Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.6918,6.714,6.4255,6.5513,27431098,0
2005-02-28,6.6252,6.6918,6.3812,6.4405,46528677,0
2005-03-01,6.4478,6.4553,6.1667,6.1667,19642869,0
2005-03-02,6.0781,6.3294,6.0634,6.2779,18716203,0
2005-03-03,6.4553,6.5364,6.3145,6.3812,20585226,0
2005-03-04,6.4405,6.6475,6.4405,6.6475,28169510,0
2005-03-07,6.7362,6.7435,6.4847,6.5069,14897549,0
2005-03-08,6.5069,6.5069,6.2629,6.3591,15256748,0
2005-03-09,6.3961,6.4181,6.2779,6.3073,13329304,0
2005-03-10,6.1667,6.1964,5.9596,6.1077,25329462,0
2005-03-11,6.152,6.3073,6.1003,6.1445,14224054,0
2005-03-14,6.1372,6.1372,5.8488,5.9821,13391512,0
2005-03-15,5.9893,6.0707,5.8267,5.9079,16036816,0
2005-03-16,5.8933,5.9079,5.7823,5.8711,16190451,0
2005-03-17,5.8561,6.2185,5.8192,6.2038,17284274,0
2005-03-18,6.2038,6.248,6.0856,6.1964,16301887,0
2005-03-21,6.2409,6.248,6.0411,6.0781,14091516,0
2005-03-22,6.0041,6.2111,5.9079,6.0188,19309096,0
2005-03-23,6.0634,6.0634,5.5827,5.6271,26601262,0
2005-03-24,5.723,5.9079,5.723,5.8192,29867590,0
2005-03-28,5.8267,5.8785,5.6346,5.6937,11795676,0
2005-03-29,5.76,5.7971,5.4421,5.4496,25152568,0
2005-03-30,5.5235,5.7083,5.5086,5.6788,19502760,0
2005-03-31,5.9376,5.9451,5.76,5.8192,13112916,0
2005-04-01,6.0634,6.0781,5.8267,5.8933,15511544,0
2005-04-04,5.7674,5.7823,5.6788,5.7083,11076736,0
2005-04-05,5.7823,5.8711,5.6417,5.6714,11272567,0
2005-04-06,5.7158,5.7971,5.6567,5.6714,11031294,0
2005-04-07,5.6862,5.7971,5.6346,5.7971,10704555,0
2005-04-08,5.7971,5.8637,5.7379,5.7971,10416763,0
2005-04-11,5.7527,5.8119,5.7083,5.7453,6758237,0
2005-04-12,5.7379,5.7453,5.5529,5.6492,18053524,0
2005-04-13,5.6492,5.664,5.3903,5.4126,24513148,0
2005-04-14,5.4126,5.4126,5.0798,5.1168,32977042,0
2005-04-15,5.0281,5.2129,4.9467,4.9615,21074257,0
2005-04-18,4.9244,5.1168,4.9097,5.0354,27604747,0
2005-04-19,5.1242,5.2943,5.1242,5.2648,20250910,0
2005-04-20,5.3608,5.3608,5.1832,5.1983,16868278,0
2005-04-21,5.2943,5.3683,5.1685,5.3683,8824713,0
2005-04-22,5.3757,5.3757,5.1465,5.1983,10018075,0
2005-04-25,5.2276,5.4421,5.2129,5.4201,10132216,0
2005-04-26,5.3017,5.4274,5.2574,5.2722,10614213,0
2005-04-27,5.1685,5.235,5.1168,5.1832,10627197,0
2005-04-28,5.1095,5.1168,4.8285,4.895,27647482,0
2005-04-29,4.9912,5.0502,4.8137,4.9615,20888703,0
2005-05-02,4.9985,5.0059,4.8802,4.9763,8668915,0
2005-05-03,4.9244,5.0874,4.9171,4.9763,9626960,0
2005-05-04,5.0429,5.1908,5.0132,5.1537,14322508,0
2005-05-05,5.1832,5.2574,5.0429,5.0947,13759367,0
2005-05-06,5.2203,5.287,5.139,5.176,15845314,0
2005-05-09,5.1908,5.2722,5.1537,5.2574,8536381,0
2005-05-10,5.2425,5.2425,5.0281,5.0724,9690794,0
2005-05-11,5.0724,5.0874,4.9319,5.0724,9758954,0
2005-05-12,5.0429,5.0429,4.7543,4.8137,25446307,0
2005-05-13,4.8063,4.8507,4.6066,4.71,25248319,0
