20,15.673,15.963,15.521,15.708,1301866,0
2007-02-21,15.723,15.86,15.587,15.708,934096,0
2007-02-22,15.673,15.824,15.504,15.808,1139443,0
2007-02-23,15.673,15.716,15.564,15.673,1047520,0
2007-02-26,15.911,15.929,15.263,15.468,2181430,0
2007-02-27,14.905,14.992,13.8,14.482,4765577,0
2007-02-28,14.514,14.752,14.064,14.139,3247620,0
2007-03-01,13.63,14.634,13.22,14.225,3347956,0
2007-03-02,14.225,14.565,13.925,14.02,1203554,0
2007-03-05,13.457,13.622,13.237,13.545,3305570,0
2007-03-06,13.97,14.465,13.739,14.278,1591014,0
2007-03-07,14.121,14.121,13.835,13.89,1145910,0
2007-03-08,14.055,14.216,13.509,13.571,2823219,0
2007-03-09,13.423,13.722,13.254,13.596,1841701,0
2007-03-12,13.63,13.696,13.262,13.286,1609053,0
2007-03-13,13.17,13.195,12.359,12.41,2923074,0
2007-03-14,12.359,13.049,12.028,13.007,3076189,0
2007-03-15,12.99,13.588,12.879,13.185,3094005,0
2007-03-16,13.203,13.322,12.999,13.211,712141,0
2007-03-19,13.34,13.391,12.99,13.007,1071788,0
2007-03-20,12.922,13.545,12.836,13.406,2268933,0
2007-03-21,13.518,14.387,13.331,14.121,3715773,0
2007-03-22,14.292,14.565,14.156,14.403,1920611,0
2007-03-23,14.482,14.805,13.979,14.087,1566155,0
2007-03-26,14.43,14.574,13.809,13.89,1351130,0
2007-03-27,13.844,13.97,13.415,13.441,1730774,0
2007-03-28,13.662,13.739,13.398,13.466,1137292,0
2007-03-29,13.783,13.791,13.313,13.545,1387423,0
2007-03-30,13.85,13.898,13.474,13.748,2149642,0
2007-04-02,13.757,13.809,13.588,13.63,1339148,0
2007-04-03,13.898,14.055,13.783,13.97,1605878,0
2007-04-04,14.055,14.08,13.671,13.704,977342,0
2007-04-05,13.791,13.952,13.645,13.883,717925,0
2007-04-09,14.003,14.482,13.883,14.292,915788,0
2007-04-10,14.465,14.898,14.309,14.838,1758892,0
2007-04-11,14.931,14.931,13.86,14.087,1991123,0
2007-04-12,14.012,14.207,13.883,14.012,1184208,0
2007-04-13,13.97,14.139,13.613,14.113,1856121,0
2007-04-16,14.207,14.225,13.979,14.156,1194124,0
2007-04-17,14.182,14.292,14.038,14.216,600756,0
2007-04-18,14.26,15.69,14.182,15.596,4717538,0
2007-04-19,15.357,16.566,15.143,15.808,7145488,0
2007-04-20,16.396,16.405,15.929,16.107,2688530,0
2007-04-23,16.438,16.491,16.107,16.244,1584456,0
2007-04-24,16.212,16.314,15.766,15.801,1901081,0
2007-04-25,15.85,15.903,15.044,15.504,2773281,0
2007-04-26,15.307,15.629,15.143,15.555,1408420,0
2007-04-27,15.333,15.478,15.161,15.272,1374975,0
2007-04-30,15.203,15.221,14.761,14.838,1501991,0
2007-05-01,14.787,15.079,14.678,14.957,914059,0
2007-05-02,14.957,15.989,14.787,15.739,2745105,0
2007-05-03,15.401,15.459,14.992,15.212,2357058,0
2007-05-04,15.247,15.425,15.117,15.196,1117839,0
2007-05-07,15.282,15.325,14.482,14.652,2342494,0
2007-05-08,14.821,14.838,13.934,14.003,3922785,0
2007-05-09,14.055,14.523,14.045,14.352,1802072,0
2007-05-10,14.394,14.394,13.731,13.818,1839820,0
2007-05-11,14.055,14.301,13.818,14.113,1547237,0
2007-05-14,14.216,14.241,12.801,12.845,5808708,0
2007-05-15,12.99,13.161,11.712,12.366,9281877,0
2007-05-16,12.231,12.4,11.926,12.003,4744603,0
2007-05-17,12.012,12.044,11.593,11.943,5436344,0
2007-05-18,12.06,12.06,11.823,11.926,1903058,0
2007-05-21,11.909,11.977,11.721,11.815,2431131,0
2007-05-22,12.308,12.479,11.882,12.095,5051875,0
2007-05-23,12.182,12.182,11.831,11.882,2048882,0
2007-05-24,11.84,11.866,11.585,11.628,1492647,0
2007-05-25,11.497,11.823,11.294,11.576,2600570,0
2007-05-29,11.479,11.807,11.396,11.593,2210952,0
2007-05-30,11.414,11.712,11.243,11.611,1839388,0
2007-05-31,11.712,11.95,11.447,11.943,1821451,0
2007-06-01,12.095,12.104,11.721,11.926,1869599,0
2007-06-04,11.754,11.84,11.497,11.645,2986708,0
2007-06-05,11.628,11.746,11.33,11.532,2833002,0
2007-06-06,11.414,11.497,11.243,11.355,3607563,0
2007-06-07,11.497,11.532,11.072,11.372,2732776,0
2007-06-08,11.347,11.355,11.157,11.294,1669790,0
2007-06-11,11.33,11.488,11.142,11.202,2465061,0
2007-06-12,11.22,11.227,10.393,10.52,7071433,0
2007-06-13,10.536,10.717,10.393,10.487,2351146,0
2007-06-14,10.479,10.479,10.229,10.288,3058850,0
2007-06-15,10.647,10.765,10.435,10.748,6244956,0
2007-06-18,10.775,10.972,10.536,10.569,3046271,0
2007-06-19,10.52,10.638,10.435,10.562,1914802,0
2007-06-20,10.562,10.562,10.254,10.368,2303393,0
2007-06-21,10.393,10.393,9.712,10.051,4729441,0
2007-06-22,9.984,9.992,9.72,9.836,1674633,0
2007-06-25,9.794,10.018,9.616,9.94,4046347,0
2007-06-26,9.949,10.298,9.768,9.871,2165727,0
2007-06-27,9.967,10.262,9.967,10.086,4660870,0
2007-06-28,10.138,10.587,10.094,10.479,2497670,0
2007-06-29,10.487,10.895,10.487,10.699,2484082,0
2007-07-02,10.817,10.936,10.435,10.587,1588856,0
2007-07-03,10.665,10.817,10.368,10.41,1172291,0
2007-07-05,10.903,11.269,10.655,11.243,4820088,0
2007-07-06,11.261,11.754,11.22,11.645,2998828,0
2007-07-09,11.823,11.823,11.414,11.497,1429461,0
2007-07-10,11.372,11.422,10.859,11.227,2702627,0
2007-07-11,11.082,11.252,11.031,11.176,854847,0
2007-07-12,11.227,11.497,11.125,11.278,1138618,0
2007-07-13,11.464,11.917,11.388,11.857,2490809,0
2007-07-16,12.012,12.174,11.772,11.798,2034759,0
2007-07-17,11.882,11.917,11.414,11.679,1380088,0
2007-07-18,11.781,11.823,11.414,11.497,1314648,0
2007-07-19,11.628,11.645,11.149,11.243,1561289,0
2007-07-20,11.202,11.202,10.987,11.072,1345250,0
2007-07-23,11.355,11.364,10.997,11.013,1626814,0
2007-07-24,11.022,11.072,10.562,10.638,1431338,0
2007-07-25,10.647,10.859,10.237,10.487,2310711,0
2007-07-26,10.35,10.393,10.12,10.341,3852122,0
2007-07-27,10.229,10.647,10.229,10.461,1950131,0
2007-07-30,10.562,11.116,10.528,10.987,3495754,0
2007-07-31,11.211,11.549,11.142,11.294,3077185,0
2007-08-01,11.211,11.227,10.63,10.868,2283628,0
2007-08-02,10.876,11.167,10.765,10.928,1673015,0
2007-08-03,10.997,11.294,10.895,10.895,1493511,0
2007-08-06,10.859,10.945,10.323,10.79,2338652,0
2007-08-07,11.388,11.917,11.134,11.688,5425068,0
2007-08-08,11.671,11.926,11.488,11.712,2596846,0
2007-08-09,11.202,11.497,11.142,11.304,2156479,0
2007-08-10,11.142,11.339,10.997,11.304,1829068,0
2007-08-13,11.33,11.404,11.005,11.142,865421,0
2007-08-14,11.056,11.243,10.647,10.708,1136836,0
2007-08-15,10.41,10.435,9.2512,9.583,6501229,0
2007-08-16,9.3177,9.3177,8.4761,8.6033,5397080,0
2007-08-17,9.3687,10.094,9.3597,9.776,4304974,0
2007-08-20,10.237,10.52,9.976,10.179,1778312,0
2007-08-21,10.221,10.528,10.138,10.401,1213383,0
2007-08-22,10.638,11.194,10.562,11.157,1573963,0
2007-08-23,11.261,11.339,10.647,10.717,1168538,0
2007-08-24,10.859,11.116,10.826,11.047,6247420,0
2007-08-27,11.142,11.671,11.142,11.455,1980636,0
2007-08-28,11.471,11.567,10.928,11.056,1597963,0
2007-08-29,11.082,11.464,11.005,11.364,1082135,0
2007-08-30,11.211,11.286,11.072,11.269,626743,0
2007-08-31,11.269,11.269,11.056,11.099,1107142,0
2007-09-04,11.072,11.679,11.039,11.593,1315154,0
2007-09-05,11.585,11.798,11.33,11.593,1604769,0
2007-09-06,11.628,12.012,11.628,11.84,2021754,0
2007-09-07,11.789,11.789,11.339,11.645,1127879,0
2007-09-10,11.611,11.619,11.142,11.294,750036,0
2007-09-11,11.294,11.73,11.294,11.524,1106701,0
2007-09-12,11.524,11.926,11.524,11.781,1694619,0
2007-09-13,11.926,12.774,11.807,12.699,4545331,0
2007-09-14,12.608,13.883,12.366,12.939,6510417,0
2007-09-17,12.853,12.871,12.444,12.522,2763346,0
2007-09-18,12.504,12.922,12.282,12.708,2710805,0
2007-09-19,12.863,12.948,12.522,12.608,1492644,0
2007-09-20,12.497,13.092,12.444,12.957,2154093,0
2007-09-21,13.154,13.331,13.058,13.211,2962120,0
2007-09-24,13.331,14.482,13.286,14.421,4560442,0
2007-09-25,14.394,14.421,13.466,13.588,4602009,0
2007-09-26,13.916,14.012,13.357,13.545,3008498,0
2007-09-27,13.588,14.474,13.509,14.106,3496520,0
2007-09-28,14.087,14.482,13.791,14.055,2720728,0
2007-10-01,14.412,15.801,14.387,15.758,10245583,0
2007-10-02,15.579,16.262,15.238,16.117,11086075,0
2007-10-03,14.992,15.699,14.795,15.143,9154138,0
2007-10-04,15.117,15.569,14.482,15.366,4763071,0
2007-10-05,15.629,15.911,15.468,15.842,3051486,0
2007-10-08,15.842,16.143,15.546,15.833,1545978,0
2007-10-09,15.929,16.16,15.374,15.538,3284951,0
2007-10-10,15.434,16.03,15.044,15.135,1989548,0
2007-10-11,15.417,15.504,14.309,15.333,5921939,0
2007-10-12,15.357,15.997,15.203,15.716,3315112,0
2007-10-15,15.723,15.723,15.143,15.504,2276732,0
2007-10-16,15.459,15.731,15.256,15.392,1427117,0
2007-10-17,15.564,15.564,15.143,15.459,1960267,0
2007-10-18,15.307,15.434,14.327,14.6,4222306,0
2007-10-19,14.377,14.565,14.225,14.345,3842362,0
2007-10-22,14.055,14.49,13.757,14.301,2358379,0
2007-10-23,14.661,14.779,14.225,14.268,1302426,0
2007-10-24,14.139,14.198,13.898,14.13,1597295,0
2007-10-25,14.241,14.251,13.415,13.45,2721797,0
2007-10-26,12.999,13.588,12.871,13.007,4044034,0
2007-10-29,13.074,14.523,12.99,14.438,4345327,0
2007-10-30,14.268,14.268,13.696,14.225,1698269,0
2007-10-31,13.63,14.268,13.22,13.545,4118009,0
2007-11-01,12.863,12.957,12.383,12.392,17546341,0
2007-11-02,12.273,12.548,11.917,12.359,5722780,0
2007-11-05,12.078,12.29,11.593,11.688,7229470,0
2007-11-06,12.019,12.35,10.765,11.585,13465538,0
2007-11-07,11.202,11.698,11.005,11.072,3434326,0
2007-11-08,11.202,11.312,10.41,10.903,3086757,0
2007-11-09,10.859,12.231,10.859,11.781,5916340,0
2007-11-12,11.823,11.882,11.312,11.688,2560832,0
2007-11-13,11.917,12.564,11.653,12.444,3730135,0
2007-11-14,12.003,13.161,11.95,12.052,3815217,0
2007-11-15,11.926,12.572,11.866,12.564,2238283,0
2007-11-16,12.733,12.791,12.29,12.766,4000184,0
2007-11-19,12.435,12.564,11.943,11.943,2415178,0
2007-11-20,11.95,12.325,11.497,11.558,2435664,0
2007-11-21,11.497,11.54,10.859,11.125,2690810,0
2007-11-23,11.22,11.404,10.859,11.047,974315,0
2007-11-26,11.414,11.601,10.98,11.243,2336751,0
2007-11-27,11.211,11.917,11.211,11.823,2970419,0
2007-11-28,11.882,12.608,11.798,12.513,6038118,0
2007-11-29,12.359,12.906,12.35,12.774,4364684,0
2007-11-30,12.633,12.633,11.985,12.343,4259339,0
2007-12-03,12.087,12.35,10.945,11.125,3615430,0
2007-12-04,11.372,12.435,11.278,11.549,4585970,0
2007-12-05,11.917,11.926,11.125,11.304,1947501,0
2007-12-06,11.304,11.471,11.031,11.22,3472614,0
2007-12-07,11.286,11.414,10.962,11.005,1736760,0
2007-12-10,11.072,11.471,11.056,11.414,1025693,0
2007-12-11,11.414,11.619,11.082,11.082,1519632,0
2007-12-12,11.252,11.671,11.039,11.116,978878,0
2007-12-13,11.013,11.134,10.41,10.479,2500546,0
2007-12-14,10.569,10.569,9.88,9.992,2881190,0
2007-12-17,9.853,11.339,9.853,10.733,6368675,0
2007-12-18,11.149,11.149,10.28,10.41,2285932,0
2007-12-19,10.528,10.775,10.41,10.479,1661103,0
2007-12-20,10.444,10.595,10.254,10.401,1344755,0
2007-12-21,10.401,10.479,10.262,10.368,1144255,0
2007-12-24,10.323,10.418,10.254,10.307,465034,0
2007-12-26,10.229,10.307,10.051,10.198,1179342,0
2007-12-27,10.059,10.28,9.922,10.01,1442516,0
2007-12-28,10.205,10.221,9.922,10.033,1144019,0
2007-12-31,10.01,10.138,9.66,9.844,1693459,0
2008-01-02,9.931,10.138,9.549,9.761,1256178,0
2008-01-03,9.871,9.88,8.8943,9.1224,3800852,0
2008-01-04,9.2,9.4889,8.9956,9.294,2343389,0
2008-01-07,9.3767,9.446,8.4585,8.7737,5054744,0
2008-01-08,8.9609,9.0284,7.9898,8.0835,5558067,0
2008-01-09,8.2633,8.7737,7.9133,8.7737,5545813,0
2008-01-10,8.6814,8.9516,8.3564,8.8166,1795032,0
2008-01-11,8.8084,8.8084,8.3904,8.4761,3027056,0
2008-01-14,8.6378,8.6378,8.1776,8.237,2711490,0
2008-01-15,8.2633,8.2633,6.9846,7.351,13306992,0
2008-01-16,7.155,8.7829,7.1293,8.2706,9931603,0
2008-01-17,8.5945,8.9865,8.2545,8.4995,2766728,0
2008-01-18,8.5343,8.656,7.9216,8.109,2013358,0
2008-01-22,7.2827,8.1177,7.2827,8.0239,2028708,0
2008-01-23,7.7515,8.969,7.6663,8.3904,2311563,0
2008-01-24,8.5168,8.8851,8.3391,8.7474,1796597,0
2008-01-25,8.9427,9.871,8.9427,9.871,4901002,0
2008-01-28,9.3767,10.221,9.3687,9.976,3172583,0
2008-01-29,9.976,10.692,9.976,10.605,3691958,0
2008-01-30,10.605,10.834,9.897,10.28,2674505,0
2008-01-31,10.129,10.315,9.88,10.307,3270175,0
2008-02-01,10.271,10.859,10.205,10.545,2659584,0
2008-02-04,10.717,10.717,10.042,10.154,2431418,0
2008-02-05,10.221,10.471,9.967,10.086,2531065,0
2008-02-06,10.138,10.138,9.515,9.652,1470893,0
2008-02-07,9.4819,9.768,9.2174,9.72,2016442,0
2008-02-08,9.703,9.844,9.2512,9.2512,1335024,0
2008-02-11,9.3516,9.685,9.2,9.652,1157278,0
2008-02-12,9.712,10.288,9.678,10.042,1693835,0
2008-02-13,9.794,10.221,9.728,9.828,996772,0
2008-02-14,9.794,10.198,9.776,10.024,734835,0
2008-02-15,9.802,10.315,9.802,10.171,2127602,0
2008-02-19,10.254,10.52,10.068,10.453,3011965,0
2008-02-20,10.622,10.808,10.163,10.808,2243501,0
2008-02-21,10.765,10.962,10.613,10.928,1641039,0
2008-02-22,10.748,10.903,10.376,10.655,1429730,0
2008-02-25,10.579,10.876,10.323,10.868,1209434,0
2008-02-26,10.98,11.064,10.748,10.928,1129519,0
2008-02-27,10.895,11.269,10.587,11.09,1299013,0
2008-02-28,10.895,11.09,10.528,10.859,1670299,0
2008-02-29,10.554,10.808,10.221,10.307,1394630,0
2008-03-03,10.221,10.665,9.6,9.652,1729607,0
2008-03-04,9.464,9.61,9.3687,9.549,1372606,0
2008-03-05,9.635,9.906,9.507,9.88,1928646,0
2008-03-06,9.72,9.819,9.446,9.652,1456942,0
2008-03-07,9.695,9.967,9.4988,9.922,1919177,0
2008-03-10,9.728,10.52,9.728,10.163,2725055,0
2008-03-11,10.63,10.928,10.435,10.775,2587710,0
2008-03-12,10.834,11.056,10.554,10.808,2186042,0
2008-03-13,10.495,10.733,10.01,10.605,1939316,0
2008-03-14,10.647,10.647,9.889,9.984,2276651,0
2008-03-17,9.844,9.958,9.4548,9.573,1534367,0
2008-03-18,9.652,10.315,9.652,10.254,1704137,0
2008-03-19,10.163,10.418,9.897,9.931,1253922,0
2008-03-20,9.61,10.221,9.557,10.076,1015931,0
2008-03-24,10.086,10.536,9.88,10.221,1024879,0
2008-03-25,10.171,10.512,10.018,10.479,959815,0
2008-03-26,10.393,10.471,10.12,10.288,926418,0
2008-03-27,10.237,10.385,9.976,10.086,756422,0
2008-03-28,10.315,10.315,10.024,10.094,2202016,0
2008-03-31,9.976,9.992,9.583,9.695,1860293,0
2008-04-01,9.761,10.859,9.761,10.808,3580178,0
2008-04-02,10.717,11.142,10.647,10.868,2053869,0
2008-04-03,10.972,11.047,10.708,10.997,796662,0
2008-04-04,10.903,11.125,10.808,10.936,1010921,0
2008-04-07,10.987,11.567,10.98,11.109,2033518,0
2008-04-08,10.876,11.637,10.868,11.514,2166344,0
2008-04-09,11.585,11.679,11.414,11.431,1186201,0
2008-04-10,11.294,11.628,11.243,11.431,995303,0
2008-04-11,11.414,11.44,10.842,11.031,1648896,0
2008-04-14,11.157,11.157,10.748,10.859,1423566,0
2008-04-15,10.79,10.859,10.28,10.376,1147450,0
2008-04-16,10.665,10.834,10.461,10.587,1385884,0
2008-04-17,10.647,10.708,10.221,10.393,954623,0
2008-04-18,10.638,11.064,10.461,10.936,3471839,0
2008-04-21,10.605,10.8,10.359,10.495,2109229,0
2008-04-22,10.35,11.807,10.315,11.194,7835806,0
2008-04-23,11.372,11.892,11.278,11.798,4139616,0
2008-04-24,11.798,12.248,11.763,11.994,3913840,0
2008-04-25,12.052,12.087,11.532,11.84,1445541,0
2008-04-28,11.9,11.9,11.558,11.679,862265,0
2008-04-29,11.54,11.628,11.304,11.422,1488668,0
2008-04-30,11.379,11.549,11.142,11.243,1296470,0
2008-05-01,10.913,11.339,10.851,11.294,2356948,0
2008-05-02,11.379,11.738,11.227,11.44,3453610,0
2008-05-05,12.019,12.282,11.798,12.264,5960534,0
2008-05-06,12.182,12.4,11.917,12.325,1862614,0
2008-05-07,12.35,12.572,12.182,12.256,4439553,0
2008-05-08,12.206,12.3,11.958,12.087,1630130,0
2008-05-09,11.943,12.343,11.926,12.282,1208850,0
2008-05-12,12.366,12.366,12.215,12.264,1186440,0
2008-05-13,12.374,12.374,11.882,12.012,1739977,0
2008-05-14,12.052,12.487,12.019,12.148,2422440,0
2008-05-15,11.874,12.095,10.921,11.601,9678933,0
2008-05-16,11.488,11.637,11.039,11.167,5193822,0
2008-05-19,11.194,11.33,11.031,11.22,3103495,0
2008-05-20,10.98,11.149,10.859,10.945,2374027,0
2008-05-21,11.022,11.261,10.246,10.385,5474567,0
2008-05-22,10.368,10.717,10.368,10.579,2114317,0
2008-05-23,10.674,10.733,10.435,10.545,1195776,0
2008-05-27,10.605,10.748,10.471,10.647,1273580,0
2008-05-28,10.647,10.655,10.179,10.435,1907004,0
2008-05-29,10.393,10.495,10.246,10.341,2001302,0
2008-05-30,10.28,10.332,9.785,10.129,4453708,0
2008-06-02,9.949,10.12,9.4548,9.566,4718248,0
2008-06-03,9.583,9.72,9.0376,9.1653,3955090,0
2008-06-04,9.0968,9.4889,9.0886,9.294,3621763,0
2008-06-05,9.4111,9.515,9.3105,9.3597,2113549,0
2008-06-06,9.4021,9.4021,9.0202,9.0457,3110646,0
2008-06-09,9.1224,9.2347,8.7145,8.8513,3402738,0
2008-06-10,8.7145,9.0457,8.656,8.8422,2913177,0
2008-06-11,8.8943,8.9782,8.3984,8.4323,4157314,0
2008-06-12,8.9262,9.0284,8.5168,8.918,4052202,0
2008-06-13,8.969,9.0457,8.6907,8.8943,1316630,0
2008-06-16,8.9015,9.1653,8.8587,9.0632,1689676,0
2008-06-17,9.2174,9.2512,8.9098,8.9427,1588033,0
2008-06-18,8.9865,8.9956,8.4907,8.6033,2508164,0
2008-06-19,8.4497,8.6207,8.0835,8.3827,6051709,0
2008-06-20,8.1776,8.1776,7.6663,7.8621,6805109,0
2008-06-23,7.8791,8.1941,7.8365,7.8365,3913457,0
