Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,47.277,48.091,47.227,48.091,347884,0
2005-02-28,47.941,47.971,47.615,47.903,687396,0
2005-03-01,48.001,48.566,48.001,48.309,475213,0
2005-03-02,48.22,48.665,48.081,48.319,289465,0
2005-03-03,48.319,48.319,47.674,47.873,421940,0
2005-03-04,48.071,48.507,48.071,48.329,387033,0
2005-03-07,48.339,48.427,48.19,48.25,271607,0
2005-03-08,48.22,48.646,47.971,48.388,532722,0
2005-03-09,48.665,49.16,48.606,48.942,901696,0
2005-03-10,49.061,49.765,49.061,49.557,1400419,0
2005-03-11,49.706,49.725,49.12,49.498,820676,0
2005-03-14,49.557,50.072,49.458,49.706,914812,0
2005-03-15,49.904,49.954,49.259,49.418,539683,0
2005-03-16,49.269,49.627,49.061,49.279,471682,0
2005-03-17,49.061,49.438,48.825,49.249,474911,0
2005-03-18,49.349,49.359,47.991,48.407,604559,0
2005-03-21,48.417,48.735,48.14,48.665,485907,0
2005-03-22,48.665,49.19,48.289,48.289,518495,0
2005-03-23,48.021,48.299,47.823,48.021,615359,0
2005-03-24,48.12,48.369,47.267,47.327,602139,0
2005-03-28,48.071,48.388,47.764,48.14,618584,0
2005-03-29,48.17,48.655,47.873,47.883,552096,0
2005-03-30,48.001,48.22,47.774,47.774,414376,0
2005-03-31,47.873,48.001,47.317,47.317,522834,0
2005-04-01,47.515,47.654,46.683,46.882,721902,0
2005-04-04,46.931,47.575,45.662,47.09,899777,0
2005-04-05,47.118,47.575,46.941,47.257,404283,0
2005-04-06,47.197,47.307,46.663,46.812,355453,0
2005-04-07,46.882,47.297,46.554,47.138,319736,0
2005-04-08,47.138,47.327,46.386,46.862,387939,0
2005-04-11,46.812,46.832,46.405,46.464,380271,0
2005-04-12,46.564,46.564,45.89,46.494,771944,0
2005-04-13,46.564,46.862,46.187,46.247,480259,0
2005-04-14,46.247,46.882,45.463,45.523,983117,0
2005-04-15,45.632,45.632,44.431,44.54,726035,0
2005-04-18,44.65,45.107,44.302,44.6,572777,0
2005-04-19,44.819,45.374,44.759,45.324,425676,0
2005-04-20,45.324,45.364,43.42,43.529,1010763,0
2005-04-21,43.707,44.65,42.986,44.61,930249,0
2005-04-22,44.501,45.463,44.402,44.988,584380,0
2005-04-25,44.988,45.94,44.988,45.384,720890,0
2005-04-26,45.334,45.334,43.361,43.519,1128809,0
2005-04-27,43.619,44.272,43.381,43.717,713324,0
2005-04-28,43.629,43.677,43.114,43.223,570964,0
2005-04-29,43.323,44.034,42.521,44.034,658033,0
2005-05-02,44.848,45.582,44.014,44.63,773556,0
2005-05-03,44.252,45.037,44.243,44.69,669231,0
2005-05-04,44.69,45.831,44.56,45.652,587005,0
2005-05-05,45.851,46.138,45.553,45.979,831673,0
2005-05-06,46.138,46.484,45.791,45.89,826528,0
2005-05-09,45.89,46.197,45.692,46.168,432231,0
2005-05-10,46.118,46.425,45.88,46.138,578327,0
2005-05-11,46.068,46.613,45.592,46.296,480359,0
2005-05-12,46.306,46.435,45.731,45.751,570055,0
2005-05-13,45.592,45.672,44.749,45.097,538677,0
2005-05-16,45.097,45.543,45.047,45.384,448175,0
2005-05-17,45.285,45.781,45.285,45.523,588820,0
2005-05-18,45.841,46.227,45.751,45.96,487018,0
2005-05-19,45.96,46.078,45.662,46.009,722104,0
2005-05-20,46.009,46.098,45.592,45.761,752976,0
2005-05-23,45.741,46.633,45.741,46.395,427291,0
2005-05-24,46.386,46.386,45.572,45.791,842874,0
2005-05-25,45.543,45.702,45.314,45.602,598003,0
2005-05-26,45.612,46.068,45.572,45.791,301575,0
2005-05-27,45.791,45.89,45.493,45.711,233774,0
2005-05-31,45.612,45.741,45.314,45.473,430820,0
2005-06-01,45.374,45.9,45.146,45.622,472792,0
2005-06-02,45.642,45.831,45.294,45.831,441718,0
2005-06-03,45.831,45.841,45.443,45.602,579942,0
2005-06-06,45.652,46.098,45.503,46.068,307728,0
2005-06-07,46.068,46.267,45.871,46.038,314893,0
2005-06-08,46.237,46.336,45.751,45.781,231858,0
2005-06-09,45.731,46.584,45.503,46.514,533127,0
2005-06-10,46.812,46.812,46.237,46.356,397222,0
2005-06-13,46.286,46.633,46.237,46.474,463207,0
2005-06-14,46.593,46.951,46.584,46.892,452409,0
2005-06-15,47.109,47.197,46.802,46.842,371999,0
2005-06-16,46.882,46.931,46.663,46.812,293299,0
2005-06-17,46.812,46.931,46.484,46.633,864162,0
2005-06-20,46.534,46.773,46.435,46.653,324679,0
2005-06-21,46.733,47.031,46.574,46.723,536758,0
2005-06-22,46.782,46.882,46.653,46.703,470673,0
2005-06-23,46.763,46.842,46.018,46.018,381887,0
2005-06-24,45.95,46.177,45.443,45.523,578227,0
2005-06-27,45.553,45.831,45.483,45.741,547658,0
2005-06-28,45.97,46.683,45.97,46.633,796463,0
2005-06-29,46.753,46.961,46.464,46.812,408119,0
2005-06-30,47.06,47.525,46.763,46.802,628980,0
2005-07-01,46.981,47.436,46.981,47.178,398938,0
2005-07-05,47.178,47.346,46.911,47.099,345664,0
2005-07-06,47.08,47.109,46.643,46.743,251937,0
2005-07-07,46.683,46.693,46.316,46.474,422747,0
2005-07-08,46.584,47.535,46.386,47.436,398131,0
2005-07-11,47.515,47.823,47.446,47.694,339310,0
2005-07-12,47.496,47.555,47.178,47.227,253750,0
2005-07-13,47.247,47.565,46.951,47.021,528788,0
2005-07-14,47.724,49.091,47.674,48.981,1071903,0
2005-07-15,49.061,49.389,48.447,49.389,741474,0
2005-07-18,49.14,49.269,48.616,48.735,417601,0
2005-07-19,48.882,48.902,48.457,48.626,627363,0
2005-07-20,48.636,49.617,48.339,49.538,674177,0
2005-07-21,51.24,52.014,50.24,50.814,958093,0
2005-07-22,50.814,50.962,50.448,50.744,416793,0
2005-07-25,50.724,50.814,49.844,50.013,385720,0
2005-07-26,49.954,50.368,49.696,50.339,678617,0
2005-07-27,50.547,50.774,49.844,50.635,901595,0
2005-07-28,50.625,50.695,50.329,50.635,478546,0
2005-07-29,50.685,51.141,50.448,51.121,488331,0
2005-08-01,50.18,51.339,50.18,50.982,421539,0
2005-08-02,50.992,51.081,50.339,50.675,337896,0
2005-08-03,50.547,50.665,50.14,50.596,606983,0
2005-08-04,50.547,50.912,50.339,50.349,448577,0
2005-08-05,50.378,50.527,49.577,50.467,467444,0
2005-08-08,50.714,50.784,49.944,50.14,464518,0
2005-08-09,50.388,50.863,50.15,50.834,468858,0
2005-08-10,50.794,51.925,50.794,51.885,1025793,0
2005-08-11,51.885,54.097,51.885,52.709,1434518,0
2005-08-12,52.51,53.265,52.332,53.077,557442,0
2005-08-15,53.077,53.315,52.5,52.848,779510,0
2005-08-16,52.58,52.878,52.192,52.391,278468,0
2005-08-17,52.342,52.53,51.785,52.332,565717,0
2005-08-18,52.083,52.232,51.607,52.073,508912,0
2005-08-19,52.451,52.54,52.083,52.282,397424,0
2005-08-22,52.381,52.63,51.775,52.431,329318,0
2005-08-23,52.61,52.659,52.063,52.292,478343,0
2005-08-24,52.292,52.6,51.795,52.044,424461,0
2005-08-25,51.925,52.232,51.805,52.034,339612,0
2005-08-26,51.984,51.984,50.982,51.716,487826,0
2005-08-29,51.588,52.232,51.011,51.934,513655,0
2005-08-30,51.934,51.934,51.131,51.329,564405,0
2005-08-31,51.329,51.359,50.398,50.724,846202,0
2005-09-01,50.724,50.724,50.101,50.24,595986,0
2005-09-02,50.319,50.359,49.815,50.092,522834,0
2005-09-06,50.547,50.547,49.904,49.984,422545,0
2005-09-07,50.18,50.675,49.745,50.645,477735,0
2005-09-08,50.398,50.982,50.398,50.704,603147,0
2005-09-09,50.704,51.27,50.655,51.21,484396,0
2005-09-12,51.081,51.736,50.814,51.598,519812,0
2005-09-13,51.439,51.845,51.439,51.548,951133,0
2005-09-14,51.538,51.558,50.844,51.081,632707,0
2005-09-15,51.061,51.766,51.051,51.646,391672,0
2005-09-16,51.646,52.54,51.498,52.282,654506,0
2005-09-19,52.113,52.113,51.3,51.359,352121,0
2005-09-20,51.389,52.173,51.389,51.617,1039313,0
2005-09-21,51.3,51.3,50.467,50.824,554414,0
2005-09-22,50.349,50.665,49.825,50.448,365846,0
2005-09-23,50.448,51.061,49.914,50.497,891303,0
2005-09-26,50.892,51.736,50.844,51.636,1047688,0
2005-09-27,51.835,52.053,51.28,51.389,1034170,0
2005-09-28,51.538,51.686,50.863,50.863,393993,0
2005-09-29,50.764,51.091,50.052,50.992,846507,0
2005-09-30,51.19,52.65,50.854,52.63,635737,0
2005-10-03,52.431,52.441,51.676,52.073,486714,0
2005-10-04,52.173,52.421,51.389,51.459,341528,0
2005-10-05,51.041,51.111,49.309,49.359,931761,0
2005-10-06,49.458,49.874,48.991,49.19,959810,0
2005-10-07,49.557,50.101,49.21,49.944,503966,0
2005-10-10,50.013,50.388,49.12,49.22,481872,0
2005-10-11,49.22,49.775,49.21,49.498,1334330,0
2005-10-12,49.498,49.508,46.981,47.297,1746182,0
2005-10-13,47.297,48.051,47.138,47.744,942256,0
2005-10-14,47.774,48.22,47.774,48.071,982816,0
2005-10-17,48.309,49.061,48.26,48.991,861036,0
2005-10-18,48.665,48.833,48.22,48.319,708280,0
2005-10-19,48.616,50.003,48.15,49.458,1010864,0
2005-10-20,52.51,52.51,49.309,49.745,1147979,0
2005-10-21,50.003,50.368,49.478,49.755,706566,0
2005-10-24,50.547,52.5,50.497,51.805,1326763,0
2005-10-25,51.805,51.805,50.299,50.625,924598,0
2005-10-26,50.497,51.29,50.15,50.15,592756,0
2005-10-27,50.25,50.368,49.765,50.052,415785,0
2005-10-28,50.695,50.922,50.26,50.922,693851,0
2005-10-31,50.982,52.034,50.982,51.636,742686,0
2005-11-01,51.508,53.047,51.478,52.59,797368,0
2005-11-02,52.49,54.711,52.292,54.553,1407379,0
2005-11-03,54.513,54.513,52.997,53.126,847215,0
2005-11-04,53.126,53.464,52.51,53.385,495395,0
2005-11-07,53.077,53.355,52.62,53.295,431727,0
2005-11-08,53.096,53.106,51.865,52.351,554818,0
2005-11-09,52.262,53.424,52.262,53.275,470168,0
2005-11-10,53.226,53.959,52.322,53.869,675491,0
2005-11-11,53.73,54.226,53.156,54.068,304297,0
2005-11-14,54.325,55.366,53.998,55.177,608294,0
2005-11-15,54.929,55.257,54.166,54.196,568338,0
2005-11-16,54.315,54.919,54.285,54.74,432738,0
2005-11-17,55.158,55.673,54.641,55.633,493374,0
2005-11-18,56.493,56.543,55.524,55.861,394600,0
2005-11-21,56.097,56.316,55.197,55.722,337592,0
2005-11-22,55.722,55.9,54.651,55.762,374014,0
2005-11-23,55.771,56.354,55.455,56.107,405494,0
2005-11-25,56.157,56.157,55.336,55.781,78496,0
2005-11-28,55.791,55.791,54.671,55.187,466335,0
2005-11-29,55.504,56.394,55.504,55.643,518495,0
2005-11-30,55.653,56.157,55.346,56.058,636445,0
2005-12-01,56.117,56.306,55.791,56.019,845193,0
2005-12-02,55.959,56.226,55.416,56.097,454329,0
2005-12-05,56.444,56.444,55.426,56.068,681949,0
2005-12-06,56.196,56.364,55.504,55.663,310953,0
2005-12-07,55.663,56.394,55.653,56.246,776989,0
2005-12-08,56.256,56.474,55.871,56.049,566623,0
2005-12-09,55.979,56.117,54.949,55.703,456953,0
2005-12-12,56.097,56.434,55.92,56.336,433242,0
2005-12-13,56.336,57.474,56.266,56.978,745106,0
2005-12-14,56.978,57.782,56.751,57.186,797671,0
2005-12-15,57.583,57.583,56.097,56.662,319131,0
2005-12-16,56.879,57.365,56.454,56.484,641083,0
2005-12-19,56.484,56.513,55.554,55.693,385416,0
2005-12-20,55.801,57.156,55.801,56.958,342234,0
2005-12-21,57.206,57.792,56.563,57.086,475313,0
2005-12-22,57.086,57.911,57.077,57.911,348995,0
2005-12-23,57.911,58.308,57.792,57.951,193818,0
2005-12-27,57.961,58.586,57.533,57.533,261822,0
2005-12-28,58.08,59.271,57.931,58.676,646228,0
2005-12-29,58.626,59.846,58.586,59.191,876975,0
2005-12-30,59.172,59.172,57.98,58.07,558150,0
2006-01-03,56.286,57.444,55.861,57.355,1094303,0
2006-01-04,57.434,57.772,56.978,57.086,965762,0
2006-01-05,57.077,57.285,56.434,56.889,957993,0
2006-01-06,57.186,58.06,57.186,57.484,1152620,0
2006-01-09,57.732,58.11,57.553,57.732,445650,0
2006-01-10,57.732,59.896,57.593,59.698,1069986,0
2006-01-11,59.599,59.648,58.676,59.083,747023,0
2006-01-12,58.288,59.083,57.633,58.596,992703,0
2006-01-13,58.676,59.469,58.656,59.133,899981,0
2006-01-17,58.974,58.974,58.497,58.735,798481,0
2006-01-18,57.98,58.745,57.831,58.447,827538,0
2006-01-19,56.741,57.98,56.682,57.048,971211,0
2006-01-20,57.881,57.881,55.771,56.049,1188134,0
2006-01-23,55.95,56.346,55.494,55.762,564608,0
2006-01-24,55.742,56.346,55.118,55.148,781732,0
2006-01-25,55.247,55.881,54.721,55.048,701120,0
2006-01-26,55.168,56.177,55.168,55.94,680231,0
2006-01-27,56.137,56.543,55.801,56.346,568338,0
2006-01-30,56.444,57.126,55.9,56.019,632004,0
2006-01-31,55.524,57.146,55.524,56.721,626454,0
2006-02-01,56.543,56.731,55.623,55.791,443936,0
2006-02-02,55.811,56.276,54.73,55.455,674579,0
2006-02-03,55.455,55.811,55.118,55.307,448881,0
2006-02-06,55.356,55.554,54.949,55.058,420027,0
2006-02-07,54.959,56.196,54.81,55.534,813915,0
2006-02-08,55.732,55.732,54.691,55.168,543719,0
2006-02-09,55.177,55.752,54.73,55.267,478243,0
2006-02-10,55.207,55.504,54.681,54.989,400855,0
2006-02-13,55.138,55.307,54.048,54.85,410134,0
2006-02-14,55.009,56.819,54.463,56.623,744399,0
2006-02-15,56.513,56.978,56.147,56.326,483389,0
2006-02-16,56.394,56.533,55.861,56.107,297338,0
2006-02-17,56.117,56.226,55.504,56.049,440609,0
2006-02-21,55.9,56.039,54.77,55.138,441214,0
2006-02-22,55.058,56.117,54.671,55.94,775677,0
2006-02-23,55.742,56.454,54.73,56.286,545940,0
2006-02-24,56.088,56.147,55.366,55.781,358780,0
2006-02-27,55.732,56.859,55.712,56.672,395608,0
2006-02-28,56.849,56.909,55.643,56.246,727353,0
2006-03-01,56.296,57.405,55.851,57.315,732393,0
2006-03-02,57.068,57.444,56.731,57.156,461392,0
2006-03-03,57.166,57.702,57.156,57.365,607689,0
2006-03-06,57.613,58.06,56.643,57.206,624133,0
2006-03-07,57.186,57.285,56.553,57.255,492870,0
2006-03-08,57.335,57.752,56.928,57.732,395809,0
2006-03-09,57.732,57.831,56.839,56.928,386933,0
2006-03-10,56.938,57.513,56.593,57.176,269995,0
2006-03-13,57.335,58.189,57.335,57.841,426383,0
2006-03-14,57.782,59.449,57.772,59.241,706666,0
2006-03-15,59.241,59.539,56.869,59.162,1125378,0
2006-03-16,59.261,60.054,59.172,59.965,647641,0
2006-03-17,60.213,60.401,59.856,60.313,621814,0
2006-03-20,60.164,60.775,59.718,60.569,542211,0
2006-03-21,60.213,60.865,59.509,59.776,554514,0
2006-03-22,59.469,60.233,59.39,60.124,410944,0
2006-03-23,60.064,60.074,58.904,59.093,702530,0
2006-03-24,59.469,59.846,59.103,59.489,384710,0
2006-03-27,59.589,60.074,59.191,59.985,352426,0
2006-03-28,60.074,60.391,59.281,59.35,551996,0
2006-03-29,59.41,59.619,59.004,59.261,456147,0
2006-03-30,59.42,59.509,58.586,59.152,552803,0
2006-03-31,59.063,59.945,59.023,59.718,457658,0
2006-04-03,59.836,60.341,59.658,59.786,353030,0
2006-04-04,58.477,59.688,58.1,59.529,1207001,0
2006-04-05,59.628,60.054,59.39,59.718,798581,0
2006-04-06,59.728,59.945,59.41,59.499,353634,0
2006-04-07,59.549,59.866,58.894,59.073,399947,0
2006-04-10,59.083,59.142,58.308,58.765,527981,0
2006-04-11,58.914,59.459,58.904,58.974,687295,0
2006-04-12,59.221,60.588,59.162,60.124,563196,0
2006-04-13,60.134,60.193,59.261,59.36,998757,0
2006-04-17,59.211,60.431,59.211,60.391,515269,0
2006-04-18,60.323,60.54,59.747,60.421,589426,0
2006-04-19,60.134,61.192,59.945,60.825,462907,0
2006-04-20,63.434,65.216,62.044,62.878,2386862,0
2006-04-21,63.275,63.295,61.974,62.441,884344,0
2006-04-24,62.391,62.541,61.915,62.352,534034,0
2006-04-25,62.292,62.6,61.519,61.746,1043955,0
2006-04-26,61.796,62.62,61.786,62.342,709892,0
2006-04-27,62.401,62.839,61.925,62.014,1106812,0
2006-04-28,61.984,62.719,61.895,62.163,763471,0
2006-05-01,62.59,63.562,62.123,62.59,1172296,0
2006-05-02,62.441,62.968,62.193,62.511,624133,0
2006-05-03,62.61,63.008,62.262,62.431,677207,0
2006-05-04,62.391,63.384,62.312,63.097,545536,0
2006-05-05,63.335,63.867,63.285,63.76,396011,0
2006-05-08,63.76,64.116,63.037,63.117,358780,0
2006-05-09,63.166,63.76,62.59,62.7,374520,0
2006-05-10,62.7,63.266,62.501,63.077,247292,0
2006-05-11,62.839,63.335,61.35,61.588,558653,0
2006-05-12,61.389,62.312,61.311,61.786,439295,0
2006-05-15,61.786,62.382,61.182,61.558,391369,0
2006-05-16,61.558,62.024,61.369,61.835,330731,0
2006-05-17,61.716,61.945,61.004,61.597,601838,0
2006-05-18,61.647,61.657,59.449,59.479,1016817,0
2006-05-19,59.489,59.915,58.954,59.083,805844,0
2006-05-22,58.835,60.223,58.835,59.945,839241,0
2006-05-23,60.193,60.193,59.281,59.291,475414,0
2006-05-24,59.291,60.855,58.934,60.5,1123361,0
2006-05-25,60.736,61.044,60.174,60.431,587307,0
2006-05-26,60.441,60.471,59.757,60.461,709289,0
2006-05-30,60.064,60.637,59.261,59.678,816945,0
2006-05-31,59.896,60.578,59.786,60.578,718471,0
2006-06-01,60.569,61.004,60.253,60.895,704646,0
2006-06-02,61.103,61.686,60.686,61.272,696679,0
2006-06-05,61.074,61.696,60.5,60.559,792224,0
2006-06-06,60.706,60.845,59.609,60.441,774671,0
2006-06-07,60.607,61.726,60.53,61.399,693144,0
2006-06-08,61.399,61.449,60.193,60.726,675692,0
2006-06-09,60.875,61.173,59.866,60.293,542512,0
2006-06-12,60.391,60.451,59.063,59.241,588519,0
2006-06-13,59.152,59.32,58.08,58.149,501144,0
2006-06-14,58.1,58.179,57.166,57.722,632104,0
2006-06-15,58.02,59.519,57.851,59.43,842670,0
2006-06-16,59.43,59.708,58.745,59.063,744299,0
2006-06-19,59.172,59.489,58.368,58.676,634325,0
2006-06-20,58.646,59.34,58.556,58.954,687798,0
2006-06-21,58.845,59.836,58.795,59.599,895943,0
2006-06-22,59.846,60.084,59.073,59.162,660660,0
2006-06-23,59.152,59.698,58.636,59.509,435866,0
2006-06-26,59.638,60.183,59.301,59.44,625342,0
2006-06-27,59.449,59.728,58.825,59.589,768109,0
2006-06-28,59.836,59.846,59.133,59.44,579638,0
2006-06-29,59.688,60.785,59.569,60.549,720790,0
2006-06-30,60.588,61.35,60.401,61.232,540798,0
2006-07-03,61.192,61.538,60.845,61.528,182416,0
2006-07-05,61.469,61.746,60.795,61.399,954261,0
2006-07-06,61.389,61.538,61.143,61.509,489644,0
2006-07-07,61.499,61.786,61.192,61.449,509818,0
2006-07-10,61.439,61.796,61.212,61.399,227116,0
2006-07-11,61.301,61.449,60.223,60.915,375328,0
2006-07-12,61.113,61.301,60.578,60.775,668929,0
2006-07-13,60.676,60.676,59.559,59.648,749344,0
2006-07-14,59.688,60.005,59.41,59.619,621614,0
2006-07-17,59.469,60.114,59.231,59.628,525056,0
2006-07-18,59.826,60.183,58.467,59.41,1125176,0
2006-07-19,59.41,60.726,59.41,60.588,1085424,0
2006-07-20,60.657,64.603,60.657,63.877,1708449,0
2006-07-21,63.877,63.877,61.865,62.411,1317583,0
2006-07-24,62.59,63.127,62.292,62.759,667922,0
2006-07-25,63.057,64.096,62.61,63.355,774773,0
2006-07-26,63.394,63.522,62.6,62.729,761753,0
2006-07-27,62.779,63.137,61.489,61.499,1011470,0
2006-07-28,61.499,61.746,60.954,61.113,1140815,0
2006-07-31,61.252,61.291,60.569,60.984,836819,0
2006-08-01,60.905,60.964,60.203,60.569,751058,0
2006-08-02,60.657,61.074,60.154,60.461,794041,0
2006-08-03,60.461,61.746,60.341,61.558,764380,0
2006-08-04,61.954,62.928,61.726,61.915,1051122,0
2006-08-07,61.925,62.103,61.379,61.666,624133,0
2006-08-08,61.666,62.213,61.034,61.301,805342,0
2006-08-09,61.895,62.292,60.944,61.083,1176228,0
2006-08-10,61.044,61.054,59.619,60.5,1638731,0
2006-08-11,60.559,60.994,60.015,60.144,767604,0
2006-08-14,60.243,60.934,60.054,60.351,531008,0
2006-08-15,60.855,61.123,60.559,60.905,481670,0
2006-08-16,61.776,61.815,60.944,61.004,669029,0
2006-08-17,60.954,61.736,60.924,61.706,464014,0
2006-08-18,61.845,62.272,61.232,61.369,582466,0
2006-08-21,61.379,61.439,61.034,61.034,530604,0
2006-08-22,61.054,61.548,60.52,61.379,781834,0
2006-08-23,61.686,61.994,60.984,61.558,721496,0
2006-08-24,61.558,61.776,60.341,60.736,639470,0
2006-08-25,60.736,60.736,59.103,59.103,1276216,0
2006-08-28,59.142,60.084,59.142,59.569,695670,0
2006-08-29,59.579,59.816,59.241,59.668,1151813,0
2006-08-30,59.718,60.114,59.083,59.42,694255,0
2006-08-31,59.469,59.609,58.864,59.35,604659,0
2006-09-01,59.469,60.104,59.291,59.995,479958,0
2006-09-05,59.995,60.598,59.786,60.253,562891,0
2006-09-06,60.064,60.064,58.437,58.556,1012477,0
2006-09-07,58.457,58.994,57.434,58.576,1414444,0
2006-09-08,58.586,58.586,57.841,58.08,782235,0
2006-09-11,58.09,58.517,57.782,58.378,860225,0
2006-09-12,58.259,59.945,58.209,59.876,843682,0
2006-09-13,60.074,60.5,59.757,60.361,885855,0
2006-09-14,60.361,60.666,60.064,60.411,689916,0
2006-09-15,60.706,60.815,60.233,60.233,751967,0
2006-09-18,60.164,60.865,59.728,60.025,858109,0
2006-09-19,59.965,59.965,58.576,58.735,1107923,0
2006-09-20,58.984,60.074,58.914,60.035,479149,0
2006-09-21,60.134,60.54,59.589,59.985,827337,0
2006-09-22,59.925,60.054,59.4,59.728,651173,0
2006-09-25,59.628,60.064,59.043,60.064,593663,0
2006-09-26,59.866,60.351,59.658,60.233,563698,0
2006-09-27,60.253,61.044,60.035,60.203,598103,0
2006-09-28,60.174,60.895,60.134,60.766,419724,0
2006-09-29,60.706,60.885,59.469,59.469,610210,0
2006-10-02,59.479,59.479,58.725,59.023,539079,0