2008-06-24,7.8108,8.0922,7.6663,7.9386,2998474,0
2008-06-25,7.9386,8.2197,7.828,8.041,2134231,0
2008-06-26,8.0835,8.0835,7.896,8.0152,2499712,0
2008-06-27,7.9473,8.1862,7.8791,7.9728,2513556,0
2008-06-30,7.9644,8.2706,7.8791,7.9386,1848727,0
2008-07-01,8.0152,8.2027,7.8703,7.9386,3452129,0
2008-07-02,7.8024,7.8365,7.1464,7.155,5490422,0
2008-07-03,6.9164,7.0187,6.5247,6.6697,5492296,0
2008-07-07,6.6781,6.8144,6.3544,6.4481,4194766,0
2008-07-08,6.4311,7.0272,6.3033,6.9931,6123423,0
2008-07-09,7.1042,7.1721,6.5502,6.5671,2917119,0
2008-07-10,6.695,6.7035,6.3459,6.4055,2247663,0
2008-07-11,6.5163,6.5929,5.9626,6.0476,6095811,0
2008-07-14,6.1756,6.2353,5.7498,5.7751,3963681,0
2008-07-15,5.5879,5.5961,5.0257,5.2386,7943206,0
2008-07-16,5.2129,5.3664,5.0257,5.23,12236122,0
2008-07-17,5.2386,5.3835,5.0683,5.3321,14698504,0
2008-07-18,5.4515,5.707,5.3664,5.6643,7365012,0
2008-07-21,5.8603,6.1756,5.7156,5.9967,8167251,0
2008-07-22,5.8774,6.4651,5.7751,6.3712,5249324,0
2008-07-23,6.4651,6.8059,6.2095,6.7973,7196391,0
2008-07-24,6.7035,6.7206,6.1584,6.1841,3654171,0
2008-07-25,5.9967,6.0476,5.5451,5.8179,4797033,0
2008-07-28,5.4683,5.8945,5.3664,5.5451,3679582,0
2008-07-29,5.4601,5.7581,5.4344,5.4344,3866557,0
2008-07-30,5.4515,5.5791,5.2129,5.2473,3569097,0
2008-07-31,5.2386,5.4002,5.1787,5.2641,5129541,0
2008-08-01,5.3492,5.4002,4.9404,4.9744,4413052,0
2008-08-04,4.9831,5.0425,4.8553,4.8638,3341110,0
2008-08-05,4.8978,5.2981,4.8978,5.2556,3417457,0
2008-08-06,5.23,5.3407,5.0768,5.2216,3597451,0
2008-08-07,5.2386,5.2556,5.0851,5.0851,1848795,0
2008-08-08,5.1704,5.3153,5.1278,5.3153,2008717,0
2008-08-11,5.2386,5.8009,5.1364,5.7498,7626250,0
2008-08-12,5.7837,5.9967,5.6813,5.7498,6419250,0
2008-08-13,5.707,5.9967,5.6218,5.6813,6026472,0
2008-08-14,5.5623,6.729,5.4089,6.5842,8467180,0
2008-08-15,6.4481,6.5077,6.2095,6.2692,7003210,0
2008-08-18,6.3202,6.3883,6.0988,6.218,3680631,0
2008-08-19,6.0051,6.0731,5.4515,5.5195,5051625,0
2008-08-20,5.5623,5.6304,5.3236,5.3492,2681551,0
2008-08-21,5.3236,5.4941,5.1704,5.1704,5153018,0
2008-08-22,5.1874,5.4515,5.1874,5.2386,3757481,0
2008-08-25,5.3153,5.4002,5.1535,5.3236,1870857,0
2008-08-26,5.3578,5.4515,5.2473,5.2556,2022329,0
2008-08-27,5.281,5.4431,5.2386,5.4089,1370277,0
2008-08-28,5.2473,5.6731,5.2473,5.6048,1934106,0
2008-08-29,5.6985,5.6985,5.4257,5.6218,1820942,0
2008-09-02,5.5366,5.7325,5.4601,5.5112,2521997,0
2008-09-03,5.4175,5.5451,5.1959,5.3664,2371523,0
2008-09-04,5.2473,5.392,5.1107,5.1107,2512247,0
2008-09-05,5.0257,5.2724,4.9831,5.2386,2391680,0
2008-09-08,5.3407,5.4257,5.1618,5.2045,2237601,0
2008-09-09,5.2045,5.2473,4.8042,4.8042,4046918,0
2008-09-10,4.7783,4.7956,4.1822,4.2588,8657771,0
2008-09-11,4.2503,4.3953,4.1995,4.2249,3400568,0
2008-09-12,4.3356,4.5997,4.2759,4.5314,4421268,0
2008-09-15,4.3017,4.5486,4.1568,4.1568,2084281,0
2008-09-16,4.0718,4.1568,3.6627,3.8161,4531166,0
2008-09-17,3.9183,3.9439,3.4754,3.5436,3093874,0
2008-09-18,3.552,4.6849,3.4497,4.6336,4938607,0
2008-09-19,4.9318,4.9318,3.799,4.114,7002884,0
2008-09-22,4.1568,4.4293,4.0119,4.1822,2392400,0
2008-09-23,3.8841,4.0971,3.4754,3.7651,3561095,0
2008-09-24,4.029,4.029,3.6544,3.6544,2271812,0
2008-09-25,3.8076,3.8329,3.5605,3.5775,1728133,0
2008-09-26,3.4923,3.5691,3.3987,3.4754,1275961,0
2008-09-29,3.4073,3.5263,3.2113,3.2283,2465688,0
2008-09-30,3.3305,3.4497,3.2368,3.3987,995046,0
2008-10-01,3.4497,3.4497,3.2283,3.3561,1656072,0
2008-10-02,3.2454,3.4073,2.9215,2.9814,3596997,0
2008-10-03,3.4073,3.4073,2.7257,2.7344,2350186,0
2008-10-06,2.5556,2.598,2.1379,2.3849,5722631,0
2008-10-07,2.4703,2.8961,2.3168,2.5128,5391037,0
2008-10-08,2.2403,2.7427,2.2403,2.7088,2841358,0
2008-10-09,2.8875,2.8961,2.3425,2.5556,1601157,0
2008-10-10,2.2316,2.5383,1.9676,2.4361,3165748,0
2008-10-13,2.7257,2.7257,2.4361,2.6234,1439707,0
2008-10-14,2.7684,2.8707,2.6067,2.6915,3890344,0
2008-10-15,2.6067,2.6576,2.4275,2.564,1348312,0
2008-10-16,2.5556,2.649,2.1806,2.3849,3839220,0
2008-10-17,2.5469,3.1686,2.4532,2.777,5406853,0
2008-10-20,3.0495,3.8329,3.041,3.7905,5072865,0
2008-10-21,3.6201,4.1653,3.5858,3.7563,3824034,0
2008-10-22,3.6115,3.7478,3.4411,3.4923,1888959,0
2008-10-23,3.5263,3.5775,2.649,2.8195,4403883,0
2008-10-24,2.598,2.8195,2.4703,2.7088,1484394,0
2008-10-27,3.0835,3.0835,2.4789,2.5556,2221906,0
2008-10-28,2.6576,2.8535,2.2232,2.4275,2911595,0
2008-10-29,2.5723,3.1601,2.5723,3.041,3824196,0
2008-10-30,3.092,3.3731,2.777,2.9301,2264687,0
2008-10-31,2.9814,3.552,2.9047,3.4923,1779488,0
2008-11-03,3.9183,4.0033,3.4241,3.7563,2046149,0
2008-11-04,3.9695,4.0458,3.5095,3.8161,1411988,0
2008-11-05,3.7478,3.7478,3.3647,3.3731,1188251,0
2008-11-06,3.1942,3.2454,2.683,2.777,1802334,0
2008-11-07,2.9641,3.3218,2.8791,3.2622,2367877,0
2008-11-10,3.4497,3.5775,3.1942,3.4754,1666037,0
2008-11-11,3.1516,3.3474,2.8535,3.2368,964523,0
2008-11-12,3.177,3.4241,2.8961,3.3561,1268418,0
2008-11-13,3.0749,3.3391,2.8195,3.1942,1489634,0
2008-11-14,2.9814,3.1091,2.9472,3.0067,567142,0
2008-11-17,2.9047,3.0067,2.8278,2.8364,489187,0
2008-11-18,2.777,2.8364,2.649,2.7257,762716,0
2008-11-19,2.9556,2.9814,2.5723,2.5723,848593,0
2008-11-20,2.564,2.683,2.3849,2.4018,900223,0
2008-11-21,2.5296,2.5296,2.1379,2.2572,1080323,0
2008-11-24,2.3763,2.6406,2.3082,2.6406,1423112,0
2008-11-25,2.5556,2.7427,2.5556,2.5893,767971,0
2008-11-26,2.8024,2.9301,2.6576,2.7855,1281832,0
2008-11-28,2.8707,2.8961,2.7002,2.7088,265481,0
2008-12-01,2.6151,2.683,2.5556,2.598,410391,0
2008-12-02,2.6406,2.7002,2.5808,2.5808,1069996,0
2008-12-03,2.5213,2.683,2.5042,2.6662,1422985,0
2008-12-04,2.6406,2.9641,2.5128,2.8535,1314502,0
2008-12-05,2.7684,2.845,2.5893,2.7257,1105245,0
2008-12-08,2.8875,2.8875,2.6576,2.6744,1257088,0
2008-12-09,2.6151,2.8195,2.5808,2.7344,1449784,0
2008-12-10,2.8109,2.8791,2.5556,2.598,1046127,0
2008-12-11,2.6406,2.7172,2.4789,2.598,1786828,0
2008-12-12,2.5383,2.5469,2.3082,2.3594,1283852,0
2008-12-15,2.4275,2.5213,2.4018,2.4447,1173888,0
2008-12-16,2.4275,2.5556,2.3849,2.4532,995722,0
2008-12-17,2.4447,2.6576,2.4275,2.5808,926990,0
2008-12-18,2.7002,3.0153,2.6576,2.8707,2239723,0
2008-12-19,2.8707,3.1432,2.7257,3.1432,1217050,0
2008-12-22,2.8791,3.1091,2.8535,2.9814,1414654,0
2008-12-23,2.9215,2.9728,2.7088,2.7088,725173,0
2008-12-24,2.7257,2.8024,2.7088,2.7257,187435,0
2008-12-26,2.7002,2.8278,2.6151,2.6151,319104,0
2008-12-29,2.6067,2.7257,2.5723,2.6406,709779,0
2008-12-30,2.6234,2.683,2.564,2.564,595938,0
2008-12-31,2.598,2.7598,2.598,2.7002,719367,0
2009-01-02,2.683,2.9641,2.6744,2.9641,1162109,0
2009-01-05,3.0324,3.4073,2.9897,3.4073,2114595,0
2009-01-06,3.4583,3.9608,3.4583,3.7478,2440247,0
2009-01-07,3.7053,3.7053,3.1857,3.4073,1684107,0
2009-01-08,3.3987,3.4073,3.0835,3.2965,766945,0
2009-01-09,3.3647,3.3647,3.0835,3.1942,294369,0
2009-01-12,3.092,3.1345,2.6406,2.6662,1687785,0
2009-01-13,2.7513,2.9814,2.7513,2.8961,949997,0
2009-01-14,2.9386,2.9386,2.6406,2.7257,353315,0
2009-01-15,2.7684,2.9556,2.5808,2.7257,531413,0
2009-01-16,2.8278,2.9728,2.7938,2.9386,500474,0
2009-01-20,2.8278,2.8278,2.564,2.5893,497365,0
2009-01-21,2.7938,2.7938,2.4703,2.6576,791620,0
2009-01-22,2.7002,2.7002,2.5296,2.564,264569,0
2009-01-23,2.5556,2.6406,2.4873,2.5808,237111,0
2009-01-26,2.598,2.7257,2.5556,2.683,294337,0
2009-01-27,2.7088,2.7088,2.564,2.5808,189550,0
2009-01-28,2.6406,2.6576,2.564,2.6576,542724,0
2009-01-29,2.6319,2.6319,2.5296,2.5383,367589,0
2009-01-30,2.4789,2.5128,2.3512,2.3763,841680,0
2009-02-02,2.3849,2.5042,2.2403,2.2403,715276,0
2009-02-03,2.2316,2.4018,2.2316,2.2742,603323,0
2009-02-04,2.3254,2.3849,2.2742,2.3254,614097,0
2009-02-05,2.3339,2.5469,2.3082,2.3849,912029,0
2009-02-06,2.4275,2.683,2.3681,2.5128,1105046,0
2009-02-09,2.4703,2.5469,2.4532,2.5383,328119,0
2009-02-10,2.5556,2.5556,2.2828,2.3425,416163,0
2009-02-11,2.1379,2.3339,2.1379,2.155,857209,0
2009-02-12,2.1806,2.1976,1.9336,1.9847,1228029,0
2009-02-13,2.0358,2.2063,2.0017,2.1212,689591,0
2009-02-17,2.104,2.104,2.0274,2.0529,618552,0
2009-02-18,2.1212,2.1212,2.0274,2.0274,575031,0
2009-02-19,2.0869,2.0951,2.0101,2.0101,978060,0
2009-02-20,2.0444,2.104,2.0444,2.0951,1160530,0
2009-02-23,2.1125,2.2572,2.0017,2.0784,1629640,0
2009-02-24,2.0784,2.7257,2.0784,2.7257,1737650,0
2009-02-25,2.5213,2.6662,2.3849,2.4958,895930,0
2009-02-26,2.6406,2.7513,2.5556,2.6744,1020039,0
2009-02-27,2.6406,2.6406,2.4106,2.4106,911182,0
2009-03-02,2.5556,2.5556,2.1464,2.2488,917658,0
2009-03-03,2.2488,2.4361,2.2147,2.3425,874717,0
2009-03-04,2.5128,2.5808,2.3849,2.5556,621911,0
2009-03-05,2.5469,2.5469,2.2232,2.4192,1226675,0
2009-03-06,2.2316,2.4192,2.2063,2.2403,693556,0
2009-03-09,2.2147,2.3425,2.155,2.2657,536256,0
2009-03-10,2.1976,2.4192,2.1976,2.4106,623935,0
2009-03-11,2.4192,2.4958,2.3936,2.4447,570994,0
2009-03-12,2.3594,2.7172,2.2742,2.683,1142887,0
2009-03-13,2.7088,2.8364,2.6067,2.7598,808130,0
2009-03-16,2.8364,2.8961,2.4873,2.4873,817898,0
2009-03-17,2.5469,2.777,2.4873,2.777,344195,0
2009-03-18,2.6662,2.8791,2.6234,2.7598,388509,0
2009-03-19,2.8109,2.9641,2.7855,2.9641,813694,0
2009-03-20,2.9556,2.9641,2.6067,2.683,904190,0
2009-03-23,2.7257,2.9641,2.6406,2.9134,1059572,0
2009-03-24,2.7684,3.1345,2.6234,3.0835,1658121,0
2009-03-25,2.8791,3.1091,2.7684,3.0835,985098,0
2009-03-26,2.9984,3.2708,2.9984,3.1516,1219582,0
2009-03-27,3.1516,3.4073,2.9472,2.9472,1388509,0
2009-03-30,2.8621,2.8621,2.683,2.8024,654131,0
2009-03-31,2.8109,2.8875,2.7684,2.7938,439554,0
2009-04-01,2.8875,3.1261,2.8024,3.0579,1611854,0
2009-04-02,3.1857,3.518,3.1857,3.3901,3438627,0
2009-04-03,3.4754,3.9099,3.4583,3.9013,2648553,0
2009-04-06,3.9013,4.2335,3.7394,3.8415,2458370,0
2009-04-07,3.9608,4.2503,3.4497,3.4497,1554642,0
2009-04-08,3.6032,3.782,3.3987,3.5945,1051076,0
2009-04-09,3.8415,4.2165,3.7905,4.1057,1340815,0
2009-04-13,4.0802,4.2165,3.9267,4.0718,1341397,0
2009-04-14,4.1312,4.1312,3.7905,3.9099,953893,0
2009-04-15,3.7905,3.8754,3.5605,3.6458,965151,0
2009-04-16,3.6544,3.782,3.5009,3.5691,1381976,0
2009-04-17,3.6372,3.8927,3.6287,3.8587,4352513,0
2009-04-20,3.9608,4.0546,3.518,3.5858,2060376,0
2009-04-21,3.6201,3.6881,3.5009,3.5605,942541,0
2009-04-22,3.6287,3.7563,3.6287,3.6458,2951940,0
2009-04-23,3.7478,3.9608,3.6458,3.8672,2511783,0
2009-04-24,4.029,4.3017,3.9439,4.1568,6778587,0
2009-04-27,3.9695,4.0033,3.7478,3.7478,3653409,0
2009-04-28,3.5605,3.7053,3.3647,3.518,11430220,0
2009-04-29,3.6967,4.0203,3.6627,3.7478,7574413,0
2009-04-30,4.2503,4.2503,3.8672,3.8754,5671949,0
2009-05-01,4.1737,4.3526,3.8501,4.2588,4247874,0
2009-05-04,4.5572,5.0851,4.3612,4.8042,12627681,0
2009-05-05,5.0938,5.4515,4.9576,5.1107,17320970,0
2009-05-06,5.392,5.5282,4.6761,4.9404,8053900,0
2009-05-07,5.0683,5.1278,4.6424,4.7189,3078755,0
2009-05-08,4.6849,5.1874,4.6424,5.1107,6431854,0
2009-05-11,4.9404,5.2724,4.7275,5.0425,6521850,0
2009-05-12,5.2641,5.2641,4.6509,4.8553,2885185,0
2009-05-13,4.7275,4.7616,4.3612,4.5486,3047142,0
2009-05-14,4.3017,4.8042,4.2588,4.6679,4042108,0
2009-05-15,4.8808,4.9831,4.5997,4.6509,2764660,0
2009-05-18,4.9831,5.2216,4.8298,4.9489,3986590,0
2009-05-19,4.9999,5.1022,4.8638,4.9318,3244293,0
2009-05-20,5.23,5.23,4.5572,4.9831,10668514,0
2009-05-21,4.5314,4.6934,4.4293,4.5997,4075057,0
2009-05-22,4.6761,4.77,4.5146,4.7616,2275272,0
2009-05-26,4.6509,5.0851,4.6509,4.9744,4682566,0
2009-05-27,5.1959,5.5791,5.0257,5.3664,6987610,0
2009-05-28,5.5195,5.6218,4.9831,5.1618,6524192,0
2009-05-29,5.3236,5.3407,5.0425,5.1278,3284322,0
2009-06-01,5.3236,5.4515,4.9744,5.0086,5809144,0
2009-06-02,4.8466,5.1959,4.6679,5.0512,5081329,0
2009-06-03,4.8978,4.9914,4.6679,4.7275,5053072,0
2009-06-04,4.7531,5.0851,4.6424,5.0596,2893741,0
2009-06-05,5.1535,5.1535,4.8553,4.9318,2588549,0
2009-06-08,4.7783,5.0851,4.6849,5.0596,3114999,0
2009-06-09,5.0257,5.1535,4.8978,4.9489,2801367,0
2009-06-10,4.9658,5.0257,4.7869,4.8383,3957318,0
2009-06-11,4.77,4.8638,4.5997,4.6252,3991817,0
2009-06-12,4.6168,4.6168,4.0033,4.2165,7683406,0
2009-06-15,4.0633,4.0971,3.7137,3.7478,5917459,0
2009-06-16,3.7735,4.0546,3.7307,3.7905,8166252,0
2009-06-17,3.7563,3.9183,3.518,3.7735,6460629,0
2009-06-18,4.0033,4.2588,3.9523,4.2249,11690223,0
2009-06-19,4.4293,4.5572,4.3442,4.5314,6924840,0
2009-06-22,4.3867,4.4293,4.029,4.1822,8256335,0
2009-06-23,4.1653,4.2503,3.9099,3.9439,4383667,0
2009-06-24,4.0203,4.1737,3.9183,3.9183,4511537,0
2009-06-25,3.9267,4.0458,3.8415,4.0033,5511488,0
2009-06-26,3.9778,4.0376,3.9099,3.9863,3943329,0
2009-06-29,3.9439,3.9523,3.7905,3.799,3037084,0
2009-06-30,3.8329,3.9353,3.7651,3.8329,3800386,0
2009-07-01,3.9863,4.0033,3.8587,3.9778,3246386,0
2009-07-02,3.9183,3.9778,3.4497,3.8754,12621532,0
2009-07-06,3.8329,3.9353,3.6201,3.8841,4784286,0
2009-07-07,3.799,4.0458,3.7905,3.9523,3939777,0
2009-07-08,3.9523,3.9863,3.6032,3.6287,6775129,0
2009-07-09,3.5945,3.8415,3.552,3.6627,5180427,0
2009-07-10,3.6627,3.6711,3.5349,3.6115,2501811,0
2009-07-13,3.6032,3.7224,3.4583,3.5691,3305368,0
2009-07-14,3.5691,3.9183,3.4923,3.7563,7710253,0
2009-07-15,3.9608,4.2165,3.9523,4.1312,5389372,0
2009-07-16,4.2503,4.3612,4.0033,4.3356,3898506,0
2009-07-17,4.4977,4.4977,4.0886,4.1822,3307476,0
2009-07-20,4.293,4.5146,4.2759,4.4635,3318704,0
2009-07-21,4.5146,4.5486,4.2674,4.4548,3548648,0
2009-07-22,4.4038,4.5399,4.2419,4.4548,3295123,0
2009-07-23,4.3953,4.6168,4.3953,4.4891,3158605,0
2009-07-24,4.4717,4.5656,4.3953,4.523,3308264,0
2009-07-27,4.5997,4.8892,4.5146,4.7106,3776177,0
2009-07-28,4.8553,4.8553,4.5399,4.77,3401632,0
2009-07-29,4.6593,4.6593,4.1822,4.2503,9270413,0
2009-07-30,4.4293,4.5146,4.2588,4.4378,5104415,0
2009-07-31,4.3442,4.7443,4.31,4.736,4208684,0
2009-08-03,4.8638,5.1535,4.77,5.1364,6231493,0
2009-08-04,5.0851,5.1535,4.9318,5.1022,4111051,0
2009-08-05,5.1107,5.1787,4.9148,5.0086,3655004,0
2009-08-06,4.9318,5.3236,4.6336,4.7019,6437783,0
2009-08-07,4.8553,4.8721,4.4207,4.5914,7713589,0
2009-08-10,4.5914,4.7106,4.4465,4.4891,2967050,0
2009-08-11,4.4717,4.4803,4.2674,4.3867,3514799,0
2009-08-12,4.2165,4.7783,4.1568,4.4891,15301881,0
2009-08-13,4.6168,4.7869,4.4977,4.5742,22802952,0
2009-08-14,4.5826,4.6593,4.3187,4.6168,8514283,0
2009-08-17,4.3867,4.4122,4.1312,4.1737,10140399,0
2009-08-18,4.293,4.506,4.2165,4.3356,6492467,0
2009-08-19,4.2588,4.4293,4.2249,4.31,4615952,0
2009-08-20,4.3442,4.5146,4.3442,4.4803,4570365,0
2009-08-21,4.6336,5.0768,4.6336,4.9831,16496795,0
2009-08-24,5.1535,5.3236,5.0683,5.0768,9128258,0
2009-08-25,5.1535,5.281,5.0768,5.1192,4347320,0
2009-08-26,5.0425,5.2897,4.9744,5.2897,5983121,0
2009-08-27,5.2045,5.4344,5.0768,5.3664,6406539,0
2009-08-28,5.4515,5.5708,5.3407,5.5282,5290034,0
2009-08-31,5.2473,5.4683,5.1959,5.2216,7568074,0
2009-09-01,5.1449,5.2981,4.9318,4.9489,6149064,0
2009-09-02,4.8892,5.0596,4.7869,4.9831,2566159,0
2009-09-03,5.1107,5.281,5.0768,5.2216,4428369,0
2009-09-04,5.2981,5.5366,5.1535,5.4683,6987600,0
2009-09-08,5.707,5.7837,5.2641,5.3407,7361623,0
2009-09-09,5.4089,5.8346,5.4002,5.7921,10699836,0
2009-09-10,5.9626,5.9626,5.7239,5.9199,8007525,0
2009-09-11,6.065,6.2692,5.8774,5.937,11182387,0
2009-09-14,5.8945,6.3883,5.8945,6.3459,9383751,0
2009-09-15,6.5671,6.5842,6.218,6.3033,12444680,0
2009-09-16,6.4992,6.5759,6.0051,6.218,14997281,0
2009-09-17,6.1924,6.3459,5.707,5.9795,10885479,0
2009-09-18,6.0305,6.1415,5.6985,5.9709,10964676,0
2009-09-21,5.9199,6.4738,5.9199,6.1329,11974704,0
2009-09-22,6.218,6.8655,6.218,6.729,14577444,0
2009-09-23,6.9422,7.1976,6.6697,6.7463,18825729,0
2009-09-24,6.7634,6.8398,6.0731,6.1415,11582239,0
2009-09-25,6.0393,6.397,5.8688,6.3202,16757684,0
2009-09-28,6.3801,6.3883,6.0224,6.0563,9830368,0
2009-09-29,6.0224,6.2861,5.8179,5.9539,11221077,0
2009-09-30,6.0903,6.1329,5.5879,5.9286,11331527,0
2009-10-01,5.9115,5.9455,5.4601,5.4941,9025757,0
2009-10-02,5.2473,5.6643,4.8298,5.5282,12573640,0
2009-10-05,5.6304,5.741,5.4941,5.6561,6585627,0
2009-10-06,5.7751,6.0051,5.7581,5.988,8666579,0
2009-10-07,5.7837,5.9626,5.5451,5.8094,4923955,0
2009-10-08,5.9626,6.1329,5.8346,6.0903,6160799,0
2009-10-09,6.2522,6.2606,5.9795,6.1158,8490449,0
2009-10-12,6.1501,6.2353,5.6304,5.886,12476529,0
2009-10-13,5.707,5.988,5.707,5.7325,7110379,0
2009-10-14,5.8774,5.9455,5.4941,5.5451,10380432,0
2009-10-15,5.3492,5.3835,4.9148,5.1107,22802333,0
2009-10-16,4.9914,5.2045,4.8978,5.1618,12250031,0
2009-10-19,5.2981,5.2981,5.0851,5.1107,7142144,0
2009-10-20,5.1959,5.2129,5.0257,5.0938,6780101,0
2009-10-21,5.0257,5.1535,4.9404,4.9744,5854260,0
2009-10-22,4.9489,5.0596,4.7106,5.0257,8604500,0
2009-10-23,5.0596,5.0596,4.6761,4.7189,7963360,0