2006-10-03,59.023,59.539,58.914,59.113,365744,0
2006-10-04,59.113,59.955,58.854,59.955,398332,0
2006-10-05,60.114,60.332,59.718,60.223,372203,0
2006-10-06,60.064,60.243,58.964,59.073,500742,0
2006-10-09,58.785,59.876,58.626,59.806,543417,0
2006-10-10,59.698,60.332,59.569,60.164,421236,0
2006-10-11,60.164,60.341,59.569,59.796,467444,0
2006-10-12,59.738,59.786,59.093,59.529,713931,0
2006-10-13,59.628,60.696,59.569,60.491,445549,0
2006-10-16,60.627,60.706,60.283,60.657,231959,0
2006-10-17,60.371,61.024,60.313,60.825,593866,0
2006-10-18,61.074,61.528,60.795,60.915,723920,0
2006-10-19,58.278,58.278,54.543,55.118,3977264,0
2006-10-20,55.068,55.068,53.829,54.77,2011738,0
2006-10-23,54.671,55.703,54.523,55.277,1061109,0
2006-10-24,54.959,55.257,53.533,53.621,1433205,0
2006-10-25,53.571,54.335,53.246,53.978,1064338,0
2006-10-26,54.176,55.048,54.176,54.76,972120,0
2006-10-27,54.563,54.611,53.571,53.73,748236,0
2006-10-30,53.524,53.77,53.325,53.581,745006,0
2006-10-31,53.68,53.68,52.789,52.828,1045571,0
2006-11-01,52.828,53.027,52.48,52.5,757112,0
2006-11-02,52.183,52.958,52.034,52.828,683057,0
2006-11-03,52.739,53.275,52.739,52.997,977671,0
2006-11-06,52.997,53.72,52.878,53.345,691533,0
2006-11-07,53.206,53.621,53.087,53.533,585390,0
2006-11-08,53.216,53.631,52.868,53.484,653697,0
2006-11-09,53.484,53.631,52.808,52.818,843277,0
2006-11-10,52.928,53.176,52.183,52.272,1190755,0
2006-11-13,52.272,52.938,52.163,52.739,881012,0
2006-11-14,52.987,53.096,52.093,52.699,903913,0
2006-11-15,52.709,53.385,52.232,53.047,784859,0
2006-11-16,53.246,54.315,53.216,54.285,857403,0
2006-11-17,54.166,54.206,53.464,53.839,788794,0
2006-11-20,53.69,53.71,52.997,53.206,760139,0
2006-11-21,53.106,53.186,52.371,52.451,783244,0
2006-11-22,52.312,52.699,52.212,52.659,760039,0
2006-11-24,52.53,52.59,52.262,52.52,137421,0
2006-11-27,52.332,52.332,51.25,51.369,1640141,0
2006-11-28,51.369,52.014,51.151,51.2,1512813,0
2006-11-29,51.588,52.61,51.538,52.55,787080,0
2006-11-30,52.431,53.156,52.401,52.739,971010,0
2006-12-01,52.739,53.524,52.58,53.007,1040121,0
2006-12-04,52.918,53.661,52.868,53.424,577520,0
2006-12-05,53.414,53.494,52.948,53.275,638764,0
2006-12-06,53.275,53.73,53.275,53.533,514663,0
2006-12-07,53.514,56.394,53.325,54.523,2893253,0
2006-12-08,54.414,54.483,53.561,53.71,1845260,0
2006-12-11,53.571,53.82,52.232,53.106,856192,0
2006-12-12,53.226,53.375,52.888,53.206,642698,0
2006-12-13,53.484,53.552,52.709,52.759,951740,0
2006-12-14,52.739,53.395,52.65,53.255,1401023,0
2006-12-15,53.621,53.909,53.087,53.096,797268,0
2006-12-18,53.116,53.385,52.908,52.987,1635401,0
2006-12-19,52.739,53.524,52.61,53.315,652082,0
2006-12-20,53.524,54.127,53.216,53.969,722406,0
2006-12-21,53.82,54.078,53.561,53.68,626859,0
2006-12-22,53.651,53.879,53.305,53.454,269995,0
2006-12-26,53.255,53.998,53.255,53.929,189276,0
2006-12-27,53.998,54.433,53.849,54.325,496803,0
2006-12-28,54.038,54.226,53.79,53.859,357671,0
2006-12-29,53.82,53.82,53.404,53.434,534541,0
2007-01-03,53.68,55.436,53.631,54.691,942457,0
2007-01-04,54.691,55.088,54.592,55.058,792626,0
2007-01-05,54.959,55.048,54.533,54.76,865371,0
2007-01-08,54.73,54.73,53.76,54.216,708684,0
2007-01-09,54.216,54.424,53.919,53.959,773255,0
2007-01-10,53.75,54.196,53.514,54.028,1376302,0
2007-01-11,54.038,56.177,53.504,55.801,1386190,0
2007-01-12,55.94,56.147,55.593,55.821,600728,0
2007-01-16,55.89,55.969,55.554,55.732,1018125,0
2007-01-17,55.771,56.029,55.613,55.791,903208,0
2007-01-18,55.841,56.444,55.831,56.246,767001,0
2007-01-19,56.543,56.543,55.999,56.206,713427,0
2007-01-22,56.316,56.354,56.019,56.167,840252,0
2007-01-23,56.167,56.869,56.049,56.721,903913,0
2007-01-24,57.911,61.945,57.891,60.005,2998989,0
2007-01-25,59.915,59.985,58.705,58.735,1405461,0
2007-01-26,58.874,59.152,58.566,58.864,1122348,0
2007-01-29,58.904,59.34,58.348,58.676,1004911,0
2007-01-30,58.13,59.023,58.13,58.825,776486,0
2007-01-31,58.825,59.688,58.676,59.688,788288,0
2007-02-01,59.826,60.371,59.668,60.253,749042,0
2007-02-02,60.451,61.004,60.094,60.736,734111,0
2007-02-05,60.746,60.746,60.094,60.303,651676,0
2007-02-06,65.414,66.752,65.019,65.92,4781192,0
2007-02-07,65.167,65.661,64.315,64.473,2273055,0
2007-02-08,64.185,64.185,61.696,62.391,2364869,0
2007-02-09,62.441,63.384,61.499,61.666,2767841,0
2007-02-12,61.766,62.084,59.569,60.381,1877892,0
2007-02-13,60.461,61.459,60.283,61.35,1595323,0
2007-02-14,61.34,63.532,61.301,62.372,2258952,0
2007-02-15,62.242,62.64,61.657,62.252,1148989,0
2007-02-16,62.143,62.391,61.696,62.163,860935,0
2007-02-20,62.213,62.898,61.419,62.62,1138089,0
2007-02-21,62.064,62.431,61.379,61.885,1295890,0
2007-02-22,61.885,62.391,60.471,60.785,1335139,0
2007-02-23,60.785,60.865,58.656,59.985,2246519,0
2007-02-26,60.293,60.323,58.417,59.023,1423908,0
2007-02-27,58.676,59.083,56.276,57.235,1982680,0
2007-02-28,57.058,57.523,56.523,56.938,1618752,0
2007-03-01,56.533,56.919,54.048,55.871,2760260,0
2007-03-02,55.406,55.554,53.859,54.573,3333859,0
2007-03-05,53.909,54.453,53.305,53.464,2962165,0
2007-03-06,54.216,55.426,54.038,55.018,2619931,0
2007-03-07,55.028,56.839,55.028,55.673,1970268,0
2007-03-08,56.296,56.682,55.257,55.564,2361036,0
2007-03-09,55.92,55.93,54.424,55.346,1974507,0
2007-03-12,55.366,55.564,54.691,55.386,2336821,0
2007-03-13,55.187,55.89,53.007,53.581,3743188,0
2007-03-14,53.78,54.038,51.22,52.699,4854565,0
2007-03-15,52.709,56.039,52.461,54.919,2495024,0
2007-03-16,55.455,55.455,53.345,53.651,1619760,0
2007-03-19,53.7,54.275,53.295,53.484,1530470,0
2007-03-20,53.484,55.93,53.464,54.77,2150365,0
2007-03-21,55.058,57.692,54.77,57.355,2190720,0
2007-03-22,57.365,57.533,55.712,55.94,1914124,0
2007-03-23,55.94,57.176,55.436,56.177,1600217,0
2007-03-26,56.346,56.394,55.247,55.92,852861,0
2007-03-27,55.703,55.851,54.701,54.889,1604831,0
2007-03-28,54.641,54.711,53.454,53.978,2097197,0
2007-03-29,54.463,55.108,53.78,53.929,2220816,0
2007-03-30,53.929,54.513,53.899,54.394,1395980,0
2007-04-02,54.345,54.354,52.659,53.156,1356125,0
2007-04-03,53.414,54.206,53.414,53.949,1546833,0
2007-04-04,53.869,53.969,52.878,53.116,1443702,0
2007-04-05,53.027,53.236,51.925,52.073,2735462,0
2007-04-09,52.073,52.421,51.558,51.974,2342469,0
2007-04-10,52.183,53.325,51.984,53.037,1319703,0
2007-04-11,53.265,54.028,52.371,52.54,2303057,0
2007-04-12,50.368,53.424,50.368,52.769,2874369,0
2007-04-13,52.769,54.523,52.59,54.335,1510350,0
2007-04-16,54.563,55.544,54.146,54.909,1317548,0
2007-04-17,55.207,56.573,55.048,56.424,1804299,0
2007-04-18,56.177,58.497,56.177,58.07,2357001,0
2007-04-19,57.583,58.765,57.375,58.209,1158069,0
2007-04-20,58.914,59.004,58.239,59.004,716957,0
2007-04-23,59.004,59.053,57.802,57.802,830324,0
2007-04-24,57.881,57.951,56.543,57.345,1026073,0
2007-04-25,57.533,59.38,57.533,59.162,1121439,0
2007-04-26,59.093,60.607,58.666,60.293,1253695,0
2007-04-27,60.114,60.174,59.489,59.718,658296,0
2007-04-30,59.668,59.668,57.474,57.593,1485603,0
2007-05-01,57.504,58.139,57.077,57.802,898982,0
2007-05-02,57.702,59.053,57.583,58.388,459171,0
2007-05-03,58.636,59.44,58.427,58.745,583573,0
2007-05-04,58.795,59.291,58.278,58.934,413569,0
2007-05-07,59.053,59.36,58.676,58.934,1171083,0
2007-05-08,58.616,59.35,58.328,58.994,756908,0
2007-05-09,58.914,61.202,58.914,61.103,1038509,0
2007-05-10,61.499,62.312,61.262,61.262,947902,0
2007-05-11,61.379,62.59,61.34,61.994,500742,0
2007-05-14,61.845,62.143,61.786,61.805,448981,0
2007-05-15,61.994,62.749,61.291,61.291,648551,0
2007-05-16,61.242,62.103,61.182,61.994,675893,0
2007-05-17,61.865,62.282,61.359,61.805,527981,0
2007-05-18,61.885,62.441,61.696,62.312,551187,0
2007-05-21,62.163,62.729,62.074,62.411,1017624,0
2007-05-22,62.491,62.59,61.726,62.193,814624,0
2007-05-23,62.242,63.384,61.945,62.779,545572,0
2007-05-24,62.938,63.305,61.399,61.399,461493,0
2007-05-25,61.439,62.044,61.301,61.945,286323,0
2007-05-29,62.094,62.332,61.796,62.233,233874,0
2007-05-30,61.984,62.233,61.449,62.233,350521,0
2007-05-31,62.342,62.729,61.054,61.35,677251,0
2007-06-01,61.35,61.597,60.549,61.597,335373,0
2007-06-04,61.449,62.401,61.449,62.004,371292,0
2007-06-05,61.756,61.845,60.984,61.509,269793,0
2007-06-06,61.509,61.509,60.094,60.845,642191,0
2007-06-07,60.706,60.706,58.606,58.636,1271501,0
2007-06-08,58.556,59.549,57.99,59.34,734916,0
2007-06-11,59.31,60.114,59.221,59.906,298922,0
2007-06-12,59.42,59.767,58.378,58.437,748036,0
2007-06-13,58.437,58.437,56.79,57.871,992703,0
2007-06-14,57.871,58.805,57.821,58.785,546143,0
2007-06-15,59.42,59.42,58.427,58.427,984631,0
2007-06-18,58.437,58.884,58.388,58.398,466737,0
2007-06-19,58.229,58.606,58.04,58.229,434858,0
2007-06-20,58.278,58.437,56.049,56.196,1231117,0
2007-06-21,55.979,56.988,55.603,56.839,842613,0
2007-06-22,56.593,56.928,55.999,56.523,1132039,0
2007-06-25,56.523,56.523,54.82,55.475,1871591,0
2007-06-26,55.752,55.959,54.79,54.989,1231117,0
2007-06-27,54.563,54.869,53.76,54.661,1051223,0
2007-06-28,54.75,55.267,52.908,54.493,684462,0
2007-06-29,53.73,54.058,53.106,53.524,852861,0
2007-07-02,53.671,54.335,53.571,54.008,409228,0
2007-07-03,54.246,54.246,53.226,53.404,307324,0
2007-07-05,53.68,54.186,52.868,52.868,576108,0
2007-07-06,52.878,54.641,52.749,54.641,783041,0
2007-07-09,54.553,55.465,54.374,54.909,706264,0
2007-07-10,54.275,54.374,52.709,52.759,1546941,0
2007-07-11,52.659,53.621,52.53,53.077,1401325,0
2007-07-12,53.176,53.68,52.928,53.275,1482042,0
2007-07-13,53.325,53.325,52.898,52.967,699369,0
2007-07-16,52.928,53.017,52.51,52.51,864563,0
2007-07-17,52.54,52.679,52.332,52.381,952321,0
2007-07-18,52.034,52.5,51.25,51.825,1402013,0
2007-07-19,50.972,52.312,50.764,51.171,1724918,0
2007-07-20,50.892,51.091,48.397,49.011,2780855,0
2007-07-23,49.428,49.428,48.15,48.15,1860092,0
2007-07-24,47.624,48.17,44.282,44.928,3184479,0
2007-07-25,43.609,45.731,43.154,44.491,6564799,0
2007-07-26,43.579,43.875,40.677,42.273,6596939,0
2007-07-27,42.125,42.758,41.153,41.153,3287850,0
2007-07-30,41.054,41.489,38.633,39.844,3218475,0
2007-07-31,35.643,37.097,30.567,33.411,14283756,0
2007-08-01,32.984,33.152,24.601,27.264,13576832,0
2007-08-02,25.848,30.468,25.521,26.165,9273459,0
2007-08-03,26.391,26.659,21.914,22.45,9005727,0
2007-08-06,23.066,24.284,17.285,23.026,13985972,0
2007-08-07,23.778,25.729,20.316,20.436,6931633,0
2007-08-08,17.841,22.212,15.065,20.812,22969663,0
2007-08-09,18.96,21.706,16.839,19.278,6599010,0
2007-08-10,18.039,19.427,16.355,19.427,6740566,0
2007-08-13,19.823,21.804,17.841,18.376,3575907,0
2007-08-14,18.515,18.85,16.997,17.732,7272281,0
2007-08-15,17.344,18.227,16.236,16.425,4855652,0
2007-08-16,16.186,19.009,15.423,16.809,5374555,0
2007-08-17,18.089,19.991,17.583,18.98,2971950,0
2007-08-20,18.93,21.993,18.366,21.607,2188302,0
2007-08-21,20.604,23.254,19.912,22.718,2923120,0
2007-08-22,23.096,25.521,21.597,22.102,2370619,0
2007-08-23,22.301,23.788,20.326,20.743,2076108,0
2007-08-24,21.12,22.242,19.625,21.626,1877951,0
2007-08-27,21.567,21.795,19.724,20.119,937857,0
2007-08-28,19.783,19.803,17.969,18.316,2973764,0
2007-08-29,18.445,19.129,16.829,17.762,2805172,0
2007-08-30,17.474,17.583,16.711,17.047,2015975,0
2007-08-31,18.634,19.059,17.057,17.484,1738412,0
2007-09-04,17.583,18.147,17.364,17.949,1224255,0
2007-09-05,16.127,20.971,15.661,18.108,16489005,0
2007-09-06,18.455,18.455,16.799,17.265,4595849,0
2007-09-07,17.066,17.344,15.71,17.106,2844622,0
2007-09-10,17.126,17.593,16.475,16.899,2350137,0
2007-09-11,17.235,19.228,17.037,18.604,3235689,0
2007-09-12,18.445,19.496,18.346,19.019,2809413,0
2007-09-13,19.228,20.316,19.089,20.06,3243155,0
2007-09-14,19.833,20.247,19.753,20.159,1665871,0
2007-09-17,19.427,20.524,19.427,20.455,1676868,0
2007-09-18,20.554,22.897,20.109,22.778,3950829,0
2007-09-19,23.096,26.461,23.096,24.789,6958901,0
2007-09-20,25.709,26.481,22.768,23.026,4934956,0
2007-09-21,23.195,23.649,22.52,23.056,2480089,0
2007-09-24,22.966,23.245,22.162,22.251,1472254,0
2007-09-25,22.063,22.242,21.06,21.348,1618652,0
2007-09-26,21.804,22.818,21.804,22.53,1648214,0
2007-09-27,22.708,23.245,21.507,22.838,1718033,0
2007-09-28,22.758,23.145,22.251,23.076,1039818,0
2007-10-01,23.046,25.027,22.867,24.621,1551152,0
2007-10-02,24.621,26.175,24.313,25.759,1868063,0
2007-10-03,25.086,25.275,22.46,23.324,3421940,0
2007-10-04,23.334,23.758,22.986,23.579,1329689,0
2007-10-05,23.798,24.403,23.491,23.877,1181377,0
2007-10-08,23.818,24.373,23.225,23.559,606074,0
2007-10-09,23.589,24.145,23.373,24.045,767907,0
2007-10-10,23.967,25.136,23.559,24.442,1478712,0
2007-10-11,24.7,24.859,23.589,24.115,1430886,0
2007-10-12,24.333,24.333,23.471,23.718,786317,0
2007-10-15,24.482,24.482,23.599,23.877,1080784,0
2007-10-16,23.828,23.877,21.209,21.378,2660389,0
2007-10-17,19.427,20.653,17.106,17.205,6550984,0
2007-10-18,17.096,17.096,15.363,16.018,5609032,0
2007-10-19,15.373,15.71,13.718,13.887,6565816,0
2007-10-22,13.718,14.817,12.885,13.927,4076039,0
2007-10-23,14.134,14.53,13.589,13.748,5954194,0
2007-10-24,13.629,13.629,11.793,12.964,7865500,0
2007-10-25,12.835,12.925,9.635,9.903,12019871,0
2007-10-26,12.497,12.786,10.248,11.853,11279107,0
2007-10-29,12.368,13.47,12.15,12.954,7916895,0
2007-10-30,12.925,13.113,11.922,12.11,4875577,0
2007-10-31,12.527,13.629,12.14,12.477,5831980,0
2007-11-01,10.931,11.1,9.963,10.783,7885417,0
2007-11-02,10.615,10.783,9.655,9.744,7461586,0
2007-11-05,9.565,9.843,8.0779,9.1183,5249586,0
2007-11-06,9.1281,10.526,9.1281,10.258,4150440,0
2007-11-07,9.714,10.208,8.9798,9.138,2788550,0
2007-11-08,9.277,10.109,8.94,10.109,2315842,0
2007-11-09,10.099,12.507,9.714,12.507,6789300,0
2007-11-12,12.209,13.083,10.862,11.05,2765877,0
2007-11-13,11.644,12.875,10.901,12.746,3297439,0
2007-11-14,13.004,14.332,12.875,12.954,4388208,0
2007-11-15,12.646,13.083,12.249,12.487,2000282,0
2007-11-16,12.507,12.964,11.555,12.348,1687686,0
2007-11-19,12.279,12.686,10.921,11.356,2324546,0
2007-11-20,11.505,11.684,10.06,10.645,2349127,0
2007-11-21,9.933,11,9.913,10.476,2421219,0
2007-11-23,11.386,11.386,10.248,10.476,1084011,0
2007-11-26,10.665,10.675,9.665,9.675,1670773,0
2007-11-27,9.734,10.128,9.0094,9.2076,2043792,0
2007-11-28,9.4851,10.05,9.2176,9.516,2807662,0
2007-11-29,9.4957,10.128,9.0786,10.002,2229769,0
2007-11-30,11.346,12.042,10.941,11.238,4464811,0
2007-12-03,11.406,11.555,10.158,11.376,2944331,0
2007-12-04,11.218,11.287,10.268,10.327,2038271,0
2007-12-05,10.585,11.06,9.913,10.456,3483285,0
2007-12-06,10.506,11.872,10.158,11.565,3613439,0
2007-12-07,11.614,12.239,10.891,11.674,2863769,0
2007-12-10,11.684,13.629,11.238,12.954,5620422,0
2007-12-11,12.964,13.232,11.485,11.505,3480851,0
2007-12-12,12.358,12.537,10.961,11.436,2018506,0
2007-12-13,11.396,11.426,10.486,10.951,1588625,0
2007-12-14,10.833,11.366,10.456,10.526,1439259,0
2007-12-17,10.931,11.485,10.426,10.575,2387001,0
2007-12-18,10.655,11.12,10.327,11.01,2218660,0
2007-12-19,10.793,11.624,10.655,10.862,2156149,0
2007-12-20,10.931,10.951,10.158,10.763,2561971,0
2007-12-21,11.13,11.446,10.675,10.971,3173021,0
2007-12-24,11.01,11.724,10.813,11.555,1028697,0
2007-12-26,11.495,12.249,11.495,12.13,2490956,0
2007-12-27,12.061,12.289,11.704,11.783,1809770,0
2007-12-28,11.803,12.032,11.406,11.594,1807921,0
2007-12-31,11.465,11.734,10.852,11.575,2494096,0
2008-01-02,11.575,12.319,11.416,11.505,1624269,0
2008-01-03,11.763,11.823,10.556,10.733,1915907,0
2008-01-04,10.605,10.605,9.913,10.02,1789161,0
2008-01-07,10.615,10.615,9.813,10.02,1644226,0
2008-01-08,10.109,10.238,9.0492,9.1977,4247017,0
2008-01-09,9.3265,9.4158,7.3641,8.3058,5673104,0
2008-01-10,8.2662,9.0094,7.7406,8.6727,3665471,0
2008-01-11,8.5833,9.3565,8.177,8.8112,2674429,0
2008-01-14,8.8509,9.4355,8.6825,9.3166,2332107,0
2008-01-15,9.0193,9.0193,8.6825,8.7419,1778821,0
2008-01-16,8.4245,8.4245,7.6418,7.8,2583233,0
2008-01-17,7.4336,7.6023,5.9468,6.3135,7906196,0
2008-01-18,6.5316,6.7001,5.6988,5.9468,4105845,0
2008-01-22,5.9074,6.4128,5.4413,5.9866,4027201,0
2008-01-23,5.6988,7.6319,5.392,7.0372,6480443,0
2008-01-24,7.2847,8.1573,7.1558,7.9488,4605474,0
2008-01-25,8.3748,8.6427,7.5824,8.1078,3236194,0
2008-01-28,8.058,8.8212,7.691,8.6627,2128424,0
2008-01-29,8.7222,9.3166,8.3352,8.8904,2233417,0
2008-01-30,8.6825,9.2473,8.2465,8.345,2132745,0
2008-01-31,8.2068,9.168,7.9785,9.0492,3267700,0
2008-02-01,9.4059,9.913,8.8212,9.813,2338364,0
2008-02-04,9.813,9.813,9.0786,9.1083,1116662,0
2008-02-05,8.95,9.148,8.3255,8.4047,1333862,0
2008-02-06,8.4543,8.7419,7.7406,8.2265,1496576,0
2008-02-07,8.2761,8.841,8.0878,8.7122,1232642,0
2008-02-08,8.6527,8.7222,7.9289,8.2563,1012448,0
2008-02-11,8.3748,8.5334,7.9488,8.4047,1921038,0
2008-02-12,8.4642,8.7222,7.9785,8.0679,1055428,0
2008-02-13,7.9388,8.0679,6.7396,7.2648,3425875,0
2008-02-14,7.2648,7.3939,6.7495,6.8588,3262372,0
2008-02-15,7.1954,8.1275,6.9083,8.0481,4037407,0
2008-02-19,8.1177,8.1177,7.3839,7.4633,2097772,0
2008-02-20,7.513,7.7803,7.2648,7.701,1797818,0
2008-02-21,7.7308,7.82,7.2648,7.2847,695254,0
2008-02-22,7.3839,7.6319,6.9877,7.5626,919617,0
2008-02-25,7.5724,8.0779,7.2153,7.9884,1325060,0
2008-02-26,7.9785,8.1275,7.6418,7.8894,1421345,0
2008-02-27,7.81,8.0281,7.2947,7.3839,1469201,0
2008-02-28,7.3344,7.4436,7.0865,7.1657,924476,0
2008-02-29,7.0174,7.1162,6.7495,7.0566,1402299,0
2008-03-03,6.9877,7.1162,6.6901,6.7495,1513557,0
2008-03-04,6.7396,6.7396,5.5703,6.0164,3856519,0
2008-03-05,6.0659,6.1447,5.5999,5.6493,1628079,0
2008-03-06,5.5504,5.6493,5.253,5.501,2343697,0
2008-03-07,5.4413,5.7385,5.2828,5.4812,1456620,0
2008-03-10,5.5306,5.5504,4.6682,5.2034,1811266,0
2008-03-11,5.3226,5.7385,5.2629,5.6096,2691272,0
2008-03-12,5.6096,5.8178,5.392,5.4413,1133456,0
2008-03-13,5.362,5.5207,5.1438,5.4612,1217373,0
2008-03-14,5.5504,5.8974,5.0052,5.1041,1544443,0
2008-03-17,4.827,4.8468,4.3708,4.4601,1327734,0
2008-03-18,4.6485,5.9468,4.4996,5.9468,2402359,0
2008-03-19,5.9668,6.7396,5.9468,6.7396,2229230,0
2008-03-20,6.5217,7.0272,5.9172,6.9382,2063756,0
2008-03-24,6.9777,8.3649,6.9777,8.177,3190557,0
2008-03-25,8.1275,8.6627,7.8298,8.5334,2583025,0
2008-03-26,8.4839,8.4839,7.9289,8.1672,1729851,0
2008-03-27,8.1672,8.2465,7.1362,7.2054,1196751,0
2008-03-28,7.2253,7.2253,6.6207,6.6702,965677,0
2008-03-31,6.71,6.8983,6.3632,6.5117,1060705,0
2008-04-01,6.5217,6.9679,6.3632,6.71,906240,0
2008-04-02,6.8388,7.0765,6.5019,6.7991,1244864,0
2008-04-03,6.7695,6.829,6.2641,6.4227,842767,0
2008-04-04,6.4325,6.5513,5.8477,5.9172,855371,0
2008-04-07,5.9668,6.5513,5.9668,6.3035,1221448,0
2008-04-08,6.3035,6.4522,5.7485,5.8278,1157114,0
2008-04-09,5.6988,5.8974,4.8666,5.0941,2032491,0
2008-04-10,5.1538,5.6195,4.9755,5.0251,1692105,0
2008-04-11,4.9954,5.2629,4.9556,4.9854,860643,0
2008-04-14,5.0446,5.0645,4.4699,4.698,1679884,0
2008-04-15,4.7178,5.0446,4.688,5.0052,1040176,0
2008-04-16,5.0645,5.1836,4.6585,4.9556,1185933,0
2008-04-17,4.9556,5.501,4.9062,5.4315,1081894,0
2008-04-18,5.5703,5.6889,5.3326,5.4315,956619,0
2008-04-21,5.4019,5.4812,5.1637,5.2728,506033,0
2008-04-22,5.253,5.253,4.936,4.9854,823189,0
2008-04-23,4.9854,4.9854,4.5196,4.5594,1616759,0
2008-04-24,4.7575,5.1538,4.678,5.0844,865555,0
2008-04-25,5.0941,5.1538,4.7575,5.0645,671202,0
2008-04-28,5.1538,5.3027,4.8766,5.253,1339054,0
2008-04-29,5.3027,5.5703,5.1934,5.5207,1431838,0
2008-04-30,5.4712,5.5207,5.2629,5.3522,1014657,0
2008-05-01,5.4513,6.1945,5.2927,6.1251,2148645,0
2008-05-02,6.2442,6.4919,5.6096,6.0461,1452756,0
2008-05-05,6.0065,6.1745,5.7185,5.8477,1049303,0
2008-05-06,5.7881,6.1447,5.5801,6.0659,895608,0
2008-05-07,6.0659,6.0956,5.7086,5.7086,829339,0
2008-05-08,5.7584,5.8676,5.3127,5.4911,844206,0
2008-05-09,5.3425,5.7981,5.3425,5.382,1035506,0
2008-05-12,5.6988,6.1845,5.4612,5.501,1359694,0
2008-05-13,5.4712,5.5306,4.8862,4.9755,1693926,0
2008-05-14,5.0052,5.2034,4.9854,5.0052,1015476,0
2008-05-15,5.0745,5.6393,5.0546,5.5504,976949,0
2008-05-16,5.5504,5.5504,5.2728,5.4217,890397,0
2008-05-19,5.5108,5.6691,5.2034,5.3127,841628,0
2008-05-20,5.2828,5.4513,5.2133,5.2927,534003,0
2008-05-21,5.3127,5.4118,4.7278,4.9162,1562550,0
2008-05-22,4.936,5.6195,4.936,5.2728,1874823,0
2008-05-23,5.1934,5.2133,5.0446,5.134,703670,0
2008-05-27,5.134,5.5901,5.124,5.5703,1198307,0
2008-05-28,5.5504,5.6294,5.362,5.6294,1718955,0
2008-05-29,5.6294,5.9966,5.5703,5.7086,1312341,0
2008-05-30,5.7782,5.808,5.5603,5.679,560331,0
2008-06-02,5.5999,5.8676,5.372,5.5108,495254,0
2008-06-03,5.5108,5.8576,5.4812,5.8576,630605,0
2008-06-04,5.7981,5.9468,5.2331,5.2629,1052204,0
2008-06-05,5.2629,5.372,5.1041,5.3326,1135372,0
2008-06-06,5.3027,5.3027,4.9062,4.9655,1369184,0
2008-06-09,5.0546,5.1438,4.0636,4.1627,2450539,0
2008-06-10,4.2523,4.4103,4.1627,4.1926,1796435,0
2008-06-11,4.2225,4.2225,3.7266,3.7266,1857910,0
2008-06-12,3.7563,3.9151,3.35,3.4886,2602723,0
2008-06-13,3.4886,3.5583,2.9336,2.9735,3472530,0
2008-06-16,2.9535,3.3897,2.9535,3.1222,2904311,0
2008-06-17,3.1222,3.2607,2.8744,2.8944,2182989,0
2008-06-18,2.8744,3.0133,2.5867,2.9535,2433963,0
2008-06-19,2.9043,2.9535,2.4979,2.5768,2282911,0
2008-06-20,2.4779,2.5768,2.2103,2.3392,2923723,0
2008-06-23,2.3295,2.4382,1.9821,1.9821,2435168,0
2008-06-24,2.002,2.1408,1.7939,2.0316,2931526,0
2008-06-25,2.0316,2.0615,1.9327,1.9821,2688776,0
2008-06-26,1.9722,1.9722,1.6355,1.6554,2845165,0
2008-06-27,1.7046,1.7046,1.4173,1.4173,8266367,0
2008-06-30,1.5663,1.5663,1.2289,1.4369,3833140,0
2008-07-01,1.4369,1.4369,1.0306,1.0802,6230434,0
2008-07-02,1.0802,1.1099,0.7436,0.7633,11472638,0
2008-07-03,0.7932,1.1497,0.694,1.0109,10709940,0
2008-07-07,1.2189,1.784,1.1,1.3479,9783595,0
2008-07-08,1.3479,1.7046,1.1893,1.6948,7549283,0
2008-07-09,1.7346,2.0416,1.5164,1.5564,5270238,0
2008-07-10,1.6256,1.6849,1.4369,1.4569,3803198,0
2008-07-11,1.3679,1.3778,0.9616,1.09,8771583,0
2008-07-14,1.2687,1.3183,0.8919,0.8919,4160872,0
2008-07-15,0.9516,1.0704,0.8622,0.8622,4896445,0
2008-07-16,0.9216,1.0406,0.8722,0.9416,4535109,0
2008-07-17,1.0605,1.3877,1.0505,1.2389,11477994,0
2008-07-18,1.4369,1.4668,1.1199,1.1595,4832075,0
2008-07-21,1.1893,1.2885,1.1497,1.1595,3257327,0
2008-07-22,1.1099,1.2687,1.0109,1.2488,3710257,0
2008-07-23,1.3877,1.9821,1.1893,1.8831,9508333,0
2008-07-24,2.3392,2.557,1.8733,2.0117,12048755,0
2008-07-25,1.9624,2.0216,1.6948,1.8038,3637422,0
2008-07-28,1.923,2.0615,1.5364,1.5364,3253422,0
2008-07-29,1.6948,1.913,1.5956,1.913,3303446,0
2008-07-30,2.1208,2.1408,1.6849,1.8038,3882050,0
2008-07-31,1.6948,1.8634,1.6849,1.7246,2642206,0
2008-08-01,1.8237,2.646,1.7346,2.5274,11865374,0
2008-08-04,2.3589,2.656,2.1308,2.2896,6477988,0
2008-08-05,2.4085,2.8744,2.3589,2.646,7180632,0
2008-08-06,2.7453,3.1517,2.6658,2.7652,8025644,0
2008-08-07,2.7057,2.825,2.2303,2.4581,7569241,0
2008-08-08,2.5867,2.7155,2.4779,2.7155,3608893,0
2008-08-11,2.7453,3.0329,2.3295,2.9336,7828077,0
2008-08-12,2.8348,2.9535,2.6758,2.924,5423632,0
2008-08-13,2.7752,3.2014,2.7752,3.1914,4033586,0
2008-08-14,3.2014,3.8156,3.2014,3.6179,8048688,0
2008-08-15,4.014,4.708,3.8355,4.4004,11664072,0
2008-08-18,4.4004,4.936,4.2125,4.6682,9827973,0
2008-08-19,4.698,4.7872,3.6771,3.9348,7730075,0
2008-08-20,3.8256,3.8951,3.0526,3.2805,7576788,0
2008-08-21,2.9436,3.2209,2.795,2.9835,4909429,0
2008-08-22,3.2014,3.3699,2.8348,3.3104,5148006,0
2008-08-25,3.3302,3.8554,3.2309,3.4491,5012630,0
2008-08-26,3.7168,4.0438,3.1023,3.2113,8828945,0
2008-08-27,3.2209,3.6474,3.0726,3.1222,6833351,0
2008-08-28,3.4195,3.7365,3.1814,3.7365,5944596,0
2008-08-29,3.5085,4.0538,3.4986,3.796,5007612,0
2008-09-02,4.0239,4.1627,3.8256,4.0636,3680422,0
2008-09-03,4.4103,5.0446,4.361,4.9162,9331163,0
2008-09-04,4.9655,5.3425,4.4601,4.688,8590782,0
2008-09-05,4.361,4.8369,4.0438,4.7476,3764590,0
2008-09-08,5.4812,5.6988,3.7068,4.1528,10052879,0
2008-09-09,3.8057,3.9348,3.0925,3.1517,6651580,0
2008-09-10,3.3798,3.7563,2.9436,3.5683,4645181,0
2008-09-11,3.2705,4.0538,3.0329,3.9646,5326038,0
2008-09-12,3.7563,5.1041,3.7464,4.5295,8884495,0
2008-09-15,4.2125,4.5096,3.5484,3.8653,5150698,0
2008-09-16,3.4687,4.1926,3.3699,4.1329,3572244,0
2008-09-17,4.1329,4.4103,3.6673,3.6673,3332345,0
2008-09-18,3.9448,4.9556,3.7661,4.9556,6719163,0
2008-09-19,7.0372,7.4336,5.501,6.1745,12403588,0
2008-09-22,6.5812,7.0865,4.8468,4.9162,3314896,0
2008-09-23,5.035,5.3522,4.4302,4.9458,4465782,0
2008-09-24,5.2034,5.253,4.7178,4.807,2712954,0
2008-09-25,5.4513,5.4513,4.7476,4.8666,1950353,0
2008-09-26,4.2423,5.4911,4.0736,5.2034,2442165,0
2008-09-29,5.0151,5.2034,4.1133,4.3213,2297739,0
2008-09-30,4.5494,4.9954,4.4103,4.9954,1071474,0
2008-10-01,5.0052,5.4413,4.807,5.0546,1246394,0
2008-10-02,4.9556,5.3027,4.698,4.698,1210805,0
2008-10-03,4.817,5.2034,4.2916,4.351,1639268,0
2008-10-06,3.8753,4.4103,3.3798,4.3708,1713213,0
2008-10-07,4.361,4.5594,3.5683,3.5683,1046875,0
2008-10-08,3.2309,3.8853,3.1814,3.5185,1348532,0
2008-10-09,3.5484,3.9646,2.1408,2.4382,2461733,0
2008-10-10,2.2303,2.7254,1.9722,2.4283,2907818,0
2008-10-13,2.7254,3.2209,2.7254,3.1222,1959808,0
2008-10-14,3.4687,3.5981,3.1716,3.5782,1852526,0
2008-10-15,3.3202,3.5385,3.0626,3.0626,811179,0
2008-10-16,3.2014,4.2816,3.0726,4.2816,2631186,0
2008-10-17,3.6474,4.2523,3.5683,3.8753,2594753,0
2008-10-20,3.9745,4.2125,3.8156,3.9151,909419,0
2008-10-21,3.8256,3.9251,3.5683,3.697,638268,0
2008-10-22,3.4687,3.7464,3.2113,3.2905,1287705,0
2008-10-23,3.3104,3.3104,2.5668,2.656,2148453,0
2008-10-24,2.2697,2.7254,2.1408,2.5176,2233364,0
2008-10-27,2.5176,3.0726,2.0416,2.0814,1433944,0
2008-10-28,2.3887,2.3986,1.8435,2.0814,2143930,0
2008-10-29,2.1308,3.0925,2.0416,2.9043,3178952,0
2008-10-30,3.3202,3.3202,2.7254,2.9535,1433659,0
2008-10-31,2.9635,3.9251,2.9635,3.5683,2512562,0
2008-11-03,3.5285,3.7168,3.3202,3.5285,1308650,0
2008-11-04,3.6179,3.8156,3.3202,3.4986,1938966,0
2008-11-05,4.0736,5.253,4.004,4.2125,11200673,0
2008-11-06,4.3114,4.4996,3.7563,3.8256,2955292,0
2008-11-07,3.9151,4.1429,3.5683,3.7068,2045874,0
2008-11-10,3.8653,3.9151,3.2309,3.2905,1518878,0
2008-11-11,3.2309,3.9151,2.9835,3.8554,1798465,0
2008-11-12,3.796,3.9448,3.0925,3.1814,2891108,0
2008-11-13,3.2408,3.7168,2.8944,3.3302,4013101,0
2008-11-14,3.2014,3.2805,2.6165,2.6165,3283834,0
2008-11-17,2.5867,2.9141,2.5867,2.6957,1031642,0
2008-11-18,2.6165,2.7155,2.2697,2.4979,1304332,0
2008-11-19,2.3986,2.4779,2.0615,2.1308,1602896,0
2008-11-20,1.7046,1.9821,1.2984,1.6554,5012274,0
2008-11-21,1.784,1.8237,1.3479,1.4867,3691574,0
2008-11-24,1.6355,2.002,1.4469,1.9525,1987114,0
2008-11-25,2.0316,2.1308,1.5663,1.9722,1977401,0
2008-11-26,1.8831,2.5867,1.8435,2.5176,2677425,0
2008-11-28,2.3788,2.825,2.3589,2.6858,1234865,0
2008-12-01,2.4779,2.4779,1.9327,1.9525,1438043,0
2008-12-02,2.3986,2.3986,2.0814,2.3589,1362309,0
2008-12-03,2.2797,2.815,2.1904,2.6957,2039305,0
2008-12-04,2.656,3.5385,2.6264,3.2508,3419897,0
2008-12-05,3.2209,3.5185,2.7453,3.4295,2827827,0
2008-12-08,3.4687,3.5683,2.9735,3.2705,1833098,0
2008-12-09,3.2014,3.4687,3.0329,3.3202,997896,0
2008-12-10,3.4589,3.4687,3.1222,3.35,835087,0
2008-12-11,3.2805,3.5385,2.9935,2.9935,1257744,0
2008-12-12,2.8944,2.924,2.6362,2.6758,2199870,0
2008-12-15,2.7453,2.795,2.5274,2.5966,708301,0
2008-12-16,2.646,2.9735,2.6264,2.9436,2175963,0
2008-12-17,2.9141,3.0626,2.785,3.0526,930769,0
2008-12-18,3.0726,3.5185,3.0726,3.2905,2272857,0
2008-12-19,3.5981,3.5981,3.3202,3.36,1801929,0
2008-12-22,3.3798,3.4393,2.9635,3.1023,1183426,0
2008-12-23,3.1418,3.2805,2.8744,3.0231,792013,0
2008-12-24,2.924,3.0329,2.785,2.9835,442559,0
2008-12-26,3.0231,3.1222,2.825,3.1123,322165,0
2008-12-29,3.0825,3.1616,2.9735,3.0726,421124,0
2008-12-30,3.1222,3.2014,2.9735,3.1914,508924,0
2008-12-31,3.1914,3.8653,3.1517,3.6474,1324303,0
2009-01-02,3.6474,3.9448,3.6179,3.8554,950649,0
2009-01-05,3.8355,4.014,3.4393,3.9348,1527577,0
2009-01-06,4.0239,4.2125,3.8256,4.1627,1295210,0
2009-01-07,3.9745,4.0736,3.8256,3.9051,983806,0
2009-01-08,3.8156,4.3313,3.7168,4.2423,2352712,0
2009-01-09,4.2623,4.361,3.9448,4.0538,889369,0
2009-01-12,4.0339,4.0339,3.6673,3.6673,968145,0
2009-01-13,3.6377,3.8753,3.5185,3.7761,1168973,0
2009-01-14,3.6179,3.6771,3.3699,3.4787,925731,0
2009-01-15,3.4787,3.5881,3.0133,3.3897,1138252,0
2009-01-16,3.4295,3.7861,3.2508,3.4986,776585,0
2009-01-20,3.4195,3.6474,2.9735,2.9735,1049957,0
2009-01-21,3.0427,3.1123,2.6066,2.825,1641560,0
2009-01-22,2.7254,2.7652,2.4779,2.5176,1014485,0
2009-01-23,2.4879,2.5768,2.1804,2.3887,1701991,0
2009-01-26,2.3986,2.6957,2.3887,2.557,1460213,0
2009-01-27,2.557,2.7354,2.4979,2.7254,898416,0
2009-01-28,2.8546,3.5185,2.8447,3.4393,1957461,0
2009-01-29,3.3302,3.7168,3.0427,3.6279,2122629,0
2009-01-30,3.5185,3.8156,3.1517,3.1914,1680174,0
2009-02-02,3.1222,3.1517,2.9043,2.9535,1019544,0
2009-02-03,2.9735,3.0133,2.805,2.8348,936675,0
2009-02-04,2.8447,3.1023,2.795,2.825,960787,0
2009-02-05,2.825,3.0231,2.5966,2.8944,1210808,0
2009-02-06,2.8944,3.3004,2.8844,3.1914,1538349,0
2009-02-09,3.2209,3.4195,3.132,3.36,970315,0
2009-02-10,3.36,3.4096,2.9735,3.0034,1031081,0
2009-02-11,3.0427,3.2805,3.0427,3.2209,844303,0
2009-02-12,3.1418,3.35,2.9043,3.3202,885955,0
2009-02-13,3.3699,3.8156,3.0231,3.0925,2697259,0
2009-02-17,2.9635,2.9635,2.5768,2.5768,1989066,0
2009-02-18,2.795,2.9336,2.3689,2.4085,1621066,0
2009-02-19,2.4581,2.656,2.3096,2.3492,1535062,0
2009-02-20,2.2697,2.3589,1.8733,1.9722,1727047,0
2009-02-23,2.0416,2.1804,1.7643,1.7643,800088,0
2009-02-24,1.8137,2.4085,1.6654,2.4085,1892494,0
2009-02-25,2.3589,2.3887,1.923,2.0216,2168565,0
2009-02-26,2.0615,2.1804,1.8634,1.903,1317701,0
2009-02-27,1.8634,2.0515,1.784,1.8931,1260796,0
2009-03-02,1.8435,1.8733,1.6849,1.6849,1440883,0
2009-03-03,1.7346,1.8336,1.1497,1.2389,2574877,0
2009-03-04,1.3281,1.3281,1.0109,1.2488,3477464,0
2009-03-05,1.1497,1.2189,0.9914,1.0207,1672119,0
2009-03-06,1.1099,1.1199,0.9416,0.9516,1772357,0
2009-03-09,0.9416,1.1595,0.9416,1.1099,1350982,0
2009-03-10,1.1694,1.4469,1.1694,1.3778,2517617,0
2009-03-11,1.3778,1.4867,1.1199,1.2289,1512227,0
2009-03-12,1.1497,1.427,1.09,1.338,1401626,0
2009-03-13,1.338,1.427,1.2488,1.338,1166826,0
2009-03-16,1.3679,1.8137,1.338,1.4867,1910962,0
2009-03-17,1.5464,1.7346,1.5364,1.7346,799946,0
2009-03-18,1.7246,1.9525,1.6256,1.8237,1379660,0
2009-03-19,1.8733,1.9821,1.5364,1.6751,1702226,0
2009-03-20,1.7046,1.7046,1.4569,1.5164,904877,0
2009-03-23,1.6355,1.8237,1.5164,1.6256,1738731,0
2009-03-24,1.5859,1.7346,1.4964,1.5264,1016126,0
2009-03-25,1.5564,1.7544,1.5064,1.6654,1609317,0
2009-03-26,1.7544,1.9525,1.6454,1.9525,2899166,0
2009-03-27,1.8534,1.9525,1.7939,1.8038,1222375,0
2009-03-30,1.7544,1.7544,1.5364,1.5364,805046,0
2009-03-31,1.5663,1.8435,1.4964,1.8038,1506574,0
2009-04-01,1.7146,1.8931,1.6751,1.8733,686573,0
2009-04-02,1.9525,2.0814,1.923,2.0316,1772554,0
2009-04-03,2.0316,2.0615,1.903,2.0416,498652,0
2009-04-06,2.002,2.1208,1.9327,2.0914,829941,0
2009-04-07,2.0914,2.3392,2.0316,2.2303,1321366,0
2009-04-08,2.3392,2.3788,2.0216,2.0914,997049,0
2009-04-09,2.1009,2.2996,2.0316,2.2996,1565569,0
2009-04-13,2.2996,2.3295,2.0814,2.2797,1135504,0
2009-04-14,2.2203,2.3492,2.002,2.0117,1057371,0
2009-04-15,1.9821,1.9821,1.8435,1.9327,1004592,0
2009-04-16,1.9624,2.2402,1.9624,2.1308,2056371,0
2009-04-17,2.1009,2.1706,2.0416,2.0714,1479380,0
2009-04-20,1.9821,2.0216,1.6849,1.7146,1575169,0
2009-04-21,1.7146,1.9525,1.6355,1.8831,1585841,0
2009-04-22,1.8137,1.8831,1.1893,1.7346,1524526,0
2009-04-23,1.7939,1.7939,1.6056,1.6256,1045461,0
2009-04-24,1.6554,1.7445,1.6056,1.7346,1215534,0
2009-04-27,1.6849,1.7346,1.6256,1.6355,1130361,0
2009-04-28,1.6654,1.7346,1.6156,1.6654,840334,0
2009-04-29,1.6948,1.7643,1.6355,1.7246,1021794,0
2009-04-30,1.8038,1.8435,1.7146,1.7146,1433924,0
2009-05-01,1.7046,2.0216,1.6554,1.9821,3030011,0
2009-05-04,2.0814,2.3096,2.0316,2.1804,5028688,0
2009-05-05,2.0814,2.7752,2.0416,2.7254,7846252,0
2009-05-06,2.6858,2.7652,2.3492,2.6758,4994245,0
2009-05-07,2.9141,2.9141,2.6066,2.6066,3077682,0
2009-05-08,2.6758,3.4986,2.6758,3.2705,7942810,0
2009-05-11,3.2705,3.6474,3.1023,3.3996,3719539,0
2009-05-12,3.6179,3.6279,2.9336,3.1123,3068956,0
2009-05-13,2.9141,3.0231,2.6362,2.656,2722970,0
2009-05-14,2.5867,3.0526,2.4779,2.9436,1928945,0
2009-05-15,3.0526,3.0925,2.7254,2.7652,1077675,0
2009-05-18,2.815,3.1222,2.7752,3.1222,1155584,0
2009-05-19,3.132,3.3798,2.9635,3.2014,1663897,0
2009-05-20,3.2508,3.3996,3.0726,3.1222,1362102,0
2009-05-21,3.0133,3.0825,2.8844,2.9535,1145377,0
2009-05-22,2.9835,3.0726,2.8646,2.8744,797042,0
2009-05-26,2.805,2.9735,2.785,2.9735,783849,0
2009-05-27,2.9735,3.0726,2.7652,2.7652,792383,0
2009-05-28,3.0034,3.0034,2.5966,2.785,1124626,0
2009-05-29,2.795,2.805,2.646,2.805,911048,0
2009-06-01,2.9336,3.1418,2.8447,3.0626,1844678,0
2009-06-02,2.9835,3.3202,2.9735,3.2508,1505000,0
2009-06-03,3.3302,3.4687,3.2209,3.3699,1772432,0
2009-06-04,3.4787,3.7861,3.34,3.5782,2275034,0
2009-06-05,3.6279,3.8057,3.34,3.5185,1245863,0
2009-06-08,3.4295,3.5085,3.3202,3.3996,590190,0
2009-06-09,3.36,3.4687,3.2705,3.2705,745749,0
2009-06-10,3.4589,3.4589,3.2014,3.2408,734995,0
2009-06-11,3.2508,3.3798,3.2209,3.2508,504387,0
2009-06-12,3.2209,3.2508,3.0526,3.1123,634506,0
2009-06-15,3.0231,3.1023,2.9835,3.0626,679286,0
2009-06-16,3.0726,3.0925,2.8348,2.8744,916022,0
2009-06-17,2.8546,2.8546,2.5372,2.557,1187248,0
2009-06-18,2.557,2.815,2.5274,2.6264,956648,0
2009-06-19,2.7652,2.8546,2.6165,2.656,959163,0
2009-06-22,2.6758,2.6858,2.3295,2.3492,1196707,0
2009-06-23,2.4382,2.4382,2.2303,2.2402,797769,0
2009-06-24,2.2797,2.7652,2.2797,2.557,1475399,0
2009-06-25,2.5274,2.6957,2.4482,2.6957,649868,0
2009-06-26,2.5867,2.8844,2.5077,2.785,2181043,0
2009-06-29,2.7752,2.8646,2.5867,2.7057,894775,0
2009-06-30,2.7155,2.7652,2.5966,2.6957,692550,0
2009-07-01,2.815,2.9336,2.7254,2.8744,842810,0
2009-07-02,2.8348,2.8546,2.5768,2.7553,762215,0
2009-07-06,2.7254,2.7254,2.4382,2.468,1025226,0
2009-07-07,2.4283,2.4779,2.2598,2.2697,660277,0
2009-07-08,2.3392,2.3492,2.0216,2.0914,1086902,0
2009-07-09,2.1208,2.1507,1.9821,2.002,1011432,0
2009-07-10,1.9722,1.9921,1.7939,1.8435,1801469,0
2009-07-13,1.903,2.0416,1.8137,2.0216,1728865,0
2009-07-14,2.1408,2.1507,1.9624,2.002,1155496,0
2009-07-15,2.1208,2.2996,2.0515,2.1607,1968628,0
2009-07-16,2.1507,2.3195,2.0515,2.2402,2751582,0
2009-07-17,2.3295,2.5176,2.3096,2.4779,2251323,0
2009-07-20,2.3195,2.547,2.3195,2.4085,1489588,0
2009-07-21,2.4184,2.6264,2.2797,2.3295,2172050,0
2009-07-22,2.25,2.4879,2.25,2.4085,667075,0
2009-07-23,2.4779,2.646,2.4184,2.6362,1038608,0
2009-07-24,2.6362,2.815,2.5768,2.805,1113529,0
2009-07-27,2.8744,3.1222,2.805,2.8844,1613340,0
2009-07-28,2.8646,2.9336,2.6858,2.8844,1211148,0
2009-07-29,2.8844,3.132,2.805,3.0825,1702037,0
2009-07-30,3.1616,3.6079,3.1222,3.4195,2554259,0
2009-07-31,3.4195,3.4687,3.2014,3.3004,1268124,0
2009-08-03,3.4195,3.5583,3.3302,3.5484,1306263,0
2009-08-04,3.4787,4.1133,3.4687,3.6377,3867377,0
2009-08-05,5.114,6.7892,4.807,6.6604,18916319,0
2009-08-06,6.6702,7.8497,6.6702,6.9777,12151426,0
2009-08-07,6.8884,7.0469,6.1251,6.7695,5418617,0
2009-08-10,6.601,7.3145,6.2641,7.1362,3524900,0
2009-08-11,6.7495,7.1262,6.4919,6.7495,3192461,0
2009-08-12,6.6207,7.1262,6.4522,6.6604,4246522,0
2009-08-13,6.7495,7.1065,6.482,7.0075,2938411,0
2009-08-14,6.9877,7.5924,6.6207,7.3839,4198930,0
2009-08-17,6.9777,7.2847,6.591,7.1362,3390668,0
2009-08-18,7.2054,8.177,7.1362,7.8,6259562,0
2009-08-19,7.6023,8.3947,7.4832,8.345,4406488,0
2009-08-20,8.4345,8.831,8.0878,8.1969,7519810,0
2009-08-21,8.4345,8.5734,8.2265,8.4543,3226697,0
2009-08-24,8.6129,9.0786,8.4938,8.8112,3487733,0
2009-08-25,9.0392,9.853,8.95,9.3365,4966378,0
2009-08-26,9.595,9.595,9.0292,9.277,2901208,0
2009-08-27,9.2275,9.4158,8.5634,9.1977,3604828,0
2009-08-28,9.2573,9.516,8.9004,9.3166,2113368,0
2009-08-31,9.0492,9.2176,8.603,9.0885,3212139,0
2009-09-01,9.0786,9.3166,8.4445,8.6228,3529656,0
2009-09-02,8.1275,8.2265,7.79,7.8894,2564516,0
2009-09-03,8.0878,8.4445,8.0878,8.2761,1545317,0
2009-09-04,8.177,8.5334,8.0281,8.5234,1314302,0
2009-09-08,8.6427,9.0984,8.6328,9.0885,1875002,0
2009-09-09,9.1183,10.011,9.0292,9.685,3900678,0
2009-09-10,9.565,10.367,9.277,10.178,4641165,0
2009-09-11,10.238,10.556,10.04,10.158,2621850,0
2009-09-14,9.853,10.506,9.545,10.436,2060521,0
2009-09-15,10.536,11.475,10.436,11.189,3764609,0
2009-09-16,11.485,12.101,11.326,11.694,4881089,0
2009-09-17,11.734,11.942,11.159,11.773,3399092,0
2009-09-18,11.872,12.13,11.624,12.042,2939257,0
2009-09-21,11.803,11.803,11.258,11.366,2710152,0
2009-09-22,11.644,12.12,11.455,11.952,2563022,0
2009-09-23,12.051,12.368,11.604,11.614,2062768,0
2009-09-24,11.684,11.803,10.238,10.436,3390788,0
2009-09-25,10.407,10.871,10.06,10.337,1717399,0
2009-09-28,10.407,11.724,10.158,11.684,2797766,0
2009-09-29,11.654,11.892,11.03,11.07,1783293,0
2009-09-30,11.346,11.406,10.426,10.486,2636711,0
2009-10-01,10.655,10.743,8.9301,8.95,4658979,0
2009-10-02,8.6228,9.3763,8.4245,9.0392,4846951,0
2009-10-05,9.0292,9.3066,8.5634,9.1183,3271187,0
2009-10-06,9.3166,9.506,8.7914,9.0094,2312026,0
2009-10-07,9.0193,9.168,8.7716,8.8212,2569328,0
2009-10-08,9.0094,9.0193,8.7122,8.7419,2611888,0
2009-10-09,8.7222,8.7518,8.0978,8.3649,2252710,0
2009-10-12,8.3255,8.6427,8.2959,8.4047,1962158,0
2009-10-13,8.3255,8.4839,8.0679,8.0878,2327204,0
2009-10-14,8.4245,8.7322,8.2761,8.6627,3225368,0
2009-10-15,8.5734,8.7816,8.3748,8.5234,2781853,0
2009-10-16,8.0281,8.0978,6.8983,7.0372,9984362,0
2009-10-19,7.1362,7.2351,6.6404,6.6801,5025573,0
2009-10-20,6.8687,6.8687,6.2342,6.2542,3828754,0
2009-10-21,6.0065,6.5712,6.0065,6.1055,4204879,0
2009-10-22,6.1945,6.8588,6.0461,6.7001,4430479,0
2009-10-23,6.7892,6.8983,6.0461,6.1152,4551242,0
2009-10-26,6.1745,6.2937,5.4812,5.5504,4214537,0
2009-10-27,5.5999,5.6691,5.2629,5.3027,3518367,0
2009-10-28,5.4019,5.7086,4.9458,4.9954,6286400,0
2009-10-29,5.2828,6.0757,5.1637,6.0065,8733304,0
2009-10-30,6.1055,6.6304,5.5306,5.7385,10778767,0
2009-11-02,6.0361,6.0361,4.936,5.2728,6734545,0
2009-11-03,5.2034,5.9271,5.0052,5.8676,5535611,0
2009-11-04,6.3334,7.0075,6.0065,6.0361,9741051,0
2009-11-05,6.1945,6.3532,5.6195,5.8875,4066044,0
2009-11-06,5.6493,6.2542,5.5504,6.0857,3545397,0
2009-11-09,6.2839,6.3731,6.1055,6.3532,2846267,0
2009-11-10,6.1348,6.2342,5.5603,5.6096,4347541,0
2009-11-11,5.7684,5.9074,5.6294,5.7881,3193926,0
2009-11-12,5.7485,5.7684,5.2728,5.3226,3969584,0
2009-11-13,5.362,5.4712,5.253,5.4019,4379944,0
2009-11-16,5.6096,5.6294,5.124,5.2232,3520671,0
2009-11-17,5.2133,5.3425,4.9854,4.9954,3290258,0
2009-11-18,5.0251,5.6988,4.9655,5.6393,5716009,0
2009-11-19,5.4612,5.5901,5.1041,5.2331,3925587,0
2009-11-20,5.2331,5.2927,4.9556,5.0251,3802341,0
2009-11-23,5.1934,5.3522,5.0446,5.0645,3540923,0
2009-11-24,5.1041,5.114,4.7971,4.9162,2836930,0
2009-11-25,5.0052,5.0052,4.6187,4.688,2996991,0
2009-11-27,4.4004,4.5394,4.1528,4.4302,1688236,0
2009-11-30,4.5394,4.6485,4.2423,4.4302,2653724,0
2009-12-01,4.5989,5.4513,4.4501,5.4413,10051078,0
2009-12-02,5.3127,5.5405,5.114,5.1438,4104025,0
2009-12-03,5.3326,5.8875,5.2629,5.4217,6634629,0