2009-10-26,4.7275,4.8892,4.6424,4.6761,5794129,0
2009-10-27,4.6424,4.6849,4.31,4.3442,19599057,0
2009-10-28,4.4038,4.5146,4.2335,4.4717,14771333,0
2009-10-29,4.5399,4.7189,4.5146,4.5997,6983414,0
2009-10-30,4.7443,4.7531,4.2165,4.2249,14760224,0
2009-11-02,4.2588,4.5742,4.2588,4.4207,9032456,0
2009-11-03,4.3442,4.4378,4.2674,4.3867,6967093,0
2009-11-04,4.4891,4.5399,4.2588,4.31,10166975,0
2009-11-05,4.3271,4.4038,4.2846,4.3612,6013597,0
2009-11-06,4.2335,4.4122,4.2335,4.3017,4084380,0
2009-11-09,4.3867,4.4635,4.1568,4.1995,14720859,0
2009-11-10,4.1737,4.2079,3.5349,3.9439,39879554,0
2009-11-11,4.0886,4.1312,3.9695,3.9778,12027057,0
2009-11-12,3.9778,4.0376,3.7905,3.799,9480713,0
2009-11-13,3.8927,3.9267,3.7053,3.7394,9739618,0
2009-11-16,3.8672,4.2079,3.8076,4.114,12594323,0
2009-11-17,4.3356,4.3783,3.9608,3.9778,19710097,0
2009-11-18,3.995,4.0633,3.6287,3.6458,15818888,0
2009-11-19,3.6711,3.7478,3.5349,3.6544,6364764,0
2009-11-20,3.5945,3.7905,3.5775,3.7478,7316169,0
2009-11-23,3.8672,3.8841,3.6201,3.6372,10460056,0
2009-11-24,3.6287,3.6458,3.552,3.5691,5504966,0
2009-11-25,3.5775,3.6967,3.5775,3.6458,4171674,0
2009-11-27,3.4923,3.5605,3.4241,3.5095,3678415,0
2009-11-30,3.518,3.7053,3.4328,3.6032,11165456,0
2009-12-01,3.6967,3.8672,3.6544,3.8587,11059059,0
2009-12-02,3.9099,3.9778,3.7905,3.8672,8983072,0
2009-12-03,3.8841,3.9523,3.7478,3.7563,3983550,0
2009-12-04,3.7905,3.8245,3.552,3.6372,6589329,0
2009-12-07,3.6201,3.6458,3.552,3.5775,2871343,0
2009-12-08,3.518,3.5436,3.4497,3.4754,4847577,0
2009-12-09,3.4923,3.5009,3.4073,3.4241,4405325,0
2009-12-10,3.4668,3.5009,3.1857,3.2283,11172196,0
2009-12-11,3.2368,3.2794,3.1176,3.1942,8724516,0
2009-12-14,3.2368,3.3815,3.2368,3.3815,5594246,0
2009-12-15,3.3647,3.4923,3.3218,3.4157,10627576,0
2009-12-16,3.4668,3.4668,3.2368,3.2794,6843589,0
2009-12-17,3.2113,3.2283,3.0324,3.1091,8499452,0
2009-12-18,3.1091,3.1432,3.041,3.092,4108535,0
2009-12-21,3.1005,3.1005,2.8535,2.8535,10598160,0
2009-12-22,2.8961,3.0153,2.8707,2.9897,6600945,0
2009-12-23,3.0067,3.0749,2.8707,2.8961,8071713,0
2009-12-24,2.9215,2.9472,2.8791,2.9215,2412541,0
2009-12-28,2.9215,2.9728,2.8875,2.9215,3463670,0
2009-12-29,2.9215,2.9556,2.8875,2.9215,4242100,0
2009-12-30,2.8875,2.9134,2.845,2.8535,5089510,0
2009-12-31,2.8535,2.9641,2.777,2.8621,9306375,0
2010-01-04,2.9556,3.0665,2.9386,3.0495,15109995,0
2010-01-05,3.1857,3.6627,3.1601,3.518,28056735,0
2010-01-06,3.4497,3.552,3.2454,3.4157,14233938,0
2010-01-07,3.3647,3.6627,3.3561,3.6627,8243886,0
2010-01-08,3.6287,3.7053,3.4583,3.5095,7692732,0
2010-01-11,3.5349,3.5775,3.3391,3.4923,8512355,0
2010-01-12,3.4157,3.6287,3.3305,3.4157,9108331,0
2010-01-13,3.4157,3.4157,3.1091,3.1345,19209538,0
2010-01-14,3.1091,3.1345,2.9641,3.0579,21647490,0
2010-01-15,3.1005,3.2198,2.9814,3.1942,20020629,0
2010-01-19,3.1942,3.2029,3.0665,3.177,4437796,0
2010-01-20,3.1176,3.1345,3.0324,3.041,4451085,0
2010-01-21,3.1601,3.1857,3.041,3.092,8169190,0
2010-01-22,3.0665,3.0749,2.9728,2.9984,4197559,0
2010-01-25,3.0495,3.0835,2.8707,2.8791,7904000,0
2010-01-26,2.8535,2.9641,2.845,2.8875,5429492,0
2010-01-27,2.9215,2.9215,2.8278,2.8875,3476390,0
2010-01-28,2.9556,3.1176,2.9301,3.0495,7925028,0
2010-01-29,3.1345,3.1516,2.9814,3.041,11503956,0
2010-02-01,3.1091,3.2794,3.0835,3.2029,13351094,0
2010-02-02,3.1516,3.552,2.8195,3.4837,29283513,0
2010-02-03,3.3731,3.4328,3.1432,3.2283,13644274,0
2010-02-04,3.1432,3.1686,2.8535,2.9134,8160394,0
2010-02-05,2.9047,3.0067,2.8109,2.9984,8199704,0
2010-02-08,3.0495,3.1091,2.9134,2.9301,4037371,0
2010-02-09,3.0239,3.0579,2.9814,2.9984,4695846,0
2010-02-10,3.0239,3.1857,3.0239,3.1345,4698630,0
2010-02-11,3.177,3.3049,3.1516,3.2794,5815854,0
2010-02-12,3.2198,3.2198,3.0665,3.1857,4664547,0
2010-02-16,3.2368,3.3987,3.2198,3.3474,5476010,0
2010-02-17,3.3731,3.3901,3.2537,3.3049,2829499,0
2010-02-18,3.2622,3.2708,3.1601,3.177,3089798,0
2010-02-19,3.1516,3.2537,3.1091,3.2283,3675798,0
2010-02-22,3.2537,3.288,3.2283,3.2368,2946129,0
2010-02-23,3.2368,3.5263,3.1942,3.4328,21553929,0
2010-02-24,3.4157,3.4157,3.2794,3.3391,4651216,0
2010-02-25,3.3136,3.3218,3.2029,3.288,3396211,0
2010-02-26,3.3474,3.4754,3.3218,3.4411,4438221,0
2010-03-01,3.4754,3.782,3.4497,3.7053,15452861,0
2010-03-02,3.7905,3.799,3.5436,3.5858,8883192,0
2010-03-03,3.5605,3.7307,3.5436,3.6287,3955357,0
2010-03-04,3.6201,3.6372,3.5436,3.6032,2341919,0
2010-03-05,3.6372,3.8161,3.6287,3.7307,6714673,0
2010-03-08,3.7478,4.0802,3.7307,4.0633,12134404,0
2010-03-09,3.9695,4.1312,3.799,3.8754,10530261,0
2010-03-10,3.8841,3.995,3.8587,3.8672,6287501,0
2010-03-11,3.8754,3.9353,3.7735,3.799,4091134,0
2010-03-12,3.8076,3.8841,3.7307,3.8076,5241874,0
2010-03-15,3.7478,3.8587,3.6627,3.8076,5032092,0
2010-03-16,4.1653,4.2335,3.9695,4.1312,16661863,0
2010-03-17,4.2335,4.2588,3.9695,4.0376,8803895,0
2010-03-18,4.0458,4.0546,3.9183,3.995,6199173,0
2010-03-19,3.995,4.0546,3.8754,3.8754,5210589,0
2010-03-22,3.8329,4.2079,3.7735,4.1653,8322822,0
2010-03-23,4.2588,4.3356,4.1995,4.2846,12531485,0
2010-03-24,4.3783,4.5826,4.3356,4.3953,21723554,0
2010-03-25,4.4891,4.5314,4.1312,4.1568,13200259,0
2010-03-26,4.2335,4.2846,4.0971,4.1482,8663512,0
2010-03-29,4.2079,4.2165,3.9863,4.0971,5820884,0
2010-03-30,4.0119,4.1226,3.8841,3.9013,9285290,0
2010-03-31,3.8754,4.1057,3.7307,4.0886,11988649,0
2010-04-01,4.1057,4.1482,3.9013,3.9695,10107356,0
2010-04-05,4.2335,4.3783,4.1995,4.3697,20870405,0
2010-04-06,4.4891,4.7275,4.3953,4.5572,24161256,0
2010-04-07,4.4977,4.6336,4.4207,4.5314,14625462,0
2010-04-08,4.5146,4.77,4.4293,4.7106,18591010,0
2010-04-09,4.7869,4.8383,4.5742,4.6593,13363160,0
2010-04-12,4.5997,4.7106,4.4803,4.5656,9535307,0
2010-04-13,4.5486,4.5997,4.4891,4.4891,5870002,0
2010-04-14,4.5572,4.5742,4.3783,4.3867,10128453,0
2010-04-15,4.2588,4.2674,4.0546,4.1482,21814011,0
2010-04-16,4.1482,4.1737,3.9353,4.0458,13175789,0
2010-04-19,3.9439,4.0886,3.8754,3.9523,8823394,0
2010-04-20,4.0886,4.3442,4.0458,4.3017,11479108,0
2010-04-21,4.293,4.3356,4.1226,4.1737,9965292,0
2010-04-22,4.0971,4.2165,4.029,4.1737,6254985,0
2010-04-23,4.3017,4.3017,4.1057,4.1312,8814830,0
2010-04-26,4.2588,4.3187,4.1396,4.1653,9671094,0
2010-04-27,4.1822,4.2165,3.995,4.0203,9108819,0
2010-04-28,4.1909,4.2165,3.7905,3.9608,18112502,0
2010-04-29,4.029,4.2079,4.0033,4.1226,11736273,0
2010-04-30,4.1482,4.1822,4.0033,4.0546,7841103,0
2010-05-03,4.0633,4.2503,3.995,4.2249,9965071,0
2010-05-04,4.1312,4.1482,3.9183,3.9183,10875366,0
2010-05-05,3.6627,3.7478,3.4157,3.6372,29147836,0
2010-05-06,3.5436,3.6627,3.0665,3.3561,19445248,0
2010-05-07,3.3391,3.4411,3.1091,3.2537,18100690,0
2010-05-10,3.5009,3.6201,3.4157,3.6201,13423127,0
2010-05-11,3.5349,3.6544,3.4754,3.5775,9635733,0
2010-05-12,3.6458,3.6796,3.5775,3.6458,5670759,0
2010-05-13,3.6711,3.6796,3.518,3.6032,7235999,0
2010-05-14,3.5349,3.5349,3.3474,3.4411,8228916,0
2010-05-17,3.4157,3.4411,3.2454,3.3731,7822815,0
2010-05-18,3.4837,3.518,3.3305,3.3391,6770457,0
2010-05-19,3.3136,3.3561,3.2537,3.3218,8712031,0
2010-05-20,3.2198,3.2794,3.0067,3.0324,12644828,0
2010-05-21,2.9814,3.1857,2.9134,3.1261,8084439,0
2010-05-24,3.1942,3.2368,3.1345,3.1686,5731767,0
2010-05-25,2.9984,3.2198,2.9897,3.2198,9436907,0
2010-05-26,3.3049,3.3647,3.1601,3.1942,4735805,0
2010-05-27,3.3305,3.4157,3.2454,3.4157,7646446,0
2010-05-28,3.4497,3.6881,3.3474,3.6544,11932695,0
2010-06-01,3.552,3.7905,3.518,3.7735,13390723,0
2010-06-02,3.7651,3.799,3.6032,3.7307,10491348,0
2010-06-03,3.7478,3.8245,3.5945,3.6115,6818605,0
2010-06-04,3.4668,3.6201,3.3815,3.4157,9750381,0
2010-06-07,3.4497,3.4497,3.1942,3.2029,6151965,0
2010-06-08,3.2537,3.3561,3.1942,3.2454,6644397,0
2010-06-09,3.288,3.4157,3.2537,3.288,5145375,0
2010-06-10,3.3391,3.4497,3.3391,3.4157,5142454,0
2010-06-11,3.3731,3.5349,3.3731,3.5263,4282424,0
2010-06-14,3.5858,3.6796,3.5775,3.5945,7289408,0
2010-06-15,3.6115,3.6711,3.5945,3.6544,5701529,0
2010-06-16,3.6201,3.7478,3.5945,3.7137,4688897,0
2010-06-17,3.7478,3.7478,3.6032,3.6287,3198647,0
2010-06-18,3.6967,3.7394,3.6627,3.7394,4066128,0
2010-06-21,3.8245,3.9099,3.7394,3.7651,6637703,0
2010-06-22,3.7563,3.8329,3.5691,3.6032,5418129,0
2010-06-23,3.6201,3.6967,3.6032,3.6881,2541279,0
2010-06-24,3.6032,3.6881,3.4923,3.5095,3594965,0
2010-06-25,3.5349,3.6458,3.4668,3.6115,4367827,0
2010-06-28,3.5858,3.6201,3.4328,3.4497,3033531,0
2010-06-29,3.4157,3.4157,3.1345,3.2368,7728579,0
2010-06-30,3.2708,3.3647,3.1516,3.1857,3967831,0
2010-07-01,3.1686,3.2454,3.0324,3.1516,5684882,0
2010-07-02,3.177,3.2198,3.0749,3.1345,3056658,0
2010-07-06,3.2794,3.3136,3.1091,3.1686,3822610,0
2010-07-07,3.1516,3.3561,3.1176,3.3391,4583214,0
2010-07-08,3.3474,3.4411,3.2368,3.3049,3000963,0
2010-07-09,3.2794,3.3987,3.2794,3.3901,2390805,0
2010-07-12,3.3647,3.4411,3.2029,3.2029,4540135,0
2010-07-13,3.3218,3.3561,3.2708,3.3561,3794508,0
2010-07-14,3.3218,3.3647,3.2794,3.2794,2838158,0
2010-07-15,3.2794,3.3391,3.0665,3.1516,10610151,0
2010-07-16,3.1176,3.1516,3.0665,3.1091,5176370,0
2010-07-19,3.1091,3.1857,3.0665,3.177,3357340,0
2010-07-20,3.092,3.2794,3.092,3.2794,3246672,0
2010-07-21,3.3305,3.3474,3.2708,3.3305,5150827,0
2010-07-22,3.3987,3.5263,3.3731,3.5263,7317559,0
2010-07-23,3.5095,3.552,3.4583,3.5009,4659865,0
2010-07-26,3.5691,3.6627,3.4241,3.6372,6726727,0
2010-07-27,3.6711,3.6967,3.4923,3.518,9921820,0
2010-07-28,3.3731,3.4073,3.2113,3.2622,11231627,0
2010-07-29,3.2794,3.3305,3.177,3.2113,8475239,0
2010-07-30,3.1857,3.3391,3.177,3.3136,4103481,0
2010-08-02,3.3987,3.4157,3.3474,3.3815,4665776,0
2010-08-03,3.3647,3.3815,3.2965,3.3049,4711977,0
2010-08-04,3.3049,3.3474,3.2622,3.2794,2567274,0
2010-08-05,3.2794,3.3647,3.2708,3.3136,3457359,0
2010-08-06,3.2368,3.3391,3.2368,3.3136,1666653,0
2010-08-09,3.3561,3.4497,3.3218,3.4328,2766512,0
2010-08-10,3.3647,3.4241,3.3136,3.3136,2261433,0
2010-08-11,3.2794,3.3391,3.2368,3.2454,3722990,0
2010-08-12,3.2198,3.3474,3.1942,3.3049,2397696,0
2010-08-13,3.2794,3.3136,3.2368,3.2454,2657037,0
2010-08-16,3.2454,3.3305,3.1942,3.1942,8435529,0
2010-08-17,3.3136,3.5349,3.2965,3.518,10507553,0
2010-08-18,3.6201,3.7224,3.4837,3.6372,9526470,0
2010-08-19,3.6201,3.6627,3.5349,3.5858,5139905,0
2010-08-20,3.5436,3.5858,3.4754,3.5605,2439203,0
2010-08-23,3.5691,3.6711,3.5605,3.6115,3539578,0
2010-08-24,3.5263,3.5605,3.4668,3.4837,3940941,0
2010-08-25,3.4583,3.5945,3.4073,3.5858,2533635,0
2010-08-26,3.5858,3.6201,3.4241,3.4497,2653371,0
2010-08-27,3.5095,3.6201,3.4328,3.6115,2996553,0
2010-08-30,3.5263,3.5775,3.4073,3.4328,3641623,0
2010-08-31,3.4073,3.4157,3.2965,3.3218,4702785,0
2010-09-01,3.3731,3.4157,3.3049,3.3305,7835348,0
2010-09-02,3.5009,3.8245,3.4583,3.7563,15862855,0
2010-09-03,3.8329,3.8841,3.7563,3.8245,6962363,0
2010-09-07,3.7224,3.8501,3.6544,3.7307,4668498,0
2010-09-08,3.7478,3.9353,3.7394,3.9267,6250241,0
2010-09-09,4.0033,4.0718,3.8161,3.8329,8437619,0
2010-09-10,3.8501,3.8587,3.7563,3.8587,2758227,0
2010-09-13,3.9353,3.9778,3.7563,3.8415,6086799,0
2010-09-14,3.8161,3.8672,3.6967,3.7307,5051584,0
2010-09-15,3.7307,3.7905,3.7053,3.7307,2423484,0
2010-09-16,3.8161,4.0376,3.8161,4.0119,13190906,0
2010-09-17,4.0886,4.2335,4.0718,4.1653,13517539,0
2010-09-20,4.1737,4.2759,4.1737,4.2249,7748706,0
2010-09-21,4.2588,4.2846,4.1057,4.1057,4715206,0
2010-09-22,4.0886,4.2588,4.0886,4.2588,6376141,0
2010-09-23,4.2503,4.2759,4.114,4.1396,3877651,0
2010-09-24,4.2588,4.2588,4.0971,4.1737,8301839,0
2010-09-27,4.2674,4.523,4.2165,4.4635,8521198,0
2010-09-28,4.5742,4.5742,4.3526,4.4465,7100880,0
2010-09-29,4.4122,4.4378,4.3187,4.3442,4797233,0
2010-09-30,4.3783,4.4293,4.293,4.3187,4949324,0
2010-10-01,4.3356,4.4122,4.3271,4.3356,2924915,0
2010-10-04,4.4717,4.6424,4.4548,4.5914,15140752,0
2010-10-05,4.6509,4.7106,4.5399,4.6593,12944527,0
2010-10-06,4.6593,4.6934,4.5486,4.5914,9663778,0
2010-10-07,4.5742,4.6761,4.5742,4.6509,5560155,0
2010-10-08,4.6509,4.77,4.6081,4.7531,7305278,0
2010-10-11,4.8042,4.8721,4.736,4.7869,6288745,0
2010-10-12,4.7531,4.8553,4.7106,4.8298,5246063,0
2010-10-13,4.8211,4.9318,4.7783,4.9318,4777005,0
2010-10-14,4.9318,4.9744,4.7616,4.8211,6224245,0
2010-10-15,4.8808,4.8892,4.6593,4.7443,4442903,0
2010-10-18,4.77,4.8042,4.6934,4.77,3041322,0
2010-10-19,4.7106,4.7189,4.5656,4.5742,4706365,0
2010-10-20,4.5486,4.8892,4.5314,4.8638,8215146,0
2010-10-21,4.9831,5.1959,4.9404,4.9914,10016387,0
2010-10-22,5.0086,5.1449,4.9914,5.0257,5360281,0
2010-10-25,5.0596,5.1107,4.9999,5.0086,3062696,0
2010-10-26,4.9831,5.0851,4.9404,5.0596,4884349,0
2010-10-27,5.0683,5.0683,4.9233,4.9404,5449031,0
2010-10-28,5.281,5.3153,5.0425,5.1107,12705351,0
2010-10-29,5.2045,5.3492,5.1107,5.3407,8185551,0
2010-11-01,5.5536,5.5791,5.4601,5.5536,14493734,0
2010-11-02,5.9539,6.0731,5.5791,5.6474,39294132,0
2010-11-03,5.5366,5.6898,5.4089,5.6474,11665584,0
2010-11-04,5.7921,5.7921,5.6304,5.7239,8343152,0
2010-11-05,5.741,5.7665,5.5791,5.5961,6761571,0
2010-11-08,5.6985,5.9029,5.6388,5.8434,10234619,0
2010-11-09,5.8518,5.886,5.6474,5.6985,5406489,0
2010-11-10,5.6304,5.707,5.4431,5.5708,5994837,0
2010-11-11,5.4941,5.5791,5.4344,5.5451,3617963,0
2010-11-12,5.4856,5.5195,5.2045,5.2473,8518671,0
2010-11-15,5.3236,5.4771,5.2981,5.4175,5548285,0
2010-11-16,5.3664,5.3835,5.0512,5.1874,10115718,0
2010-11-17,5.1364,5.3153,5.0683,5.2641,6550709,0
2010-11-18,5.5112,5.5282,5.23,5.2724,5510318,0
2010-11-19,5.3321,5.3407,5.2386,5.2897,4277428,0
2010-11-22,5.281,5.3321,5.1874,5.281,9453010,0
2010-11-23,5.1107,5.1874,5.0938,5.1278,9537454,0
2010-11-24,5.2386,5.4002,5.23,5.3835,7379319,0
2010-11-26,5.3066,5.3664,5.1278,5.1535,4582641,0
2010-11-29,5.1959,5.2216,5.0512,5.1364,5581708,0
2010-11-30,5.0768,5.1278,5.0257,5.0851,5786866,0
2010-12-01,5.3066,5.3153,5.2045,5.23,8786372,0
2010-12-02,5.2556,5.2641,5.0683,5.1535,9727751,0
2010-12-03,5.1959,5.2216,5.1022,5.1449,4210619,0
2010-12-06,5.1022,5.1449,5.1022,5.1107,2294998,0
2010-12-07,5.1959,5.2045,5.0851,5.0938,4650793,0
2010-12-08,5.1107,5.1364,4.8808,5.0171,7222464,0
2010-12-09,5.0683,5.0683,4.8638,4.9404,4179229,0
2010-12-10,4.9404,4.9658,4.8721,4.9148,3176569,0
2010-12-13,4.9999,4.9999,4.8638,4.8978,4912890,0
2010-12-14,4.8978,4.9148,4.7275,4.7616,7802527,0
2010-12-15,4.77,4.8128,4.7275,4.736,3246588,0
2010-12-16,4.8042,5.2216,4.8042,5.2216,12197676,0
2010-12-17,5.2216,5.3748,5.1959,5.3153,9306249,0
2010-12-20,5.3236,5.4175,5.2981,5.3321,4598192,0
2010-12-21,5.4089,5.4089,5.3321,5.3578,2149870,0
2010-12-22,5.3664,5.4515,5.281,5.4089,3666378,0
2010-12-23,5.3321,5.3664,5.2981,5.3236,1701392,0
2010-12-27,5.3236,5.3407,5.2216,5.3321,2309056,0
2010-12-28,5.2981,5.3748,5.2724,5.3664,1727312,0
2010-12-29,5.3664,5.4002,5.3153,5.3835,1819088,0
2010-12-30,5.3321,5.3835,5.3236,5.3664,1317152,0
2010-12-31,5.3321,5.4771,5.3321,5.4175,3003392,0
2011-01-03,5.5961,5.8179,5.5791,5.6474,9405437,0
2011-01-04,5.7921,5.8518,5.6218,5.7751,6915027,0
2011-01-05,5.707,5.8179,5.6643,5.8009,6759198,0
2011-01-06,5.8009,5.8945,5.7751,5.8518,5991212,0
2011-01-07,5.9455,5.9795,5.8688,5.9709,6719072,0
2011-01-10,6.0393,6.1158,5.8945,6.0818,10101427,0
2011-01-11,6.2095,6.4311,6.1756,6.312,13394377,0
2011-01-12,6.3459,6.3883,6.1924,6.3289,6329965,0
2011-01-13,6.3459,6.3801,6.1584,6.2009,4787729,0
2011-01-14,6.218,6.4395,6.1841,6.4225,6657723,0
2011-01-18,6.6353,6.712,6.414,6.4225,9258126,0
2011-01-19,6.5929,6.695,6.4395,6.4992,8665653,0
2011-01-20,6.4311,6.5419,6.0988,6.1501,10600946,0
2011-01-21,6.2861,6.4225,6.1756,6.1924,4912316,0
2011-01-24,6.3289,6.3544,6.1756,6.2522,4424719,0
2011-01-25,6.2436,6.2776,5.7581,6.0224,16568198,0
2011-01-26,6.0903,6.5671,6.0903,6.5077,12425840,0
2011-01-27,6.4992,6.6868,6.3629,6.4055,6100303,0
2011-01-28,6.3883,6.6353,6.218,6.3629,7048718,0
2011-01-31,6.4481,6.695,6.397,6.6098,9154071,0
2011-02-01,6.7206,6.729,6.4907,6.5842,8934712,0
2011-02-02,6.482,6.6353,6.1158,6.5247,6656463,0
2011-02-03,6.482,6.5842,6.2947,6.3801,8749638,0
2011-02-04,6.3629,6.397,6.1756,6.2692,5941600,0
2011-02-07,6.312,6.3373,6.1415,6.2776,5862871,0
2011-02-08,6.2436,6.3883,6.0393,6.0988,10968253,0
2011-02-09,6.0988,6.1329,5.8094,5.9626,13263496,0
2011-02-10,5.9626,6.0818,5.8518,6.0476,6001927,0
2011-02-11,5.9626,6.1841,5.9626,6.1158,8433289,0
2011-02-14,6.1158,6.3459,6.1158,6.2353,5963258,0
2011-02-15,6.2947,6.312,6.0818,6.1501,4468829,0
2011-02-16,6.1756,6.3033,6.1584,6.2436,6740914,0
2011-02-18,6.2947,6.3459,6.0731,6.1242,7191991,0
2011-02-22,6.218,6.3883,5.988,5.988,10726932,0
2011-02-23,6.0138,6.0305,5.5028,5.8094,10002676,0