2009-12-04,5.7086,6.0263,5.4118,6.0065,6108250,0
2009-12-07,5.9568,6.4028,5.8178,6.3035,5965536,0
2009-12-08,6.1845,6.482,6.0956,6.2242,4037981,0
2009-12-09,6.2641,6.3928,5.8278,6.0263,3319709,0
2009-12-10,6.1055,6.1447,5.7086,5.8875,2837870,0
2009-12-11,6.0164,6.2542,5.8477,6.2442,1870275,0
2009-12-14,6.3433,6.5414,6.1547,6.5217,2320896,0
2009-12-15,6.482,6.5316,6.1055,6.1251,1810090,0
2009-12-16,6.2143,6.482,6.1447,6.3928,1992503,0
2009-12-17,6.3035,6.3433,6.0757,6.1547,1173673,0
2009-12-18,6.1745,6.3632,5.9074,6.1055,2319802,0
2009-12-21,6.1645,6.4028,6.0659,6.4028,1734527,0
2009-12-22,6.4028,8.1177,6.3928,8.0481,9799022,0
2009-12-23,7.7703,7.9289,6.9877,7.0372,5682197,0
2009-12-24,7.0865,7.7505,7.0865,7.4832,2761935,0
2009-12-28,7.7703,7.7703,7.0174,7.0965,2038864,0
2009-12-29,7.1856,7.691,7.1362,7.513,3935625,0
2009-12-30,7.4436,7.4733,7.1065,7.2548,1743990,0
2009-12-31,7.2748,7.5626,7.2153,7.2449,1812898,0
2010-01-04,7.4733,8.286,7.4733,7.7406,4875926,0
2010-01-05,7.7603,8.3156,7.5626,8.1275,3341415,0
2010-01-06,8.1573,8.2465,7.9289,8.1969,2663704,0
2010-01-07,8.1969,8.841,8.0182,8.6923,4587207,0
2010-01-08,8.8609,9.3664,8.6727,8.831,5990811,0
2010-01-11,9.0193,9.4553,8.841,9.0492,3074725,0
2010-01-12,8.9698,9.1183,8.1275,8.177,4335629,0
2010-01-13,8.3255,8.5933,7.79,8.4741,3218249,0
2010-01-14,8.4543,8.5534,8.1275,8.286,1904052,0
2010-01-15,8.2365,8.345,7.721,7.79,3117470,0
2010-01-19,7.691,7.9785,7.4336,7.7505,2684968,0
2010-01-20,7.6319,8.0381,7.5328,7.622,2397059,0
2010-01-21,7.6023,7.9093,7.1362,7.1856,2788444,0
2010-01-22,7.1558,7.2351,6.601,6.6304,3520171,0
2010-01-25,6.8388,6.8983,6.3135,6.6404,3289256,0
2010-01-26,6.6404,7.4336,6.4721,6.9283,5270926,0
2010-01-27,6.8687,7.0665,6.4028,6.7695,4063167,0
2010-01-28,6.9382,6.9877,6.4919,6.6702,2328211,0
2010-01-29,6.9183,7.0372,6.2839,6.3731,3155893,0
2010-02-01,6.4325,6.6901,6.1645,6.6604,2332302,0
2010-02-02,6.8388,7.2449,6.5712,7.1362,3853083,0
2010-02-03,7.0665,7.2153,6.7595,7.0865,3264836,0
2010-02-04,6.958,6.9877,6.3035,6.3135,3351280,0
2010-02-05,6.3532,6.4621,6.056,6.3532,2809262,0
2010-02-08,6.3928,6.6901,6.1945,6.3532,2065832,0
2010-02-09,6.5414,6.71,6.3334,6.6404,2241681,0
2010-02-10,6.5812,6.9481,6.4721,6.9183,2964535,0
2010-02-11,6.9283,7.1262,6.7396,7.0965,2358216,0
2010-02-12,6.9083,7.8,6.829,7.7703,5814464,0
2010-02-16,7.7505,8.0281,7.5824,7.9785,4124651,0
2010-02-17,7.9289,8.2761,7.79,7.8497,3750157,0
2010-02-18,7.6714,8.3748,7.6714,8.2959,4177553,0
2010-02-19,8.286,8.3848,8.0779,8.0978,2839449,0
2010-02-22,8.2761,8.6923,8.177,8.5037,5255204,0
2010-02-23,9.2076,10.288,9.1281,9.2968,18019450,0
2010-02-24,9.148,9.4455,8.8609,8.9599,4619172,0
2010-02-25,8.7617,10.089,8.6129,10.079,8197753,0
2010-02-26,10.04,10.079,9.526,9.734,4811715,0
2010-03-01,9.813,10.06,9.764,9.863,3128250,0
2010-03-02,9.972,10.546,9.972,10.258,2883178,0
2010-03-03,10.307,10.486,10.07,10.188,2250388,0
2010-03-04,10.248,10.297,10.011,10.079,2634037,0
2010-03-05,10.188,10.595,10.188,10.436,3594659,0
2010-03-08,10.506,11.179,10.506,10.605,3639900,0
2010-03-09,10.565,11.238,10.506,11.01,4792855,0
2010-03-10,11.268,11.942,11.179,11.475,5379494,0
2010-03-11,11.268,11.674,10.833,11.545,3546618,0
2010-03-12,11.654,11.793,11.1,11.455,3142421,0
2010-03-15,11.258,11.475,10.783,11.159,2594001,0
2010-03-16,11.11,11.436,10.921,11.356,1988312,0
2010-03-17,11.485,11.803,11.396,11.614,2032175,0
2010-03-18,11.754,11.892,11.555,11.604,1760230,0
2010-03-19,11.734,11.793,11.169,11.209,2635694,0
2010-03-22,11.03,11.485,10.773,11.485,1837805,0
2010-03-23,11.684,12.091,11.604,11.783,4491939,0
2010-03-24,11.714,14.618,11.664,14.391,21063142,0
2010-03-25,14.224,14.966,12.825,12.974,11574637,0
2010-03-26,13.589,14.53,13.49,13.837,7125753,0
2010-03-29,13.937,14.371,13.648,14.184,4295116,0
2010-03-30,14.253,14.55,13.907,14.48,4337339,0
2010-03-31,14.599,15.839,14.559,15.502,9958934,0
2010-04-01,15.769,16.355,15.661,16.236,8357358,0
2010-04-05,16.475,17.096,16.365,17.086,4950869,0
2010-04-06,17.007,17.126,16.554,16.692,4248708,0
2010-04-07,16.544,17.017,15.849,16.018,4947869,0
2010-04-08,15.691,16.475,15.621,16.325,4035659,0
2010-04-09,16.869,16.997,16.216,16.514,3016010,0
2010-04-12,16.455,16.938,16.266,16.564,3064938,0
2010-04-13,16.574,16.789,16.018,16.137,3537434,0
2010-04-14,16.554,17.841,16.405,17.772,4915720,0
2010-04-15,17.792,18.286,17.543,17.979,2978659,0
2010-04-16,17.88,18.296,17.364,17.732,5754379,0
2010-04-19,17.583,18.326,16.809,17.454,4368271,0
2010-04-20,16.859,17.275,16.037,16.751,7430568,0
2010-04-21,16.829,17.811,16.751,17.434,4127087,0
2010-04-22,17.503,18.127,17.027,17.503,3543593,0
2010-04-23,17.613,18.515,17.613,18.167,3775310,0
2010-04-26,17.742,17.92,17.394,17.484,3521841,0
2010-04-27,17.364,17.742,15.611,15.671,6327349,0
2010-04-28,15.889,16.355,14.569,14.589,8045227,0
2010-04-29,14.807,15.611,14.076,15.244,6660112,0
2010-04-30,15.204,15.502,14.026,14.066,3120174,0
2010-05-03,14.174,14.737,14.174,14.5,3590587,0
2010-05-04,13.054,13.232,12.557,12.716,12347326,0
2010-05-05,12.239,12.289,11.1,11.209,12398303,0
2010-05-06,10.852,11.03,4.9458,9.744,71244049,0
2010-05-07,10.089,10.198,9.1183,9.3166,20269464,0
2010-05-10,10.238,10.476,10.04,10.168,12927242,0
2010-05-11,9.744,10.188,9.535,9.744,9316510,0
2010-05-12,10.03,10.367,9.863,10.327,7597990,0
2010-05-13,10.397,10.852,10.099,10.208,6832622,0
2010-05-14,10.03,10.109,9.4751,9.734,6448330,0
2010-05-17,9.734,10.089,9.277,9.784,6127028,0
2010-05-18,10.079,10.109,9.1879,9.3166,7866033,0
2010-05-19,9.3066,9.833,8.9896,9.585,9595973,0
2010-05-20,9.1879,9.3862,8.4245,8.4543,11892786,0
2010-05-21,8.1078,9.0392,8.1078,8.7816,8905056,0
2010-05-24,8.7816,8.9798,8.187,8.2068,5796433,0
2010-05-25,7.9587,8.6427,7.5924,8.6228,8803836,0
2010-05-26,9.0588,9.148,8.7518,8.9103,8130255,0
2010-05-27,9.2076,10.002,9.1281,9.933,8905514,0
2010-05-28,9.923,10.407,9.813,10.188,12489168,0
2010-06-01,9.863,10.357,9.2573,9.2968,6069113,0
2010-06-02,9.4455,9.565,8.9996,9.565,6395143,0
2010-06-03,9.675,10.208,9.575,10.128,5225184,0
2010-06-04,9.4957,9.804,9.0392,9.0984,5983870,0
2010-06-07,9.138,9.2473,8.1672,8.2265,8164757,0
2010-06-08,8.4938,8.5234,7.5924,8.1474,10024070,0
2010-06-09,8.286,8.6727,7.8795,8.0679,6979575,0
2010-06-10,8.4345,8.9202,8.3352,8.9004,6931598,0
2010-06-11,8.7518,9.0094,8.6328,8.841,4883753,0
2010-06-14,9.158,9.3862,8.9301,9.148,6384207,0
2010-06-15,9.3664,10.178,9.2573,10.138,8890826,0
2010-06-16,9.843,9.992,9.665,9.734,6848309,0
2010-06-17,9.734,9.893,9.0686,9.3565,6067330,0
2010-06-18,9.4355,9.4851,9.1083,9.3465,5330053,0
2010-06-21,9.615,9.714,8.8012,8.94,4965791,0
2010-06-22,8.9599,9.0984,8.4642,8.4938,6274901,0
2010-06-23,8.5734,8.6129,8.0182,8.1275,8550499,0
2010-06-24,8.1672,8.831,8.058,8.5434,10529737,0
2010-06-25,8.6328,8.7816,8.3848,8.7716,6556150,0
2010-06-28,8.7518,8.8012,8.2465,8.2563,4187818,0
2010-06-29,7.8894,7.9982,7.2748,7.3741,7283494,0
2010-06-30,7.4872,7.6753,7.12,7.1795,5141529,0
2010-07-01,7.2253,7.3444,6.4522,6.9283,13908495,0
2010-07-02,7.0665,7.0765,6.5613,6.7793,5985327,0
2010-07-06,7.0372,7.2351,6.6801,6.7396,5650398,0
2010-07-07,6.7595,7.5428,6.7198,7.513,5937154,0
2010-07-08,7.7803,7.8894,7.5626,7.8595,4758425,0
2010-07-09,7.82,8.2265,7.691,8.1275,3898282,0
2010-07-12,8.0679,8.3058,7.8595,7.9982,3056466,0
2010-07-13,8.3748,8.6727,8.2662,8.6129,5579583,0
2010-07-14,8.4245,8.7716,8.4047,8.5135,5445445,0
2010-07-15,8.5933,8.9202,8.1474,8.4146,3515607,0
2010-07-16,8.286,8.3156,7.3344,7.3939,6726326,0
2010-07-19,7.4236,7.6121,7.0965,7.5328,4851326,0
2010-07-20,7.513,8.3058,7.2054,8.286,9127802,0
2010-07-21,8.3947,8.5135,8.1275,8.1375,5256097,0
2010-07-22,8.3255,8.8609,8.3255,8.8012,4966998,0
2010-07-23,8.7322,9.168,8.5234,9.0094,6916401,0
2010-07-26,9.0094,9.4158,8.9202,9.2968,4676007,0
2010-07-27,9.4851,9.516,9.0588,9.1183,3826735,0
2010-07-28,9.0492,9.1977,8.7022,8.7914,3970344,0
2010-07-29,8.7816,8.9202,8.2265,8.6923,5208504,0
2010-07-30,8.4642,8.9301,8.345,8.5234,4025107,0
2010-08-02,8.7617,9.0588,8.7322,8.95,4802057,0
2010-08-03,8.0381,8.2959,7.1757,7.1954,19979121,0
2010-08-04,7.2253,7.2648,6.958,6.9877,6499959,0
2010-08-05,7.0372,7.5924,6.9877,7.3741,8006536,0
2010-08-06,7.3939,7.6812,7.1856,7.3542,6957894,0
2010-08-09,7.4633,7.5328,7.1856,7.2847,2788565,0
2010-08-10,7.1954,7.2449,6.9679,7.1162,4483870,0
2010-08-11,6.9382,7.0566,6.7396,6.7495,4173350,0
2010-08-12,6.6604,6.8687,6.5217,6.5414,4174252,0
2010-08-13,6.6404,6.7695,6.4325,6.4325,3924778,0
2010-08-16,6.4919,6.6404,6.383,6.5712,3069486,0
2010-08-17,6.71,7.1657,6.591,6.9679,5897970,0
2010-08-18,7.0174,7.1757,6.819,6.9977,3592948,0
2010-08-19,6.8687,6.9977,6.591,6.601,3135892,0
2010-08-20,6.6404,6.8687,6.6207,6.829,3422513,0
2010-08-23,7.0075,7.0075,6.5217,6.5414,3443969,0
2010-08-24,6.4325,6.4919,6.2242,6.2641,3418525,0
2010-08-25,6.2242,6.2937,5.9866,6.2542,5509776,0
2010-08-26,6.4919,6.4919,6.1152,6.1547,4963572,0
2010-08-27,6.2839,6.591,6.0659,6.5812,5090059,0
2010-08-30,6.5613,6.5613,6.1945,6.2043,3000378,0
2010-08-31,6.2375,6.4358,6.1977,6.2774,4161322,0
2010-09-01,6.4423,6.829,6.4128,6.7991,5208208,0
2010-09-02,6.8091,7.0566,6.7595,7.0566,3087762,0
2010-09-03,7.3741,7.5526,7.3046,7.4436,4824442,0
2010-09-07,7.3542,7.4137,7.0665,7.0865,3546390,0
2010-09-08,7.2054,7.6319,7.1856,7.4832,3721984,0
2010-09-09,7.7603,7.7803,7.4137,7.4932,2766633,0
2010-09-10,7.5924,7.6319,7.3542,7.5328,2676383,0
2010-09-13,7.7308,7.8795,7.711,7.8298,3109150,0
2010-09-14,7.81,7.8894,7.5626,7.5824,2847694,0
2010-09-15,7.5228,7.6615,7.4038,7.5526,2563860,0
2010-09-16,7.513,7.5526,7.2648,7.4038,2714076,0
2010-09-17,7.5228,7.5228,7.2748,7.3542,2488030,0
2010-09-20,7.4038,7.6812,7.2449,7.6517,3167689,0
2010-09-21,7.81,7.8595,7.5328,7.5526,2790781,0
2010-09-22,7.4832,7.5724,7.2153,7.2648,2820915,0
2010-09-23,7.1657,7.3542,7.0665,7.1262,2871683,0
2010-09-24,7.2947,7.4832,7.2548,7.4832,2592613,0
2010-09-27,7.513,7.6319,7.3839,7.4038,1608823,0
2010-09-28,7.4533,7.8298,7.2847,7.8,3899187,0
2010-09-29,7.711,8.0779,7.622,7.8993,3852979,0
2010-09-30,8.0381,8.1474,7.711,7.7505,2807265,0
2010-10-01,7.9685,8.0182,7.6714,7.7406,2247615,0
2010-10-04,7.6714,7.81,7.4533,7.4932,2154005,0
2010-10-05,7.622,7.8298,7.5328,7.8298,2820168,0
2010-10-06,7.7703,8.2166,7.701,8.0878,4710788,0
2010-10-07,8.1969,8.3058,7.9685,8.1177,3274475,0
2010-10-08,8.1275,8.8904,8.0182,8.831,6868151,0
2010-10-11,8.9103,8.9996,8.2761,8.3058,5367839,0
2010-10-12,8.286,8.5534,8.1474,8.345,3305180,0
2010-10-13,8.5135,8.6328,8.2465,8.2662,3927181,0
2010-10-14,8.286,9.138,8.1573,8.831,10442019,0
2010-10-15,9.0292,9.0885,8.5634,8.6923,5735035,0
2010-10-18,8.6923,9.0392,8.6129,8.8012,4000692,0
2010-10-19,8.5933,9.2573,8.4839,9.138,9626385,0
2010-10-20,9.277,9.3465,8.9599,9.0392,5046547,0
2010-10-21,9.1083,9.3862,8.841,8.8904,4661032,0
2010-10-22,8.94,9.0193,8.6727,8.8609,2396342,0
2010-10-25,8.9698,9.0786,8.4839,8.5933,3959436,0
2010-10-26,8.5135,8.7322,8.3947,8.6228,2682828,0
2010-10-27,8.4839,8.6627,8.3549,8.4146,2837659,0
2010-10-28,8.5037,8.5037,7.5428,7.5824,10190162,0
2010-10-29,7.6531,7.8315,7.3951,7.5241,5559199,0
2010-11-01,7.5526,7.701,7.2748,7.3839,4408150,0
2010-11-02,8.1177,8.7518,7.8298,8.4839,15486055,0
2010-11-03,8.4642,8.6328,8.1672,8.5334,6166429,0
2010-11-04,8.7022,9.1083,8.6627,9.0885,5250436,0
2010-11-05,9.158,10.03,9.0686,9.863,8076078,0
2010-11-08,9.3166,9.3565,8.5634,8.7419,15148421,0
2010-11-09,8.7222,8.7716,8.1177,8.1969,28197176,0
2010-11-10,8.2662,8.4245,7.9884,8.3848,12686427,0
2010-11-11,8.286,8.345,8.0281,8.0679,10189295,0
2010-11-12,8.058,8.1375,7.5824,7.622,7775304,0
2010-11-15,7.7406,8.0281,7.5924,7.6121,4977763,0
2010-11-16,7.5626,7.721,7.2847,7.4733,8578051,0
2010-11-17,7.5328,7.5526,7.2351,7.2748,7358171,0
2010-11-18,7.5428,7.7603,7.4633,7.5031,4143657,0
2010-11-19,7.4038,7.6319,7.2648,7.4533,4565308,0
2010-11-22,7.4633,7.5824,7.2449,7.2548,4658314,0
2010-11-23,7.2153,7.2748,6.9777,7.0566,7021828,0
2010-11-24,7.2054,7.2748,7.0965,7.2351,4909581,0
2010-11-26,7.2153,7.2253,7.0174,7.0665,2060176,0
2010-11-29,7.1262,7.2548,6.9877,7.2054,3124018,0
2010-11-30,7.1398,7.2192,6.9814,7.031,4376931,0
2010-12-01,7.2548,7.3839,7.1856,7.2748,4739284,0
2010-12-02,7.3046,7.6023,7.2548,7.5626,7524697,0
2010-12-03,7.4832,7.6023,7.3444,7.4436,4241397,0
2010-12-06,7.4137,7.4832,7.3444,7.3444,2742864,0
2010-12-07,7.6023,7.6319,7.3245,7.3344,5456729,0
2010-12-08,7.3741,8.0481,7.3741,7.8595,11405615,0
2010-12-09,7.9289,7.9685,7.6714,7.7603,4470885,0
2010-12-10,7.8497,7.9192,7.7308,7.8894,3624584,0
2010-12-13,8.0381,8.187,7.8795,7.9388,6519021,0
2010-12-14,7.9388,8.0082,7.7803,7.81,3798639,0
2010-12-15,7.8497,8.0082,7.701,7.7406,3263016,0
2010-12-16,7.79,7.8795,7.691,7.721,2124208,0
2010-12-17,7.8298,7.8595,7.6517,7.711,4203377,0
2010-12-20,7.7703,7.8497,7.5428,7.6714,3591617,0
2010-12-21,7.7603,8.0281,7.721,7.9884,3406883,0
2010-12-22,8.0381,8.187,7.9785,8.058,2752647,0
2010-12-23,8.0481,8.1672,7.9192,7.9685,2138200,0
2010-12-27,7.9289,8.0779,7.8795,8.0381,1125873,0
2010-12-28,8.058,8.058,7.9289,7.9488,1535915,0
2010-12-29,8.1021,8.2805,8.0324,8.1219,4561272,0
2010-12-30,8.0821,8.2509,8.0524,8.1121,2198830,0
2010-12-31,8.0585,8.0884,7.959,7.9986,1971773,0
2011-01-03,8.1474,8.5833,8.1474,8.5534,6200888,0
2011-01-04,8.6627,8.841,8.3352,8.603,6943733,0
2011-01-05,8.5634,9.0686,8.4543,8.95,7364449,0
2011-01-06,8.9896,9.1183,8.7222,8.8212,7409100,0
2011-01-07,8.9103,9.0094,8.7617,8.8904,3116444,0
2011-01-10,8.7716,8.8904,8.7222,8.7914,2663111,0
2011-01-11,8.8609,9.3565,8.8609,9.2672,10020734,0
2011-01-12,9.4355,9.4751,9.1779,9.3066,5497562,0
2011-01-13,9.3066,9.3664,9.1779,9.3066,2727751,0
2011-01-14,9.2573,9.645,9.2573,9.4957,3654400,0
2011-01-18,9.506,9.575,9.2968,9.555,3133392,0
2011-01-19,9.148,9.2275,7.9587,8.1177,20433114,0
2011-01-20,8.0878,8.4642,7.7803,7.82,10242074,0
2011-01-21,7.9289,8.1474,7.691,7.79,7008056,0
2011-01-24,7.7603,7.8894,7.5228,7.6319,6369268,0
2011-01-25,7.5724,7.6023,7.0075,7.4137,14541047,0
2011-01-26,7.4336,7.513,7.2548,7.3344,4598750,0
2011-01-27,7.2847,7.5526,7.2449,7.3839,4066010,0
2011-01-28,7.3444,7.4336,6.9679,6.9679,4844329,0
2011-01-31,7.0449,7.2734,7.0252,7.1144,4646036,0
2011-02-01,7.1954,7.6121,7.1657,7.4336,7785866,0
2011-02-02,7.3444,7.4436,7.1657,7.2847,8972055,0
2011-02-03,6.6404,7.1262,6.5217,7.0469,23636882,0
2011-02-04,6.9977,7.1262,6.7396,6.7595,6754716,0
2011-02-07,6.7695,6.8687,6.6702,6.7396,5837263,0
2011-02-08,6.7396,7.1856,6.6801,7.1362,7037528,0
2011-02-09,7.1757,7.3145,6.9183,6.9183,5466389,0
2011-02-10,6.8884,7.1065,6.8786,7.0174,3658350,0
2011-02-11,7.4832,8.1275,7.4137,7.9587,17761221,0
2011-02-14,8.0182,8.0679,7.6517,7.701,5221246,0
2011-02-15,7.622,7.8695,7.6023,7.622,5998770,0
2011-02-16,7.701,7.8497,7.4832,7.5328,4661246,0
2011-02-18,7.3939,7.4038,7.2153,7.3145,3879540,0
2011-02-22,7.1262,7.2351,6.8983,6.9481,5171855,0
2011-02-23,6.958,7.0566,6.7396,6.7892,4741311,0
2011-02-24,6.7793,7.0765,6.7793,6.9877,5309876,0
2011-02-25,7.0372,7.0965,6.8687,6.9777,2699167,0
2011-02-28,7.031,7.0803,6.8525,7.0014,2866950,0
2011-03-01,6.9877,6.9977,6.5316,6.6404,7446342,0
2011-03-02,6.9183,7.1162,6.8588,6.9679,7855031,0
2011-03-03,7.2054,7.3145,7.0965,7.2054,4251501,0
2011-03-04,7.2449,7.2548,6.9777,7.0965,3251646,0
2011-03-07,7.0965,7.1757,6.9283,6.9877,3233643,0
2011-03-08,7.0174,7.3145,6.9283,7.2947,5646873,0
2011-03-09,7.2847,7.4336,7.2351,7.3444,3931476,0
2011-03-10,7.1162,7.2748,6.9877,7.0174,5017325,0
2011-03-11,6.8983,7.0665,6.8983,6.9382,2645638,0
2011-03-14,6.8488,6.9283,6.7396,6.8488,3041128,0
2011-03-15,6.6304,6.7892,6.5812,6.7198,4493505,0
2011-03-16,6.7198,6.7396,6.2741,6.3035,8441050,0
2011-03-17,6.4457,6.5251,6.2575,6.3367,4530356,0
2011-03-18,6.482,6.6702,6.4128,6.6504,6110274,0
2011-03-21,6.7991,6.7991,6.6404,6.71,2242708,0
2011-03-22,6.7198,6.7892,6.5414,6.5513,2666856,0
2011-03-23,6.5712,6.591,6.3731,6.482,2116816,0
2011-03-24,6.591,6.6404,6.4028,6.5812,4510611,0
2011-03-25,6.6207,6.8687,6.601,6.6801,3182836,0
2011-03-28,6.71,7.0075,6.71,6.9481,4390200,0
2011-03-29,7.0865,7.1362,6.819,6.958,6162259,0
2011-03-30,7.0272,7.0566,6.7495,6.8786,3052163,0
2011-03-31,6.8563,6.8762,6.7467,6.7467,1674724,0
2011-04-01,6.8687,6.8884,6.7198,6.7595,3797867,0
2011-04-04,6.7695,6.8388,6.6604,6.6901,1906223,0
2011-04-05,6.654,6.7731,6.5548,6.6143,2066238,0
2011-04-06,6.6702,6.8588,6.6108,6.8388,2993385,0
2011-04-07,6.829,6.9382,6.7296,6.7495,2102333,0
2011-04-08,6.8091,6.829,6.4522,6.482,2239903,0
2011-04-11,6.5217,6.5513,6.4227,6.4423,2602907,0
2011-04-12,6.4261,6.4656,6.3069,6.3169,3304457,0
2011-04-13,6.3928,6.4522,6.2641,6.3135,2759492,0
2011-04-14,6.2839,6.2937,6.056,6.1645,3170520,0
2011-04-15,6.3632,6.5414,6.1945,6.2242,5417614,0
2011-04-18,6.0659,6.1251,5.8974,5.9468,3499195,0
2011-04-19,6.0361,6.056,5.8776,5.9371,2158730,0
2011-04-20,6.0857,6.0857,5.2232,5.3522,13681641,0
2011-04-21,5.4118,5.5108,5.2232,5.4712,5702335,0
2011-04-25,5.4712,5.7385,5.4712,5.5901,4351388,0
2011-04-26,5.6393,5.8178,5.6195,5.7086,2434421,0
2011-04-27,5.7584,5.8576,5.5306,5.8377,3604844,0
2011-04-28,5.7881,5.9271,5.7485,5.9271,2428546,0
2011-04-29,5.8625,5.9918,5.8326,5.8825,2076218,0
2011-05-02,5.9468,6.056,5.9074,5.9371,3932176,0
2011-05-03,5.9203,5.9898,5.8707,5.9798,2182799,0
2011-05-04,6.0097,6.0591,5.8209,5.8508,3787138,0
2011-05-05,5.95,5.9798,5.5831,5.6324,6275860,0
2011-05-06,5.7416,5.8209,5.5138,5.5237,3545462,0
2011-05-09,5.4911,5.5504,5.4217,5.4911,2626077,0
2011-05-10,5.5335,5.6523,5.484,5.6423,2338652,0
2011-05-11,5.6126,5.7216,5.4741,5.484,2474938,0
2011-05-12,5.4641,5.5138,5.2657,5.2856,3882359,0
2011-05-13,5.3453,5.3849,5.1267,5.1367,3338660,0
2011-05-16,5.0869,5.1665,4.9583,4.9583,5473285,0
2011-05-17,4.9385,4.9583,4.5914,4.641,7215729,0
2011-05-18,4.6805,4.7501,4.502,4.6706,6610682,0
2011-05-19,4.6905,4.7104,4.5319,4.641,3097309,0
2011-05-20,4.5814,4.6312,4.3433,4.3533,4386999,0
2011-05-23,4.2248,4.4028,4.2048,4.2839,3367124,0
2011-05-24,4.4127,4.6312,4.3829,4.6112,4971554,0
2011-05-25,4.5814,4.7501,4.502,4.7005,3699814,0
2011-05-26,4.6905,4.7798,4.641,4.7501,1949919,0
2011-05-27,4.7798,4.8592,4.6706,4.7501,2105199,0
2011-05-31,5.0621,5.1715,4.8342,4.9432,4177704,0
2011-06-01,4.8988,4.9088,4.4625,4.512,4445137,0
2011-06-02,4.5418,4.6112,4.4525,4.5814,2406201,0
2011-06-03,4.4625,4.4823,4.3533,4.3633,4445725,0
2011-06-06,4.3633,4.373,4.155,4.2148,3805981,0
2011-06-07,4.2643,4.3137,4.0161,4.0658,4323261,0
2011-06-08,4.046,4.046,3.4213,3.5602,10497737,0
2011-06-09,3.5999,3.6594,3.4905,3.5502,5224310,0
2011-06-10,3.6791,3.8077,3.5005,3.6298,5802880,0
2011-06-13,3.6692,3.7088,3.5104,3.5602,2776057,0
2011-06-14,3.6494,3.9667,3.6298,3.8874,5278996,0
2011-06-15,3.8077,3.9172,3.7484,3.7681,3197222,0
2011-06-16,3.7918,3.9606,3.742,3.8015,3655771,0
2011-06-17,3.8874,3.9369,3.8376,3.8674,3360500,0
2011-06-20,3.8376,3.9864,3.8077,3.8972,2356867,0
2011-06-21,3.9369,4.1948,3.9172,4.1848,3732784,0
2011-06-22,4.1451,4.2839,4.046,4.1848,4002926,0
2011-06-23,4.0857,4.1749,3.9469,4.1749,3659890,0
2011-06-24,4.1749,4.2446,3.8674,3.8874,3238093,0
2011-06-27,3.8276,3.8674,3.699,3.7781,4085808,0
2011-06-28,3.8176,3.9072,3.7978,3.8972,4016532,0
2011-06-29,4.0361,4.1253,3.9567,4.1155,3302246,0
2011-06-30,4.1434,4.2726,4.1039,4.1933,3861259,0
2011-07-01,4.2248,4.3137,4.1749,4.2346,2969430,0
2011-07-05,4.2446,4.2446,4.155,4.2148,1885999,0
2011-07-06,4.1889,4.6157,4.179,4.6157,6388877,0