2011-02-24,5.7921,5.8774,5.6474,5.7837,6304368,0
2011-02-25,5.7837,5.8774,5.7498,5.8179,5343448,0
2011-02-28,5.8179,5.9709,5.7921,5.9199,6032079,0
2011-03-01,6.0138,6.0563,5.8009,5.9199,9140888,0
2011-03-02,5.9199,6.1242,5.8434,6.0138,5083075,0
2011-03-03,6.0988,6.3202,6.065,6.2266,8254054,0
2011-03-04,6.2776,6.2947,6.1158,6.2776,4219806,0
2011-03-07,6.2947,6.3033,6.0476,6.0818,4985879,0
2011-03-08,6.0731,6.1924,6.0731,6.1242,3220547,0
2011-03-09,6.1501,6.4225,6.0988,6.2692,7721838,0
2011-03-10,6.218,6.5077,6.065,6.2522,8648972,0
2011-03-11,6.1671,6.3033,6.1158,6.2606,3930941,0
2011-03-14,6.1415,6.2606,6.1415,6.1756,4278682,0
2011-03-15,5.8688,6.0903,5.8179,6.0138,8481074,0
2011-03-16,5.9795,6.0903,5.7665,5.8009,6781078,0
2011-03-17,5.9455,6.0305,5.826,5.8688,6570648,0
2011-03-18,5.9626,6.0393,5.826,5.826,4680345,0
2011-03-21,5.9199,6.2266,5.9199,6.218,7696194,0
2011-03-22,6.218,6.3629,6.1756,6.2266,4738732,0
2011-03-23,6.1841,6.5077,6.1501,6.4481,6659412,0
2011-03-24,6.4055,6.5589,6.4055,6.5163,5819452,0
2011-03-25,6.5589,6.7035,6.4567,6.695,6185446,0
2011-03-28,6.7463,6.7634,6.5419,6.5842,3238916,0
2011-03-29,6.5842,6.695,6.4738,6.5247,3705531,0
2011-03-30,6.5589,6.6184,6.4567,6.5247,5579086,0
2011-03-31,6.5247,6.5671,6.414,6.4738,5960393,0
2011-04-01,6.6017,6.8315,6.4481,6.8228,17541986,0
2011-04-04,6.925,7.2912,6.8995,7.2318,17933477,0
2011-04-05,7.155,7.2658,6.9931,7.1042,8227345,0
2011-04-06,7.206,7.2149,6.8655,7.0187,8162828,0
2011-04-07,7.0698,7.3937,6.9931,7.334,8227407,0
2011-04-08,7.3679,7.4531,7.1042,7.1721,6003364,0
2011-04-11,7.1976,7.3679,7.1293,7.1635,5854327,0
2011-04-12,7.0698,7.0698,6.8995,7.0104,4779701,0
2011-04-13,7.2233,7.4701,7.1464,7.385,7965046,0
2011-04-14,7.3679,7.5043,7.2233,7.4022,4994063,0
2011-04-15,7.8024,7.9386,7.6917,7.7941,13718288,0
2011-04-18,7.7087,8.2027,7.6405,8.1862,12262725,0
2011-04-19,8.3904,8.5082,8.1776,8.2791,12452609,0
2011-04-20,8.5693,8.6033,8.3827,8.5168,10614882,0
2011-04-21,8.543,8.5518,8.3478,8.5168,7521707,0
2011-04-25,8.5343,8.6469,8.3827,8.6294,4691349,0
2011-04-26,8.7145,8.7145,8.3904,8.4147,7490356,0
2011-04-27,8.2197,8.4995,8.1005,8.4672,8181169,0
2011-04-28,8.4672,8.6033,8.3904,8.5605,6103229,0
2011-04-29,8.6734,9.2512,8.612,9.1481,10970446,0
2011-05-02,9.335,9.3516,9.054,9.1745,9827395,0
2011-05-03,9.1308,9.2776,8.9015,8.969,7615757,0
2011-05-04,8.9782,9.0457,8.3738,8.4907,12714565,0
2011-05-05,8.4497,9.1562,8.441,8.9427,13614651,0
2011-05-06,9.1224,9.4111,8.9865,9.054,9541993,0
2011-05-09,9.1827,9.3032,9.0111,9.1481,4932838,0
2011-05-10,9.2174,9.335,9.1224,9.2602,3629827,0
2011-05-11,9.294,9.464,8.9782,9.1481,7931014,0
2011-05-12,9.1308,9.1308,8.7829,8.8166,7387325,0
2011-05-13,8.8943,9.1562,8.8678,8.9353,7985976,0
2011-05-16,8.8943,8.8943,8.1862,8.2867,15781381,0
2011-05-17,8.2283,8.441,7.9813,8.3564,11150955,0
2011-05-18,8.6641,8.876,8.5605,8.6033,15917632,0
2011-05-19,9.1827,9.2,8.74,8.8851,29713014,0
2011-05-20,8.8851,8.969,8.74,8.7829,8411653,0
2011-05-23,8.5779,8.6033,8.3651,8.4072,7435686,0
2011-05-24,8.5168,8.612,8.3738,8.4672,7539464,0
2011-05-25,8.4072,9.1827,8.3478,9.0632,14643824,0
2011-05-26,9.0284,9.3687,8.9865,9.1745,10986342,0
2011-05-27,9.3105,9.3687,9.1918,9.327,7212814,0
2011-05-31,9.507,9.652,9.3687,9.557,11436942,0
2011-06-01,9.541,10.12,9.4889,10.059,26887338,0
2011-06-02,9.992,10.271,9.844,10.086,17831850,0
2011-06-03,9.802,9.94,9.712,9.744,10009133,0
2011-06-06,9.72,9.819,9.2,9.2,12104615,0
2011-06-07,9.438,9.703,9.2,9.3105,12002668,0
2011-06-08,9.3954,9.625,9.327,9.515,12003611,0
2011-06-09,9.549,9.583,9.1308,9.2776,11899926,0
2011-06-10,9.2602,9.2868,8.6207,8.8678,15926983,0
2011-06-13,9.0376,9.3177,8.9427,9.0886,7653877,0
2011-06-14,9.1918,9.4729,9.1562,9.438,6042634,0
2011-06-15,9.3433,9.652,9.2512,9.335,9736490,0
2011-06-16,9.752,10.042,9.2,9.3954,15826585,0
2011-06-17,9.66,9.678,8.9865,9.1224,12379409,0
2011-06-20,9.0376,9.0795,8.8084,8.9956,8210659,0
2011-06-21,9.2,9.583,9.1745,9.525,8955663,0
2011-06-22,9.549,9.685,9.4191,9.464,6944570,0
2011-06-23,9.2776,9.515,8.969,9.4889,7976835,0
2011-06-24,9.515,9.828,9.515,9.752,9625795,0
2011-06-27,9.703,9.931,9.695,9.906,6105251,0
2011-06-28,9.967,10.237,9.931,10.221,7987915,0
2011-06-29,10.512,10.903,10.246,10.79,16036807,0
2011-06-30,10.826,10.997,10.757,10.876,8498715,0
2011-07-01,10.987,11.712,10.987,11.576,16513244,0
2011-07-05,11.661,11.754,11.252,11.712,10239183,0
2011-07-06,11.763,11.857,11.505,11.661,6826840,0
2011-07-07,11.679,11.84,10.886,11.471,26222137,0
2011-07-08,11.202,12.087,10.987,11.909,15787463,0
2011-07-11,11.688,12.113,11.497,11.628,9584932,0
2011-07-12,11.431,11.532,11.252,11.278,9962248,0
2011-07-13,11.558,11.994,11.524,11.712,8069261,0
2011-07-14,11.815,11.985,11.593,11.84,8111160,0
2011-07-15,11.958,12.35,11.943,12.325,9394743,0
2011-07-18,12.264,12.35,11.95,12.256,12487378,0
2011-07-19,12.504,12.766,12.47,12.699,9995424,0
2011-07-20,12.809,12.906,12.504,12.774,9419133,0
2011-07-21,12.871,13.271,12.766,13.025,11885643,0
2011-07-22,13.067,13.415,13.007,13.398,7954255,0
2011-07-25,13.466,13.527,12.965,13.058,8183190,0
2011-07-26,13.1,13.246,12.774,13.118,7285614,0
2011-07-27,13.357,13.432,13.074,13.1,8991675,0
2011-07-28,13.211,13.406,12.889,12.939,8825556,0
2011-07-29,12.758,13.033,12.206,12.889,11146955,0
2011-08-01,13.474,13.757,13.246,13.605,12287206,0
2011-08-02,13.466,13.653,12.366,12.383,13675142,0
2011-08-03,12.667,12.818,11.848,12.692,14324481,0
2011-08-04,12.308,12.392,10.741,11.022,22516075,0
2011-08-05,11.33,11.497,9.703,10.682,25876003,0
2011-08-08,9.785,10.221,8.313,8.9956,22294164,0
2011-08-09,9.583,10.528,9.1745,10.401,23105755,0
2011-08-10,9.976,10.638,9.853,10.068,17741493,0
2011-08-11,10.587,11.628,10.376,11.431,15539350,0
2011-08-12,11.848,11.882,11.099,11.505,15974559,0
2011-08-15,11.807,12.078,11.601,12.052,8195128,0
2011-08-16,11.909,11.943,11.396,11.431,10218365,0
2011-08-17,11.688,11.985,11.54,11.781,8692871,0
2011-08-18,10.962,11.184,10.435,10.717,11009897,0
2011-08-19,10.147,10.808,10.076,10.271,6862251,0
2011-08-22,10.741,10.851,9.761,9.836,15589293,0
2011-08-23,10.479,10.842,10.171,10.79,18783204,0
2011-08-24,10.562,10.842,10.138,10.426,12903137,0
2011-08-25,10.368,10.554,9.712,9.785,10279065,0
2011-08-26,9.583,10.332,9.4191,10.271,9597990,0
2011-08-29,10.647,10.808,10.479,10.655,6326964,0
2011-08-30,10.562,11.679,10.554,11.514,13758836,0
2011-08-31,11.874,11.882,10.692,11.072,13998750,0
2011-09-01,11.347,11.414,10.859,10.936,7728815,0
2011-09-02,10.579,10.903,10.435,10.512,6157185,0
2011-09-06,10.01,10.665,9.922,10.613,7120738,0
2011-09-07,10.987,11.072,10.817,10.936,5662377,0
2011-09-08,10.741,11.031,10.665,10.748,4355391,0
2011-09-09,10.674,10.834,10.171,10.323,5534743,0
2011-09-12,9.992,10.495,9.836,10.221,8731766,0
2011-09-13,10.262,10.444,10.042,10.189,11597968,0
2011-09-14,10.246,10.35,9.836,9.88,9813171,0
2011-09-15,9.984,10.042,9.4111,9.802,8405650,0
2011-09-16,9.744,9.922,9.616,9.802,4070889,0
2011-09-19,9.4548,10.198,9.4191,10.103,5936630,0
2011-09-20,10.094,10.205,9.525,9.6,12635326,0
2011-09-21,9.625,9.752,8.7317,8.7829,13755894,0
2011-09-22,8.3984,8.8257,8.0922,8.2633,16455186,0
2011-09-23,8.2283,9.0111,8.1776,8.6814,10228111,0
2011-09-26,8.7317,8.7563,8.0239,8.3904,12168329,0
2011-09-27,8.7737,9.2174,8.7737,8.9262,10643689,0
2011-09-28,8.834,9.0111,8.4323,8.4585,11015147,0
2011-09-29,8.6734,8.7563,7.5808,7.6746,16524205,0
2011-09-30,7.3,7.4873,6.9422,7.0784,9820557,0
2011-10-03,6.5929,6.8739,6.2436,6.2861,13197390,0
2011-10-04,6.2606,6.925,6.0051,6.8228,14445855,0
2011-10-05,6.891,7.1976,6.695,7.1125,12555987,0
2011-10-06,7.547,8.2867,7.4956,8.1429,17473287,0
2011-10-07,8.6469,8.656,7.8194,8.058,12181702,0
2011-10-10,8.2283,8.8943,8.1862,8.7145,13139136,0
2011-10-11,8.6033,9.0284,8.5256,8.7992,12706631,0
2011-10-12,9.0704,9.685,8.9516,9.3687,19505225,0
2011-10-13,9.2082,9.428,8.656,9.1388,13903822,0
2011-10-14,9.335,9.4021,8.9865,9.294,8587668,0
2011-10-17,9.1562,9.525,9.0704,9.3687,10180051,0
2011-10-18,9.1562,9.2602,8.5605,9.1827,13560438,0
2011-10-19,8.9956,9.1308,8.4323,8.4585,10071700,0
2011-10-20,8.3478,8.4323,7.9728,8.1604,10275234,0
2011-10-21,8.3904,8.8851,8.2458,8.5867,12330328,0
2011-10-24,8.8422,9.4191,8.7992,9.4111,10163758,0
2011-10-25,9.2082,9.2429,8.8943,8.9262,7733661,0
2011-10-26,9.1827,9.573,8.8422,9.294,11753426,0
2011-10-27,9.949,10.221,9.819,10.154,13904337,0
2011-10-28,10.229,10.562,10.103,10.254,9155258,0
2011-10-31,9.844,10.113,9.643,9.768,7457541,0
2011-11-01,9.4191,9.635,9.1653,9.4548,11864838,0
2011-11-02,9.967,10.051,9.616,9.853,9613319,0
2011-11-03,10.113,10.113,9.525,10.018,6563300,0
2011-11-04,10.01,10.154,9.768,10.002,5378738,0
2011-11-07,10.076,10.179,9.66,9.844,6062978,0
2011-11-08,10.033,10.076,9.583,9.871,8439144,0
2011-11-09,9.525,9.703,9.2429,9.2868,9183394,0
2011-11-10,8.8513,9.0968,7.8876,8.1776,30240933,0
2011-11-11,8.5168,8.7052,8.2458,8.2633,13337240,0
2011-11-14,8.3303,8.7145,8.2633,8.4838,9072063,0
2011-11-15,8.441,8.5518,8.2633,8.4497,5461615,0
2011-11-16,8.3303,8.3478,8.0922,8.1429,8019996,0
2011-11-17,8.1347,8.2112,7.5384,7.6066,12131345,0
2011-11-18,7.9898,8.0663,7.5808,7.5808,8651484,0
2011-11-21,7.4277,7.4531,6.9678,7.1464,12068055,0
2011-11-22,7.2318,7.5808,7.155,7.5384,7165712,0
2011-11-23,7.4022,7.4788,7.1293,7.1635,8073070,0
2011-11-25,7.1125,7.3679,7.1125,7.1807,2532300,0
2011-11-28,7.7768,7.8621,7.547,7.6491,7541477,0
2011-11-29,7.6663,7.7002,7.4022,7.4531,7936530,0
2011-11-30,7.8791,8.5082,7.8535,8.4497,14335406,0
2011-12-01,8.5343,8.7911,8.2791,8.4585,9166325,0
2011-12-02,8.6641,8.7992,8.4995,8.543,6198172,0
2011-12-05,8.7317,8.8513,8.5256,8.6469,8529605,0
2011-12-06,8.5867,8.6469,8.3391,8.3391,7906980,0
2011-12-07,8.2545,8.3303,7.9728,8.2633,8429007,0
2011-12-08,8.2027,8.2283,7.7002,7.7087,6843487,0
2011-12-09,7.7852,8.0069,7.7515,7.8365,4368863,0
2011-12-12,7.6491,7.7087,7.5638,7.6663,5457048,0
2011-12-13,7.9133,7.9813,7.4022,7.4361,6994712,0
2011-12-14,7.4106,7.5554,7.087,7.4956,9040738,0
2011-12-15,7.5895,7.6663,7.2742,7.4277,5065412,0
2011-12-16,7.4618,7.7427,7.4446,7.7427,10196134,0
2011-12-19,7.7515,7.8535,7.4873,7.5043,4053830,0
2011-12-20,7.6917,7.8791,7.5981,7.8108,3833455,0
2011-12-21,7.7683,7.8621,7.547,7.828,4298347,0
2011-12-22,7.8703,8.0748,7.8024,7.9982,3770303,0
2011-12-23,7.9558,8.1177,7.8621,8.0835,3162194,0
2011-12-27,8.1005,8.2791,8.0239,8.237,2713318,0
2011-12-28,8.1776,8.2458,7.8621,7.9644,2962529,0
2011-12-29,8.0069,8.058,7.8621,7.9728,2374648,0
2011-12-30,7.93,8.2112,7.9216,8.1941,4402313,0
2012-01-03,8.4147,8.6207,8.3984,8.4761,7679903,0
2012-01-04,8.3984,8.4236,8.1347,8.3651,3037747,0
2012-01-05,8.313,8.5168,8.1429,8.4995,5018600,0
2012-01-06,8.5168,8.5256,8.058,8.1005,6011491,0
2012-01-09,8.169,8.2867,8.0835,8.1005,3726285,0
2012-01-10,8.313,8.612,8.2197,8.5945,8323271,0
2012-01-11,8.4907,8.8422,8.4585,8.8422,5878609,0
2012-01-12,8.8678,9.0632,8.698,9.0038,6045256,0
2012-01-13,8.8943,8.9865,8.7052,8.9427,4299912,0
2012-01-17,9.0795,9.1562,9.0284,9.054,6020675,0
2012-01-18,9.1051,9.2868,8.9262,9.2255,6331532,0
2012-01-19,9.3687,9.591,9.3597,9.515,7046255,0
2012-01-20,9.4111,9.643,9.3105,9.525,6573035,0
2012-01-23,9.61,9.752,9.3687,9.635,6370367,0
2012-01-24,9.557,9.566,9.3516,9.4988,5074091,0
2012-01-25,9.428,9.652,9.428,9.616,5560086,0
2012-01-26,9.776,10.376,9.752,10.103,15893093,0
2012-01-27,10.12,10.189,9.844,9.984,7217971,0
2012-01-30,9.735,9.735,9.0795,9.2429,16832492,0
2012-01-31,9.428,9.566,9.327,9.4988,9173348,0
2012-02-01,9.776,10.086,9.712,10.002,8469896,0
2012-02-02,10.051,10.35,9.931,10.323,7895144,0
2012-02-03,10.418,10.435,10.103,10.288,5670380,0
2012-02-06,10.254,10.254,9.844,9.931,6899579,0
2012-02-07,9.889,10.042,9.616,9.744,7214701,0
2012-02-08,9.967,10.213,9.802,10.147,8800514,0
2012-02-09,10.01,10.221,9.844,10.068,12521495,0
2012-02-10,9.761,9.922,9.712,9.819,4656502,0
2012-02-13,9.949,10.453,9.906,10.246,10142622,0
2012-02-14,10.113,10.237,10.01,10.068,9355680,0
2012-02-15,10.221,10.35,10.147,10.221,8718776,0
2012-02-16,10.129,10.554,9.984,10.453,13754901,0
2012-02-17,10.595,10.638,10.332,10.359,6247520,0
2012-02-21,10.479,10.708,10.444,10.562,7729540,0
2012-02-22,10.444,10.692,10.426,10.587,4664879,0
2012-02-23,10.674,10.692,10.393,10.579,3962692,0
2012-02-24,10.587,10.699,10.487,10.605,4103224,0
2012-02-27,10.579,10.63,10.341,10.435,4717240,0
2012-02-28,10.479,10.987,10.435,10.886,8670059,0
2012-02-29,10.928,11.125,10.717,10.757,6971361,0
2012-03-01,10.972,11.269,10.842,11.082,9478118,0
2012-03-02,10.98,11.549,10.921,11.404,18349395,0
2012-03-05,11.304,11.347,11.022,11.056,5475234,0
2012-03-06,10.692,10.717,10.154,10.271,12817518,0
2012-03-07,10.569,11.013,10.528,10.784,7668185,0
2012-03-08,11.013,11.33,10.98,11.235,8256359,0
2012-03-09,11.294,11.379,11.09,11.184,5440494,0
2012-03-12,11.33,11.505,11.149,11.304,5971036,0
2012-03-13,11.524,11.815,11.479,11.807,7795992,0
2012-03-14,11.807,11.823,11.464,11.558,4742760,0
2012-03-15,11.645,11.909,11.532,11.84,6376450,0
2012-03-16,11.909,11.909,11.645,11.688,4496004,0
2012-03-19,11.798,12.148,11.679,12.019,8056602,0
2012-03-20,11.909,12.131,11.73,12.095,7626923,0
2012-03-21,12.078,12.139,11.892,12.087,5967111,0
2012-03-22,11.958,12.044,11.671,11.807,6047535,0
2012-03-23,11.772,11.781,11.637,11.698,3836371,0
2012-03-26,11.917,12.052,11.763,11.977,7069294,0
2012-03-27,12.044,12.139,12.019,12.06,3617198,0
2012-03-28,11.943,12.019,11.567,11.882,7831969,0
2012-03-29,11.611,11.705,11.116,11.312,13993213,0
2012-03-30,11.497,11.789,11.497,11.619,9794759,0
2012-04-02,11.705,11.943,11.532,11.857,4815641,0
2012-04-03,11.882,12.095,11.866,12.068,6884215,0
2012-04-04,11.807,11.909,11.524,11.628,5967479,0
2012-04-05,11.585,11.807,11.54,11.772,8225778,0
2012-04-09,11.44,11.593,11.304,11.396,4832876,0
2012-04-10,11.479,11.532,10.997,11.099,5928493,0
2012-04-11,11.404,11.831,11.388,11.645,8905094,0
2012-04-12,11.798,12.248,11.688,11.977,10856632,0
2012-04-13,11.926,12.206,11.738,12.165,6863586,0
2012-04-16,12.122,12.273,11.823,12.087,7259505,0
2012-04-17,12.122,12.35,12.095,12.206,4912443,0
2012-04-18,12.35,12.733,12.308,12.667,11479632,0
2012-04-19,12.879,13.074,12.749,13.033,20683268,0
2012-04-20,13.118,13.279,13.033,13.271,7588272,0
2012-04-23,12.957,12.974,12.513,12.766,16861171,0
2012-04-24,12.818,12.906,12.651,12.853,7030903,0
2012-04-25,12.999,13.45,12.999,13.441,7675621,0
2012-04-26,13.22,13.645,13.074,13.63,10416053,0
2012-04-27,13.63,13.63,13.322,13.491,6252988,0
2012-04-30,13.406,13.579,13.17,13.22,4809642,0
2012-05-01,13.331,13.406,13.203,13.271,3919111,0
2012-05-02,13.161,13.229,12.564,12.906,9674618,0
2012-05-03,12.939,12.939,12.453,12.572,7727920,0
2012-05-04,12.513,12.522,11.772,11.84,14836256,0
2012-05-07,11.671,12.308,11.619,12.095,10325170,0
2012-05-08,11.882,11.968,11.479,11.917,11842652,0
2012-05-09,11.848,12.044,11.585,11.874,13423628,0
2012-05-10,12.139,12.522,12.104,12.264,7500624,0
2012-05-11,12.155,12.599,12.06,12.239,6709492,0
2012-05-14,11.9,11.926,11.056,11.064,19081728,0
2012-05-15,11.227,11.347,10.826,10.903,9097345,0
2012-05-16,11.125,11.157,10.503,10.545,11392031,0
2012-05-17,10.63,10.708,10.163,10.171,6420146,0
2012-05-18,10.323,11.082,10.213,10.271,11750984,0
2012-05-21,10.359,10.638,10.01,10.638,11063587,0
2012-05-22,10.647,10.647,10.307,10.385,8638325,0
2012-05-23,10.315,10.332,10.171,10.28,8357965,0
2012-05-24,10.341,10.63,10.332,10.471,6528315,0
2012-05-25,10.471,10.63,10.288,10.307,4781585,0
2012-05-29,10.562,10.8,10.512,10.717,5182546,0
2012-05-30,10.479,10.545,10.221,10.323,8527769,0
2012-05-31,10.262,10.341,9.2868,10.01,17142445,0
2012-06-01,9.3687,9.635,9.2347,9.327,6375032,0
2012-06-04,9.3516,9.541,9.0968,9.294,5035362,0
2012-06-05,9.2255,9.703,9.2082,9.678,5818897,0
2012-06-06,9.828,10.094,9.794,9.992,5462942,0
2012-06-07,10.315,10.579,10.094,10.138,6816931,0
2012-06-08,9.958,10.205,9.72,10.189,4268385,0
2012-06-11,10.368,10.444,10.076,10.229,8504141,0
2012-06-12,10.221,10.359,9.984,10.332,6730240,0
2012-06-13,10.246,10.271,9.949,10.01,3295891,0
2012-06-14,9.976,10.042,9.541,9.573,9987824,0
2012-06-15,9.652,9.785,9.541,9.652,5249700,0
2012-06-18,9.61,9.889,9.428,9.776,4734509,0
2012-06-19,9.958,10.213,9.853,10.138,5402748,0
2012-06-20,10.288,10.52,10.179,10.461,5794399,0
2012-06-21,10.41,10.699,9.958,9.992,7111866,0
2012-06-22,10.154,10.229,9.931,10.068,2997689,0
2012-06-25,9.889,9.94,9.3767,9.66,7972933,0
2012-06-26,9.573,9.583,9.2602,9.3687,12947232,0
2012-06-27,9.549,9.712,9.464,9.616,4624804,0
2012-06-28,9.541,9.541,9.2429,9.3954,6330322,0
2012-06-29,9.776,9.81,9.515,9.81,5620602,0
2012-07-02,9.678,9.768,9.4021,9.438,3900803,0
2012-07-03,9.4819,9.515,9.3687,9.4988,2132654,0
2012-07-05,9.446,9.4548,9.1388,9.4111,8069077,0
2012-07-06,9.327,9.4988,9.1827,9.2347,4301427,0
2012-07-09,9.0376,9.1745,8.834,8.8513,5976485,0
2012-07-10,8.8943,9.0632,8.5945,8.7052,6195522,0
2012-07-11,8.7563,9.0202,8.7474,8.8513,6066314,0
2012-07-12,8.698,8.7317,8.543,8.6378,4145819,0
2012-07-13,8.7656,8.8587,8.6641,8.8166,2733144,0
2012-07-16,8.7563,8.834,8.5256,8.5867,4070125,0
2012-07-17,8.6814,8.6814,8.4323,8.5082,7292529,0
2012-07-18,8.4497,8.8851,8.4497,8.6378,6207985,0
2012-07-19,8.6734,9.0704,8.656,9.0038,6020789,0
2012-07-20,8.9427,9.0886,8.7829,8.8121,4684226,0
2012-07-23,8.4838,8.543,8.313,8.3738,6367049,0
2012-07-24,8.4323,8.4907,7.9047,7.9728,8902748,0
2012-07-25,8.2027,8.2633,7.9813,8.0748,5075748,0
2012-07-26,7.828,8.2867,7.7768,8.2633,7888168,0
2012-07-27,8.3478,8.8257,8.3303,8.7737,6913442,0
2012-07-30,8.834,9.0038,8.6814,8.7317,5151859,0
2012-07-31,8.7145,8.876,8.4323,8.5876,5156590,0
2012-08-01,8.6907,8.834,8.4585,8.4907,5041938,0
2012-08-02,8.4236,8.5693,8.1941,8.3303,4827874,0
2012-08-03,8.5082,8.7145,8.4497,8.6907,4362029,0
2012-08-06,8.7656,8.9865,8.656,8.9865,6681399,0
2012-08-07,9.0284,9.794,9.0284,9.1388,10048267,0
2012-08-08,9.0284,9.1051,8.7911,8.918,4418113,0
2012-08-09,8.6734,8.918,8.5945,8.7208,5036084,0
2012-08-10,8.6734,8.7911,8.5256,8.7737,3141034,0
2012-08-13,8.7563,8.9956,8.7052,8.8166,2721002,0
2012-08-14,8.969,9.1745,8.8678,9.0968,6528365,0
2012-08-15,9.0202,9.1827,8.9098,9.1224,4971080,0
2012-08-16,9.2174,9.828,9.2174,9.794,12867644,0
2012-08-17,9.768,9.94,9.685,9.897,4775654,0
2012-08-20,10.221,10.554,10.094,10.213,12317159,0
2012-08-21,10.41,10.444,10.059,10.221,5724144,0
2012-08-22,10.198,10.35,10.076,10.221,4295939,0
2012-08-23,10.237,10.35,10.154,10.189,3261377,0
2012-08-24,10.12,10.35,10.042,10.138,4699974,0
2012-08-27,10.138,10.213,9.992,10.024,3408829,0
2012-08-28,9.768,10.237,9.754,10.221,4027101,0
2012-08-29,10.298,10.307,10.138,10.213,3008991,0
2012-08-30,10.094,10.138,9.897,9.931,4549227,0
2012-08-31,9.992,10.198,9.94,9.984,2984386,0
2012-09-04,9.81,10.189,9.81,10.094,5282938,0
2012-09-05,10.024,10.059,9.776,9.785,5259056,0
2012-09-06,9.915,10.229,9.761,10.138,6629627,0
2012-09-07,10.271,10.655,10.198,10.528,5689855,0
2012-09-10,10.435,10.655,10.368,10.482,3773404,0
2012-09-11,10.495,10.733,10.35,10.725,4341966,0
2012-09-12,10.817,11.013,10.817,10.895,3700111,0
2012-09-13,10.886,11.077,10.708,11.056,3135838,0
2012-09-14,11.157,11.549,11.125,11.202,9368836,0
2012-09-17,11.243,11.479,11.202,11.278,4772528,0
2012-09-18,11.252,11.286,10.997,11.116,7838420,0
2012-09-19,11.235,11.414,11.167,11.286,3776790,0
2012-09-20,11.157,11.157,10.784,10.903,7942858,0
2012-09-21,11.116,11.286,10.851,10.854,5310795,0
2012-09-24,10.895,11.022,10.647,10.817,2360167,0
2012-09-25,10.936,11.202,10.895,10.895,6135310,0
2012-09-26,10.895,11.099,10.834,11.09,3955091,0
2012-09-27,11.243,11.524,11.235,11.404,6823066,0
2012-09-28,11.379,11.488,11.286,11.479,2613994,0
2012-10-01,11.54,11.9,11.497,11.653,6394673,0
2012-10-02,11.611,11.823,11.294,11.422,3456038,0
2012-10-03,11.44,11.645,11.33,11.54,3424846,0
2012-10-04,11.125,11.286,10.997,11.056,7819992,0
2012-10-05,11.235,11.576,11.202,11.243,4915319,0
2012-10-08,11.149,11.194,10.851,10.962,6116666,0
2012-10-09,11.005,11.33,10.962,11.243,9097399,0
2012-10-10,11.243,11.488,11.134,11.286,5557407,0
2012-10-11,11.464,11.532,11.347,11.404,2639155,0
2012-10-12,11.471,11.772,11.414,11.585,5700856,0
2012-10-15,11.705,12.012,11.653,11.943,7682026,0
2012-10-16,11.926,12.418,11.882,12.113,8105115,0
2012-10-17,12.113,12.479,12.113,12.29,5933767,0
2012-10-18,12.343,12.4,11.958,12.06,5689847,0
2012-10-19,11.909,12.003,11.738,11.866,4989140,0
2012-10-22,12.019,12.139,11.763,11.935,3158907,0
2012-10-23,11.823,11.943,11.679,11.917,3328031,0
2012-10-24,11.985,12.087,11.798,11.84,3593018,0
2012-10-25,12.174,12.599,12.174,12.572,8771305,0
2012-10-26,12.479,12.59,12.148,12.231,4116462,0
2012-10-31,12.223,12.366,12.155,12.359,2203012,0
2012-11-01,12.418,12.853,12.418,12.523,5942953,0
2012-11-02,12.809,12.863,12.564,12.682,5572216,0
2012-11-05,12.827,12.827,12.418,12.59,3894450,0
2012-11-06,12.59,12.853,12.548,12.749,6208235,0
2012-11-07,12.54,12.758,12.35,12.453,5252489,0
2012-11-08,12.35,12.513,12.068,12.087,3338807,0
2012-11-09,12.028,12.366,11.968,12.35,3766329,0
2012-11-12,12.264,12.435,12.264,12.343,3022460,0
2012-11-13,12.223,12.35,12.104,12.248,2529521,0
2012-11-14,12.383,12.383,11.688,11.754,4610573,0
2012-11-15,11.754,11.917,11.44,11.54,6070149,0
2012-11-16,11.798,12.044,11.549,11.781,4216872,0
2012-11-19,11.968,12.374,11.917,12.35,7073017,0
2012-11-20,12.239,12.54,12.231,12.504,3321537,0
2012-11-21,12.418,12.827,12.359,12.791,5645596,0
2012-11-23,12.766,13.058,12.733,13.025,2595633,0
2012-11-26,12.939,12.965,12.836,12.922,2190749,0
2012-11-27,12.845,13.11,12.845,13.016,3902910,0
2012-11-28,12.906,13.127,12.801,13.1,2326121,0
2012-11-29,13.118,13.279,12.783,12.974,5205472,0
2012-11-30,12.974,13.025,12.758,12.999,2124205,0
2012-12-03,12.965,13.279,12.965,13.092,2311854,0
2012-12-04,12.366,12.444,11.882,12.087,16258021,0
2012-12-05,12.139,12.374,12.139,12.256,4802834,0
2012-12-06,12.374,12.692,12.273,12.608,7929060,0
2012-12-07,12.774,13.127,12.718,12.889,6413942,0
2012-12-10,12.827,13.042,12.766,13.016,3760565,0
2012-12-11,13.271,13.423,13.203,13.286,8263630,0
2012-12-12,13.34,13.83,13.34,13.783,8069116,0
2012-12-13,13.622,13.783,13.553,13.757,5907602,0
2012-12-14,13.653,14.465,13.596,14.278,8017893,0
2012-12-17,14.198,14.412,14.02,14.216,5205893,0
2012-12-18,14.225,14.352,14.13,14.345,5105698,0
2012-12-19,14.285,14.465,14.285,14.412,7180040,0
2012-12-20,14.394,14.412,14.182,14.292,3837776,0
2012-12-21,14.139,14.285,13.809,13.97,6506723,0
2012-12-24,14.029,14.106,13.739,13.996,2119163,0
2012-12-26,13.986,14.106,13.891,13.934,2680321,0
2012-12-27,14.029,14.166,13.818,14.055,2762740,0
2012-12-28,13.765,14.156,13.757,13.85,2509827,0
2012-12-31,13.757,14.377,13.757,14.345,3824221,0
2013-01-02,14.761,15.135,14.752,14.787,8652666,0
2013-01-03,15.143,15.495,14.949,15.263,9652282,0
2013-01-04,15.333,15.569,15.333,15.504,4923954,0
2013-01-07,15.955,16.421,15.86,16.396,12866325,0
2013-01-08,16.314,16.388,16.005,16.271,6280259,0
2013-01-09,16.438,16.602,16.283,16.345,7707530,0
2013-01-10,16.593,16.593,15.842,16.236,6259585,0
2013-01-11,16.186,16.186,15.86,15.92,6719642,0
2013-01-14,16.152,16.413,16.014,16.328,8038731,0
2013-01-15,16.293,17.048,16.219,16.874,10245267,0
2013-01-16,16.943,16.985,16.541,16.575,4911390,0
2013-01-17,16.593,16.994,16.593,16.968,4515211,0
2013-01-18,17.035,17.085,16.635,16.814,2991103,0
2013-01-22,16.746,17.281,16.737,17.199,5053806,0
2013-01-23,17.385,17.54,17.233,17.307,5345303,0
2013-01-24,17.281,17.48,17.19,17.341,4730200,0
2013-01-25,17.216,17.454,17.155,17.368,2623168,0
2013-01-28,17.298,17.462,16.978,17.085,4070166,0
2013-01-29,17.129,17.376,17.018,17.315,3841259,0
2013-01-30,17.273,17.437,17.103,17.182,3103334,0
2013-01-31,17.462,18.032,17.341,17.854,6768283,0
2013-02-01,17.889,18.101,17.632,17.914,8637738,0
2013-02-04,18.093,18.293,17.758,17.758,6722333,0
2013-02-05,17.898,17.939,17.504,17.59,6307760,0
2013-02-06,16.628,17.035,16.271,16.541,22042691,0
2013-02-07,16.566,16.831,16.254,16.721,9202539,0
2013-02-08,17.027,17.802,16.952,17.785,9653300,0
2013-02-11,17.599,18.014,17.385,17.446,4922677,0
2013-02-12,17.642,17.675,17.394,17.504,2940375,0
2013-02-13,17.624,18.032,17.624,17.88,7334169,0
2013-02-14,17.767,17.974,17.615,17.82,4137388,0
2013-02-15,17.683,17.828,17.462,17.701,4527980,0
2013-02-19,16.866,16.866,16.352,16.575,7931816,0
2013-02-20,16.728,16.746,16.083,16.107,6522513,0
2013-02-21,16.083,16.083,15.478,15.989,7634249,0
2013-02-22,16.168,16.491,15.997,16.212,11953473,0
2013-02-25,16.814,17.112,16.16,16.177,7353198,0
2013-02-26,16.254,16.314,15.546,15.876,6249427,0
2013-02-27,16.065,16.452,15.126,16.228,5435983,0
2013-02-28,16.328,16.611,16.186,16.352,5277651,0
2013-03-01,16.271,16.526,16.168,16.518,4543266,0
2013-03-04,16.195,16.314,15.929,16.254,3963631,0
2013-03-05,16.429,16.54,16.168,16.429,2799062,0
2013-03-06,16.518,16.814,16.438,16.712,4545093,0
2013-03-07,16.695,17.421,16.651,17.24,4879473,0
2013-03-08,17.471,17.741,17.394,17.734,4634209,0
2013-03-11,17.793,18.135,17.615,17.88,7360262,0
2013-03-12,17.767,17.871,17.425,17.582,4975549,0
2013-03-13,17.564,17.734,17.289,17.683,5753987,0
2013-03-14,17.758,17.846,17.489,17.683,2821095,0
2013-03-15,17.675,17.701,17.182,17.5,5154639,0
2013-03-18,17.208,17.521,16.952,17.315,7404376,0
2013-03-19,17.394,17.898,17.173,17.24,9487949,0
2013-03-20,17.437,18.517,17.376,18.432,8136511,0
2013-03-21,18.355,18.945,18.305,18.647,6482102,0
2013-03-22,18.603,18.883,18.569,18.749,2494246,0
2013-03-25,18.901,19.435,18.859,19.275,5605810,0
2013-03-26,19.505,19.692,19.251,19.66,5252493,0
2013-03-27,19.405,19.803,19.225,19.73,5289695,0
2013-03-28,19.709,19.924,19.532,19.89,4917710,0
2013-04-01,19.829,19.907,19.358,19.609,7250014,0
2013-04-02,19.803,19.856,19.479,19.601,8412380,0
2013-04-03,19.549,19.66,19.017,19.184,7099682,0
2013-04-04,19.225,19.241,18.815,19.029,4051745,0
2013-04-05,18.398,18.612,17.471,18.577,10034890,0
2013-04-08,18.389,19.44,18.389,19.387,4538894,0
2013-04-09,19.505,19.593,19.218,19.429,4582598,0
2013-04-10,19.635,20.178,19.549,19.957,4957555,0
2013-04-11,19.873,19.999,19.653,19.77,2797902,0
2013-04-12,19.735,20.11,19.593,20.101,3267582,0
2013-04-15,20.017,20.017,19.106,19.141,6839634,0
2013-04-16,19.462,19.66,19.246,19.593,5822368,0
2013-04-17,19.192,19.326,18.672,18.859,8339625,0
2013-04-18,18.995,19.067,18.517,18.638,5757525,0
2013-04-19,18.945,19.275,18.707,19.234,5774648,0
2013-04-22,19.549,19.761,19.362,19.635,3039706,0
2013-04-23,19.684,20.017,19.532,19.865,3374881,0
2013-04-24,20.092,20.444,19.965,20.145,5199016,0
2013-04-25,20.367,20.836,20.23,20.739,5283619,0
2013-04-26,20.573,20.784,20.315,20.672,4345083,0
2013-04-29,20.836,20.919,20.341,20.614,4411724,0
2013-04-30,20.784,21.235,20.462,20.96,4786843,0
2013-05-01,20.978,21.107,20.591,20.697,2752050,0
2013-05-02,20.844,20.978,20.436,20.689,2938689,0
2013-05-03,21.125,21.254,20.844,21.082,4271181,0
2013-05-06,21.295,21.421,21.073,21.073,3463553,0
2013-05-07,21.286,21.328,20.614,20.836,5501368,0
2013-05-08,21.286,21.286,20.869,21.047,3875447,0
2013-05-09,21.082,21.312,20.878,21.056,3655704,0
2013-05-10,21.168,21.286,21.021,21.142,2740852,0
2013-05-13,21.212,21.262,20.886,21.056,2245544,0
2013-05-14,20.827,21.04,20.681,20.869,4337558,0
2013-05-15,20.827,20.91,20.4,20.504,3264962,0
2013-05-16,20.647,20.681,20.204,20.274,3464387,0
2013-05-17,20.332,20.599,20.274,20.453,3114961,0
2013-05-20,20.638,21.107,20.529,20.951,3736927,0
2013-05-21,20.951,21.15,20.784,20.97,2332186,0
2013-05-22,20.919,21.235,20.681,20.793,3749702,0
2013-05-23,20.283,20.283,19.003,19.812,8143227,0
2013-05-24,19.42,19.865,19.353,19.761,4392481,0
2013-05-28,20.061,20.444,20.061,20.238,3649959,0
2013-05-29,20.025,20.238,19.95,20.034,2141249,0
2013-05-30,19.907,20.137,19.898,19.924,2184095,0
2013-05-31,20.16,20.367,20.025,20.257,2959739,0
2013-06-03,20.274,20.614,19.834,19.957,4265540,0
2013-06-04,19.898,20.265,19.89,20.092,2445663,0
2013-06-05,19.881,20.092,19.462,19.462,4714588,0
2013-06-06,19.429,19.775,19.168,19.753,3775542,0
2013-06-07,19.812,20.749,19.812,20.722,4444945,0
2013-06-10,20.861,20.869,20.376,20.48,3891006,0
2013-06-11,20.008,20.322,19.812,20.315,5422490,0
2013-06-12,20.444,20.538,20.274,20.444,4011499,0
2013-06-13,20.332,20.582,19.982,20.529,6830040,0
2013-06-14,20.529,20.74,20.408,20.529,3153919,0
2013-06-17,20.869,21.27,20.625,20.987,3621284,0
2013-06-18,21.004,21.464,21.004,21.404,3116089,0
2013-06-19,21.328,21.464,21.194,21.227,2213712,0
2013-06-20,20.784,20.861,19.89,19.982,6233435,0
2013-06-21,20.101,20.29,18.74,19.159,8768671,0
2013-06-24,18.22,18.331,17.431,18.193,10263526,0
2013-06-25,18.491,19.15,18.491,19.08,6381185,0
2013-06-26,19.218,19.67,19.046,19.08,5605083,0
2013-06-27,19.336,19.567,19.201,19.336,6187895,0
2013-06-28,19.292,19.326,18.956,19.046,3229919,0
2013-07-01,19.257,19.785,19.257,19.601,3816486,0
2013-07-02,19.652,19.753,18.732,18.875,4528726,0
2013-07-03,18.892,18.945,18.323,18.69,3991973,0
2013-07-05,18.961,19.184,18.815,19.175,2341699,0
2013-07-08,19.257,19.54,18.901,18.928,2687399,0
2013-07-09,19.02,19.15,18.159,18.348,8898020,0
2013-07-10,18.398,18.875,18.398,18.749,4210325,0
2013-07-11,19.201,19.676,19.201,19.635,6503063,0
2013-07-12,19.522,19.701,19.353,19.684,3560891,0
2013-07-15,19.829,20.178,19.743,19.982,3533026,0
2013-07-16,20.077,20.101,19.775,20.084,2204173,0
2013-07-17,19.957,20.298,19.898,20.178,2424532,0
2013-07-18,20.29,20.731,20.169,20.647,3370360,0
2013-07-19,20.298,20.784,20.298,20.766,2545582,0
2013-07-22,20.462,20.599,19.999,20.582,4487939,0
2013-07-23,20.739,20.97,20.582,20.591,3108063,0
2013-07-24,20.714,20.81,20.29,20.376,1631330,0
2013-07-25,20.298,20.392,19.974,20.221,2503996,0
2013-07-26,20.008,20.306,19.865,20.247,3334347,0
2013-07-29,20.435,20.819,20.212,20.306,1807512,0
2013-07-30,20.599,21.295,20.453,21.117,4652454,0
2013-07-31,21.295,21.354,21.04,21.194,2876515,0
2013-08-01,21.396,22.181,21.387,21.847,5188766,0
2013-08-02,21.874,22.495,21.661,22.308,3483005,0
2013-08-05,22.504,22.504,21.942,22.208,2057938,0
2013-08-06,22.359,22.504,21.856,22.189,2427351,0
2013-08-07,22.504,22.625,21.746,21.994,2959388,0
2013-08-08,22.323,22.657,22.13,22.488,3723916,0
2013-08-09,22.53,22.631,22.394,22.452,1999233,0
2013-08-12,22.376,22.538,22.199,22.385,2689557,0
2013-08-13,22.461,22.657,22.323,22.572,2466897,0
2013-08-14,22.547,22.951,22.394,22.811,2535725,0
2013-08-15,22.461,22.726,22.199,22.598,3078156,0
2013-08-16,22.709,22.999,22.403,22.828,2166400,0
2013-08-19,23.15,23.486,22.999,23.108,4030260,0
2013-08-20,23.289,23.305,22.922,23.108,1826430,0
2013-08-21,23.009,23.289,22.956,23.101,2163512,0
2013-08-22,23.142,23.195,22.837,23.168,1997799,0
2013-08-23,23.177,23.308,23.034,23.254,1620200,0
2013-08-26,23.407,23.638,23.142,23.195,3101268,0
2013-08-27,22.999,23.177,22.572,22.598,3590304,0
2013-08-28,22.674,23.108,22.616,22.751,3138744,0
2013-08-29,22.786,23.451,22.786,23.271,3100372,0
2013-08-30,23.373,23.382,22.999,23.159,2233121,0
2013-09-03,23.849,24.275,23.611,23.748,5677534,0
2013-09-04,23.849,23.977,23.724,23.944,2357562,0
2013-09-05,24.045,24.489,23.936,23.961,2145956,0
2013-09-06,24.21,24.582,23.724,24.48,2950249,0
2013-09-09,24.888,25.034,24.541,24.983,2968902,0
2013-09-10,25.349,26.092,25.279,25.861,5927910,0
2013-09-11,26.151,26.753,26.022,26.55,6440013,0
2013-09-12,26.762,26.762,25.92,26.133,3306495,0
2013-09-13,26.227,26.473,25.98,26.346,1979166,0
2013-09-16,27.026,27.212,26.031,26.21,3466885,0
2013-09-17,26.193,26.406,26.006,26.278,1837027,0
2013-09-18,26.338,26.508,25.681,26.424,2595841,0
2013-09-19,26.744,26.78,26.142,26.227,3184947,0
2013-09-20,26.234,26.67,26.202,26.278,2062138,0
2013-09-23,26.373,26.559,26.048,26.338,2534184,0
2013-09-24,26.202,26.542,26.107,26.328,2019157,0
2013-09-25,26.55,27.248,26.449,27.071,3092577,0
2013-09-26,27.257,27.461,26.753,27.138,2627364,0
2013-09-27,26.915,27.017,26.508,26.915,2510119,0
2013-09-30,26.424,27.13,26.031,27.114,2963402,0
2013-10-01,27.114,27.734,26.977,27.734,3973153,0
2013-10-02,27.384,28.066,27.384,28.009,3463756,0
2013-10-03,28.161,28.612,27.564,27.761,4127595,0
2013-10-04,27.812,28.187,27.692,28.016,2015211,0
2013-10-07,27.665,28.381,27.581,27.879,4317720,0
2013-10-08,27.879,28.041,26.576,26.915,6194103,0
2013-10-09,26.915,27.376,26.584,26.891,4819603,0
2013-10-10,27.743,27.871,27.309,27.812,5035501,0
2013-10-11,28.458,29.047,28.179,28.909,4720874,0
2013-10-14,28.825,29.055,28.552,28.927,2257008,0
2013-10-15,29.207,29.737,28.927,29.099,4877014,0
2013-10-16,29.43,29.838,29.421,29.498,3245446,0
2013-10-17,29.516,29.762,29.386,29.616,2556139,0
2013-10-18,30.281,31.218,30.195,31.099,6996663,0
2013-10-21,31.302,31.516,30.512,30.742,4088206,0
2013-10-22,30.579,30.579,28.833,29.728,6239321,0
2013-10-23,29.633,29.694,27.964,28.688,7316808,0
2013-10-24,28.799,29.814,28.799,29.788,3226833,0
2013-10-25,29.77,30.011,28.995,29.233,3040012,0
2013-10-28,29.082,29.134,28.134,28.68,3820203,0
2013-10-29,28.535,29.055,28.278,29.022,2741045,0