2011-07-07,4.7104,4.7997,4.3137,4.7699,6732155,0
2011-07-08,4.5618,4.76,4.5319,4.6805,3199281,0
2011-07-11,4.5319,4.6014,4.0261,4.2446,4161158,0
2011-07-12,4.2288,4.407,4.1989,4.2089,1958379,0
2011-07-13,4.274,4.4425,4.2248,4.3533,2263678,0
2011-07-14,4.3829,4.3929,4.1056,4.1253,4236327,0
2011-07-15,4.1749,4.1948,3.9864,4.0261,1812607,0
2011-07-18,3.9172,3.9172,3.3915,3.4706,7925706,0
2011-07-19,3.5438,3.6033,3.3948,3.4542,2705855,0
2011-07-20,3.4706,3.5999,3.4509,3.5801,2719400,0
2011-07-21,3.5801,3.5999,3.332,3.3418,4824042,0
2011-07-22,3.3518,3.4113,3.2624,3.2823,3472519,0
2011-07-25,3.2624,3.5801,3.2226,3.4905,5563183,0
2011-07-26,3.5039,3.5935,3.4146,3.5138,2446716,0
2011-07-27,3.4905,3.5502,3.2922,3.332,2871381,0
2011-07-28,3.3651,3.4246,3.2755,3.2954,2273492,0
2011-07-29,3.2391,3.2591,3.0704,3.1399,4323862,0
2011-08-01,3.2525,3.3122,2.9352,3.0542,5351167,0
2011-08-02,3.484,3.8712,3.3848,3.5238,18024823,0
2011-08-03,3.5602,3.6298,3.2922,3.4312,5675454,0
2011-08-04,3.3451,3.3451,2.849,2.8787,10080891,0
2011-08-05,3.0078,3.0373,2.5707,2.7395,8754621,0
2011-08-08,2.5386,2.5782,1.9634,1.9634,9918364,0
2011-08-09,2.2315,2.5484,2.1816,2.5386,9590562,0
2011-08-10,2.432,2.5608,2.3428,2.3428,7093262,0
2011-08-11,2.5114,2.7097,2.3526,2.6302,4790659,0
2011-08-12,2.7395,2.7694,2.4816,2.5015,3689867,0
2011-08-15,2.5608,2.7595,2.5313,2.7097,2791974,0
2011-08-16,2.6798,2.7296,2.5114,2.5906,2794985,0
2011-08-17,2.6204,2.6798,2.5509,2.5707,2391963,0
2011-08-18,2.4618,2.4717,2.0646,2.313,5243065,0
2011-08-19,2.1739,2.3923,2.1739,2.2435,3811677,0
2011-08-22,2.323,2.4022,2.0347,2.0446,3579798,0
2011-08-23,2.0546,2.0745,1.9356,1.9851,5501036,0
2011-08-24,1.9851,2.432,1.9851,2.3923,8053024,0
2011-08-25,2.4916,2.8589,2.3526,2.6798,10556255,0
2011-08-26,2.6798,3.0275,2.5015,2.9381,9294173,0
2011-08-29,3.0672,3.5637,3.0672,3.484,8860040,0
2011-08-30,3.3451,3.5338,3.3054,3.4443,5197109,0
2011-08-31,3.5375,3.6865,3.1995,3.3088,7326532,0
2011-09-01,3.3252,3.3948,3.1268,3.1862,4448904,0
2011-09-02,3.0604,3.0604,2.8619,3.0109,4437901,0
2011-09-06,2.8987,3.0872,2.7992,3.0078,4647076,0
2011-09-07,3.2557,3.474,3.2062,3.464,7629077,0
2011-09-08,3.3451,3.464,3.1862,3.2557,4748507,0
2011-09-09,3.2357,3.2457,2.7495,2.8192,7453029,0
2011-09-12,2.7395,2.988,2.6302,2.7694,6393998,0
2011-09-13,2.7992,2.8687,2.5509,2.6302,5385616,0
2011-09-14,2.66,2.7792,2.5411,2.7395,4674600,0
2011-09-15,2.7792,2.8391,2.6204,2.7992,5340115,0
2011-09-16,2.7992,2.8687,2.66,2.6898,3102239,0
2011-09-19,2.5906,2.5906,2.4618,2.5411,3458128,0
2011-09-20,2.5608,2.6698,2.4816,2.5313,2485332,0
2011-09-21,2.5313,2.6997,2.4816,2.4916,3278984,0
2011-09-22,2.3526,2.3625,2.144,2.1837,6300800,0
2011-09-23,2.144,2.333,2.144,2.1937,3538283,0
2011-09-26,2.2831,2.323,1.995,2.0943,5481919,0
2011-09-27,2.2237,2.4022,2.144,2.2731,6794779,0
2011-09-28,2.2831,2.3724,2.2237,2.2435,3486053,0
2011-09-29,2.3724,2.3923,2.2137,2.313,3829111,0
2011-09-30,2.287,2.3269,2.1376,2.1776,3443875,0
2011-10-03,2.1739,2.2534,1.9851,1.9851,5602114,0
2011-10-04,2.0347,2.0943,1.7866,2.0347,6240612,0
2011-10-05,2.0268,2.1362,1.9474,2.0667,5765141,0
2011-10-06,2.0867,2.355,2.0368,2.3154,7988672,0
2011-10-07,2.3724,2.4121,2.114,2.1937,4751015,0
2011-10-10,2.2731,2.432,2.2337,2.3923,4258628,0
2011-10-11,2.3625,2.5707,2.313,2.5313,4128996,0
2011-10-12,2.5707,2.5807,2.3625,2.3724,5497657,0
2011-10-13,2.3428,2.4816,2.333,2.4518,2924467,0
2011-10-14,2.4916,2.5608,2.333,2.4022,2635239,0
2011-10-17,2.3428,2.3923,2.2632,2.2731,2321916,0
2011-10-18,2.293,2.5214,2.154,2.4816,5378653,0
2011-10-19,2.4717,2.6997,2.432,2.6204,5436341,0
2011-10-20,2.6401,2.7097,2.4717,2.6104,3120818,0
2011-10-21,2.4518,2.5313,2.3923,2.432,4520652,0
2011-10-24,2.3823,2.4221,2.1837,2.3724,6133748,0
2011-10-25,2.3353,2.4046,2.2656,2.2855,2567366,0
2011-10-26,2.313,2.3526,2.1837,2.2137,4170046,0
2011-10-27,2.3526,2.5411,2.2534,2.4419,9982256,0
2011-10-28,2.4644,2.6428,2.3848,2.5239,5910855,0
2011-10-31,2.5056,2.5156,2.3368,2.3368,6835266,0
2011-11-01,2.4942,2.8321,2.365,2.5339,16330712,0
2011-11-02,2.6997,2.7595,2.5707,2.6798,6555334,0
2011-11-03,2.7324,2.8321,2.6329,2.7921,6051144,0
2011-11-04,2.7524,2.8717,2.7025,2.8221,4484279,0
2011-11-07,2.7992,2.968,2.6798,2.9481,6803965,0
2011-11-08,3.0011,3.4282,2.9811,3.3784,13368902,0
2011-11-09,3.1697,3.2191,3.0307,3.0904,8599417,0
2011-11-10,3.0405,3.0804,2.6926,2.7424,11318590,0
2011-11-11,2.4246,2.6428,2.3749,2.5436,9560590,0
2011-11-14,2.514,2.6726,2.4644,2.514,4496395,0
2011-11-15,2.4942,2.5239,2.3452,2.4644,6516904,0
2011-11-16,2.4146,2.5339,2.3848,2.4046,3317446,0
2011-11-17,2.4046,2.4644,2.3353,2.3353,3306177,0
2011-11-18,2.355,2.4246,2.3054,2.3254,3646827,0
2011-11-21,2.2755,2.2954,2.1362,2.1662,4517670,0
2011-11-22,2.1762,2.2557,2.1262,2.1562,2611798,0
2011-11-23,2.1462,2.1462,1.9872,2.1162,5894646,0
2011-11-25,2.1062,2.2458,2.0767,2.1762,1973761,0
2011-11-28,2.3452,2.3948,2.2755,2.3749,4508162,0
2011-11-29,2.3848,2.3948,2.0169,2.0268,9027187,0
2011-11-30,2.18,2.2399,2.1201,2.1501,6437427,0
2011-12-01,2.1562,2.3948,2.1262,2.3353,5643312,0
2011-12-02,2.365,2.4544,2.216,2.226,6128512,0
2011-12-05,2.2855,2.4742,2.2855,2.4742,5270509,0
2011-12-06,2.4742,2.5734,2.365,2.3749,3383577,0
2011-12-07,2.3948,2.5734,2.3054,2.5436,6391543,0
2011-12-08,2.514,2.7424,2.3452,2.3848,8589387,0
2011-12-09,2.4544,2.514,2.3452,2.365,7045175,0
2011-12-12,2.3054,2.3254,2.186,2.206,4780504,0
2011-12-13,2.2954,2.3054,2.1162,2.1562,5019213,0
2011-12-14,2.1562,2.1762,2.0867,2.0964,3931819,0
2011-12-15,2.1462,2.1562,2.0667,2.0867,4776884,0
2011-12-16,2.0767,2.1062,2.0071,2.0268,5712687,0
2011-12-19,2.0368,2.1062,1.9376,1.9376,6530882,0
2011-12-20,2.0268,2.0964,1.9574,2.0567,7366780,0
2011-12-21,2.0467,2.0667,1.8979,1.9574,6197507,0
2011-12-22,1.9673,2.2359,1.9673,2.1162,12305376,0
2011-12-23,2.1762,2.2359,2.1162,2.2359,4051627,0
2011-12-27,2.2359,2.355,2.196,2.2855,4704086,0
2011-12-28,2.2755,2.3254,2.186,2.186,3328733,0
2011-12-29,2.186,2.2755,2.1762,2.2458,2233490,0
2011-12-30,2.22,2.399,2.19,2.3296,3992639,0
2012-01-03,2.355,2.3749,2.196,2.2755,7397003,0
2012-01-04,2.2458,2.355,2.2359,2.3154,3449638,0
2012-01-05,2.2755,2.6231,2.2656,2.5734,11678420,0
2012-01-06,2.514,2.5239,2.4146,2.4246,3651470,0
2012-01-09,2.4345,2.4942,2.3154,2.355,2783141,0
2012-01-10,2.4046,2.5536,2.355,2.514,5350552,0
2012-01-11,2.4842,2.7623,2.4146,2.6826,7766265,0
2012-01-12,2.7623,3.1301,2.7424,2.9511,15936404,0
2012-01-13,3.1002,3.2391,2.9017,2.9711,11818326,0
2012-01-17,3.0327,3.0824,2.8537,2.9134,6754481,0
2012-01-18,2.8817,3.0504,2.8121,3.0504,5057880,0
2012-01-19,3.1399,3.2291,3.0109,3.0604,5307231,0
2012-01-20,3.0011,3.1301,2.9911,3.0704,4328570,0
2012-01-23,3.0604,3.1796,2.9511,2.9511,5687352,0
2012-01-24,2.9017,3.0209,2.8321,2.9312,6564888,0
2012-01-25,3.0405,3.0704,2.842,2.8619,7613894,0
2012-01-26,2.8817,2.9312,2.5734,2.5734,9759750,0
2012-01-27,2.5634,2.6627,2.4046,2.6428,10004557,0
2012-01-30,2.6032,2.8221,2.4644,2.7324,9749617,0
2012-01-31,2.6843,2.7641,2.5651,2.7342,5879026,0
2012-02-01,2.7623,2.9017,2.7524,2.7723,5597495,0
2012-02-02,2.7821,2.8221,2.7324,2.7921,3275798,0
2012-02-03,2.9331,3.132,2.9233,3.0425,8281228,0
2012-02-06,3.0307,3.2291,2.9811,3.2191,7254481,0
2012-02-07,3.2312,3.4104,3.1617,3.2611,8298183,0
2012-02-08,3.3009,3.4501,3.2611,3.4104,8246658,0
2012-02-09,3.46,3.7681,3.3408,3.6789,11880403,0
2012-02-10,3.5994,3.5994,3.3508,3.3707,6885239,0
2012-02-13,3.5075,3.6071,3.4282,3.6071,5010936,0
2012-02-14,3.5873,3.7459,3.5475,3.5873,6442982,0
2012-02-15,3.6094,3.6294,3.3806,3.3806,6578810,0
2012-02-16,3.4104,3.6094,3.4004,3.5895,4679508,0
2012-02-17,3.6194,3.7881,3.6194,3.7383,4814103,0
2012-02-21,3.8278,4.176,3.6889,4.0766,10099620,0
2012-02-22,4.0567,4.176,3.798,3.8777,8782127,0
2012-02-23,3.8976,4.0766,3.669,3.7383,14276279,0
2012-02-24,3.7187,3.7681,3.5198,3.5994,9487020,0
2012-02-27,3.5497,3.8877,3.4304,3.7483,4890951,0
2012-02-28,3.8079,3.9176,3.7285,3.7383,4297864,0
2012-02-29,3.7626,3.8822,3.6634,3.7725,5497094,0
2012-03-01,3.7781,3.7781,3.6492,3.669,4928921,0
2012-03-02,3.669,3.7087,3.5098,3.5198,4007950,0
2012-03-05,3.5298,3.6592,3.4204,3.6492,4282495,0
2012-03-06,3.5298,3.5697,3.4104,3.4401,4794421,0
2012-03-07,3.5597,3.6789,3.4998,3.6789,2688931,0
2012-03-08,3.6492,3.8478,3.6194,3.7781,4564609,0
2012-03-09,3.8079,3.9968,3.798,3.8976,4423716,0
2012-03-12,3.8677,3.9771,3.7187,3.7583,3948956,0
2012-03-13,3.798,3.9473,3.798,3.9473,4509374,0
2012-03-14,3.9373,4.2358,3.9275,4.226,7530894,0
2012-03-15,4.2558,4.4543,4.1461,4.3648,8061495,0
2012-03-16,4.4543,4.4543,4.0966,4.1461,7063101,0
2012-03-19,4.1461,4.4643,4.0866,4.3448,8395321,0
2012-03-20,4.335,4.4543,4.186,4.4344,5615333,0
2012-03-21,4.524,4.6533,4.4941,4.5837,7626688,0
2012-03-22,4.524,4.5438,4.3946,4.4244,5361268,0
2012-03-23,4.4144,4.4244,4.226,4.3946,4350199,0
2012-03-26,4.4643,4.6035,4.4344,4.5538,3250511,0
2012-03-27,4.5738,4.6235,4.4344,4.4344,4530617,0
2012-03-28,4.4443,4.4941,4.2754,4.4344,3975354,0
2012-03-29,4.3448,4.4344,4.2358,4.3548,3924105,0
2012-03-30,4.4196,4.4296,4.2804,4.3202,3542036,0
2012-04-02,4.2953,4.4244,4.206,4.3251,4187823,0
2012-04-03,4.3251,4.3747,4.226,4.2458,4468679,0
2012-04-04,4.206,4.206,4.0268,4.0966,4041278,0
2012-04-05,4.0567,4.0966,3.8578,3.8777,4208863,0
2012-04-09,3.7781,3.7781,3.6094,3.6392,5135831,0
2012-04-10,3.6889,3.8777,3.46,3.4698,8457654,0
2012-04-11,3.6094,3.7681,3.6094,3.669,4750001,0
2012-04-12,3.7087,3.7483,3.6392,3.7087,3127542,0
2012-04-13,3.6789,3.6789,3.5198,3.5198,2559159,0
2012-04-16,3.5597,3.6194,3.4104,3.4204,2778816,0
2012-04-17,3.4739,3.5639,3.4343,3.4639,2996116,0
2012-04-18,3.4401,3.4501,3.2115,3.3009,5548975,0
2012-04-19,3.3109,3.3308,3.1518,3.1816,3047031,0
2012-04-20,3.2412,3.2412,3.0724,3.0824,3007141,0
2012-04-23,3.0227,3.0824,2.8836,2.9036,4369913,0
2012-04-24,2.9134,3.1221,2.9036,3.1122,4023566,0
2012-04-25,3.1617,3.3109,3.1419,3.281,4543536,0
2012-04-26,3.2412,3.281,3.1221,3.1717,3207483,0
2012-04-27,3.1717,3.2412,3.0624,3.2312,2828873,0
2012-04-30,3.215,3.225,3.086,3.1058,2142177,0
2012-05-01,2.9565,3.066,2.7074,2.877,12892479,0
2012-05-02,2.7939,2.8339,2.5949,2.6049,7689680,0
2012-05-03,2.5085,2.5582,2.3096,2.409,11237396,0
2012-05-04,2.399,2.4787,2.2498,2.4688,7033484,0
2012-05-07,2.3665,2.5255,2.3665,2.456,3738531,0
2012-05-08,2.4162,2.466,2.3467,2.3963,3255388,0
2012-05-09,2.3494,2.4787,2.3096,2.419,3897189,0
2012-05-10,2.4589,2.5285,2.419,2.419,3020332,0
2012-05-11,2.399,2.4289,2.3096,2.3494,3658595,0
2012-05-14,2.3096,2.3692,2.2697,2.3593,4057536,0
2012-05-15,2.3692,2.3792,2.2597,2.2697,2248250,0
2012-05-16,2.2896,2.3296,2.1401,2.1401,2121934,0
2012-05-17,2.1501,2.21,2.0604,2.0704,2103772,0
2012-05-18,2.1002,2.1301,1.9908,2.0107,2976062,0
2012-05-21,2.18,2.3792,2.1002,2.3792,5043152,0
2012-05-22,2.3792,2.867,2.2896,2.5979,10445735,0
2012-05-23,2.5383,2.5482,2.3096,2.4688,4105397,0
2012-05-24,2.4787,2.5383,2.3692,2.5285,2514601,0
2012-05-25,2.5383,2.5482,2.419,2.4289,1679875,0
2012-05-29,2.4787,2.6377,2.4589,2.6179,2684489,0
2012-05-30,2.5285,2.5383,2.3891,2.4688,3024409,0
2012-05-31,2.4589,2.4787,2.3394,2.4688,1940267,0
2012-06-01,2.3394,2.3792,2.2,2.21,4776027,0
2012-06-04,2.22,2.22,2.1501,2.19,1902399,0
2012-06-05,2.1701,2.4986,2.1701,2.3593,6825060,0
2012-06-06,2.4589,2.4787,2.409,2.4389,3619487,0
2012-06-07,2.5185,2.5681,2.4389,2.4589,3195914,0
2012-06-08,2.4389,2.5781,2.3891,2.5582,2918886,0
2012-06-11,2.6179,2.6674,2.409,2.409,3454935,0
2012-06-12,2.4389,2.5482,2.4289,2.5383,1900201,0
2012-06-13,2.5383,2.5781,2.4787,2.5085,1547490,0
2012-06-14,2.5383,2.6179,2.5185,2.5979,1965597,0
2012-06-15,2.588,2.7374,2.588,2.7374,2793470,0
2012-06-18,2.7374,2.8372,2.7074,2.7972,3023571,0
2012-06-19,2.8372,2.9565,2.8072,2.907,3258437,0
2012-06-20,2.9365,2.9665,2.7772,2.877,2980045,0
2012-06-21,2.877,2.9167,2.7174,2.7374,2384072,0
2012-06-22,2.7772,2.7972,2.6974,2.7972,2531398,0
2012-06-25,2.7074,2.7972,2.6377,2.6674,2486490,0
2012-06-26,2.6874,2.7374,2.6079,2.6279,1803003,0
2012-06-27,2.6476,2.9267,2.6179,2.9167,3817476,0
2012-06-28,2.857,3.1654,2.8172,3.1555,5151339,0
2012-06-29,3.2648,3.2948,3.1357,3.2748,4147617,0
2012-07-02,3.2848,3.3746,3.1754,3.3746,2536312,0
2012-07-03,3.3845,3.5039,3.3746,3.4441,2025202,0
2012-07-05,3.4244,3.4739,3.1953,3.2948,2568310,0
2012-07-06,3.215,3.2848,3.1754,3.2053,2238245,0
2012-07-09,3.1853,3.3048,2.897,3.056,5480634,0
2012-07-10,3.096,3.1754,2.9865,3.0262,2822068,0
2012-07-11,3.0361,3.066,2.9167,2.9665,1924181,0
2012-07-12,2.9465,2.9565,2.7474,2.8471,4020637,0
2012-07-13,2.867,3.0262,2.867,2.9965,2360409,0
2012-07-16,2.9765,3.096,2.9765,3.0063,1838687,0
2012-07-17,3.046,3.076,2.887,2.9665,1973412,0
2012-07-18,2.9665,3.076,2.907,3.046,3033870,0
2012-07-19,3.056,3.076,2.897,2.9465,2808133,0
2012-07-20,2.897,2.9465,2.8372,2.887,2548035,0
2012-07-23,2.7872,2.7972,2.6874,2.7074,5115474,0
2012-07-24,2.7374,2.7673,2.6476,2.7274,3604040,0
2012-07-25,2.7772,2.8072,2.6377,2.7574,2696526,0
2012-07-26,2.7872,2.8372,2.6874,2.7274,2978854,0
2012-07-27,2.7474,2.8072,2.6576,2.7872,2485499,0
2012-07-30,2.7574,2.9167,2.7574,2.8172,1976349,0
2012-07-31,2.8172,2.907,2.7872,2.7872,3852995,0
2012-08-01,2.7274,3.3347,2.7074,3.1158,9418413,0
2012-08-02,2.8471,3.076,2.6377,2.6774,9816959,0
2012-08-03,2.7374,2.8471,2.6377,2.8471,3978767,0
2012-08-06,2.857,3.1058,2.857,3.096,3617566,0
2012-08-07,3.1158,3.1555,3.0163,3.046,3885151,0
2012-08-08,3.0163,3.046,2.9465,2.9465,3399501,0
2012-08-09,2.9465,3.0163,2.9365,2.9865,2347688,0
2012-08-10,2.9665,3.1258,2.9565,3.086,3096588,0
2012-08-13,3.086,3.255,3.086,3.1953,3499828,0
2012-08-14,3.2748,3.3148,3.096,3.1058,3178914,0
2012-08-15,3.1181,3.2474,3.0783,3.1578,1442516,0
2012-08-16,3.1555,3.245,3.1555,3.225,2167606,0
2012-08-17,3.225,3.3347,3.1357,3.3247,3534011,0
2012-08-20,3.4044,3.4739,3.3148,3.3647,2529213,0
2012-08-21,3.3945,3.5639,3.3347,3.4244,4764322,0
2012-08-22,3.4244,3.4739,3.3148,3.3845,2009479,0
2012-08-23,3.3771,3.397,3.2474,3.3272,1985089,0
2012-08-24,3.2972,3.4269,3.2574,3.3472,1673049,0
2012-08-27,3.3572,3.387,3.2574,3.2672,3842068,0
2012-08-28,3.2574,3.4069,3.2474,3.3671,1882958,0
2012-08-29,3.3671,3.5265,3.3472,3.4765,1972702,0
2012-08-30,3.4368,3.5764,3.4069,3.4965,2768126,0
2012-08-31,3.5365,3.5665,3.3372,3.3472,2107146,0
2012-09-04,3.3671,3.4069,3.2772,3.3272,2056170,0
2012-09-05,3.3572,3.3671,3.2672,3.2872,1265421,0
2012-09-06,3.4466,4.0245,3.4069,4.0245,11398419,0
2012-09-07,4.0245,4.4728,3.9251,4.3134,10886463,0
2012-09-10,4.2936,4.692,4.0644,4.6024,10407111,0
2012-09-11,4.3631,4.8714,4.2936,4.8216,11660954,0
2012-09-12,4.8016,4.8814,4.5226,4.7817,6322409,0
2012-09-13,4.7318,4.7618,4.4927,4.5325,8398926,0
2012-09-14,4.5925,4.941,4.5825,4.702,6309779,0
2012-09-17,4.682,4.7218,4.4129,4.5226,2674337,0
2012-09-18,4.5026,4.6223,4.3334,4.3829,2771706,0
2012-09-19,4.4029,4.7618,4.4029,4.6621,3891190,0
2012-09-20,4.5925,4.6223,4.4329,4.4828,2307213,0
2012-09-21,4.4927,4.7318,4.4927,4.5825,3858292,0
2012-09-24,4.5425,4.5825,4.4029,4.5026,2600911,0
2012-09-25,4.5425,4.6223,4.204,4.2836,3571533,0
2012-09-26,4.2836,4.5126,4.224,4.3431,3399656,0
2012-09-27,4.3431,4.4428,4.3035,4.373,3281428,0
2012-09-28,4.3334,4.373,4.174,4.3234,3644897,0
2012-10-01,4.3829,4.4828,4.214,4.2638,4844237,0
2012-10-02,4.2936,4.4129,4.2736,4.3134,2518071,0
2012-10-03,4.3334,4.5026,4.3035,4.4329,3206370,0
2012-10-04,4.4828,4.7318,4.4728,4.6323,4006431,0
2012-10-05,4.682,4.8216,4.5226,4.6024,2917920,0
2012-10-08,4.5525,4.5625,4.3134,4.3631,2740168,0
2012-10-09,4.3631,4.4628,4.2539,4.2836,3663555,0
2012-10-10,4.2936,4.3631,4.2539,4.3531,2068988,0
2012-10-11,4.3829,4.4528,4.2836,4.3531,3009658,0
2012-10-12,4.3334,4.4329,4.3234,4.3334,1770060,0
2012-10-15,4.3431,4.6024,4.3334,4.5825,2784031,0
2012-10-16,4.6323,4.8814,4.6123,4.702,4641988,0
2012-10-17,4.7218,5.1301,4.682,5.1101,7399320,0
2012-10-18,5.1101,5.2698,4.8515,4.8515,4663501,0
2012-10-19,4.7916,4.8216,4.6024,4.6421,4072847,0
2012-10-22,4.6621,4.7817,4.6323,4.7318,2999800,0
2012-10-23,4.6323,4.6621,4.5725,4.5725,2252124,0
2012-10-24,4.5925,4.6323,4.4129,4.4428,3206736,0
2012-10-25,4.5126,4.6323,4.4129,4.5525,2914911,0
2012-10-26,4.5625,4.5825,4.3531,4.3829,2050747,0
2012-10-31,4.3929,4.7118,4.3531,4.672,4245496,0
2012-11-01,5.0306,5.4491,4.9909,5.3497,15339429,0
2012-11-02,5.3895,5.529,5.2,5.3595,7415433,0
2012-11-05,4.8316,4.9909,4.5226,4.8116,12425685,0
2012-11-06,4.8316,4.9112,4.672,4.692,4574273,0
2012-11-07,4.6024,4.702,4.4528,4.4528,5590287,0
2012-11-08,4.4828,4.6621,4.4828,4.5525,4139585,0
2012-11-09,4.5026,4.6421,4.3829,4.5425,3242632,0
2012-11-12,4.5625,4.6621,4.5226,4.5525,1905734,0
2012-11-13,4.4828,4.6621,4.174,4.3134,10554927,0
2012-11-14,4.3134,4.4329,3.9548,3.9946,6588657,0
2012-11-15,3.9946,4.144,3.8052,3.8951,6418829,0
2012-11-16,3.8851,4.184,3.7257,4.164,5260638,0
2012-11-19,4.2936,4.4129,4.204,4.3035,2262835,0
2012-11-20,4.2936,4.373,4.0844,4.184,3161501,0
2012-11-21,4.2265,4.2663,4.1465,4.2464,1843026,0
2012-11-23,4.2862,4.3061,4.1465,4.2265,1454481,0
2012-11-26,4.1965,4.2663,4.1365,4.2265,2128954,0
2012-11-27,4.2265,4.326,4.1865,4.2165,1770755,0
2012-11-28,4.1865,4.2762,4.1168,4.2663,1961384,0
2012-11-29,4.326,4.3955,4.2364,4.3358,3280335,0
2012-11-30,4.326,4.4055,4.2862,4.3656,2167338,0
2012-12-03,4.4255,4.5652,4.3955,4.5352,4585203,0
2012-12-04,4.5452,4.6051,4.4655,4.5952,2990968,0
2012-12-05,4.5952,4.6549,4.4855,4.6051,3300438,0
2012-12-06,4.6051,4.7746,4.5552,4.7646,2645098,0
2012-12-07,4.8045,4.8543,4.6848,4.7146,3053761,0
2012-12-10,4.7246,4.7945,4.6449,4.7945,2248926,0
2012-12-11,4.8245,4.9839,4.8045,4.8743,3739509,0
2012-12-12,4.9041,4.9939,4.8345,4.9241,4099550,0
2012-12-13,4.9241,5.1032,4.9041,5.0336,3882023,0
2012-12-14,5.0237,5.1132,4.8245,4.934,3542520,0
2012-12-17,4.9939,5.0733,4.934,5.0733,2578156,0
2012-12-18,5.1032,5.2829,5.1032,5.2429,4092615,0
2012-12-19,5.2629,5.3627,5.1931,5.2729,3484261,0
2012-12-20,5.2629,5.3529,5.1831,5.3029,2765332,0
2012-12-21,5.0534,5.2329,4.9739,5.1132,2952223,0
2012-12-24,5.1332,5.4325,5.1332,5.3827,1780963,0
2012-12-26,5.4027,5.7112,5.3827,5.6216,5874111,0
2012-12-27,5.6316,5.7712,5.5223,5.7512,5631288,0
2012-12-28,5.6415,5.8011,5.6216,5.7013,3991731,0
2012-12-31,5.7312,6.2797,5.6415,6.0902,9370451,0
2013-01-02,6.4491,6.499,6.0604,6.2897,9631306,0
2013-01-03,6.2897,6.4691,6.2297,6.3793,6677370,0
2013-01-04,6.3793,6.4791,6.2297,6.4591,5494728,0
2013-01-07,6.4591,6.4791,6.2497,6.3196,4112830,0
2013-01-08,6.3296,6.4391,6.1498,6.2297,3277627,0
2013-01-09,6.2797,6.3395,5.9708,6.2397,5278792,0
2013-01-10,6.2997,6.3296,6.0007,6.1102,4056413,0
2013-01-11,6.13,6.2097,6.0107,6.1597,3897199,0
2013-01-14,6.1202,6.1897,6.0007,6.0703,3726147,0
2013-01-15,5.9907,6.1202,5.9508,6.0902,3300038,0
2013-01-16,6.0902,6.1797,5.9907,6.0207,2705494,0
2013-01-17,6.0406,6.2297,5.9907,6.1597,2512342,0
2013-01-18,6.1498,6.2097,6.0703,6.1202,2612061,0
2013-01-22,6.13,6.5986,6.1102,6.5986,5577134,0
2013-01-23,6.6085,6.8579,6.5786,6.6484,5071909,0
2013-01-24,6.6484,6.728,6.3296,6.3694,4323178,0
2013-01-25,6.4491,6.6184,6.3892,6.5786,3668453,0
2013-01-28,6.5786,6.758,6.5786,6.6384,2832854,0
2013-01-29,6.5886,6.7082,6.2897,6.4092,2705628,0
2013-01-30,6.4092,6.5088,6.2597,6.2997,3511431,0
2013-01-31,6.2897,6.4591,6.2697,6.4092,1576383,0
2013-02-01,6.4791,6.8379,6.4691,6.748,3835552,0
2013-02-04,6.6484,6.8778,6.6284,6.8279,3129335,0
2013-02-05,6.8678,6.9576,6.7979,6.8678,2959117,0