2013-10-30,29.022,29.796,28.57,28.738,3793650,0
2013-10-31,28.347,28.596,27.982,28.244,4604549,0
2013-11-01,28.655,29.082,28.134,28.442,4160581,0
2013-11-04,28.816,29.065,28.501,29.022,2591624,0
2013-11-05,28.425,29.224,28.109,28.849,3945681,0
2013-11-06,29.268,29.984,29.047,29.822,4121871,0
2013-11-07,29.941,29.974,28.109,28.303,6114800,0
2013-11-08,28.389,29.174,28.244,29.134,4226032,0
2013-11-11,29.25,29.704,28.961,29.659,3376528,0
2013-11-12,29.667,29.847,29.359,29.753,3370310,0
2013-11-13,29.352,30.127,29.276,30.092,2341185,0
2013-11-14,30.162,30.23,29.42,29.443,4591043,0
2013-11-15,29.744,29.897,29.556,29.711,2902110,0
2013-11-18,30.281,30.562,29.728,29.873,3166854,0
2013-11-19,29.788,29.847,28.425,28.825,3592778,0
2013-11-20,28.901,29.125,28.389,28.511,2268276,0
2013-11-21,28.552,29.507,28.552,29.395,2105586,0
2013-11-22,29.49,29.607,29.065,29.386,1494027,0
2013-11-25,29.548,29.659,29.09,29.241,1522787,0
2013-11-26,29.224,29.744,29.199,29.556,1998728,0
2013-11-27,29.863,30.444,29.677,30.17,3057980,0
2013-11-29,30.452,30.495,30.153,30.315,1207538,0
2013-12-02,30.536,30.658,30.178,30.297,2500968,0
2013-12-03,30.059,30.759,30.025,30.452,3812110,0
2013-12-04,30.487,31.354,30.043,31.038,4070830,0
2013-12-05,30.868,31.875,30.851,31.686,3635632,0
2013-12-06,31.779,31.899,31.218,31.319,3087491,0
2013-12-09,31.61,32.444,31.388,31.915,3500856,0
2013-12-10,31.729,32.207,31.508,32.104,2600496,0
2013-12-11,32.214,32.666,31.779,31.865,2621619,0
2013-12-12,32.24,32.283,31.729,31.823,1816551,0
2013-12-13,31.857,32.266,31.831,32.223,1635731,0
2013-12-16,32.769,33.152,32.504,32.751,2330145,0
2013-12-17,32.922,33.391,32.794,33.11,2335941,0
2013-12-18,33.049,33.579,32.906,33.365,2546818,0
2013-12-19,33.579,33.579,32.614,32.622,3551335,0
2013-12-20,32.537,32.605,31.473,32.24,6238163,0
2013-12-23,32.436,32.454,31.915,32.36,2281895,0
2013-12-24,32.58,32.769,32.316,32.735,899091,0
2013-12-26,32.794,33.375,32.794,33.244,1799616,0
2013-12-27,33.314,33.383,32.777,33.16,1715506,0
2013-12-30,33.16,33.203,32.614,33.093,2137494,0
2013-12-31,33.186,33.433,32.794,33.408,3632928,0
2014-01-02,33.552,34.626,33.441,34.164,3362496,0
2014-01-03,34.2,34.284,33.441,33.756,2430659,0
2014-01-06,34.139,34.567,33.858,34.191,2625342,0
2014-01-07,34.764,35.884,34.703,35.639,4972282,0
2014-01-08,36.209,36.796,35.716,36.617,4294610,0
2014-01-09,36.881,37.207,35.997,36.295,3887450,0
2014-01-10,36.287,36.644,35.767,36.635,2888850,0
2014-01-13,36.873,37.437,36.115,36.312,3278618,0
2014-01-14,36.449,36.917,35.783,36.881,2527080,0
2014-01-15,37.207,37.845,36.908,37.701,3265693,0
2014-01-16,37.854,38.076,37.478,37.677,3387706,0
2014-01-17,38.263,38.74,37.905,38.304,2991081,0
2014-01-21,38.374,38.459,37.478,37.663,4663879,0
2014-01-22,36.627,37.003,35.588,36.685,5849668,0
2014-01-23,35.801,35.945,34.923,35.545,4905722,0
2014-01-24,34.984,35.095,32.368,32.537,10192308,0
2014-01-27,33.426,34.014,31.84,32.802,7426965,0
2014-01-28,33.218,34.847,33.203,34.822,5839220,0
2014-01-29,34.182,34.419,33.535,33.884,3583271,0
2014-01-30,34.089,35.033,33.978,34.847,4855476,0
2014-01-31,34.558,35.383,34.411,34.916,4885112,0
2014-02-03,35.315,35.315,32.922,33.186,4569368,0
2014-02-04,33.289,33.85,32.614,33.791,3221882,0
2014-02-05,31.516,33.647,31.176,33.203,11510128,0
2014-02-06,34.139,34.855,33.8,34.515,5619560,0
2014-02-07,34.711,35.009,34.157,34.874,2593713,0
2014-02-10,34.855,35.298,34.32,34.642,2892099,0
2014-02-11,35.128,36.518,35.078,36.209,5919721,0
2014-02-12,36.508,36.95,35.639,36.082,4647346,0
2014-02-13,37.112,37.181,35.743,35.979,4712296,0
2014-02-14,36.364,36.805,36.15,36.304,3923478,0
2014-02-18,36.527,37.012,36.33,36.56,4780282,0
2014-02-19,36.534,36.534,35.809,35.97,5169228,0
2014-02-20,35.937,36.338,35.674,35.979,3827085,0
2014-02-21,35.954,36.26,35.665,36.006,3461533,0
2014-02-24,35.851,36.976,35.545,36.527,5352241,0
2014-02-25,36.89,37.437,35.963,35.988,3679806,0
2014-02-26,36.466,36.56,35.254,35.562,4196865,0
2014-02-27,35.875,36.873,35.801,36.72,3963225,0
2014-02-28,36.423,36.925,36.234,36.56,2198845,0
2014-03-03,36.065,37.224,35.918,36.763,2976204,0
2014-03-04,37.546,38.245,37.36,37.974,4042992,0
2014-03-05,38.116,38.927,37.947,38.467,3103875,0
2014-03-06,38.705,38.841,38.126,38.355,1935836,0
2014-03-07,38.527,38.746,37.554,37.81,2034551,0
2014-03-10,37.478,37.642,36.458,37.12,2720326,0
2014-03-11,37.207,37.761,35.875,35.893,4205753,0
2014-03-12,35.818,36.711,35.691,36.449,2978063,0
2014-03-13,36.397,36.544,34.847,35.365,5129288,0
2014-03-14,35.349,35.52,34.727,35.18,3008054,0
2014-03-17,35.511,35.851,35.238,35.511,2613576,0
2014-03-18,35.511,36.627,35.112,35.578,3904662,0
2014-03-19,35.562,35.682,34.711,34.932,2147765,0
2014-03-20,34.523,34.829,33.901,34.694,2837442,0
2014-03-21,34.626,34.965,33.987,34.081,2260417,0
2014-03-24,34.463,34.523,32.495,33.252,3810490,0
2014-03-25,33.356,33.596,31.831,32.19,5876737,0
2014-03-26,32.454,32.454,31.302,31.524,5147148,0
2014-03-27,31.302,31.508,29.863,30.759,8438197,0
2014-03-28,31.432,32.333,31.227,31.906,5269391,0
2014-03-31,32.334,33.705,32.283,32.922,5700405,0
2014-04-01,34.727,35.691,34.098,34.788,6754282,0
2014-04-02,35.149,35.167,33.724,33.928,3834087,0
2014-04-03,33.938,34.051,32.06,32.504,4912294,0
2014-04-04,32.667,32.883,31.629,31.91,4969459,0
2014-04-07,31.284,31.825,29.575,30.623,9001449,0
2014-04-08,30.967,31.91,30.401,31.516,7298894,0
2014-04-09,32.06,32.572,31.754,32.52,5117415,0
2014-04-10,33.355,33.588,31.078,31.266,5617168,0
2014-04-11,30.504,31.655,30.427,30.632,3173426,0
2014-04-14,30.923,31.655,29.359,30.048,5096521,0
2014-04-15,30.048,30.106,28.209,29.325,6732756,0
2014-04-16,29.815,30.82,29.755,30.649,4025083,0
2014-04-17,30.401,32.118,30.322,31.937,5328791,0
2014-04-21,31.791,31.868,31.087,31.215,2812557,0
2014-04-22,32.211,33.381,31.74,32.667,5687493,0
2014-04-23,32.77,32.838,30.871,31.233,4102061,0
2014-04-24,31.352,32.145,30.991,31.825,6848058,0
2014-04-25,31.317,31.491,30.063,30.563,4266550,0
2014-04-28,30.487,30.623,27.343,28.544,10453736,0
2014-04-29,28.939,29.884,28.86,29.705,6186619,0
2014-04-30,29.394,29.926,28.845,29.342,7694339,0
2014-05-01,29.07,29.696,29.07,29.498,4788750,0
2014-05-02,30.436,31.697,30.159,31.31,6731331,0
2014-05-05,30.897,31.182,30.314,30.871,3189200,0
2014-05-06,30.871,31.173,30.184,30.34,2490358,0
2014-05-07,30.038,30.133,28.587,29.095,8267688,0
2014-05-08,27.959,29.729,27.211,27.461,10058289,0
2014-05-09,28.587,29.187,27.917,28.776,5819499,0
2014-05-12,28.869,29.351,28.467,28.715,4655777,0
2014-05-13,28.886,29.034,28.004,28.587,3569902,0
2014-05-14,28.346,28.664,27.599,27.854,4401952,0
2014-05-15,27.703,27.866,26.645,27.754,5416376,0
2014-05-16,27.737,27.79,27.112,27.686,4954550,0
2014-05-19,27.367,28.741,27.185,28.657,4275089,0
2014-05-20,28.536,28.732,27.367,27.505,4188365,0
2014-05-21,27.736,28.633,27.632,28.522,3563774,0
2014-05-22,28.779,29.892,28.357,29.314,5509398,0
2014-05-23,29.408,29.513,28.922,29.227,2479287,0
2014-05-27,29.4,30.079,29.253,29.892,2596164,0
2014-05-28,30.15,30.635,29.892,30.445,4721583,0
2014-05-29,30.367,30.445,29.772,30.159,3584707,0
2014-05-30,30.314,30.513,29.383,29.728,3114876,0
2014-06-02,29.78,30.814,29.495,30.705,2927873,0
2014-06-03,29.323,29.581,28.676,28.891,7680613,0
2014-06-04,28.53,29.236,28.116,29.168,4070268,0
2014-06-05,28.995,29.323,28.65,28.864,2519328,0
2014-06-06,28.633,28.676,27.977,28.072,4889111,0
2014-06-09,27.624,27.624,25.985,26.485,10003009,0
2014-06-10,26.408,26.684,25.667,26.555,8912993,0
2014-06-11,27.166,27.969,27.125,27.9,7218480,0
2014-06-12,27.969,28.39,27.815,28.089,3935557,0
2014-06-13,28.031,28.831,27.85,28.711,3349601,0
2014-06-16,28.39,28.426,27.226,28.012,6647747,0
2014-06-17,27.554,28.417,27.407,28.339,3439359,0
2014-06-18,27.874,28.444,27.426,28.417,3643759,0
2014-06-19,28.59,29.28,28.522,29.039,3886356,0
2014-06-20,29.218,29.262,28.918,28.943,2948884,0
2014-06-23,28.891,28.891,28.142,28.642,2531472,0
2014-06-24,28.65,29.47,28.564,29.236,3805128,0
2014-06-25,29.031,29.459,29.004,29.245,2244740,0
2014-06-26,30.22,30.705,30.15,30.452,5543437,0
2014-06-27,30.705,30.866,30.393,30.411,3538311,0
2014-06-30,30.797,30.962,30.42,30.797,3811239,0
2014-07-01,31.065,31.824,30.909,31.488,5595539,0
2014-07-02,31.909,31.909,31.306,31.411,3693483,0
2014-07-03,31.48,31.892,31.263,31.77,1665223,0
2014-07-07,31.263,31.531,30.555,30.763,3095461,0
2014-07-08,30.281,30.323,28.935,29.272,5782840,0
2014-07-09,29.136,29.461,28.771,29.314,2506680,0
2014-07-10,28.84,29.109,28.33,28.881,2538703,0
2014-07-11,29.262,29.262,28.364,28.451,3344833,0
2014-07-14,28.891,29.136,28.461,28.538,3595966,0
2014-07-15,28.59,28.788,28.218,28.33,3820492,0
2014-07-16,28.373,28.788,28.348,28.495,3540028,0
2014-07-17,28.055,28.21,27.426,27.563,4793732,0
2014-07-18,27.538,28.33,27.512,28.089,7277129,0
2014-07-21,28.055,28.107,27.34,27.572,5175796,0
2014-07-22,27.815,28.348,27.807,28.089,5894197,0
2014-07-23,28.451,28.461,28.021,28.168,2768848,0
2014-07-24,28.33,28.451,28.031,28.21,4617954,0
2014-07-25,28.168,28.339,27.859,28.33,2675850,0
2014-07-28,28.21,29.253,28.21,29.013,5574622,0
2014-07-29,29.323,29.598,28.995,29.109,4399521,0
2014-07-30,29.109,29.531,28.581,29.374,4207860,0
2014-07-31,29.118,29.272,28.339,28.633,4096137,0
2014-08-01,28.348,28.847,27.226,27.9,4960490,0
2014-08-04,27.943,28.193,27.563,28.047,2706030,0
2014-08-05,28.021,28.228,27.166,27.432,4855443,0
2014-08-06,27.028,27.234,25.32,25.889,14147581,0
2014-08-07,24.406,25.623,23.648,24.624,13873617,0
2014-08-08,24.735,25.491,24.399,25.452,5453184,0
2014-08-11,25.407,25.477,24.906,25.018,4878385,0
2014-08-12,24.975,25.259,24.528,24.735,3909029,0
2014-08-13,24.743,25.512,24.743,25.338,4640392,0
2014-08-14,25.493,25.847,25.468,25.684,2940279,0
2014-08-15,25.7,25.785,24.778,25.159,5001893,0
2014-08-18,24.992,25.39,24.925,25.33,3670472,0
2014-08-19,25.579,25.734,25.232,25.346,3518096,0
2014-08-20,25.209,25.356,25.061,25.294,2407515,0
2014-08-21,25.231,25.458,25.076,25.102,2177198,0
2014-08-22,24.921,25.146,24.748,25.146,3237315,0
2014-08-25,25.146,25.181,24.74,24.819,2968994,0
2014-08-26,25.007,25.12,24.661,24.885,3337657,0
2014-08-27,24.885,24.972,24.666,24.827,2132609,0
2014-08-28,24.669,24.938,24.358,24.801,2913347,0
2014-08-29,24.74,24.756,24.229,24.522,3964001,0
2014-09-02,24.161,24.161,22.724,23.623,12064382,0
2014-09-03,23.777,24.143,23.398,23.598,3811723,0
2014-09-04,23.606,24.462,23.545,24.125,8131967,0
2014-09-05,24.279,24.305,23.919,24.305,3591487,0
2014-09-08,24.213,24.462,24.116,24.279,7297419,0
2014-09-09,24.1,24.402,24.055,24.237,4481059,0
2014-09-10,24.064,24.086,23.729,24.028,6266869,0
2014-09-11,23.839,24.637,23.83,24.196,3801247,0
2014-09-12,24.254,24.288,23.883,23.993,2875858,0
2014-09-15,23.736,23.883,23.011,23.415,5767386,0
2014-09-16,22.698,22.845,22.121,22.802,18747572,0
2014-09-17,22.317,23.364,22.266,23.105,10039542,0
2014-09-18,23.382,24.262,23.252,23.66,6900194,0
2014-09-19,23.97,24.279,23.139,23.398,5143534,0
2014-09-22,23.037,23.139,22.534,22.845,6229161,0
2014-09-23,22.594,23.053,22.499,22.968,5580272,0
2014-09-24,22.941,23.469,22.941,23.243,5364931,0
2014-09-25,23.002,23.182,22.552,22.577,4874723,0
2014-09-26,23.096,23.252,22.887,22.914,5415713,0
2014-09-29,22.785,22.785,22.223,22.248,5042389,0
2014-09-30,22.309,23.633,21.417,22.733,14924746,0
2014-10-01,22.266,22.412,21.661,21.99,7436403,0
2014-10-02,21.963,22.18,20.882,21.452,8626848,0
2014-10-03,21.358,21.679,21.046,21.444,4602088,0
2014-10-06,22.396,22.707,22.121,22.154,5416584,0
2014-10-07,21.496,22.052,21.408,21.706,4614030,0
2014-10-08,22.094,22.68,21.565,22.386,5778926,0
2014-10-09,22.386,22.577,21.757,21.773,4834583,0
2014-10-10,21.548,21.865,21.269,21.306,2708172,0
2014-10-13,21.229,21.505,20.538,20.546,4403256,0
2014-10-14,20.538,21.187,20.496,20.761,6011449,0
2014-10-15,20.381,21.09,20.321,20.849,4103408,0
2014-10-16,20.373,21.93,20.365,21.714,7233958,0
2014-10-17,22.025,22.568,21.98,22.042,4502266,0
2014-10-20,22.042,22.421,21.877,22.094,2918628,0
2014-10-21,22.154,22.421,21.867,22.421,4300622,0
2014-10-22,22.438,22.897,22.052,22.121,3236110,0
2014-10-23,22.206,22.456,21.911,22.154,2369918,0
2014-10-24,22.025,22.351,21.867,22.154,1660891,0
2014-10-27,21.92,21.98,21.574,21.757,2114584,0
2014-10-28,21.903,22.128,21.462,22.086,2860172,0
2014-10-29,22.482,22.87,22.438,22.612,4817411,0
2014-10-30,22.223,22.827,22.188,22.793,3301022,0
2014-10-31,23.347,23.513,23.173,23.469,4648898,0
2014-11-03,23.442,23.451,22.861,22.976,3603144,0
2014-11-04,22.612,22.698,21.461,22.02,6112225,0
2014-11-05,21.142,21.264,20.831,21.09,8465057,0
2014-11-06,21.565,21.817,21.03,21.34,6819972,0
2014-11-07,21.03,21.688,21.03,21.417,3960876,0
2014-11-10,21.617,22.094,21.187,21.781,4675865,0
2014-11-11,21.833,22.568,21.806,22.507,5564630,0
2014-11-12,22.223,22.507,22.206,22.482,2854603,0
2014-11-13,22.507,22.811,22.491,22.707,3655339,0
2014-11-14,22.767,23.13,22.543,22.941,2974207,0
2014-11-17,22.568,22.604,22.284,22.456,2901049,0
2014-11-18,22.128,22.266,21.679,22.128,3530151,0
2014-11-19,22.482,22.482,21.538,21.583,2753856,0
2014-11-20,21.505,22.036,21.375,21.8,2897921,0
2014-11-21,22.589,23.293,22.546,22.641,6732271,0
2014-11-24,22.589,22.85,22.502,22.814,3285454,0
2014-11-25,22.78,23.067,22.165,22.277,2818961,0
2014-11-26,21.861,22.371,21.861,22.156,1633467,0
2014-11-28,22.156,22.459,21.973,22.442,1572841,0
2014-12-01,21.922,22.302,21.558,21.697,4126457,0
2014-12-02,21.732,21.913,21.194,21.204,5349086,0
2014-12-03,20.897,21.635,20.847,21.549,4754447,0
2014-12-04,21.332,21.732,21.324,21.68,7164132,0
2014-12-05,21.74,21.8,21.549,21.774,4924342,0
2014-12-08,21.408,21.653,20.75,20.994,5152469,0
2014-12-09,20.579,21.011,20.43,20.932,4930218,0
2014-12-10,21.15,21.229,19.831,19.935,6719538,0
2014-12-11,19.952,20.847,19.885,20.616,6016622,0
2014-12-12,20.535,20.812,20.238,20.283,3256682,0
2014-12-15,20.335,20.647,20.058,20.075,4091616,0
2014-12-16,19.858,20.039,19.234,19.257,7656965,0
2014-12-17,18.714,19.266,18.244,19.166,10677236,0
2014-12-18,19.599,20.168,19.484,19.944,6128496,0
2014-12-19,20.212,20.838,20.212,20.75,7060037,0
2014-12-22,20.768,20.88,20.562,20.707,3405909,0
2014-12-23,20.715,21.592,20.501,21.34,6069183,0
2014-12-24,21.358,21.8,21.306,21.513,2059583,0
2014-12-26,22.017,22.684,21.653,21.723,3504290,0
2014-12-29,21.505,22.415,21.358,22.26,6372262,0
2014-12-30,22.243,22.415,21.913,22.139,4079479,0
2014-12-31,22.027,22.32,22,22.027,4028311,0
2015-01-02,21.835,21.895,20.579,20.949,4934470,0
2015-01-05,20.923,20.949,20.509,20.605,3677281,0
2015-01-06,20.319,20.362,19.338,19.961,5754855,0
2015-01-07,20.379,20.707,20.274,20.621,4554554,0
2015-01-08,20.724,21.324,20.682,21.116,3231370,0
2015-01-09,21.038,21.365,20.838,21.177,2494895,0
2015-01-12,21.132,21.132,20.689,20.932,2296771,0
2015-01-13,21.116,21.383,20.493,20.715,5675692,0
2015-01-14,20.396,20.664,20.091,20.509,2507814,0
2015-01-15,20.759,20.897,19.923,20.199,4141303,0
2015-01-16,19.961,20.005,19.458,19.515,6644922,0
2015-01-20,19.501,19.501,18.825,18.938,8817685,0
2015-01-21,18.817,19.293,18.817,19.06,4473798,0
2015-01-22,19.266,20.014,19.217,19.918,3691942,0
2015-01-23,19.867,20.039,19.625,19.91,3066273,0
2015-01-26,20.301,21.315,20.23,21.159,4190806,0
2015-01-27,20.958,22.174,20.907,21.618,6339508,0
2015-01-28,21.74,21.74,21.272,21.513,4682402,0
2015-01-29,21.487,21.531,20.888,21.272,4185752,0
2015-01-30,20.855,21.229,20.741,20.812,3937123,0
2015-02-02,20.621,21.383,20.597,21.365,3281836,0
2015-02-03,21.408,22.273,21.408,22.195,3344926,0
2015-02-04,22.104,22.19,21.558,21.626,3174004,0
2015-02-05,21.835,22.243,21.645,22.225,2756069,0
2015-02-06,22.225,22.494,21.732,21.774,2293438,0
2015-02-09,21.444,21.879,21.34,21.792,1195820,0
2015-02-10,21.895,22.745,21.843,22.606,4403892,0
2015-02-11,22.745,22.745,22.156,22.424,2904448,0
2015-02-12,22.19,23.719,21.774,23.206,5433489,0
2015-02-13,23.213,24.045,23.076,23.882,4384424,0
2015-02-17,23.845,24.271,23.674,24.018,3439153,0
2015-02-18,23.845,24.314,23.674,24.262,2555209,0
2015-02-19,24.358,24.428,24.133,24.288,2542729,0
2015-02-20,24.332,24.41,23.44,23.81,3524556,0
2015-02-23,23.388,23.752,23.231,23.511,5024369,0
2015-02-24,22.857,22.874,21.609,21.792,6675214,0
2015-02-25,20.803,21.194,20.493,21.124,7520602,0
2015-02-26,21.055,21.349,20.724,21.029,5844456,0
2015-02-27,21.221,21.221,20.621,20.83,3702612,0
2015-03-02,20.83,21.428,20.803,21.003,3106536,0
2015-03-03,20.95,21.812,20.915,21.664,5256998,0
2015-03-04,21.03,21.717,20.995,21.672,3235651,0