2013-02-06,6.8379,7.1268,6.8379,7.0272,4237564,0
2013-02-07,6.9776,7.0272,6.6584,6.8579,2709991,0
2013-02-08,6.8977,6.9776,6.6284,6.6982,3528573,0
2013-02-11,6.3096,7.0174,6.1997,6.489,12027898,0
2013-02-12,6.499,6.8778,6.4791,6.8778,6360385,0
2013-02-13,6.8579,7.1368,6.6584,6.9177,4661622,0
2013-02-14,6.8977,7.2164,6.8877,7.1865,2695739,0
2013-02-15,7.2164,7.2963,7.1566,7.2264,3786786,0
2013-02-19,7.2264,7.6553,7.2264,7.5657,5905207,0
2013-02-20,7.9142,8.2534,7.4659,7.4759,10961724,0
2013-02-21,7.4284,7.7273,7.2088,7.6875,6760327,0
2013-02-22,7.8968,8.0566,7.7971,7.9268,6294207,0
2013-02-25,8.276,8.4553,8.0766,8.1266,13551539,0
2013-02-26,7.9568,8.6649,7.877,8.4053,21771750,0
2013-02-27,8.3455,8.6849,8.276,8.4253,66181856,0
2013-02-28,8.4353,9.1033,8.4253,8.7845,21713027,0
2013-03-01,8.7347,9.1933,8.575,9.1433,18944526,0
2013-03-04,9.533,10.012,9.3828,9.843,25631771,0
2013-03-05,10.629,10.917,10.22,10.459,36717596,0
2013-03-06,10.559,10.599,9.653,9.903,40174794,0
2013-03-07,9.723,9.913,9.2332,9.3428,22114053,0
2013-03-08,9.513,9.823,9.3428,9.503,10509242,0
2013-03-11,9.4126,10.17,9.4126,10.061,12644993,0
2013-03-12,10.08,10.21,9.683,9.903,8559058,0
2013-03-13,9.883,10.15,9.763,10.11,9719312,0
2013-03-14,10.2,10.479,10.071,10.349,10033535,0
2013-03-15,10.409,10.429,9.953,10.012,11131373,0
2013-03-18,9.793,10.429,9.733,10.14,10462646,0
2013-03-19,10.279,10.419,9.793,9.863,10839861,0
2013-03-20,9.983,10.19,9.903,10.1,9265277,0
2013-03-21,10.041,10.289,9.983,10.08,6745914,0
2013-03-22,10.17,10.329,10.13,10.249,7162755,0
2013-03-25,10.369,10.639,10.021,10.269,11152385,0
2013-03-26,10.349,10.589,10.16,10.21,7096278,0
2013-03-27,10.09,10.419,10.003,10.399,6534778,0
2013-03-28,10.479,10.699,10.399,10.679,12386967,0
2013-04-01,10.679,11.017,10.279,10.319,10756570,0
2013-04-02,10.449,10.619,10.13,10.17,8380681,0
2013-04-03,10.17,10.339,9.593,9.823,12560102,0
2013-04-04,9.873,10.279,9.723,10.19,9530223,0
2013-04-05,9.833,10.16,9.803,10.12,7199273,0
2013-04-08,10.459,10.728,10.24,10.699,10250495,0
2013-04-09,11.107,11.305,10.828,10.937,13472642,0
2013-04-10,11.057,11.295,10.917,11.236,9730339,0
2013-04-11,11.285,11.495,11.047,11.285,6935124,0
2013-04-12,11.187,11.325,10.997,11.127,4968235,0
2013-04-15,11.057,11.067,10.329,10.419,8026243,0
2013-04-16,10.708,10.728,10.319,10.619,7086646,0
2013-04-17,10.509,10.649,10.071,10.13,7490630,0
2013-04-18,10.22,10.359,9.813,10.041,7503642,0
2013-04-19,10.09,10.738,9.993,10.659,6955656,0
2013-04-22,10.689,10.718,10.309,10.669,5471508,0
2013-04-23,10.808,11.107,10.708,11.017,5677666,0
2013-04-24,10.967,11.256,10.718,11.236,4728745,0
2013-04-25,11.285,11.914,11.266,11.664,9511189,0
2013-04-26,11.704,11.914,11.495,11.744,5786432,0
2013-04-29,12.193,12.203,11.864,11.984,8907931,0
2013-04-30,11.694,12.113,11.694,11.914,10189835,0
2013-05-01,11.904,12.123,11.097,11.405,14993466,0
2013-05-02,11.684,11.934,11.445,11.854,7106819,0
2013-05-03,12.153,12.363,11.974,12.054,9541838,0
2013-05-06,12.163,12.733,12.133,12.453,12930828,0
2013-05-07,12.833,13.132,12.613,12.992,15644640,0
2013-05-08,13.082,13.192,12.763,12.992,7656792,0
2013-05-09,12.963,13.232,12.873,12.982,8297586,0
2013-05-10,13.032,13.232,12.972,13.222,4657602,0
2013-05-13,13.142,13.511,13.142,13.331,5091792,0
2013-05-14,13.461,14.041,13.421,13.951,12190019,0
2013-05-15,14.14,14.298,13.321,13.661,11616444,0
2013-05-16,13.791,13.811,12.972,13.232,8530934,0
2013-05-17,13.471,13.741,13.302,13.651,4916304,0
2013-05-20,13.661,13.961,13.511,13.581,6722036,0
2013-05-21,13.681,13.901,13.571,13.691,4917668,0
2013-05-22,13.761,14.061,12.923,13.232,11064998,0
2013-05-23,12.615,13.444,12.215,13.364,11248526,0
2013-05-24,13.235,13.275,12.825,13.095,7167873,0
2013-05-28,13.484,13.614,13.324,13.454,6119962,0
2013-05-29,13.265,13.494,12.905,13.185,5113717,0
2013-05-30,13.195,13.384,13.055,13.135,4591504,0
2013-05-31,13.017,13.167,12.827,12.837,4870289,0
2013-06-03,12.875,13.065,12.245,12.745,8440370,0
2013-06-04,12.745,13.065,12.125,12.275,9652971,0
2013-06-05,12.275,12.295,11.617,11.966,11174504,0
2013-06-06,11.916,12.445,11.797,12.445,8637540,0
2013-06-07,12.565,12.715,12.395,12.625,4841898,0
2013-06-10,12.755,13.305,12.735,13.175,8475363,0
2013-06-11,12.865,13.115,12.705,12.945,5615493,0
2013-06-12,13.115,13.185,12.715,12.845,4478762,0
2013-06-13,12.785,12.845,12.365,12.825,5595893,0
2013-06-14,12.815,13.015,12.675,12.695,4691468,0
2013-06-17,12.925,13.165,12.685,12.885,4563499,0
2013-06-18,12.965,13.065,12.765,12.865,6565370,0
2013-06-19,12.845,13.005,12.595,12.695,6077226,0
2013-06-20,12.335,12.415,11.936,12.036,9688211,0
2013-06-21,12.076,12.115,11.189,11.747,17375911,0
2013-06-24,11.218,11.387,10.83,10.969,11727750,0
2013-06-25,11.139,11.487,11.099,11.337,8813712,0
2013-06-26,11.477,11.577,11.297,11.347,5230308,0
2013-06-27,11.487,12.016,11.467,11.946,9810838,0
2013-06-28,11.877,11.897,11.567,11.587,8389636,0
2013-07-01,11.747,12.026,11.687,11.777,4909326,0
2013-07-02,11.767,11.867,11.337,11.527,5092888,0
2013-07-03,11.457,11.767,11.327,11.647,2542053,0
2013-07-05,11.837,11.897,11.677,11.857,3236966,0
2013-07-08,11.936,12.255,11.936,12.145,4494715,0
2013-07-09,12.255,12.265,11.637,12.016,6278641,0
2013-07-10,12.016,12.036,11.617,11.817,4162826,0
2013-07-11,12.006,12.245,11.906,12.205,4694652,0
2013-07-12,12.215,12.325,12.056,12.155,2742828,0
2013-07-15,12.195,12.305,12.086,12.225,1718069,0
2013-07-16,12.215,12.465,12.076,12.445,5863119,0
2013-07-17,12.505,12.755,12.285,12.695,5606435,0
2013-07-18,12.835,13.334,12.785,13.145,8114133,0
2013-07-19,13.045,13.215,12.865,13.165,3937807,0
2013-07-22,13.205,13.275,13.045,13.245,3710182,0
2013-07-23,13.893,14.023,13.524,13.793,12689997,0
2013-07-24,13.823,14.58,13.584,13.833,16498071,0
2013-07-25,13.763,14.043,13.564,14.033,5553121,0
2013-07-26,13.943,14.132,13.823,13.943,3565835,0
2013-07-29,13.943,14.162,13.694,13.893,3339794,0
2013-07-30,13.963,14.122,13.873,14.112,3266872,0
2013-07-31,14.142,14.45,13.993,14.013,4455713,0
2013-08-01,14.172,14.46,14.122,14.45,5020827,0
2013-08-02,14.361,14.759,14.162,14.55,4339872,0
2013-08-05,14.54,14.57,14.311,14.51,3026151,0
2013-08-06,14.44,14.48,13.893,14.172,3818934,0
2013-08-07,14.053,14.202,13.664,14.172,4204676,0
2013-08-08,14.331,14.51,14.063,14.112,3798354,0
2013-08-09,14.092,14.331,13.913,13.963,5301384,0
2013-08-12,13.833,13.963,13.584,13.674,3948916,0
2013-08-13,13.654,13.674,13.125,13.305,5395136,0
2013-08-14,13.225,13.334,12.845,13.015,6685143,0
2013-08-15,12.725,13.065,12.645,12.955,4497304,0
2013-08-16,12.965,13.394,12.865,13.025,4501161,0
2013-08-19,12.975,13.005,12.595,12.615,3761420,0
2013-08-20,12.685,13.205,12.665,13.145,4230885,0
2013-08-21,13.015,13.075,12.725,12.855,5433651,0
2013-08-22,12.937,13.287,12.937,13.147,2753550,0
2013-08-23,13.147,13.187,12.738,12.977,3944049,0
2013-08-26,12.987,13.237,12.847,13.017,2266073,0
2013-08-27,12.768,12.837,12.388,12.498,7238631,0
2013-08-28,12.468,12.877,12.438,12.758,5404434,0
2013-08-29,12.817,13.326,12.817,13.177,4752115,0
2013-08-30,13.826,14.066,13.456,13.516,8921146,0
2013-09-03,13.696,13.906,13.406,13.586,3137793,0
2013-09-04,13.586,13.786,12.638,13.696,3835100,0
2013-09-05,13.706,13.896,13.696,13.836,3275593,0
2013-09-06,13.916,13.946,13.317,13.446,4236322,0
2013-09-09,13.516,13.796,13.496,13.676,2919825,0
2013-09-10,13.776,14.135,13.776,13.946,5511189,0
2013-09-11,13.886,13.906,13.586,13.706,3617865,0
2013-09-12,13.646,13.846,13.217,13.227,5587211,0
2013-09-13,13.257,13.506,13.087,13.496,3885974,0
2013-09-16,13.666,13.826,13.506,13.606,3989826,0
2013-09-17,13.776,14.115,13.656,14.016,5581238,0
2013-09-18,13.966,14.324,13.646,14.215,8222744,0
2013-09-19,14.324,14.383,13.886,13.986,4502524,0
2013-09-20,14.036,14.105,13.656,13.696,4311248,0
2013-09-23,13.626,13.686,13.267,13.426,3684248,0
2013-09-24,13.416,13.896,13.247,13.706,3862999,0
2013-09-25,13.706,14.165,13.586,13.906,4942249,0
2013-09-26,14.006,14.205,13.946,14.125,2874377,0
2013-09-27,14.026,14.115,13.796,13.876,3553061,0
2013-09-30,13.566,14.026,13.506,13.896,3455739,0
2013-10-01,13.916,14.244,13.736,13.876,3094591,0
2013-10-02,13.736,14.026,13.716,13.986,2714107,0
2013-10-03,13.986,14.086,13.686,13.896,3214814,0
2013-10-04,13.896,14.105,13.836,13.936,2377589,0
2013-10-07,13.716,13.916,13.646,13.746,1970024,0
2013-10-08,13.786,13.836,13.197,13.287,6436438,0
2013-10-09,13.317,13.416,12.917,13.067,6064754,0
2013-10-10,13.287,13.586,13.267,13.466,5102299,0
2013-10-11,13.516,13.736,13.396,13.636,3802292,0
2013-10-14,13.476,13.756,13.267,13.716,2558900,0
2013-10-15,13.666,13.756,13.336,13.396,2792239,0
2013-10-16,13.846,14.473,13.776,14.423,9378053,0
2013-10-17,14.363,14.463,14.105,14.363,4654186,0
2013-10-18,14.533,14.593,14.125,14.354,3206615,0
2013-10-21,14.324,14.463,14.046,14.105,2011187,0
2013-10-22,14.175,14.324,13.926,14.155,2579288,0
2013-10-23,14.016,14.264,13.916,14.086,2443324,0
2013-10-24,14.155,14.294,14.056,14.145,3314867,0
2013-10-25,14.225,14.334,14.086,14.244,2756573,0
2013-10-28,14.284,14.722,14.274,14.622,3686281,0
2013-10-29,14.712,14.992,14.682,14.922,3424830,0
2013-10-30,14.952,15.112,14.493,14.622,3076821,0
2013-10-31,14.583,14.902,14.473,14.533,4709020,0
2013-11-01,14.493,14.603,14.195,14.483,3751000,0
2013-11-04,14.513,14.722,14.443,14.702,2618499,0
2013-11-05,14.732,14.972,14.712,14.862,7146663,0
2013-11-06,15.002,15.012,14.383,14.483,4023328,0
2013-11-07,14.383,14.383,13.157,13.237,16131558,0
2013-11-08,13.097,13.267,12.817,12.967,9930513,0
2013-11-11,12.947,13.077,12.778,13.007,4628963,0
2013-11-12,12.867,13.127,12.598,12.718,6601693,0
2013-11-13,12.618,12.817,12.538,12.678,5875217,0
2013-11-14,12.678,13.177,12.678,12.997,4453813,0
2013-11-15,12.997,13.336,12.947,13.177,5916028,0
2013-11-18,13.257,13.656,12.987,13.037,5886090,0
2013-11-19,12.997,13.287,12.887,12.917,3948943,0
2013-11-20,12.987,13.376,12.827,12.967,5010881,0
2013-11-21,13.02,13.519,12.97,13.449,5153178,0
2013-11-22,13.469,13.709,13.399,13.629,3452816,0
2013-11-25,13.629,13.849,13.31,13.719,3575111,0
2013-11-26,13.769,14.218,13.759,14.188,4536915,0
2013-11-27,14.218,14.357,14.079,14.247,2803652,0
2013-11-29,14.317,14.347,14.188,14.228,1106717,0
2013-12-02,14.168,14.466,14.138,14.327,3117147,0
2013-12-03,14.277,14.466,14.089,14.297,2643626,0
2013-12-04,14.247,14.526,14.059,14.416,2849514,0
2013-12-05,14.685,14.775,14.486,14.576,4664391,0
2013-12-06,14.735,14.735,14.307,14.466,3211323,0
2013-12-09,14.456,14.596,14.228,14.357,3212206,0
2013-12-10,14.287,14.396,14.118,14.138,2178806,0
2013-12-11,14.118,14.168,13.769,13.879,3341010,0
2013-12-12,13.899,14.476,13.639,14.376,7010288,0
2013-12-13,14.446,14.596,14.178,14.208,2374429,0
2013-12-16,14.218,14.357,13.919,14.267,2585706,0
2013-12-17,14.297,14.297,14.029,14.029,2571287,0
2013-12-18,14.019,14.178,13.639,14.108,4898945,0
2013-12-19,14.039,14.098,13.719,13.939,3931845,0
2013-12-20,13.959,14.317,13.869,13.899,4480762,0
2013-12-23,14.029,14.596,13.999,14.526,5189821,0
2013-12-24,14.596,14.765,14.506,14.596,1130204,0
2013-12-26,14.625,14.765,14.496,14.516,1698608,0
2013-12-27,14.586,14.635,14.228,14.337,1652869,0
2013-12-30,14.327,14.556,14.168,14.188,1858829,0
2013-12-31,14.188,14.337,14.048,14.088,2275644,0
2014-01-02,14.069,14.069,13.919,14.029,3068331,0
2014-01-03,14.039,14.188,13.979,14.039,1792790,0
2014-01-06,14.089,14.178,13.809,13.869,2393239,0
2014-01-07,13.909,14.009,13.719,13.789,4215081,0
2014-01-08,13.839,14.745,13.789,14.725,8718571,0
2014-01-09,14.785,15.075,14.735,15.045,9424430,0
2014-01-10,15.075,15.295,14.865,15.255,5590504,0
2014-01-13,15.215,15.395,14.815,14.955,2950291,0
2014-01-14,15.075,15.435,15.005,15.365,4010535,0
2014-01-15,15.415,15.635,15.335,15.605,3222397,0
2014-01-16,15.615,15.685,15.445,15.655,2338726,0
2014-01-17,15.625,15.713,15.345,15.465,3548687,0
2014-01-21,15.465,15.743,15.375,15.685,3464820,0
2014-01-22,15.665,15.853,15.665,15.733,2067655,0
2014-01-23,15.733,15.923,15.525,15.555,2903764,0
2014-01-24,15.385,15.485,14.675,14.775,3626022,0
2014-01-27,14.845,15.015,14.059,14.576,3689893,0
2014-01-28,14.625,15.045,14.596,14.965,2302324,0
2014-01-29,14.775,14.785,14.357,14.446,3727557,0
2014-01-30,14.615,14.765,14.546,14.655,2087162,0
2014-01-31,14.416,14.975,14.406,14.845,2851772,0
2014-02-03,14.755,14.965,14.188,14.237,3243634,0
2014-02-04,14.337,14.556,14.178,14.297,3174875,0
2014-02-05,15.045,15.275,14.366,15.155,6868720,0
2014-02-06,15.195,15.565,15.115,15.165,4067325,0
2014-02-07,15.235,15.625,15.165,15.425,2971272,0
2014-02-10,15.485,15.773,15.325,15.425,2548741,0
2014-02-11,15.435,15.793,15.305,15.585,2447010,0
2014-02-12,15.655,15.813,15.575,15.635,1229568,0
2014-02-13,15.525,15.903,15.425,15.833,1770667,0
2014-02-14,15.803,15.813,15.465,15.743,2024989,0
2014-02-18,15.813,15.963,15.694,15.913,2573669,0
2014-02-19,15.883,15.973,15.365,15.555,3045830,0
2014-02-20,15.515,15.733,15.445,15.655,2281867,0
2014-02-21,15.706,15.796,15.347,15.367,2003129,0
2014-02-24,15.337,15.677,15.337,15.547,1548650,0
2014-02-25,15.577,15.627,15.397,15.467,1260967,0
2014-02-26,15.457,15.746,15.347,15.627,1743979,0
2014-02-27,15.607,15.806,15.307,15.637,1603960,0
2014-02-28,15.706,15.806,15.317,15.517,2102372,0
2014-03-03,15.287,15.457,15.207,15.387,2134529,0
2014-03-04,15.617,16.136,15.587,16.036,4017449,0
2014-03-05,16.026,16.206,15.736,15.866,2680371,0
2014-03-06,15.866,16.146,15.547,15.906,4329682,0
2014-03-07,15.996,16.036,15.527,15.726,2905026,0
2014-03-10,15.736,15.776,15.407,15.577,1600550,0
2014-03-11,15.557,16.096,15.387,15.806,2857224,0
2014-03-12,15.716,15.726,15.447,15.597,3149566,0
2014-03-13,15.617,15.617,15.067,15.147,3036256,0
2014-03-14,15.067,15.327,15.027,15.257,2478575,0
2014-03-17,15.357,15.587,15.137,15.327,2134620,0
2014-03-18,15.327,15.687,15.327,15.617,1869019,0
2014-03-19,15.657,15.836,15.377,15.567,2462857,0
2014-03-20,15.517,15.726,15.417,15.557,1339627,0
2014-03-21,15.597,15.697,15.227,15.287,2819356,0
2014-03-24,15.307,15.367,14.857,15.257,3691587,0
2014-03-25,15.317,15.617,14.917,15.007,2682330,0
2014-03-26,15.177,15.257,14.867,14.967,3319304,0
2014-03-27,14.937,14.957,14.269,14.418,8277433,0
2014-03-28,14.488,14.817,14.448,14.518,3507054,0
2014-03-31,14.677,15.047,14.558,14.997,6884419,0
2014-04-01,15.047,15.337,14.947,15.127,3542065,0
2014-04-02,15.187,15.357,15.067,15.207,3012884,0
2014-04-03,15.197,15.377,14.757,14.837,2266832,0
2014-04-04,14.927,15.237,14.478,14.508,3061683,0
2014-04-07,14.349,14.488,13.981,14.11,4494894,0
2014-04-08,14.368,14.627,14.239,14.448,2946204,0
2014-04-09,14.528,14.837,14.349,14.787,2260997,0
2014-04-10,14.757,14.767,14.061,14.19,3296281,0
2014-04-11,14.021,14.359,13.811,14.011,2393434,0
2014-04-14,14.17,14.349,13.361,13.561,4477493,0
2014-04-15,13.641,13.911,13.421,13.641,3166535,0
2014-04-16,13.771,13.831,13.461,13.701,2106290,0
2014-04-17,13.681,13.971,13.571,13.881,1759788,0
2014-04-21,13.881,13.961,13.651,13.921,1206717,0
2014-04-22,13.991,14.637,13.961,14.438,4087914,0
2014-04-23,14.448,14.528,14.17,14.309,1908491,0
2014-04-24,14.349,14.359,13.981,14.299,3977972,0
2014-04-25,14.16,14.18,13.741,13.861,3359969,0
2014-04-28,13.881,13.951,13.411,13.721,2668172,0
2014-04-29,13.761,13.821,13.461,13.651,2535286,0
2014-04-30,13.611,14.1,13.491,13.951,3013497,0
2014-05-01,13.951,14.081,13.711,13.951,2145214,0
2014-05-02,13.991,14.259,13.901,14.239,1959920,0
2014-05-05,14.1,14.319,14.011,14.269,2244871,0
2014-05-06,14.2,14.309,13.951,14.021,3602901,0
2014-05-07,14.329,15.037,14.12,14.797,10118784,0
2014-05-08,14.957,15.177,14.498,14.687,18181634,0
2014-05-09,14.607,14.807,14.478,14.657,3267444,0
2014-05-12,14.777,14.937,14.627,14.637,4294292,0
2014-05-13,14.667,14.857,14.627,14.837,3964059,0
2014-05-14,14.867,14.897,14.627,14.667,2714193,0
2014-05-15,14.548,14.568,13.961,14.279,6005489,0
2014-05-16,14.239,14.339,13.981,14.12,4351412,0
2014-05-19,14.16,14.498,14.071,14.269,2927785,0
2014-05-20,14.269,14.388,14.041,14.23,3054116,0
2014-05-21,14.319,14.408,13.981,14.09,2220102,0
2014-05-22,14.173,14.233,13.973,14.083,2375979,0
2014-05-23,14.073,14.371,14.043,14.213,1683634,0
2014-05-27,14.332,14.521,14.173,14.381,2279937,0
2014-05-28,14.322,14.511,14.223,14.272,2331223,0
2014-05-29,14.362,14.471,14.073,14.461,5571958,0
2014-05-30,14.451,14.591,14.213,14.391,4354335,0
2014-06-02,14.451,14.451,14.153,14.302,2255323,0
2014-06-03,14.272,14.66,14.252,14.591,4785064,0
2014-06-04,14.551,14.81,14.431,14.541,5186310,0
2014-06-05,14.65,15.11,14.521,14.98,5441336,0
2014-06-06,15.13,15.55,15.1,15.24,4305719,0
2014-06-09,15.21,15.44,15.05,15.21,3774449,0
2014-06-10,15.22,15.36,15.13,15.27,1795279,0
2014-06-11,15.17,15.21,14.97,15.16,2507199,0
2014-06-12,15.18,15.22,14.8,14.92,2677151,0
2014-06-13,15,15.17,14.83,15.12,2187924,0
2014-06-16,15.08,15.25,15.05,15.14,1400966,0
2014-06-17,15.09,15.46,15.01,15.41,2810495,0
2014-06-18,15.43,15.45,15.2,15.42,2387569,0
2014-06-19,15.44,15.44,15.14,15.19,2574810,0
2014-06-20,15.13,15.26,14.98,15.05,5201516,0
2014-06-23,15.13,15.29,15,15.22,2993966,0
2014-06-24,15.22,15.52,15.07,15.09,3471203,0
2014-06-25,15.02,15.29,15.01,15.25,2420960,0
2014-06-26,15.22,15.26,15.06,15.09,2128536,0
2014-06-27,15.01,15.2,14.81,14.94,3461641,0
2014-06-30,14.86,14.89,14.581,14.78,4322148,0
2014-07-01,14.78,15,14.64,14.65,3850086,0
2014-07-02,14.71,15.03,14.7,14.76,4687646,0
2014-07-03,14.88,14.97,14.561,14.64,1389436,0
2014-07-07,14.571,14.61,14.123,14.223,4873470,0
2014-07-08,14.213,14.332,14.023,14.043,6310765,0
2014-07-09,14.113,14.213,13.973,14.083,2485058,0
2014-07-10,13.823,14.68,13.703,14.521,7397295,0
2014-07-11,13.673,14.083,13.643,13.743,15418288,0
2014-07-14,13.833,13.963,13.603,13.833,3856201,0
2014-07-15,13.843,13.963,13.533,13.653,4757089,0
2014-07-16,13.593,13.683,12.964,13.074,10595266,0
2014-07-17,12.944,13.244,12.814,12.944,5634454,0
2014-07-18,12.934,13.234,12.934,13.144,4032210,0
2014-07-21,13.074,13.174,12.964,13.054,2393890,0
2014-07-22,13.074,13.144,12.944,13.074,2622948,0
2014-07-23,13.074,13.294,12.974,13.214,3220010,0
2014-07-24,13.114,13.323,13.054,13.214,2180266,0
2014-07-25,13.064,13.234,12.964,13.144,4015817,0
2014-07-28,13.144,13.184,12.974,13.064,2061156,0
2014-07-29,13.074,13.134,12.904,12.914,2208751,0
2014-07-30,12.964,13.084,12.774,12.864,2583806,0
2014-07-31,12.714,12.844,12.454,12.634,6378389,0
2014-08-01,12.654,12.804,12.314,12.534,3655814,0
2014-08-04,12.514,12.634,12.154,12.424,4153935,0
2014-08-05,12.394,12.774,12.294,12.474,5096554,0
2014-08-06,12.474,12.774,12.404,12.724,4869110,0
2014-08-07,13.304,13.663,13.104,13.393,9218175,0
2014-08-08,13.403,13.723,13.234,13.393,3542486,0
2014-08-11,13.463,15.52,13.423,13.523,3176868,0
2014-08-12,13.493,13.563,13.373,13.543,2340899,0
2014-08-13,13.543,13.803,13.503,13.673,2958544,0
2014-08-14,13.653,14.193,13.653,14.093,5022336,0
2014-08-15,14.183,14.391,14.083,14.233,3986211,0
2014-08-18,14.322,14.431,14.213,14.272,2679764,0
2014-08-19,14.272,14.561,14.272,14.391,2617847,0
2014-08-20,14.302,14.352,14.133,14.233,1887678,0
2014-08-21,14.255,14.345,14.165,14.275,1395288,0
2014-08-22,14.215,14.355,14.125,14.255,1306078,0
2014-08-25,14.325,14.374,14.205,14.205,983467,0
2014-08-26,14.255,14.434,14.185,14.374,1411918,0
2014-08-27,14.374,14.474,14.364,14.364,873110,0
2014-08-28,14.315,14.444,14.165,14.355,1211046,0
2014-08-29,14.364,14.613,14.355,14.534,1437139,0
2014-09-02,14.524,14.833,14.484,14.643,2718119,0
2014-09-03,14.683,14.783,14.484,14.534,1652793,0
2014-09-04,14.534,14.793,14.514,14.623,3336473,0
2014-09-05,14.564,14.643,14.325,14.574,2842295,0
2014-09-08,14.594,14.853,14.474,14.843,2638756,0
2014-09-09,14.833,14.833,14.584,14.713,2980127,0
2014-09-10,14.683,14.803,14.544,14.773,2066065,0
2014-09-11,14.723,14.853,14.653,14.753,2509326,0
2014-09-12,14.793,14.903,14.613,14.673,3653176,0
2014-09-15,14.663,14.673,14.424,14.574,2725253,0
2014-09-16,14.574,14.683,14.434,14.504,1710835,0
2014-09-17,14.653,15.113,14.603,14.803,4737387,0
2014-09-18,14.823,15.003,14.733,14.863,1913104,0
2014-09-19,14.893,14.963,14.613,14.733,2361457,0
2014-09-22,14.653,14.843,14.514,14.584,1958800,0
2014-09-23,14.554,14.584,14.315,14.374,2073170,0
2014-09-24,14.374,14.494,14.335,14.424,1082230,0
2014-09-25,14.364,14.444,14.155,14.305,1497660,0
2014-09-26,14.315,14.434,14.305,14.355,1714413,0
2014-09-29,14.215,14.414,14.145,14.345,1113679,0
2014-09-30,14.364,14.384,14.135,14.235,2282152,0
2014-10-01,14.235,14.285,14.005,14.155,2242084,0
2014-10-02,14.135,14.335,13.935,14.265,2018971,0
2014-10-03,14.414,14.564,14.404,14.424,1186658,0
2014-10-06,14.424,14.464,14.265,14.335,1107419,0
2014-10-07,14.275,14.404,14.095,14.195,1627293,0
2014-10-08,14.185,14.673,14.115,14.673,2805031,0
2014-10-09,14.643,14.673,14.085,14.145,2249709,0
2014-10-10,14.055,14.454,14.005,14.305,2529739,0
2014-10-13,14.364,14.534,14.165,14.205,3118550,0
2014-10-14,14.275,14.613,14.235,14.424,3104657,0
2014-10-15,14.295,14.623,13.975,14.564,3448425,0
2014-10-16,14.345,15.133,14.315,14.863,2599627,0
2014-10-17,15.053,15.533,14.853,15.393,7813044,0
2014-10-20,15.373,15.603,15.363,15.483,3513050,0
2014-10-21,15.563,15.633,15.383,15.473,3834643,0
2014-10-22,15.523,15.583,15.203,15.263,2800994,0
2014-10-23,15.423,15.523,15.123,15.153,2857291,0
2014-10-24,15.153,15.433,15.063,15.303,1518324,0
2014-10-27,15.273,15.363,15.103,15.313,1569111,0
2014-10-28,15.403,15.732,15.313,15.573,2129174,0
2014-10-29,15.543,15.543,15.223,15.463,2937074,0
2014-10-30,16.132,16.312,15.882,16.262,9813636,0
2014-10-31,16.462,16.849,16.402,16.819,7122390,0
2014-11-03,16.879,16.889,16.432,16.502,3536156,0
2014-11-04,16.492,16.642,16.282,16.432,1598985,0
2014-11-05,16.512,16.512,16.212,16.342,2495715,0
2014-11-06,16.252,16.482,16.122,16.362,2798684,0
2014-11-07,16.352,16.562,16.212,16.452,2289249,0
2014-11-10,16.432,16.612,16.372,16.452,1290770,0
2014-11-11,16.442,16.819,16.332,16.74,3536019,0
2014-11-12,16.75,16.75,16.602,16.612,1937684,0
2014-11-13,16.622,16.71,16.322,16.452,1358004,0
2014-11-14,16.432,16.472,16.242,16.342,1571753,0
2014-11-17,16.472,16.819,16.392,16.7,3627416,0
2014-11-18,16.77,17.048,16.662,16.899,2295914,0
2014-11-19,16.929,16.949,16.652,16.7,1900142,0
2014-11-20,16.604,17.011,16.504,16.961,2450789,0
2014-11-21,17.171,17.221,16.882,16.971,1759821,0
2014-11-24,16.872,17.121,16.703,16.822,2152376,0
2014-11-25,16.882,17.001,16.852,16.882,2679822,0
2014-11-26,16.932,17.101,16.892,17.061,786744,0
2014-11-28,17.051,17.131,16.892,17.021,739781,0
2014-12-01,16.922,16.971,16.773,16.882,1585941,0
2014-12-02,16.882,17.021,16.852,16.971,1563072,0
2014-12-03,16.942,17.221,16.932,17.111,1537261,0
2014-12-04,17.081,17.351,17.081,17.251,2344267,0
2014-12-05,17.241,17.421,17.011,17.111,2120120,0
2014-12-08,17.071,17.471,17.021,17.171,1431288,0
2014-12-09,17.021,17.461,16.862,17.461,1682355,0
2014-12-10,17.441,17.441,16.842,16.862,3680330,0
2014-12-11,16.971,17.241,16.862,16.882,2793771,0
2014-12-12,16.683,16.942,16.634,16.654,1669156,0
2014-12-15,16.703,16.832,16.184,16.504,1862608,0
2014-12-16,16.324,16.494,16.244,16.264,1774924,0
2014-12-17,16.264,16.664,16.114,16.644,2357313,0
2014-12-18,16.783,16.862,16.374,16.574,1773029,0
2014-12-19,16.584,16.703,16.274,16.284,5273928,0
2014-12-22,16.334,16.703,16.114,16.254,1821398,0
2014-12-23,16.971,16.971,16.524,16.574,3349426,0
2014-12-24,16.604,16.783,16.464,16.753,1164331,0
2014-12-26,16.753,16.971,16.743,16.932,990249,0
2014-12-29,16.862,16.991,16.773,16.842,1215246,0
2014-12-30,16.862,16.952,16.792,16.802,1112432,0
2014-12-31,16.792,16.882,16.654,16.693,1290970,0
2015-01-02,16.753,17.021,16.554,16.942,1603861,0
2015-01-05,16.902,16.942,16.594,16.773,2098661,0
2015-01-06,16.802,16.852,15.974,16.504,4091400,0
2015-01-07,16.574,16.664,15.165,15.824,15888582,0
2015-01-08,15.874,16.014,15.625,15.685,5405674,0
2015-01-09,15.625,15.734,15.495,15.565,3361533,0
2015-01-12,15.595,15.655,15.375,15.465,2550597,0
2015-01-13,15.575,15.834,15.425,15.665,4905137,0
2015-01-14,15.515,15.884,15.415,15.854,4360533,0
2015-01-15,15.844,15.894,15.625,15.754,3341033,0
2015-01-16,15.714,16.054,15.655,15.914,3590997,0
2015-01-20,16.124,16.254,15.914,15.954,2402111,0
2015-01-21,15.854,16.074,15.774,15.974,1664387,0
2015-01-22,16.094,16.404,15.974,16.314,1911897,0
2015-01-23,16.324,16.504,16.204,16.304,1086478,0
2015-01-26,16.254,16.614,16.194,16.594,2104185,0
2015-01-27,16.344,16.484,16.284,16.394,3109312,0
2015-01-28,16.484,16.524,15.954,16.004,2188611,0
2015-01-29,15.984,16.154,15.904,16.094,2233819,0
2015-01-30,16.014,16.034,15.695,15.734,2057276,0
2015-02-02,15.784,16.074,15.675,16.014,1621714,0
2015-02-03,16.074,16.683,16.054,16.634,2566725,0
2015-02-04,16.544,16.882,16.494,16.683,2898571,0
2015-02-05,16.683,16.892,16.664,16.862,1376794,0
2015-02-06,16.961,17.121,16.912,16.932,2189859,0
2015-02-09,16.852,16.961,16.664,16.703,1731974,0
2015-02-10,16.802,16.952,16.464,16.852,1682140,0
2015-02-11,16.792,16.902,16.584,16.674,2767875,0
2015-02-12,16.226,16.915,15.876,16.506,5648214,0
2015-02-13,16.466,16.596,15.996,16.076,4428326,0
2015-02-17,16.076,16.126,15.816,16.006,4140821,0
2015-02-18,15.996,15.996,15.527,15.856,5837827,0
2015-02-19,15.856,15.886,15.617,15.716,3119647,0
2015-02-20,15.716,15.806,15.647,15.786,2647721,0
2015-02-23,15.706,15.786,15.627,15.746,2172093,0
2015-02-24,15.766,15.946,15.657,15.886,3379759,0
2015-02-25,15.916,15.976,15.806,15.886,1844265,0
2015-02-26,15.866,15.946,15.776,15.926,1839290,0
2015-02-27,15.876,15.916,15.786,15.786,1106445,0
2015-03-02,15.806,16.006,15.706,15.996,1776901,0
2015-03-03,16.006,16.466,15.976,16.206,3359907,0
2015-03-04,16.296,16.406,16.116,16.306,3102517,0
2015-03-05,16.356,16.426,16.216,16.306,2314219,0
2015-03-06,16.196,16.346,15.966,15.976,1748158,0
2015-03-09,16.026,16.276,16.006,16.146,1803240,0
2015-03-10,16.236,16.276,15.896,16.156,1457115,0
2015-03-11,16.136,16.276,16.006,16.256,1526820,0
2015-03-12,16.366,16.516,16.316,16.416,2100292,0
2015-03-13,16.436,16.436,16.166,16.296,1580903,0
2015-03-16,16.446,16.596,16.386,16.556,1738242,0
2015-03-17,16.496,16.815,16.446,16.726,1607543,0
2015-03-18,16.746,17.004,16.646,16.935,2863052,0
2015-03-19,16.845,16.885,16.676,16.786,1829081,0
2015-03-20,16.885,17.054,16.845,17.004,2501601,0
2015-03-23,17.054,17.054,16.855,16.984,1771694,0
2015-03-24,16.964,16.994,16.865,16.964,1207637,0
2015-03-25,16.994,16.994,16.516,16.576,2252323,0
2015-03-26,16.526,16.526,16.316,16.416,1615856,0
2015-03-27,16.436,16.456,16.226,16.326,887048,0
2015-03-30,16.436,16.805,16.436,16.666,1397824,0
2015-03-31,16.606,16.885,16.516,16.766,3451559,0
2015-04-01,16.686,16.855,16.526,16.676,4721577,0
2015-04-02,16.686,16.925,16.556,16.855,4822832,0
2015-04-06,16.795,17.114,16.626,17.054,2569207,0
2015-04-07,17.024,17.174,16.964,17.054,1829244,0
2015-04-08,17.084,17.374,17.044,17.314,2733756,0
2015-04-09,17.314,17.364,17.104,17.264,1841075,0
2015-04-10,17.364,17.424,17.184,17.414,2684980,0
2015-04-13,17.424,17.464,17.294,17.354,1571088,0
2015-04-14,17.394,17.474,17.274,17.404,1598832,0
2015-04-15,17.434,17.524,17.204,17.214,2628861,0
2015-04-16,17.224,17.314,16.945,17.134,3701382,0
2015-04-17,17.054,17.144,16.845,17.124,2205853,0
2015-04-20,17.594,18.152,17.584,17.913,7177139,0
2015-04-21,18.013,18.162,17.564,17.883,5756567,0
2015-04-22,17.883,18.192,17.834,18.073,7136587,0
2015-04-23,18.073,18.472,18.073,18.422,3145880,0
2015-04-24,18.482,18.552,18.292,18.342,2953872,0
2015-04-27,18.352,18.472,18.192,18.252,1746453,0
2015-04-28,18.202,18.432,18.103,18.382,2484076,0
2015-04-29,18.322,18.392,18.142,18.202,2025380,0
2015-04-30,18.312,18.452,17.644,17.834,4436846,0
2015-05-01,17.794,17.923,17.444,17.704,3198863,0
2015-05-04,17.863,17.943,17.744,17.824,1349452,0
2015-05-05,17.764,17.913,17.514,17.634,1820666,0
2015-05-06,17.664,17.744,17.434,17.574,1241707,0
2015-05-07,17.544,17.923,17.504,17.863,2287563,0
2015-05-08,18.043,18.212,17.963,18.073,1764483,0
2015-05-11,18.083,18.302,18.073,18.152,1466729,0
2015-05-12,17.993,18.162,17.774,18.103,1199501,0
2015-05-13,18.122,18.192,18.063,18.132,1311693,0
2015-05-14,18.212,18.342,18.083,18.172,1294168,0
2015-05-15,18.142,18.142,17.804,17.883,2760807,0
2015-05-18,17.903,17.963,17.794,17.883,3414030,0
2015-05-19,17.893,17.943,17.644,17.734,1844704,0
2015-05-20,17.784,17.933,17.764,17.844,1513600,0
2015-05-21,17.836,18.056,17.816,17.916,1405539,0
2015-05-22,17.926,17.966,17.676,17.756,943101,0
2015-05-26,17.746,17.766,17.496,17.556,1398275,0
2015-05-27,17.636,17.856,17.486,17.836,1575576,0
2015-05-28,17.846,17.946,17.696,17.886,1387413,0
2015-05-29,17.916,18.185,17.826,17.896,1711964,0
2015-06-01,18.006,18.106,17.726,17.856,1392905,0
2015-06-02,17.766,18.115,17.716,17.906,1212693,0
2015-06-03,17.996,18.255,17.896,18.125,3336305,0
2015-06-04,18.076,18.275,17.776,17.956,1699846,0
2015-06-05,18.066,18.115,17.876,17.946,1214977,0
2015-06-08,17.946,17.996,17.796,17.856,1725483,0
2015-06-09,17.916,17.916,17.526,17.706,1523958,0
2015-06-10,17.796,18.225,17.716,18.086,2217054,0
2015-06-11,18.155,18.355,17.976,18.325,6803118,0
2015-06-12,18.265,18.455,18.135,18.335,2064249,0
2015-06-15,18.245,18.425,18.046,18.345,1395527,0
2015-06-16,18.315,18.615,18.245,18.555,1544332,0
2015-06-17,18.674,18.724,18.505,18.654,4343795,0
2015-06-18,18.714,18.883,18.585,18.635,6618534,0
2015-06-19,18.575,18.654,18.395,18.475,3975587,0
2015-06-22,18.625,18.873,18.495,18.813,2612307,0
2015-06-23,18.823,19.023,18.744,18.843,2860791,0
2015-06-24,18.774,18.923,18.565,18.635,2565842,0
2015-06-25,18.654,18.953,18.615,18.893,2265227,0
2015-06-26,18.903,19.103,18.833,18.843,3371153,0
2015-06-29,18.625,18.943,18.405,18.575,2990829,0
2015-06-30,18.694,18.943,18.485,18.734,7301017,0
2015-07-01,18.913,19.093,18.595,18.635,3579041,0
2015-07-02,18.645,18.744,18.465,18.625,2292765,0
2015-07-06,18.475,18.774,18.255,18.465,2519677,0
2015-07-07,18.515,18.555,17.896,18.395,2286256,0
2015-07-08,18.255,18.535,18.076,18.205,3232861,0
2015-07-09,18.445,18.515,18.315,18.395,1599609,0
2015-07-10,18.585,18.674,18.355,18.385,1991349,0
2015-07-13,18.435,18.674,18.415,18.575,1431976,0
2015-07-14,18.674,18.823,18.565,18.793,1558254,0
2015-07-15,18.903,18.993,18.704,18.793,2544177,0
2015-07-16,18.823,18.903,18.555,18.724,2639943,0
2015-07-17,18.734,18.923,18.654,18.694,1293586,0
2015-07-20,18.744,18.843,18.575,18.585,2278146,0
2015-07-21,18.575,18.724,18.435,18.505,2753200,0
2015-07-22,18.625,18.684,18.315,18.415,2433359,0
2015-07-23,18.475,18.654,18.185,18.315,2374778,0
2015-07-24,18.235,18.355,18.145,18.185,2536702,0
2015-07-27,18.026,18.505,17.896,18.305,2878473,0
2015-07-28,18.395,18.515,18.096,18.415,2384290,0
2015-07-29,18.355,18.575,18.325,18.485,1611024,0
2015-07-30,18.435,18.605,18.405,18.515,1176825,0
2015-07-31,18.515,18.615,18.365,18.435,1511486,0
2015-08-03,18.425,18.664,18.315,18.395,1653047,0
2015-08-04,18.365,18.535,18.215,18.265,2322806,0
2015-08-05,18.315,18.475,18.195,18.245,1637860,0
2015-08-06,18.225,18.385,18.155,18.255,2438855,0
2015-08-07,18.125,18.165,17.976,18.115,2554227,0
2015-08-10,18.205,18.495,18.165,18.475,1498167,0
2015-08-11,18.335,18.555,18.205,18.305,1569282,0
2015-08-12,18.145,18.365,17.966,18.315,1485349,0
2015-08-13,18.345,18.475,18.325,18.335,922173,0
2015-08-14,18.275,18.555,18.235,18.545,985661,0
2015-08-17,18.475,18.575,18.345,18.425,1737598,0
2015-08-18,18.425,18.475,18.155,18.215,2121328,0
2015-08-19,18.086,18.175,17.966,18.115,1762231,0
2015-08-20,17.958,17.978,17.718,17.818,2191223,0
2015-08-21,17.588,17.738,17.318,17.468,2506815,0
2015-08-24,16.7,17.378,16.33,16.909,4721336,0
2015-08-25,17.378,17.378,16.849,16.869,2513222,0
2015-08-26,17.148,17.428,16.879,17.388,3343056,0
2015-08-27,17.568,17.948,17.378,17.878,2002588,0
2015-08-28,17.808,17.978,17.788,17.928,1678986,0
2015-08-31,17.928,18.018,17.798,17.958,1885643,0
2015-09-01,17.598,17.798,17.198,17.238,2345915,0
2015-09-02,17.468,17.568,17.238,17.408,1250453,0
2015-09-03,17.458,17.568,17.338,17.368,1209003,0
2015-09-04,17.158,17.318,16.998,17.158,1196987,0
2015-09-08,17.388,17.388,17.218,17.338,2364438,0
2015-09-09,17.498,17.558,17.208,17.208,1756784,0
2015-09-10,17.158,17.518,17.118,17.348,1300145,0
2015-09-11,17.238,17.458,17.238,17.398,883298,0
2015-09-14,17.398,17.478,17.288,17.468,896915,0
2015-09-15,17.488,17.548,17.348,17.488,1330753,0
2015-09-16,17.508,17.608,17.378,17.558,2002788,0
2015-09-17,17.568,17.748,17.428,17.468,1780334,0
2015-09-18,17.268,17.328,16.919,16.978,3462703,0
2015-09-21,17.088,17.188,16.869,16.998,1871026,0
2015-09-22,16.819,16.889,16.41,16.61,2585313,0
2015-09-23,16.63,16.76,16.47,16.49,1266374,0
2015-09-24,16.37,16.41,15.8,16.24,3333052,0
2015-09-25,16.38,16.62,16.16,16.26,1780013,0
2015-09-28,16.2,16.25,15.73,15.82,1616064,0
2015-09-29,15.82,15.92,15.671,15.83,1404344,0
2015-09-30,15.98,16.21,15.81,15.89,2684835,0
2015-10-01,15.95,15.95,15.631,15.88,1437186,0
2015-10-02,15.651,16.07,15.481,16.07,2111324,0
2015-10-05,16.2,16.53,16.13,16.38,2039079,0
2015-10-06,16.37,16.53,16.3,16.42,1243145,0
2015-10-07,16.5,16.65,16.31,16.65,1258363,0
2015-10-08,16.59,16.799,16.48,16.78,1259165,0
2015-10-09,16.77,16.949,16.65,16.71,1085348,0
2015-10-12,16.72,16.978,16.65,16.869,1294793,0
2015-10-13,16.809,16.939,16.52,16.53,1288101,0
2015-10-14,16.51,16.74,16.49,16.57,1514983,0
2015-10-15,16.71,16.879,16.58,16.859,1448602,0
2015-10-16,16.899,16.929,16.44,16.69,3528384,0
2015-10-19,16.58,16.839,16.52,16.7,1306877,0
2015-10-20,16.68,16.72,15.93,16.06,3176861,0
2015-10-21,16.06,16.07,15.72,15.73,3159325,0
2015-10-22,15.78,16.01,15.691,15.79,2605639,0
2015-10-23,15.89,15.98,15.73,15.96,2171799,0
2015-10-26,15.98,16.14,15.76,16.13,3285783,0
2015-10-27,15.431,15.681,14.003,14.462,15334756,0
2015-10-28,14.472,14.701,14.203,14.283,5315304,0
2015-10-29,14.203,14.532,14.073,14.502,4616037,0
2015-10-30,14.482,14.572,14.303,14.452,2095204,0
2015-11-02,14.392,14.442,13.973,14.123,4284186,0
2015-11-03,14.123,14.123,13.863,13.933,2506014,0
2015-11-04,13.963,13.993,13.693,13.883,2800881,0
2015-11-05,13.893,14.283,13.893,14.213,2523536,0
2015-11-06,14.143,14.602,14.133,14.582,2726387,0
2015-11-09,14.582,14.751,14.402,14.522,2843597,0
2015-11-10,14.462,14.552,14.243,14.492,1974254,0
2015-11-11,14.512,14.522,14.183,14.273,1103873,0
2015-11-12,14.163,14.243,13.943,13.963,1623118,0
2015-11-13,13.893,14.173,13.873,13.993,1332555,0
2015-11-16,13.983,14.113,13.743,14.053,2332298,0
2015-11-17,14.043,14.552,14.003,14.223,2851143,0
2015-11-18,14.243,14.462,14.133,14.363,2773848,0
2015-11-19,14.325,14.365,14.185,14.265,849808,0
2015-11-20,14.325,14.405,14.165,14.205,1733854,0
2015-11-23,14.165,14.355,14.165,14.215,1173855,0
2015-11-24,14.175,14.315,14.115,14.305,1359462,0
2015-11-25,14.275,14.375,14.205,14.275,840999,0
2015-11-27,14.275,14.365,14.195,14.315,762013,0
2015-11-30,14.355,14.365,14.115,14.235,1995232,0
2015-12-01,14.285,14.305,14.195,14.295,2648682,0
2015-12-02,14.295,14.335,14.105,14.145,2128918,0
2015-12-03,14.215,14.275,13.945,14.065,2554260,0
2015-12-04,14.035,14.165,14.005,14.115,2759650,0
2015-12-07,14.085,14.285,13.895,13.905,1846075,0
2015-12-08,13.875,14.035,13.745,13.905,1684877,0
2015-12-09,13.875,14.095,13.715,13.765,1854983,0
2015-12-10,13.775,14.075,13.755,13.915,2200854,0
2015-12-11,13.645,13.815,13.595,13.665,2229284,0
2015-12-14,13.695,13.725,13.206,13.325,2558877,0
2015-12-15,13.405,13.465,13.116,13.266,4139025,0
2015-12-16,13.345,13.385,12.806,12.856,3235860,0
2015-12-17,12.886,13.256,12.886,13.076,5223084,0
2015-12-18,13.076,13.475,13.036,13.256,5597083,0
2015-12-21,13.286,13.495,13.286,13.455,1720840,0
2015-12-22,13.455,13.755,13.395,13.705,1837054,0
2015-12-23,13.795,13.955,13.725,13.785,2380846,0
2015-12-24,13.705,13.835,13.665,13.775,681688,0
2015-12-28,13.735,13.775,13.565,13.605,1102147,0
2015-12-29,13.665,13.775,13.615,13.745,1253552,0
2015-12-30,13.685,13.695,13.465,13.495,1533627,0
2015-12-31,13.475,13.52,13.196,13.375,2815735,0
2016-01-04,13.186,13.206,12.966,13.166,2124019,0
2016-01-05,13.206,13.33,13.016,13.086,1865327,0
2016-01-06,12.936,13.016,12.856,12.946,1723676,0
2016-01-07,12.766,12.976,12.566,12.596,2366554,0
2016-01-08,12.656,12.696,11.867,11.897,4532533,0
2016-01-11,11.937,12.131,11.622,11.817,4542521,0
2016-01-12,11.917,11.927,11.233,11.357,3885647,0
2016-01-13,11.467,11.877,11.282,11.357,4741119,0
2016-01-14,11.467,11.572,11.019,11.517,5297727,0
2016-01-15,11.129,11.457,11.129,11.387,3871747,0
2016-01-19,11.487,11.507,11.019,11.099,2878377,0
2016-01-20,10.729,11.139,10.399,11.049,5956957,0
2016-01-21,11.019,11.019,10.259,10.279,5391399,0
2016-01-22,10.399,10.489,10.099,10.229,3816401,0
2016-01-25,10.199,10.199,9.2951,9.36,7176555,0
2016-01-26,9.4199,9.61,9.2801,9.4898,7160198,0
2016-01-27,9.4798,10.03,9.34,9.75,7879739,0
2016-01-28,10.139,10.259,9.91,9.95,7363619,0
2016-01-29,9.94,10.139,9.87,10.05,4058178,0
2016-02-01,10.02,10.529,9.96,10.429,4919556,0
2016-02-02,10.319,10.329,9.99,10.159,4708758,0
2016-02-03,10.239,10.329,9.8,10.209,2619132,0
2016-02-04,10.269,10.899,10.249,10.779,4410140,0
2016-02-05,10.779,10.939,10.629,10.639,3601152,0
2016-02-08,10.499,10.629,10.259,10.419,6097526,0
2016-02-09,10.219,10.749,10.169,10.639,6764348,0
2016-02-10,10.709,10.889,10.539,10.579,2729309,0
2016-02-11,10.409,10.769,10.359,10.639,3984823,0
2016-02-12,10.869,11.347,10.844,11.209,4222790,0
2016-02-16,11.307,11.427,10.989,11.139,3278750,0
2016-02-17,11.209,11.357,11.054,11.218,3237654,0
2016-02-18,11.231,11.231,10.891,11.001,2407719,0
2016-02-19,10.981,11.061,10.711,10.831,1951644,0
2016-02-22,10.951,11.091,10.951,10.991,2847238,0
2016-02-23,10.971,10.991,10.731,10.771,2581960,0
2016-02-24,10.681,10.831,10.508,10.741,2612646,0
2016-02-25,10.771,10.991,10.731,10.871,2212383,0
2016-02-26,10.941,11.156,10.931,11.081,3015267,0
2016-02-29,11.111,11.111,10.781,10.791,2577882,0
2016-03-01,10.881,11.48,10.881,11.46,3684453,0
2016-03-02,11.47,11.6,11.32,11.53,2442020,0
2016-03-03,11.55,11.83,11.48,11.77,1979289,0
2016-03-04,11.83,12.035,11.74,11.93,2445348,0
2016-03-07,11.88,12,11.8,11.95,2234389,0
2016-03-08,11.9,11.96,11.5,11.76,3773207,0
2016-03-09,11.79,11.83,11.48,11.65,2251987,0
2016-03-10,11.69,11.835,11.55,11.79,3718093,0
2016-03-11,11.91,12.1,11.84,12.07,2010031,0
2016-03-14,12.01,12.159,11.89,12.1,3061893,0
2016-03-15,12.03,12.03,11.7,11.85,2207960,0
2016-03-16,12.06,12.06,11.66,11.85,2408876,0
2016-03-17,11.85,12.459,11.81,12.449,2626482,0
2016-03-18,12.519,12.759,12.484,12.649,4845566,0
2016-03-21,12.599,12.739,12.364,12.479,2844839,0
2016-03-22,12.439,12.469,12.05,12.119,2273747,0
2016-03-23,12.09,12.09,11.83,11.84,2191878,0
2016-03-24,11.73,11.78,11.49,11.74,2120579,0
2016-03-28,11.79,11.875,11.55,11.77,2063040,0
2016-03-29,11.73,12.01,11.63,11.99,3055400,0
2016-03-30,12.08,12.349,12.08,12.279,2520586,0
2016-03-31,12.249,12.469,12.179,12.389,4092775,0
2016-04-01,12.269,12.449,12.179,12.429,2089142,0
2016-04-04,12.429,12.429,11.96,12,1958464,0