2015-03-05,21.533,21.864,20.863,21.003,4496679,0
2015-03-06,20.855,20.933,19.909,20.047,5561266,0
2015-03-09,20.159,20.221,19.091,19.215,5832160,0
2015-03-10,18.718,18.891,18.309,18.466,7256137,0
2015-03-11,18.482,18.613,18.013,18.101,3360513,0
2015-03-12,18.179,18.64,18.161,18.535,4467908,0
2015-03-13,18.36,18.694,18.214,18.596,2947495,0
2015-03-16,18.048,18.335,17.727,18.274,5394057,0
2015-03-17,18.378,18.675,18.179,18.535,5390836,0
2015-03-18,18.319,19.074,18.205,19.014,3762018,0
2015-03-19,19.325,20.1,19.247,19.883,6610778,0
2015-03-20,20.047,20.143,19.76,19.986,4975750,0
2015-03-23,20.056,20.264,19.397,19.76,3853621,0
2015-03-24,19.649,20.203,19.605,19.926,2400184,0
2015-03-25,19.9,19.9,19.64,19.7,2748529,0
2015-03-26,19.525,19.692,19.056,19.281,3001929,0
2015-03-27,19.238,19.325,18.812,18.857,3485141,0
2015-03-30,18.667,18.944,18.195,18.883,4361002,0
2015-03-31,18.839,19.317,18.539,18.65,2700808,0
2015-04-01,18.866,19.179,18.431,19.074,4492420,0
2015-04-02,19.215,20.212,19.189,20.074,6756698,0
2015-04-06,20.013,20.638,19.866,20.456,3639001,0
2015-04-07,20.535,20.803,19.951,19.995,2943794,0
2015-04-08,20.185,20.707,19.9,20.492,4668260,0
2015-04-09,20.942,21.829,20.724,21.794,7830655,0
2015-04-10,21.299,21.725,21.16,21.419,5468053,0
2015-04-13,21.081,21.151,20.412,20.698,3249921,0
2015-04-14,20.03,20.108,19.622,19.708,6508820,0
2015-04-15,19.498,20.083,19.215,19.883,4419389,0
2015-04-16,19.976,20.108,19.561,19.579,2921844,0
2015-04-17,19.325,19.649,18.934,19.145,4080442,0
2015-04-20,19.498,19.7,19.255,19.335,2326244,0
2015-04-21,19.464,19.596,19.074,19.136,3657496,0
2015-04-22,19.118,19.421,18.934,19.238,2770247,0
2015-04-23,18.857,19.29,18.562,19.048,3354641,0
2015-04-24,18.987,19.317,18.987,19.109,3414477,0
2015-04-27,19.473,19.543,18.847,18.9,2912628,0
2015-04-28,18.685,19.205,18.676,19.083,4733297,0
2015-04-29,18.378,18.404,17.831,18.031,7141059,0
2015-04-30,17.84,18.085,17.676,17.743,4505080,0
2015-05-01,18.093,18.153,17.893,18.031,2496620,0
2015-05-04,18.238,18.64,18.022,18.066,3957307,0
2015-05-05,18.048,18.265,17.614,17.693,3093532,0
2015-05-06,17.631,17.711,16.849,17.163,5438398,0
2015-05-07,17.091,17.788,17.074,17.398,5655629,0
2015-05-08,17.597,18.179,17.597,17.876,3885385,0
2015-05-11,17.736,17.986,17.109,17.163,6023306,0
2015-05-12,17.207,17.389,17.118,17.189,3856621,0
2015-05-13,17.136,17.353,16.423,16.521,5886823,0
2015-05-14,16.587,16.685,16.26,16.521,4766766,0
2015-05-15,16.544,16.745,16.477,16.544,2669264,0
2015-05-18,16.37,16.512,16.147,16.311,3680300,0
2015-05-19,16.458,16.485,16.165,16.251,2490619,0
2015-05-20,16.379,16.868,16.379,16.529,3783540,0
2015-05-21,16.678,16.896,16.505,16.818,3233581,0
2015-05-22,16.8,17.017,16.696,16.722,2251262,0
2015-05-26,16.505,16.59,16.373,16.478,3378712,0
2015-05-27,16.339,16.853,16.33,16.8,2928238,0
2015-05-28,16.748,17.017,16.617,16.923,3439676,0
2015-05-29,16.67,17.017,16.626,16.835,3612793,0
2015-06-01,16.651,16.889,16.542,16.782,4036567,0
2015-06-02,16.758,17.122,16.722,16.896,2801878,0
2015-06-03,17.053,17.454,16.896,17.149,5560778,0
2015-06-04,17.593,18.593,17.505,18.244,11309383,0
2015-06-05,18.497,18.497,17.941,18.227,3538584,0
2015-06-08,17.584,17.645,17.237,17.402,5694381,0
2015-06-09,17.035,17.672,17.017,17.139,3682993,0
2015-06-10,17.211,17.436,17.009,17.34,2596124,0
2015-06-11,17.245,17.471,16.967,17.385,3563953,0
2015-06-12,17.358,17.358,16.808,17.139,5067148,0
2015-06-15,17.077,17.575,16.95,17.296,4800977,0
2015-06-16,17.043,17.454,16.984,17.193,2604627,0
2015-06-17,17.278,17.348,16.984,17.237,3243233,0
2015-06-18,17.175,17.541,17.166,17.367,2282394,0
2015-06-19,17.286,17.367,16.923,16.957,3476204,0
2015-06-22,17.043,17.113,16.696,16.853,4027847,0
2015-06-23,16.8,17.323,16.687,17.017,3316821,0
2015-06-24,17.069,17.113,16.643,16.722,3272296,0
2015-06-25,16.608,16.731,16.523,16.687,2784638,0
2015-06-26,16.599,16.651,16.14,16.193,6145046,0
2015-06-29,15.651,15.815,15.513,15.581,7536676,0
2015-06-30,16.018,17.313,16.018,17.086,15722353,0
2015-07-01,17.367,18.707,17.278,17.802,10601618,0
2015-07-02,18.201,18.567,17.846,17.959,5873362,0
2015-07-06,17.672,18.21,17.331,17.385,5746764,0
2015-07-07,17.446,18.707,17.077,18.682,5979277,0
2015-07-08,18.054,18.271,17.505,17.541,5121486,0
2015-07-09,18.15,18.802,18.107,18.201,4955947,0
2015-07-10,18.567,18.715,18.045,18.254,3596254,0
2015-07-13,19.02,19.463,18.976,19.072,5143427,0
2015-07-14,19.072,19.369,18.942,19.152,3626596,0
2015-07-15,19.046,19.194,18.454,18.497,4087947,0
2015-07-16,18.664,18.795,18.419,18.54,1612539,0
2015-07-17,18.479,18.497,18.045,18.081,3193488,0
2015-07-20,18.098,18.193,17.741,17.741,2184172,0
2015-07-21,17.889,18.402,17.819,17.837,2763959,0
2015-07-22,17.663,18.254,17.541,18.036,2901701,0
2015-07-23,18.734,18.872,18.281,18.446,5181451,0
2015-07-24,18.316,18.471,17.723,17.819,3105263,0
2015-07-27,17.514,17.618,17.104,17.313,3142828,0
2015-07-28,17.304,17.411,16.941,17.237,2905605,0
2015-07-29,17.558,17.915,17.331,17.367,1912716,0
2015-07-30,17.358,18.236,17.358,18.219,3466093,0
2015-07-31,18.281,18.281,17.864,17.959,2155914,0
2015-08-03,17.881,17.975,17.252,17.558,2610437,0
2015-08-04,17.679,18.342,17.663,18,3499065,0
2015-08-05,18.281,18.864,18.132,18.707,3980058,0
2015-08-06,18.333,19.76,18.036,19.42,6005420,0
2015-08-07,19.28,20.457,18.916,20.326,5475424,0
2015-08-10,20.882,20.89,20.09,20.58,3722503,0
2015-08-11,20.194,20.274,19.821,20.003,4519449,0
2015-08-12,19.446,19.473,18.437,18.985,5992835,0
2015-08-13,18.804,19.354,18.667,18.867,2955395,0
2015-08-14,18.979,19.633,18.875,19.11,2783872,0
2015-08-17,18.901,18.97,18.57,18.945,2238646,0
2015-08-18,18.772,18.789,18.368,18.378,2348519,0
2015-08-19,18.134,18.36,17.829,17.961,3277203,0
2015-08-20,17.741,17.794,16.89,17.002,4501979,0
2015-08-21,16.689,16.968,16.331,16.524,4799333,0
2015-08-24,14.425,16.15,14.371,15.514,8292358,0
2015-08-25,15.984,16.453,15.66,15.66,7140275,0
2015-08-26,15.824,15.886,14.738,15.155,5169363,0
2015-08-27,15.677,16.263,15.591,16.053,6298157,0
2015-08-28,15.721,16.141,15.669,15.869,2609938,0
2015-08-31,15.677,15.687,15.102,15.346,5561086,0
2015-09-01,15.174,15.243,14.589,14.738,4292339,0
2015-09-02,14.738,15.078,14.651,14.755,4964542,0
2015-09-03,14.859,15.016,14.669,14.946,3586384,0
2015-09-04,14.738,15.007,14.589,14.729,1916841,0
2015-09-08,15.129,15.418,14.772,15.034,3287537,0
2015-09-09,15.243,15.549,15.007,15.052,3388683,0
2015-09-10,14.817,14.886,14.241,14.338,4887769,0
2015-09-11,14.232,14.721,14.232,14.704,3046555,0
2015-09-14,14.704,14.911,14.398,14.781,2225102,0
2015-09-15,14.799,15.164,14.721,15.094,2380490,0
2015-09-16,15.155,16.201,15.147,15.877,4966955,0
2015-09-17,15.791,16.284,15.714,16.027,3924310,0
2015-09-18,15.677,16.08,15.418,15.46,3784197,0
2015-09-21,15.191,15.522,15.025,15.155,2846214,0
2015-09-22,14.807,14.807,14.355,14.528,3624842,0
2015-09-23,14.38,14.398,13.762,13.884,4145178,0
2015-09-24,13.762,13.859,13.3,13.571,5169094,0
2015-09-25,13.665,13.833,13.127,13.171,5177284,0
2015-09-28,13.004,13.265,12.238,12.456,5619461,0
2015-09-29,12.194,12.194,11.149,11.829,7062321,0
2015-09-30,11.846,12.116,11.707,11.985,4216796,0
2015-10-01,11.977,12.107,11.646,11.864,3474904,0
2015-10-02,12.386,13.762,12.325,13.509,8234282,0
2015-10-05,13.718,15.043,13.665,14.738,9001983,0
2015-10-06,14.772,15.155,14.607,15.016,3303841,0
2015-10-07,15.426,16.218,15.261,16.106,8789037,0
2015-10-08,15.912,15.966,15.33,15.695,6004820,0
2015-10-09,15.739,15.984,15.025,15.208,4418169,0
2015-10-12,15.356,15.591,15.094,15.217,4346473,0
2015-10-13,15.373,16.218,15.278,15.739,4989112,0
2015-10-14,15.549,15.851,15.418,15.634,3982586,0
2015-10-15,16.672,16.89,15.522,15.808,6661180,0
2015-10-16,15.12,16.237,15.102,16.027,4122882,0
2015-10-19,15.651,15.677,14.902,15.191,4118744,0
2015-10-20,15.383,15.677,14.919,15.069,3093050,0
2015-10-21,15.043,15.182,14.781,14.928,3057229,0
2015-10-22,15.155,15.296,14.738,14.902,3411758,0
2015-10-23,15.243,16.228,15.164,16.019,5190256,0
2015-10-26,15.912,16.019,15.338,15.531,3056657,0
2015-10-27,15.383,15.843,15.111,15.252,3509232,0
2015-10-28,15.338,15.677,15.261,15.643,2753678,0
2015-10-29,16.019,16.444,15.748,16.027,3518762,0
2015-10-30,15.739,16.453,15.739,16.315,2772277,0
2015-11-02,16.524,17.028,16.331,16.81,4536225,0
2015-11-03,16.768,17.533,16.383,17.412,4918848,0
2015-11-04,17.422,17.62,16.723,16.872,5541095,0
2015-11-05,16.653,16.925,16.201,16.557,2922676,0
2015-11-06,16.34,16.549,16.167,16.506,3757104,0
2015-11-09,16.097,16.141,14.833,15.383,7487791,0
2015-11-10,15.199,15.791,15.129,15.748,3603490,0
2015-11-11,15.808,15.869,15.111,15.452,2838523,0
2015-11-12,15.444,15.73,15.137,15.147,3372723,0
2015-11-13,14.971,15.521,14.824,14.953,3723280,0
2015-11-16,14.935,15.109,14.327,15.032,3444700,0
2015-11-17,14.701,14.944,14.159,14.344,4250395,0
2015-11-18,14.395,14.63,14.056,14.518,4284227,0
2015-11-19,14.518,14.657,14.239,14.283,3289410,0
2015-11-20,14.308,14.543,13.652,14.038,3994864,0
2015-11-23,13.907,14.483,13.838,14.291,5192338,0
2015-11-24,14.194,14.283,13.951,14.116,4842281,0
2015-11-25,14.177,14.291,13.986,14.203,3228623,0
2015-11-27,14.124,14.124,13.523,13.733,2568701,0
2015-11-30,13.671,14.535,13.652,14.168,16619541,0
2015-12-01,14.395,14.604,13.768,14.247,4762360,0
2015-12-02,14.159,14.988,14.159,14.449,4143039,0
2015-12-03,14.639,14.648,13.741,13.942,3496839,0
2015-12-04,13.933,13.986,13.444,13.706,2482569,0
2015-12-07,13.697,13.838,13.488,13.679,1807965,0
2015-12-08,13.349,13.741,13.209,13.644,3039727,0
2015-12-09,14.081,14.604,13.829,13.996,4074115,0
2015-12-10,14.03,14.291,13.523,13.637,4950114,0
2015-12-11,13.497,13.671,12.982,13.2,4847007,0
2015-12-14,13.141,13.55,12.826,13.254,4462915,0
2015-12-15,13.505,14.081,13.358,13.577,2887308,0
2015-12-16,13.848,14.413,13.848,14.369,5152425,0
2015-12-17,14.361,14.369,13.488,13.804,2826982,0
2015-12-18,13.907,14.256,13.733,14.229,3397449,0
2015-12-21,14.203,14.404,14.073,14.387,2014061,0
2015-12-22,14.674,14.884,14.09,14.439,2071196,0
2015-12-23,14.5,15.26,14.404,15.223,2953943,0
2015-12-24,15.241,15.328,15.032,15.215,1178572,0
2015-12-28,15.041,15.085,14.335,14.71,1661163,0
2015-12-29,14.902,15.162,14.586,14.909,1892247,0
2015-12-30,14.806,14.884,14.551,14.688,943458,0
2015-12-31,14.719,14.909,14.522,14.648,1144238,0
2016-01-04,14.229,14.551,13.864,14.535,2430884,0
2016-01-05,14.449,14.927,14.073,14.761,4148506,0
2016-01-06,14.458,14.578,13.864,13.915,3260933,0
2016-01-07,13.009,13.123,12.512,12.53,5445038,0
2016-01-08,13.045,13.254,12.197,12.337,3980521,0
2016-01-11,12.704,13.097,12.456,12.635,3584707,0
2016-01-12,12.745,12.87,12.473,12.772,2745663,0
2016-01-13,12.905,13.045,12.146,12.233,2619112,0
2016-01-14,12.206,12.478,11.841,12.416,2878465,0
2016-01-15,12.173,12.591,12.023,12.408,3736104,0
2016-01-19,12.644,12.861,12.164,12.478,2888111,0
2016-01-20,11.971,12.092,11.234,11.736,4857258,0
2016-01-21,11.65,11.929,11.448,11.745,4105423,0
2016-01-22,12.381,12.442,11.945,12.137,2216273,0
2016-01-25,12.164,12.244,11.666,11.684,2835980,0
2016-01-26,11.588,11.998,11.44,11.92,3587709,0
2016-01-27,12.048,12.938,11.971,12.644,4528673,0
2016-01-28,12.826,13.227,12.66,12.896,4896395,0
2016-01-29,13.026,13.349,12.974,13.287,2769633,0
2016-02-01,13.393,13.393,12.582,12.938,3192190,0
2016-02-02,12.695,12.754,11.897,12.006,2953528,0
2016-02-03,12.048,12.276,11.414,12.197,2727459,0
2016-02-04,12.347,12.618,11.85,12.276,2232407,0
2016-02-05,12.11,12.355,11.65,11.736,1962714,0
2016-02-08,11.552,11.661,10.864,11.091,2541254,0
2016-02-09,10.909,11.239,10.542,10.742,3055858,0
2016-02-10,10.759,11.481,10.759,11.065,2382581,0
2016-02-11,10.602,11.265,10.506,11.16,3043006,0
2016-02-12,11.49,12.442,11.466,12.364,4635251,0
2016-02-16,12.53,13.393,11.954,13.219,5040580,0
2016-02-17,13.123,13.86,12.914,13.733,4560064,0
2016-02-18,14.012,14.168,12.991,13.417,4717429,0
2016-02-19,13.427,13.969,13.227,13.603,3451884,0
2016-02-22,13.872,14.436,13.864,14.229,4443075,0
2016-02-23,14.099,14.3,13.711,13.855,3749638,0
2016-02-24,13.323,13.959,13.254,13.864,3788742,0
2016-02-25,13.812,14.099,13.594,13.942,2810359,0
2016-02-26,14.316,14.588,14.29,14.48,2759035,0
2016-02-29,14.444,14.48,14.197,14.335,2825473,0
2016-03-01,14.661,15.293,14.56,15.161,4524301,0
2016-03-02,15.307,15.32,14.551,14.852,4775096,0
2016-03-03,14.744,15.17,14.68,15.105,2905313,0
2016-03-04,15.08,15.101,14.516,14.624,2670148,0
2016-03-07,14.262,14.416,13.916,14.106,4189694,0
2016-03-08,13.925,14.053,13.317,13.326,3135173,0
2016-03-09,13.591,13.99,13.461,13.79,1931488,0
2016-03-10,14.179,14.197,13.443,13.698,2320323,0
2016-03-11,13.925,14.29,13.809,14.133,2191983,0
2016-03-14,14.216,14.547,14.053,14.37,2738288,0
2016-03-15,14.262,14.488,13.809,14.062,1961180,0
2016-03-16,14.044,14.588,14.007,14.534,1998473,0
2016-03-17,14.752,15.17,14.534,15.034,2963461,0
2016-03-18,15.443,16.349,15.397,15.688,5824945,0
2016-03-21,15.597,15.841,15.407,15.516,2236706,0
2016-03-22,15.388,15.579,15.234,15.307,2298377,0
2016-03-23,15.425,15.425,14.97,15.015,1939814,0
2016-03-24,14.798,15.161,14.551,15.071,2140647,0
2016-03-28,15.08,15.156,14.721,14.87,2092520,0
2016-03-29,15.025,15.597,14.78,15.161,3986215,0
2016-03-30,15.479,15.611,15.27,15.397,2295781,0
2016-03-31,15.307,15.433,14.997,14.997,3259566,0
2016-04-01,14.734,14.97,14.462,14.834,2716369,0
2016-04-04,14.551,14.717,14.449,14.48,2438587,0
2016-04-05,14.243,14.462,14.098,14.188,2745164,0
2016-04-06,14.234,14.344,13.897,14.161,2596218,0
2016-04-07,14.353,14.97,14.353,14.416,4608543,0
2016-04-08,14.652,14.843,14.234,14.243,2592715,0
2016-04-11,14.353,14.652,14.116,14.133,1898680,0
2016-04-12,14.197,14.606,14.142,14.453,2628433,0
2016-04-13,14.534,15.516,14.488,15.433,5155375,0
2016-04-14,15.342,15.553,15.043,15.142,2615932,0
2016-04-15,15.133,15.215,14.843,15.08,1630776,0
2016-04-18,14.952,15.114,14.821,14.898,1582783,0
2016-04-19,14.997,15.297,14.915,15.161,2384258,0
2016-04-20,14.898,15.27,14.87,15.198,1955209,0
2016-04-21,14.661,14.671,13.93,14.106,6153480,0
2016-04-22,14.106,14.56,13.879,14.062,3251869,0
2016-04-25,13.999,14.053,13.258,13.326,4546745,0
2016-04-26,13.425,13.67,13.335,13.651,2618124,0
2016-04-27,13.535,13.897,13.489,13.809,3133157,0
2016-04-28,13.626,14.161,13.626,13.871,2471751,0
2016-04-29,13.642,13.79,13.245,13.443,4296077,0
2016-05-02,13.735,14.188,13.725,13.953,2522352,0
2016-05-03,13.753,13.902,13.289,13.853,2957632,0
2016-05-04,13.416,14.216,13.363,13.735,4923633,0
2016-05-05,13.735,13.971,13.226,13.434,3797829,0
2016-05-06,13.28,13.544,13.172,13.526,3011501,0
2016-05-09,13.479,13.626,13.008,13.099,2913117,0
2016-05-10,13.172,13.822,13.155,13.781,4435001,0
2016-05-11,13.626,13.799,13.289,13.298,2190183,0
2016-05-12,13.416,13.67,13.118,13.254,2384323,0
2016-05-13,13.227,13.583,13.173,13.3,3911110,0
2016-05-16,13.383,13.644,13.286,13.491,3378375,0
2016-05-17,13.392,13.649,13.282,13.365,2486209,0
2016-05-18,13.246,13.346,12.917,12.981,2568523,0
2016-05-19,12.926,13.19,12.799,12.945,1955592,0
2016-05-20,12.981,13.161,12.981,13.009,1660107,0
2016-05-23,12.981,13.128,12.836,12.962,2115501,0
2016-05-24,13.537,13.537,13.092,13.3,3593744,0
2016-05-25,13.427,13.528,13.362,13.417,3176306,0
2016-05-26,13.383,13.423,12.799,13.164,3966278,0
2016-05-27,13.208,13.509,13.19,13.399,2765520,0
2016-05-31,13.472,13.574,13.128,13.164,11351624,0
2016-06-01,12.936,13.128,12.709,13.037,3351593,0
2016-06-02,12.873,13.027,12.651,12.735,3829341,0
2016-06-03,12.664,12.891,12.499,12.78,3830015,0
2016-06-06,12.619,12.817,12.399,12.735,4373118,0
2016-06-07,12.78,12.891,12.651,12.762,3613983,0
2016-06-08,12.799,12.845,12.656,12.735,2091601,0
2016-06-09,12.646,12.785,12.609,12.664,1109240,0
2016-06-10,12.463,12.558,12.263,12.491,2144764,0
2016-06-13,12.345,12.677,12.29,12.29,1979263,0
2016-06-14,12.226,12.336,12.08,12.309,1650649,0
2016-06-15,12.354,13.11,12.208,12.901,4693845,0
2016-06-16,12.817,12.817,12.336,12.572,1880630,0
2016-06-17,12.609,12.962,12.554,12.854,2224280,0
2016-06-20,13.164,13.164,12.363,12.363,1998444,0
2016-06-21,12.354,12.563,12.208,12.472,2218554,0
2016-06-22,12.491,12.78,12.317,12.646,2958013,0
2016-06-23,12.827,12.827,12.546,12.637,3307939,0
2016-06-24,11.962,12.19,11.572,11.581,3509315,0
2016-06-27,11.489,11.502,10.909,10.972,3900754,0
2016-06-28,11.208,11.427,11.016,11.326,2958458,0
2016-06-29,11.427,11.599,11.307,11.516,2087002,0
2016-06-30,11.516,11.516,11.148,11.445,3353602,0
2016-07-01,11.453,11.918,11.453,11.735,2908433,0
2016-07-05,11.636,11.871,11.044,11.19,3386032,0