2016-04-05,11.99,12.095,11.75,11.84,2299548,0
2016-04-06,11.84,11.98,11.775,11.84,2172519,0
2016-04-07,11.79,11.9,11.625,11.67,2377350,0
2016-04-08,11.77,12.07,11.77,11.83,1527458,0
2016-04-11,11.88,11.88,11.53,11.54,2511382,0
2016-04-12,11.64,12.129,11.62,12.06,3013318,0
2016-04-13,12.09,12.569,12.09,12.409,2517569,0
2016-04-14,12.429,12.549,12.354,12.459,1648989,0
2016-04-15,12.439,12.509,12.339,12.369,1320682,0
2016-04-18,12.299,12.474,12.209,12.379,1826750,0
2016-04-19,12.369,12.449,12.105,12.119,2950829,0
2016-04-20,12.149,12.529,12.03,12.389,2997830,0
2016-04-21,12.409,12.509,12.239,12.239,2441914,0
2016-04-22,12.269,12.434,12.209,12.399,2312565,0
2016-04-25,12.329,12.399,12.209,12.299,2601587,0
2016-04-26,12.309,12.669,12.269,12.509,4828309,0
2016-04-27,12.549,13.299,12.539,13.029,5375350,0
2016-04-28,12.909,13.249,12.909,12.979,2696450,0
2016-04-29,12.979,13.059,12.619,12.779,1881854,0
2016-05-02,12.799,12.979,12.679,12.859,2869341,0
2016-05-03,12.729,12.739,12.369,12.449,2086884,0
2016-05-04,12.369,12.609,12.1,12.189,1974856,0
2016-05-05,12.199,12.459,12.159,12.279,1811077,0
2016-05-06,12.159,12.379,12.119,12.179,1574970,0
2016-05-09,12.149,12.289,12.109,12.169,1470560,0
2016-05-10,12.179,12.549,12.179,12.449,1518136,0
2016-05-11,12.419,12.459,12.129,12.149,1566473,0
2016-05-12,12.229,12.319,11.9,12.01,2559807,0
2016-05-13,12.01,12.144,11.72,11.8,2363912,0
2016-05-16,11.85,12,11.8,11.91,1880556,0
2016-05-17,11.95,12.149,11.71,11.74,2284867,0
2016-05-18,11.69,12.169,11.65,12.109,1689471,0
2016-05-19,12.002,12.162,11.802,11.912,1630142,0
2016-05-20,11.952,12.172,11.942,12.062,1614428,0
2016-05-23,12.072,12.152,11.942,12.122,1781806,0
2016-05-24,12.142,12.362,12.112,12.202,2284157,0
2016-05-25,12.202,12.357,12.202,12.312,1959183,0
2016-05-26,12.332,12.442,12.277,12.342,2082663,0
2016-05-27,12.362,12.502,12.302,12.422,2191332,0
2016-05-31,12.492,12.582,12.332,12.402,2635666,0
2016-06-01,12.322,12.372,12.012,12.252,2485749,0
2016-06-02,12.192,12.212,11.962,12.052,2233865,0
2016-06-03,12.032,12.032,11.622,11.892,2303598,0
2016-06-06,11.892,12.022,11.822,11.852,3816649,0
2016-06-07,11.872,11.922,11.762,11.812,1819617,0
2016-06-08,11.822,11.862,11.702,11.792,2029150,0
2016-06-09,11.702,11.712,11.347,11.542,3188253,0
2016-06-10,11.372,11.512,11.263,11.342,1968247,0
2016-06-13,11.292,11.382,11.023,11.043,2330218,0
2016-06-14,10.983,11.063,10.573,10.633,2632567,0
2016-06-15,10.713,10.918,10.483,10.493,2830144,0
2016-06-16,10.463,10.463,10.168,10.383,3286981,0
2016-06-17,10.353,10.603,10.343,10.413,4054780,0
2016-06-20,10.593,10.728,10.243,10.243,2489818,0
2016-06-21,10.263,10.353,9.854,10.233,5636427,0
2016-06-22,10.373,10.753,10.323,10.553,4710827,0
2016-06-23,10.663,10.843,10.643,10.783,2798145,0
2016-06-24,10.263,10.413,10.123,10.133,7427656,0
2016-06-27,10.014,10.034,9.2841,9.3141,4463595,0
2016-06-28,9.4939,9.784,9.4939,9.714,2950078,0
2016-06-29,9.864,9.954,9.654,9.884,1885674,0
2016-06-30,10.443,10.443,10.014,10.413,4242176,0
2016-07-01,10.373,10.573,10.304,10.453,1918641,0
2016-07-05,10.373,10.403,9.848,9.874,2690455,0
2016-07-06,10.203,10.483,9.944,10.463,6572154,0
2016-07-07,10.533,10.773,10.458,10.583,3043774,0
2016-07-08,10.743,11.003,10.653,10.963,3264297,0
2016-07-11,11.093,11.372,11.053,11.292,3887888,0
2016-07-12,11.442,11.757,11.442,11.682,3075708,0
2016-07-13,11.682,11.772,11.522,11.722,2873876,0
2016-07-14,11.922,12.172,11.902,12.112,4625916,0
2016-07-15,12.202,12.212,11.902,12.012,1900145,0
2016-07-18,12.022,12.042,11.902,11.972,1668330,0
2016-07-19,12.142,12.432,12.022,12.112,4557271,0
2016-07-20,12.182,12.302,11.882,12.002,2135815,0
2016-07-21,11.992,12.072,11.942,11.962,2332950,0
2016-07-22,11.962,12.032,11.912,11.962,1298864,0
2016-07-25,12.272,12.357,12.062,12.202,4077239,0
2016-07-26,12.192,12.377,12.192,12.352,2865081,0
2016-07-27,12.362,12.432,12.142,12.322,2814775,0
2016-07-28,12.322,12.752,12.132,12.712,3859951,0
2016-07-29,12.722,12.942,12.542,12.892,3214743,0
2016-08-01,12.912,13.027,12.712,12.722,3116804,0
2016-08-02,12.732,12.752,12.452,12.512,2267832,0
2016-08-03,12.552,12.792,12.552,12.722,2158844,0
2016-08-04,12.712,12.857,12.622,12.692,2005219,0
2016-08-05,12.842,12.992,12.772,12.902,2153952,0
2016-08-08,12.942,13.092,12.922,12.992,1434961,0
2016-08-09,12.992,13.022,12.812,12.942,1931925,0
2016-08-10,12.912,12.997,12.662,12.702,2048204,0
2016-08-11,12.652,12.882,12.642,12.842,2058598,0
2016-08-12,12.932,13.192,12.82,13.172,2608253,0
2016-08-15,13.252,13.501,13.102,13.461,3650704,0
2016-08-16,13.451,13.621,13.376,13.401,3914182,0
2016-08-17,13.361,13.481,13.162,13.321,2681809,0
2016-08-18,13.364,13.574,13.194,13.534,1675453,0
2016-08-19,13.484,13.534,13.394,13.454,1484011,0
2016-08-22,13.404,13.514,13.249,13.494,1300854,0
2016-08-23,13.524,13.699,13.484,13.594,2833468,0
2016-08-24,13.604,13.704,13.494,13.574,1531155,0
2016-08-25,13.504,13.744,13.504,13.574,1710842,0
2016-08-26,13.574,13.684,13.434,13.594,1733970,0
2016-08-29,13.664,13.784,13.504,13.714,1218587,0
2016-08-30,13.694,13.814,13.654,13.764,2140831,0
2016-08-31,13.734,13.829,13.564,13.704,1684382,0
2016-09-01,13.714,13.834,13.474,13.834,2533347,0
2016-09-02,13.834,14.034,13.754,13.954,1614033,0
2016-09-06,13.934,13.944,13.639,13.824,2558776,0
2016-09-07,13.774,13.934,13.734,13.914,1604216,0
2016-09-08,13.894,14.139,13.814,14.034,4121261,0
2016-09-09,13.924,13.999,13.614,13.654,2716784,0
2016-09-12,13.494,13.849,13.224,13.824,2311359,0
2016-09-13,13.624,13.664,13.254,13.464,2798454,0
2016-09-14,13.454,13.534,13.274,13.424,1917254,0
2016-09-15,13.354,13.524,13.274,13.504,1067093,0
2016-09-16,13.434,13.464,13.294,13.434,2692447,0
2016-09-19,13.564,13.684,13.484,13.544,1680600,0
2016-09-20,13.814,13.874,13.514,13.524,1628660,0
2016-09-21,13.574,13.734,13.564,13.684,1744915,0
2016-09-22,13.704,13.834,13.644,13.794,1950955,0
2016-09-23,13.744,13.824,13.674,13.734,1998705,0
2016-09-26,13.614,13.614,13.414,13.514,1544651,0
2016-09-27,13.444,13.624,13.424,13.544,1635032,0
2016-09-28,13.524,13.754,13.424,13.734,1540221,0
2016-09-29,13.784,13.814,13.424,13.524,2119377,0
2016-09-30,13.614,13.719,13.454,13.544,1613385,0
2016-10-03,13.464,13.584,13.414,13.474,1528112,0
2016-10-04,13.454,13.604,13.355,13.494,1731913,0
2016-10-05,13.564,13.684,13.439,13.454,1123199,0
2016-10-06,13.434,13.434,13.204,13.264,1221393,0
2016-10-07,13.294,13.324,13.064,13.184,1331646,0
2016-10-10,13.274,13.429,13.264,13.364,1414350,0
2016-10-11,13.344,13.409,13.214,13.374,1802758,0
2016-10-12,13.374,13.814,13.344,13.784,3197193,0
2016-10-13,13.674,13.734,13.404,13.634,1888208,0
2016-10-14,13.794,13.979,13.714,13.734,1873870,0
2016-10-17,14.034,14.044,13.774,13.924,2699842,0
2016-10-18,14.124,14.494,14.082,14.464,2953582,0
2016-10-19,14.484,14.579,14.414,14.534,1869985,0
2016-10-20,14.474,14.574,14.394,14.474,1156684,0
2016-10-21,14.294,14.564,14.274,14.444,1359614,0
2016-10-24,14.534,14.663,14.514,14.643,1403325,0
2016-10-25,14.633,14.653,14.309,14.354,2072159,0
2016-10-26,14.274,14.434,14.194,14.344,2735445,0
2016-10-27,14.184,14.663,13.764,13.914,3605638,0
2016-10-28,13.894,14.134,13.634,13.694,2651069,0
2016-10-31,13.704,13.734,13.454,13.584,2145243,0
2016-11-01,13.684,13.684,13.069,13.224,3147445,0
2016-11-02,13.184,13.224,13.004,13.084,2125133,0
2016-11-03,13.124,13.211,12.954,12.984,1719536,0
2016-11-04,13.024,13.434,12.964,13.204,2018838,0
2016-11-07,13.484,13.754,13.434,13.674,2271162,0
2016-11-08,13.654,13.734,13.429,13.564,1674967,0
2016-11-09,13.474,14.004,13.474,13.764,6689888,0
2016-11-10,13.944,14.289,13.844,14.244,4352730,0
2016-11-11,14.244,14.484,14.154,14.374,2697834,0
2016-11-14,14.564,14.868,14.164,14.224,2894453,0
2016-11-15,14.154,14.314,13.614,14.294,3283487,0
2016-11-16,14.194,14.603,14.174,14.603,8819016,0
2016-11-17,14.566,14.806,14.441,14.766,2863164,0
2016-11-18,14.796,14.811,14.606,14.666,2012801,0
2016-11-21,14.736,14.766,14.591,14.706,2485584,0
2016-11-22,14.796,14.846,14.386,14.476,3105728,0
2016-11-23,14.446,14.616,14.386,14.546,3064297,0
2016-11-25,14.606,14.606,14.476,14.526,828695,0
2016-11-28,14.526,14.696,14.476,14.536,3235613,0
2016-11-29,14.596,14.896,14.486,14.646,3983104,0
2016-11-30,14.786,14.866,14.536,14.556,3336678,0
2016-12-01,14.696,14.996,14.656,14.886,3777332,0
2016-12-02,14.876,15.036,14.806,14.886,2258423,0
2016-12-05,14.986,15.076,14.866,14.996,2158712,0
2016-12-06,15.046,15.216,14.891,15.156,1915931,0
2016-12-07,15.196,15.336,15.096,15.336,2319014,0
2016-12-08,15.366,16.081,15.326,16.076,4326310,0
2016-12-09,16.186,17.005,16.136,16.865,5796340,0
2016-12-12,16.975,17.395,16.975,17.355,4214047,0
2016-12-13,17.445,17.51,17.055,17.435,3911931,0
2016-12-14,17.345,17.775,17.245,17.335,3957779,0
2016-12-15,17.485,17.765,17.415,17.515,2400856,0
2016-12-16,17.595,17.735,17.416,17.575,3183709,0
2016-12-19,17.525,17.68,17.405,17.665,1699247,0
2016-12-20,17.635,17.975,17.615,17.975,2004132,0
2016-12-21,17.955,18.095,17.815,17.945,1448619,0
2016-12-22,17.875,18.105,17.845,18.075,1969787,0
2016-12-23,18.075,18.295,17.985,18.275,1668134,0
2016-12-27,18.265,18.445,18.225,18.305,1524117,0
2016-12-28,18.335,18.365,17.95,18.085,1613185,0
2016-12-29,18.055,18.255,17.87,18.055,1438477,0
2016-12-30,18.065,18.18,17.915,17.975,1356168,0
2017-01-03,18.105,18.325,17.935,18.105,2873278,0
2017-01-04,18.235,18.745,18.195,18.655,2512503,0
2017-01-05,18.545,18.585,18.085,18.215,2037854,0
2017-01-06,18.345,18.435,18.115,18.195,2257309,0
2017-01-09,17.805,17.805,17.125,17.355,4257014,0
2017-01-10,17.435,17.84,17.365,17.725,2332275,0
2017-01-11,17.725,17.985,17.665,17.885,2527578,0
2017-01-12,17.855,17.895,17.405,17.875,2127993,0
2017-01-13,18.025,18.205,17.825,17.925,2117945,0
2017-01-17,17.785,17.895,17.535,17.705,1829053,0
2017-01-18,17.835,18.185,17.525,18.155,2818262,0
2017-01-19,18.295,18.425,18.09,18.225,2393942,0
2017-01-20,18.225,18.525,17.995,18.325,2504497,0
2017-01-23,18.315,18.395,17.915,18.135,1659556,0
2017-01-24,18.255,18.36,18.095,18.265,1652528,0
2017-01-25,18.425,18.675,18.295,18.445,1948766,0
2017-01-26,18.565,18.625,18.165,18.425,1903473,0
2017-01-27,18.515,18.515,18.125,18.135,1616357,0
2017-01-30,17.975,18.215,17.745,18.135,2034878,0
2017-01-31,18.115,18.485,17.975,18.395,1785232,0
2017-02-01,18.575,18.944,18.56,18.934,2655877,0
2017-02-02,18.864,19.014,18.615,18.675,2117802,0
2017-02-03,18.874,19.214,18.852,19.104,1646355,0
2017-02-06,19.044,19.224,18.934,19.084,1800144,0
2017-02-07,19.174,19.229,18.914,18.954,1935143,0
2017-02-08,18.725,18.979,18.624,18.974,2456644,0
2017-02-09,18.974,19.559,18.934,19.454,2545138,0
2017-02-10,19.594,19.744,19.454,19.614,2103665,0
2017-02-13,19.544,19.844,19.544,19.714,1364096,0
2017-02-14,19.634,19.864,19.534,19.604,1708504,0
2017-02-15,19.584,19.674,19.404,19.564,2759991,0
2017-02-16,19.564,19.564,19.244,19.294,2527416,0
2017-02-17,19.194,19.194,18.904,18.994,2428557,0
2017-02-21,18.994,19.104,18.844,18.894,2244514,0
2017-02-22,18.794,18.874,18.535,18.784,2218924,0
2017-02-23,18.997,18.997,18.507,18.647,1854302,0
2017-02-24,18.377,18.692,18.347,18.627,1281984,0
2017-02-27,18.677,18.747,18.567,18.627,1436357,0
2017-02-28,18.597,18.787,18.567,18.607,2127434,0
2017-03-01,18.907,19.307,18.847,19.137,1836184,0
2017-03-02,19.117,19.167,18.537,18.567,1255902,0
2017-03-03,18.627,18.757,18.487,18.717,1012662,0
2017-03-06,18.657,18.687,18.357,18.677,1883747,0
2017-03-07,18.637,18.697,18.477,18.517,1300597,0
2017-03-08,18.667,18.807,18.407,18.427,2282822,0
2017-03-09,18.477,18.697,18.427,18.587,1195013,0
2017-03-10,18.787,18.847,18.462,18.717,1440318,0
2017-03-13,18.707,19.107,18.576,19.027,1496930,0
2017-03-14,18.847,18.907,18.587,18.887,1144349,0
2017-03-15,18.997,19.077,18.747,18.907,1262555,0
2017-03-16,19.057,19.297,18.927,18.937,1045161,0
2017-03-17,18.987,18.987,18.587,18.737,2128310,0
2017-03-20,18.717,18.717,18.332,18.417,1595472,0
2017-03-21,18.607,18.607,17.847,17.877,1782287,0
2017-03-22,17.737,17.847,17.447,17.797,2530219,0
2017-03-23,17.807,18.177,17.697,17.797,1738846,0
2017-03-24,17.807,17.917,17.63,17.737,1190572,0
2017-03-27,17.387,17.787,17.267,17.747,1503217,0
2017-03-28,17.617,18.047,17.617,17.947,1194682,0
2017-03-29,17.867,17.987,17.767,17.777,820061,0
2017-03-30,17.737,18.007,17.737,17.897,829006,0
2017-03-31,17.827,18.087,17.777,17.957,1284930,0
2017-04-03,17.957,18.087,17.617,17.817,1040098,0
2017-04-04,17.767,17.907,17.697,17.827,1262782,0
2017-04-05,17.957,18.167,17.607,17.647,1497030,0
2017-04-06,17.597,17.937,17.497,17.927,1071998,0
2017-04-07,17.807,17.987,17.717,17.917,826717,0
2017-04-10,17.937,18.327,17.937,18.127,1128173,0
2017-04-11,18.047,18.507,17.997,18.497,1142961,0
2017-04-12,18.447,18.867,18.447,18.717,1863979,0
2017-04-13,18.667,18.747,18.297,18.307,2103461,0
2017-04-17,18.317,18.637,18.317,18.627,1026282,0
2017-04-18,18.457,18.907,18.427,18.867,1726194,0
2017-04-19,19.017,19.477,18.937,19.087,2775492,0
2017-04-20,19.187,19.427,18.847,19.057,2223199,0
2017-04-21,18.997,19.047,18.367,18.537,1834366,0
2017-04-24,18.887,19.037,18.707,18.717,1411763,0
2017-04-25,18.847,19.047,18.797,18.797,1081830,0
2017-04-26,18.797,19.537,18.797,19.337,2531375,0
2017-04-27,18.077,18.337,17.107,17.177,8661431,0
2017-04-28,17.177,17.177,16.698,16.877,3545057,0
2017-05-01,17.017,17.017,16.488,16.518,2797209,0
2017-05-02,16.528,16.788,16.408,16.578,2853238,0
2017-05-03,16.518,16.608,16.403,16.468,1640036,0
2017-05-04,16.528,16.827,16.483,16.797,1570301,0
2017-05-05,16.827,16.967,16.448,16.588,3425330,0
2017-05-08,16.548,16.698,16.408,16.438,1709030,0
2017-05-09,16.518,16.817,16.468,16.688,1808758,0
2017-05-10,16.548,16.668,16.438,16.608,1325818,0
2017-05-11,16.548,16.947,16.518,16.837,1930387,0
2017-05-12,16.768,16.768,16.538,16.748,1654632,0
2017-05-15,16.797,17.077,16.788,16.947,1242182,0
2017-05-16,16.927,17.227,16.927,17.187,1726170,0
2017-05-17,16.847,17.007,16.738,16.788,1744795,0
2017-05-18,16.74,16.875,16.58,16.59,1454830,0
2017-05-19,16.57,16.75,16.44,16.46,1185835,0
2017-05-22,16.44,16.62,16.215,16.51,1466113,0
2017-05-23,16.51,16.62,16.22,16.6,2493997,0
2017-05-24,16.66,16.72,16.54,16.59,1124312,0
2017-05-25,16.64,16.65,16.3,16.37,761574,0
2017-05-26,16.34,16.6,16.22,16.55,707228,0
2017-05-30,16.46,16.46,16.2,16.35,1211318,0
2017-05-31,16.37,16.38,15.86,16.06,2415501,0
2017-06-01,16.08,16.45,16.08,16.41,2782124,0
2017-06-02,16.38,16.74,16.26,16.29,2452660,0
2017-06-05,16.25,16.28,15.845,15.91,2574524,0
2017-06-06,15.78,16.28,15.58,16.16,2001505,0
2017-06-07,16.18,16.375,16.12,16.36,1119606,0
2017-06-08,16.36,16.915,16.32,16.68,1649643,0
2017-06-09,16.75,17.01,16.71,16.98,1674206,0
2017-06-12,16.96,17.41,16.895,16.94,1708545,0
2017-06-13,17.04,17.33,17,17.15,1412801,0
2017-06-14,17.04,17.12,16.68,17.07,1715691,0
2017-06-15,16.84,17.11,16.83,17,1224900,0
2017-06-16,16.86,17,16.75,17,2785733,0
2017-06-19,17.12,17.23,16.95,17.1,1162958,0
2017-06-20,17,17.08,16.72,16.77,1359635,0
2017-06-21,16.82,16.82,16.49,16.54,1012455,0
2017-06-22,16.58,16.63,16.265,16.3,1173817,0
2017-06-23,16.34,16.44,16.25,16.34,1786765,0
2017-06-26,16.34,16.515,16.13,16.31,1640372,0
2017-06-27,16.4,16.43,16.28,16.35,1722772,0
2017-06-28,16.48,16.65,16.33,16.45,2958215,0
2017-06-29,16.72,16.73,16.24,16.31,3259481,0
2017-06-30,16.48,16.5,16.19,16.35,3015336,0
2017-07-03,16.44,17.18,16.44,17.05,1090608,0
2017-07-05,17.04,17.19,16.82,17.15,1140151,0
2017-07-06,17.13,17.15,16.85,16.99,835098,0
2017-07-07,17.03,17.17,16.89,17.1,697429,0
2017-07-10,17.02,17.25,16.92,17.05,968328,0
2017-07-11,17.03,17.22,16.94,17.06,1463885,0
2017-07-12,17.07,17.37,17.07,17.27,879199,0
2017-07-13,17.33,17.39,17.175,17.3,612592,0
2017-07-14,17.2,17.515,17.09,17.4,770246,0
2017-07-17,17.33,17.41,17.24,17.38,965615,0
2017-07-18,17.25,17.45,17.25,17.44,630239,0
2017-07-19,17.43,17.58,17.31,17.36,1431096,0
2017-07-20,17.45,17.675,17.21,17.36,1598739,0
2017-07-21,17.47,17.56,17.31,17.54,1373314,0
2017-07-24,17.36,17.585,17.31,17.39,1592926,0
2017-07-25,17.64,17.73,17.175,17.23,2151260,0
2017-07-26,17.23,17.465,17.23,17.4,1709884,0
2017-07-27,17.39,17.63,17.34,17.36,1650970,0
2017-07-28,17.36,17.44,17.15,17.28,938272,0
2017-07-31,17.32,17.585,17.24,17.42,1463348,0
2017-08-01,17.6,17.9319,17.5,17.82,2280509,0
2017-08-02,17.95,17.99,17.4,17.69,1435292,0
2017-08-03,17.7,17.74,17.37,17.42,853373,0
2017-08-04,17.5,17.63,17.41,17.57,991091,0
2017-08-07,17.63,17.75,17.43,17.68,1319948,0
2017-08-08,17.72,17.8,17.4,17.45,1207899,0
2017-08-09,17.37,17.76,17.33,17.76,1255585,0
2017-08-10,17.7,17.81,17.23,17.24,1355110,0
2017-08-11,17.18,17.32,17.03,17.09,921279,0
2017-08-14,17.24,17.5,17.17,17.27,1174637,0
2017-08-15,17.39,17.41,17.19,17.19,925178,0
2017-08-16,17.25,17.495,17.2,17.27,1236964,0
2017-08-17,17.2,17.29,16.9,16.9,714843,0
2017-08-18,16.73,16.9,16.67,16.72,1079276,0
2017-08-21,16.65,16.72,16.46,16.46,1205495,0
2017-08-22,16.82,17.27,16.73,17.25,1977276,0
2017-08-23,17.26,17.58,17.16,17.53,1154055,0
2017-08-24,17.56,17.6,17.34,17.44,810842,0
2017-08-25,17.5,17.55,17.35,17.35,745551,0
2017-08-28,17.35,17.41,16.98,17.03,1295953,0
2017-08-29,16.86,16.96,16.59,16.93,1121819,0
2017-08-30,16.9,17.29,16.875,17.28,1569781,0
2017-08-31,17.36,17.54,17.29,17.5,1240951,0
2017-09-01,17.5,17.64,17.45,17.51,832332,0
2017-09-05,17.46,17.46,16.7,16.71,1921220,0
2017-09-06,16.77,16.905,16.52,16.55,1026992,0
2017-09-07,16.54,16.69,16.03,16.12,2405377,0
2017-09-08,16.09,16.455,15.99,16.37,1464326,0
2017-09-11,16.62,16.92,16.439,16.92,1773230,0
2017-09-12,17.02,17.39,16.9,17.35,1180890,0
2017-09-13,17.35,17.43,17.04,17.11,1049405,0
2017-09-14,17.11,17.25,17.015,17.07,870398,0
2017-09-15,17.11,17.34,16.97,17.3,2708201,0
2017-09-18,17.33,17.445,17.165,17.19,1017113,0
2017-09-19,17.19,17.525,17.19,17.46,1012776,0
2017-09-20,17.48,17.72,17.31,17.64,1085481,0
2017-09-21,17.61,17.81,17.54,17.6,878644,0
2017-09-22,17.56,17.94,17.56,17.87,961270,0
2017-09-25,17.78,17.865,17.55,17.73,1259783,0
2017-09-26,17.75,18.46,17.74,18.4,2380812,0
2017-09-27,18.5,18.77,18.23,18.65,1682830,0
2017-09-28,18.66,18.8,18.44,18.77,1112768,0
2017-09-29,18.77,18.95,18.65,18.69,1164149,0
2017-10-02,18.66,18.83,18.52,18.76,977189,0
2017-10-03,18.8,18.92,18.66,18.8,1184578,0
2017-10-04,18.84,18.92,18.59,18.65,1000050,0
2017-10-05,18.67,18.935,18.65,18.85,632440,0
2017-10-06,18.83,18.97,18.66,18.73,940976,0
2017-10-09,18.64,18.64,18.4301,18.55,1051367,0
2017-10-10,18.59,18.77,18.51,18.77,1176200,0
2017-10-11,18.93,19.09,18.74,18.83,1293335,0
2017-10-12,18.85,19.07,18.77,18.97,1130221,0
2017-10-13,19.03,19.46,18.97,19.38,2027531,0
2017-10-16,19.37,19.71,19.37,19.65,1592626,0
2017-10-17,19.74,19.92,19.49,19.89,1804655,0
2017-10-18,20,20.32,19.94,20.11,1911218,0
2017-10-19,19.96,20.55,19.85,20.47,1506636,0
2017-10-20,20.71,20.82,20.25,20.29,1406866,0
2017-10-23,20.18,20.18,19.82,19.86,1483441,0
2017-10-24,20,20.32,19.99,20.24,1331667,0
2017-10-25,20.24,20.43,20.05,20.29,1429658,0
2017-10-26,20.19,21.09,20.16,20.9,2381027,0
2017-10-27,21.25,21.59,21.11,21.19,2407700,0
2017-10-30,21.19,21.48,20.93,20.96,2628674,0
2017-10-31,20.97,21.19,20.92,20.96,1305308,0
2017-11-01,21.15,21.39,20.76,20.81,1462213,0
2017-11-02,20.8,21.31,20.64,21.22,2525806,0
2017-11-03,20.61,20.85,19.86,20.14,4374839,0
2017-11-06,20.15,20.34,20.0099,20.21,1675065,0
2017-11-07,20.18,20.27,19.93,20.03,1535936,0
2017-11-08,19.97,20.18,19.77,20.05,1024836,0
2017-11-09,19.92,20.15,19.77,19.94,1068779,0
2017-11-10,19.88,19.92,19.67,19.67,1237598,0