2016-07-06,11.062,11.171,10.9,11.09,3053070,0
2016-07-07,11.153,11.298,10.9,10.998,1716266,0
2016-07-08,11.081,11.153,10.83,10.872,5048556,0
2016-07-11,11.135,11.572,11.016,11.436,6161976,0
2016-07-12,11.617,11.782,11.537,11.553,4371894,0
2016-07-13,11.544,11.544,11.169,11.271,3204647,0
2016-07-14,11.408,11.489,11.09,11.234,2582592,0
2016-07-15,11.271,11.453,11.217,11.289,2504652,0
2016-07-18,11.281,11.516,11.162,11.417,2321082,0
2016-07-19,11.417,11.417,10.989,11.19,2172958,0
2016-07-20,11.199,11.39,11.153,11.372,2304538,0
2016-07-21,11.335,11.572,11.271,11.463,2216639,0
2016-07-22,11.526,11.608,11.307,11.59,1494160,0
2016-07-25,11.599,11.772,11.479,11.754,2313495,0
2016-07-26,12.117,12.536,12.108,12.527,5010411,0
2016-07-27,12.554,12.771,12.431,12.762,4017714,0
2016-07-28,12.656,12.962,12.518,12.945,2789083,0
2016-07-29,12.563,12.91,12.472,12.7,3491440,0
2016-08-01,12.637,12.664,12.281,12.6,1907254,0
2016-08-02,12.619,12.637,12.245,12.29,1571326,0
2016-08-03,12.19,12.437,12.108,12.435,962619,0
2016-08-04,12.482,12.917,11.953,12.309,3363108,0
2016-08-05,12.409,12.753,12.324,12.637,3395265,0
2016-08-08,12.735,12.972,12.7,12.972,2011940,0
2016-08-09,12.882,13.227,12.709,13.208,2370737,0
2016-08-10,13.264,13.309,13.074,13.1,2916628,0
2016-08-11,13.074,13.551,13.074,13.455,2562205,0
2016-08-12,13.391,13.471,13.253,13.435,1853944,0
2016-08-15,13.462,14.181,13.354,14.136,5582428,0
2016-08-16,14.037,14.202,13.918,13.983,4474057,0
2016-08-17,13.992,14.055,13.395,13.471,3571501,0
2016-08-18,13.536,13.536,13.179,13.335,2548675,0
2016-08-19,13.136,13.136,12.152,12.196,6738112,0
2016-08-22,12.361,12.397,11.886,12.023,5024391,0
2016-08-23,12.124,12.333,12.068,12.068,2594611,0
2016-08-24,12.096,12.242,11.736,11.806,3059667,0
2016-08-25,11.75,11.992,11.713,11.932,3415804,0
2016-08-26,11.905,12.023,11.84,11.886,3798044,0
2016-08-29,11.895,12.042,11.869,11.969,1453073,0
2016-08-30,11.987,12.306,11.987,12.214,2575096,0
2016-08-31,12.224,12.224,11.806,11.823,2179495,0
2016-09-01,12.662,12.825,12.433,12.698,3414441,0
2016-09-02,12.988,13.025,12.751,12.853,2452044,0
2016-09-06,12.88,13.098,12.839,12.943,2430329,0
2016-09-07,12.988,13.363,12.988,13.326,2725168,0
2016-09-08,13.671,14.1,13.591,13.819,4743757,0
2016-09-09,13.819,14.2,13.782,14.037,5487872,0
2016-09-12,13.899,14.646,13.731,14.583,8655171,0
2016-09-13,14.465,14.573,14.1,14.387,5959717,0
2016-09-14,14.382,14.601,14.301,14.546,3423921,0
2016-09-15,14.573,14.765,14.428,14.609,3136655,0
2016-09-16,14.546,14.587,14.173,14.382,2468354,0
2016-09-19,14.363,14.447,13.881,14.037,3251117,0
2016-09-20,14,14.218,13.927,14.155,1844971,0
2016-09-21,14.246,14.301,13.863,14.1,2646451,0
2016-09-22,14.118,14.292,14.059,14.255,1824188,0
2016-09-23,14.1,14.665,13.973,14.447,3445361,0
2016-09-26,14.274,14.474,14.127,14.391,2982461,0
2016-09-27,14.41,14.747,14.41,14.656,1962786,0
2016-09-28,14.637,14.839,14.569,14.756,1828036,0
2016-09-29,14.847,14.983,14.506,14.592,2547464,0
2016-09-30,14.474,14.729,14.352,14.674,1806744,0
2016-10-03,15.211,15.211,14.646,14.811,7526656,0
2016-10-04,14.72,14.947,14.72,14.875,2920862,0
2016-10-05,14.866,15.322,14.802,14.992,4118436,0
2016-10-06,15.066,15.101,14.683,15.048,5307194,0
2016-10-07,14.902,15.394,14.802,15.166,8112171,0
2016-10-10,15.248,15.384,15.175,15.33,4763927,0
2016-10-11,15.403,15.558,14.839,14.919,3942798,0
2016-10-12,14.866,14.933,14.738,14.856,1390984,0
2016-10-13,14.646,14.711,14.118,14.356,3884002,0
2016-10-14,14.511,14.72,13.964,14.127,4047908,0
2016-10-17,13.717,14.474,13.652,14.41,4639745,0
2016-10-18,14.839,14.847,14.419,14.428,2806512,0
2016-10-19,14.465,15.076,14.319,15.011,3272391,0
2016-10-20,14.928,15.221,14.928,15.092,1678894,0
2016-10-21,15.029,15.071,14.91,14.91,1288700,0
2016-10-24,15.039,15.225,15.011,15.211,2795335,0
2016-10-25,15.166,15.312,15.101,15.275,2141622,0
2016-10-26,15.092,15.94,15.092,15.74,4461508,0
2016-10-27,15.858,16.013,15.371,15.456,3654744,0
2016-10-28,15.384,15.498,15.298,15.403,1061556,0
2016-10-31,15.456,15.549,15.129,15.248,1986373,0
2016-11-01,15.531,16.678,15.484,16.478,7953868,0
2016-11-02,16.386,16.751,16.222,16.451,8565301,0
2016-11-03,16.488,16.568,15.676,16.095,5844121,0
2016-11-04,16.341,16.404,16.004,16.032,3749612,0
2016-11-07,16.395,16.441,15.713,15.83,3379919,0
2016-11-08,15.94,16.231,15.475,16.032,2705991,0
2016-11-09,15.786,16.287,15.722,16.068,3836643,0
2016-11-10,16.211,16.402,15.494,15.536,3199823,0
2016-11-11,15.435,15.618,15.162,15.536,1806358,0
2016-11-14,15.536,15.874,15.399,15.746,1861461,0
2016-11-15,15.718,15.956,15.471,15.69,2503504,0
2016-11-16,15.764,15.992,15.677,15.928,1437966,0
2016-11-17,15.818,17.389,15.818,16.696,5853943,0
2016-11-18,16.969,17.444,16.951,17.142,3682668,0
2016-11-21,17.663,18.256,17.324,17.672,5432067,0
2016-11-22,17.635,17.68,17.26,17.452,3951986,0
2016-11-23,17.516,17.663,17.408,17.544,3754009,0
2016-11-25,17.79,17.79,17.408,17.608,1054447,0
2016-11-28,17.626,17.864,17.576,17.599,2127874,0
2016-11-29,17.617,17.736,17.31,17.452,2688458,0
2016-11-30,17.608,18.032,17.553,17.946,4044431,0
2016-12-01,17.827,17.873,16.705,17.124,5120774,0
2016-12-02,16.905,17.343,16.841,17.142,1851353,0
2016-12-05,17.243,17.385,17.216,17.306,1861559,0
2016-12-06,17.434,17.781,17.357,17.727,3118135,0
2016-12-07,17.845,18.027,17.617,17.845,1660368,0
2016-12-08,17.79,17.79,14.843,15.399,11426838,0
2016-12-09,16.696,16.794,15.404,15.545,8255212,0
2016-12-12,15.536,15.672,15.152,15.334,3883774,0
2016-12-13,15.536,15.9,15.481,15.818,2734251,0
2016-12-14,15.846,16.347,15.663,15.802,3983464,0
2016-12-15,14.933,15.097,14.477,14.86,20936967,0
2016-12-16,15.162,15.289,14.622,14.706,8802890,0
2016-12-19,14.632,14.723,14.093,14.139,4738289,0
2016-12-20,14.13,14.35,13.588,13.691,8638009,0
2016-12-21,13.7,14.295,13.7,14.212,6405337,0
2016-12-22,14.221,14.487,14.048,14.35,3447494,0
2016-12-23,14.203,14.577,14.203,14.313,2038762,0
2016-12-27,14.313,14.449,14.121,14.286,2837314,0
2016-12-28,14.286,14.477,14.249,14.394,3204467,0
2016-12-29,14.412,14.487,14.258,14.449,1407536,0
2016-12-30,14.559,14.65,14.313,14.514,4408985,0
2017-01-03,14.632,14.632,14.331,14.568,3671997,0
2017-01-04,14.669,14.687,14.436,14.559,4868825,0
2017-01-05,14.669,14.806,14.549,14.706,7992702,0
2017-01-06,14.632,14.632,14.385,14.468,4395476,0
2017-01-09,14.86,15.062,14.563,14.604,10612835,0
2017-01-10,14.75,15.572,14.696,15.499,6021764,0
2017-01-11,15.6,15.6,15.015,15.298,3205803,0
2017-01-12,15.974,16.056,15.627,15.81,6218238,0
2017-01-13,15.718,15.937,15.39,15.774,3162534,0
2017-01-17,15.783,16.58,15.6,16.449,7756953,0
2017-01-18,16.539,16.539,16.119,16.202,4912412,0
2017-01-19,16.675,16.774,16.271,16.368,5858772,0
2017-01-20,16.32,16.388,16.231,16.32,7354044,0
2017-01-23,16.418,16.714,16.418,16.458,3871636,0
2017-01-24,16.418,17.078,16.408,17.001,3655582,0
2017-01-25,17.256,17.582,17.208,17.453,5605348,0
2017-01-26,17.118,17.552,16.921,16.941,5038982,0
2017-01-27,17.305,17.305,16.812,17.019,3848939,0
2017-01-30,16.872,17.06,16.724,16.822,2236822,0
2017-01-31,16.695,16.802,16.532,16.605,1951623,0
2017-02-01,16.368,16.408,15.935,16.142,4710565,0
2017-02-02,16.152,16.468,15.994,16.271,2809257,0
2017-02-03,16.348,16.645,16.122,16.191,2590099,0
2017-02-06,16.388,16.782,16.348,16.625,2455287,0
2017-02-07,16.754,16.971,16.281,16.655,2432859,0
2017-02-08,16.695,16.749,16.418,16.458,2257783,0
2017-02-09,16.478,16.635,16.458,16.565,2894849,0
2017-02-10,16.655,16.655,16.536,16.645,2008561,0
2017-02-13,16.971,17.325,16.792,17.227,3091481,0
2017-02-14,17.651,17.798,17.237,17.295,4954598,0
2017-02-15,17.227,17.602,17.208,17.453,6356942,0
2017-02-16,17.898,18.015,16.388,16.675,12038263,0
2017-02-17,16.625,16.906,16.536,16.754,3029530,0
2017-02-21,16.645,16.764,16.408,16.546,2716075,0
2017-02-22,16.546,16.695,15.994,16.004,2871422,0
2017-02-23,16.101,16.444,16.101,16.131,3046515,0
2017-02-24,16.092,16.241,15.883,15.923,2619780,0
2017-02-27,15.893,16.166,15.864,15.993,2292626,0
2017-02-28,15.953,16.409,15.953,16.231,1973176,0
2017-03-01,16.835,17.203,16.805,17.043,4161976,0
2017-03-02,16.855,16.995,16.747,16.855,2167489,0
2017-03-03,16.757,16.855,16.627,16.805,1506440,0
2017-03-06,16.835,16.895,16.627,16.747,1269217,0
2017-03-07,16.667,16.825,16.504,16.617,1179117,0
2017-03-08,16.587,16.795,16.587,16.687,1431209,0
2017-03-09,16.687,16.717,16.399,16.409,2087700,0
2017-03-10,16.3,16.627,16.281,16.359,3790452,0
2017-03-13,16.499,16.795,16.221,16.359,3038353,0
2017-03-14,16.439,17.014,16.409,16.776,4299110,0
2017-03-15,16.855,17.173,16.647,17.163,3305840,0
2017-03-16,17.153,17.817,17.063,17.678,3791360,0
2017-03-17,17.678,18.481,17.678,18.392,7593667,0
2017-03-20,18.481,19.156,18.392,18.491,4322009,0
2017-03-21,18.402,18.719,18.105,18.293,2869725,0
2017-03-22,18.085,18.521,17.847,18.283,2712781,0
2017-03-23,18.293,18.749,18.293,18.541,2601394,0
2017-03-24,18.501,18.789,18.412,18.561,1954236,0
2017-03-27,18.243,18.938,18.035,18.878,2642262,0
2017-03-28,18.898,19.027,18.154,18.303,7122166,0
2017-03-29,18.372,18.62,18.313,18.422,3809832,0
2017-03-30,18.511,18.551,18.209,18.333,3704040,0
2017-03-31,18.214,18.449,18.055,18.382,2546366,0
2017-04-03,18.65,18.898,18.65,18.808,6255215,0
2017-04-04,18.709,18.818,18.62,18.729,1707587,0
2017-04-05,18.868,18.997,18.709,18.818,5498057,0
2017-04-06,19.235,19.304,19.235,19.235,2864108,0
2017-04-07,19.334,19.364,19.126,19.264,4494949,0
2017-04-10,19.195,19.77,19.186,19.701,7411929,0
2017-04-11,19.592,19.642,19.374,19.622,3329665,0
2017-04-12,19.701,20.166,19.592,19.84,3405858,0
2017-04-13,19.71,19.948,19.592,19.622,2326391,0
2017-04-17,19.652,19.998,19.532,19.89,2720055,0
2017-04-18,19.84,19.875,19.552,19.79,3009274,0
2017-04-19,19.77,19.88,19.562,19.75,2774603,0
2017-04-20,19.83,20.317,19.83,20.206,2613486,0
2017-04-21,20.276,20.385,20.088,20.376,2313516,0
2017-04-24,20.623,20.682,20.221,20.574,3591329,0
2017-04-25,20.702,20.93,20.544,20.782,6604890,0
2017-04-26,21.05,21.644,20.99,21.624,7533524,0
2017-04-27,21.466,22.061,21.138,21.991,6024071,0
2017-04-28,21.932,21.991,21.563,21.763,4982546,0
2017-05-01,21.843,22.381,21.813,22.259,3465655,0
2017-05-02,22.189,22.358,22.071,22.11,4325554,0
2017-05-03,22.061,22.363,21.937,22.289,2861104,0
2017-05-04,23.201,23.3,22.001,22.328,6039074,0
2017-05-05,22.051,22.497,21.724,22.15,5674554,0
2017-05-08,21.099,21.337,20.97,21.278,15001514,0
2017-05-09,21.238,21.892,21.238,21.862,5961541,0
2017-05-10,21.852,22.081,21.565,22.031,5590098,0
2017-05-11,21.942,21.971,21.366,21.386,5896972,0
2017-05-12,21.714,22.331,21.714,21.982,6338621,0
2017-05-15,22.092,22.152,21.753,22.052,4261493,0
2017-05-16,22.251,22.839,22.162,22.58,10391989,0
2017-05-17,22.142,22.152,21.076,21.166,15242327,0
2017-05-18,20.947,21.355,20.718,20.897,10688961,0
2017-05-19,21.126,21.564,20.788,21.007,8559165,0
2017-05-22,21.903,22.087,21.335,21.943,3806797,0
2017-05-23,22.47,22.59,21.813,21.843,3581244,0
2017-05-24,22.191,22.191,21.828,21.853,3165395,0
2017-05-25,21.933,22.012,21.873,21.903,2155589,0
2017-05-26,21.893,22.067,21.684,21.853,3134544,0
2017-05-30,21.903,21.992,21.717,21.803,2095938,0
2017-05-31,21.982,22.51,21.833,22.48,9261908,0
2017-06-01,22.719,23.456,22.57,22.58,7390969,0
2017-06-02,22.749,22.749,22.291,22.351,4652953,0
2017-06-05,22.341,22.62,22.142,22.42,3000682,0
2017-06-06,22.58,22.759,22.371,22.62,2865702,0
2017-06-07,22.799,22.968,22.54,22.898,2861181,0
2017-06-08,22.849,23.356,22.799,23.307,3807749,0
2017-06-09,23.227,23.376,22.43,22.43,5130530,0
2017-06-12,22.45,22.799,22.032,22.739,3517284,0
2017-06-13,23.237,23.695,23.008,23.635,4018828,0
2017-06-14,23.804,23.834,22.799,23.038,3453998,0
2017-06-15,22.669,22.898,22.42,22.789,2931174,0
2017-06-16,22.958,23.346,22.396,22.6,3411141,0
2017-06-19,22.868,23.396,22.868,23.336,2788432,0
2017-06-20,22.978,23.267,22.699,23.147,2047112,0
2017-06-21,23.068,23.705,22.868,23.685,2521651,0
2017-06-22,23.456,23.59,23.227,23.237,1316994,0
2017-06-23,23.217,23.486,23.048,23.426,1968619,0
2017-06-26,23.764,23.764,22.699,22.898,2732866,0
2017-06-27,22.849,22.983,22.43,22.61,3152617,0
2017-06-28,22.55,22.789,22.271,22.361,2850743,0
2017-06-29,22.301,22.58,21.987,22.122,2394980,0
2017-06-30,22.042,22.55,22.002,22.351,3902295,0
2017-07-03,21.753,21.849,21.305,21.354,2582462,0
2017-07-05,21.405,21.674,21.325,21.574,2966758,0
2017-07-06,21.505,21.778,21.315,21.365,1972526,0
2017-07-07,21.554,21.674,21.42,21.584,1558975,0
2017-07-10,21.574,21.743,21.295,21.654,3139173,0
2017-07-11,21.634,21.853,21.345,21.674,2430230,0
2017-07-12,21.753,22.022,21.644,21.644,4192504,0
2017-07-13,21.743,22.082,21.505,21.554,2859752,0
2017-07-14,20.907,21.151,20.28,21.106,5463268,0
2017-07-17,21.096,21.216,20.748,21.056,6226304,0
2017-07-18,21.066,21.843,21.027,21.733,3054844,0
2017-07-19,21.833,22.112,21.803,21.933,2497214,0
2017-07-20,21.654,21.763,21.295,21.365,3372684,0
2017-07-21,21.385,21.853,21.365,21.659,1792444,0
2017-07-24,21.674,22.152,21.674,22.042,2579647,0
2017-07-25,22.092,22.152,21.445,21.584,3057172,0
2017-07-26,21.056,21.365,20.798,21.226,4010874,0
2017-07-27,20.758,21.485,20.589,20.798,4396047,0
2017-07-28,20.758,21.017,20.16,20.23,3106240,0
2017-07-31,20.489,20.738,20.091,20.111,3421898,0
2017-08-01,20.409,20.529,20.081,20.101,2717187,0
2017-08-02,20.071,20.24,19.474,19.822,4029957,0
2017-08-03,19.802,20.066,19.563,19.951,2320207,0
2017-08-04,19.94,20.31,19.781,20.24,2109487,0
2017-08-07,20.37,20.86,20.3136,20.85,6097302,0
2017-08-08,20.92,20.9415,20.63,20.8,5988326,0
2017-08-09,20.74,21.1,20.55,20.72,3133304,0
2017-08-10,20.56,20.72,20.16,20.26,4716886,0
2017-08-11,20.1,20.46,20,20.1,3143112,0
2017-08-14,20.33,21.11,20.33,21.01,3304656,0
2017-08-15,21.3,21.58,20.985,21.51,4998903,0
2017-08-16,21.72,21.98,21.19,21.31,4302792,0
2017-08-17,21.19,21.44,20.97,21.03,2145958,0
2017-08-18,21.04,21.115,20.62,20.64,1760836,0
2017-08-21,20.56,20.84,20.42,20.81,2015350,0
2017-08-22,21.04,21.21,20.76,20.92,2376346,0
2017-08-23,20.31,20.91,19.99,20.9,3882411,0
2017-08-24,20.86,21.23,20.81,21.2,3331302,0
2017-08-25,21.2,21.2,20.68,20.85,3778914,0
2017-08-28,20.87,20.87,20.3,20.41,2882374,0
2017-08-29,20.32,20.995,20.23,20.97,1984849,0
2017-08-30,21.14,21.17,20.83,21.11,2315947,0
2017-08-31,21.16,21.95,21.16,21.95,4049342,0
2017-09-01,22.3,22.52,21.95,22.2,3196982,0
2017-09-05,21.98,22.23,21.76,22.2,2520055,0
2017-09-06,22.22,22.685,22.11,22.66,3523583,0
2017-09-07,22.67,23.005,22.655,22.93,3462578,0
2017-09-08,22.82,23.07,22.81,22.84,2244014,0
2017-09-11,22.93,23.25,22.81,23.21,2886792,0
2017-09-12,23.14,23.19,22.82,22.84,1757808,0
2017-09-13,22.9,23.07,22.55,22.74,1953913,0
2017-09-14,22.67,22.8,22.54,22.6,1387987,0
2017-09-15,22.64,22.66,22.3,22.6,3011302,0
2017-09-18,23.01,23.195,22.79,23.01,2777540,0
2017-09-19,23.5,23.87,23.27,23.78,3722803,0
2017-09-20,24.51,24.51,23.53,23.78,4412518,0
2017-09-21,23.72,23.76,23.305,23.49,1432289,0
2017-09-22,23.38,23.71,23.38,23.53,1454465,0
2017-09-25,23.23,23.29,22.67,22.68,2880402,0
2017-09-26,22.88,23.28,22.8208,23.13,1923215,0
2017-09-27,23.38,24.2,23.28,23.85,3113760,0
2017-09-28,23.84,24.0499,23.43,23.46,1632304,0
2017-09-29,23.75,24.25,23.5,24.12,2625978,0
2017-10-02,23.96,24.39,23.84,24.1,3257217,0
2017-10-03,24.1,24.38,24,24.2,2378135,0
2017-10-04,24.25,24.34,23.97,24.15,1368004,0
2017-10-05,24.2,24.57,23.88,23.98,2703265,0
2017-10-06,23.5,23.78,23.37,23.57,2130952,0
2017-10-09,23.21,24.07,23.12,23.88,2670176,0
2017-10-10,24,24.24,23.909,24.2,2623063,0
2017-10-11,24,24.44,24,24.37,4316849,0
2017-10-12,24.5,24.54,23.98,24.06,3277357,0
2017-10-13,24.19,24.2,23.6,23.7,2649072,0
2017-10-16,24.29,24.3,23.68,23.71,1896071,0
2017-10-17,23.63,23.7,23.14,23.28,2849404,0
2017-10-18,23.28,23.38,23.13,23.28,1824025,0
2017-10-19,23,23.22,22.77,23.18,2232012,0
2017-10-20,23.42,24.14,23.42,23.91,5582013,0
2017-10-23,23.86,24.07,23.7,23.78,1109831,0
2017-10-24,23.91,23.91,23.55,23.58,916384,0
2017-10-25,23.47,23.88,22.99,23.04,2697488,0
2017-10-26,23.45,23.5,22.65,23.3,2166645,0
2017-10-27,23.37,23.47,22.9,23.28,1577641,0
2017-10-30,23.17,23.69,23.04,23.64,2814356,0
2017-10-31,24.21,25.32,24.0101,25.28,6951128,0
2017-11-01,25.97,26.53,25.42,26.52,6853244,0
2017-11-02,25.55,26.0402,24.05,25.54,7239529,0
2017-11-03,25.84,26.02,25.535,25.91,3184832,0
2017-11-06,25.92,26.54,25.69,25.85,3370818,0
2017-11-07,26.11,26.25,24.98,25.01,3225223,0
2017-11-08,24.99,25.63,24.9,25.22,2499400,0
2017-11-09,25.03,25.36,24.92,25.23,1392121,0
2017-11-10,25.14,25.58,25.07,25.2,1524085,0