2005-05-16,4.71,4.9541,4.71,4.9319,11558192,0
2005-05-17,4.8878,4.9912,4.858,4.9763,12307423,0
2005-05-18,5.1095,5.3017,5.0874,5.2722,19042403,0
2005-05-19,5.3017,5.3238,5.1832,5.3017,17017581,0
2005-05-20,5.287,5.287,5.1685,5.1983,6730649,0
2005-05-23,5.2203,5.287,5.2056,5.2722,7768756,0
2005-05-24,5.2499,5.3978,5.2129,5.3978,9015129,0
2005-05-25,5.3829,5.3829,5.2574,5.3385,9959112,0
2005-05-26,5.3385,5.4866,5.3311,5.4643,7223467,0
2005-05-27,5.4201,5.5086,5.3757,5.4496,9042179,0
2005-05-31,5.4496,5.4793,5.3091,5.3459,9664827,0
2005-06-01,5.287,5.4793,5.2722,5.4051,10242032,0
2005-06-02,5.4051,5.5603,5.4051,5.494,16625382,0
2005-06-03,5.5754,5.5754,5.494,5.5086,10166298,0
2005-06-06,5.3385,5.3829,5.2648,5.3683,13123197,0
2005-06-07,5.235,5.3903,5.1983,5.2499,13877295,0
2005-06-08,5.2943,5.3608,5.1983,5.2276,10638018,0
2005-06-09,5.1537,5.1537,4.9912,5.0798,15603507,0
2005-06-10,5.1315,5.1908,5.0502,5.139,11281760,0
2005-06-13,5.176,5.2276,5.1095,5.1537,8447662,0
2005-06-14,5.2276,5.2648,5.0502,5.2648,17712716,0
2005-06-15,5.2129,5.3385,5.1168,5.3165,11972570,0
2005-06-16,5.4496,5.5975,5.4274,5.5679,22535392,0
2005-06-17,5.723,5.7453,5.6492,5.664,17622920,0
2005-06-20,5.6567,5.664,5.5308,5.605,14011995,0
2005-06-21,5.5975,5.5975,5.4496,5.494,17351355,0
2005-06-22,5.4793,5.5235,5.3385,5.4201,10869008,0
2005-06-23,5.3829,5.3829,5.1611,5.2203,15785268,0
2005-06-24,5.1983,5.2203,5.1242,5.1537,15031168,0
2005-06-27,5.1168,5.3757,5.0798,5.3091,17336748,0
2005-06-28,5.3608,5.5161,5.3459,5.4421,11363988,0
2005-06-29,5.4793,5.5383,5.4421,5.4643,7450127,0
2005-06-30,5.4421,5.5161,5.3903,5.3903,10574725,0
2005-07-01,5.4643,5.5161,5.4496,5.5161,6438529,0
2005-07-05,5.4866,5.5235,5.3978,5.4349,5798030,0
2005-07-06,5.3978,5.5603,5.3608,5.5235,14437194,0
2005-07-07,5.3978,5.5603,5.3757,5.5529,7248352,0
2005-07-08,5.6122,5.7897,5.6122,5.7158,17738141,0
2005-07-11,5.8341,5.9302,5.8192,5.8341,14263004,0
2005-07-12,5.7971,5.8267,5.76,5.7971,10821944,0
2005-07-13,5.8045,5.8785,5.8045,5.8561,10872794,0
2005-07-14,5.8859,5.9079,5.7897,5.8045,15214555,0
2005-07-15,5.7527,5.7527,5.6862,5.701,8665128,0
2005-07-18,5.6862,5.76,5.6417,5.7158,8473085,0
2005-07-19,5.6862,5.8341,5.6567,5.7971,9615597,0
2005-07-20,5.7971,5.9968,5.7674,5.9821,23518861,0
2005-07-21,6.0411,6.1003,5.9006,6.0929,18217976,0
2005-07-22,6.0781,6.1224,6.0188,6.115,16157450,0
2005-07-25,5.9821,6.0188,5.7751,5.8711,14054732,0
2005-07-26,5.8192,5.8859,5.7527,5.8561,11032920,0
2005-07-27,5.9227,5.9302,5.8045,5.8711,9446818,0
2005-07-28,5.9451,6.0781,5.9302,6.0188,12772111,0
2005-07-29,6.0856,6.0856,5.9376,5.9968,11760511,0
2005-08-01,6.0707,6.1003,6.0041,6.0781,7212647,0
2005-08-02,6.1224,6.248,6.1224,6.2334,17816042,0
2005-08-03,6.3221,6.3812,6.2334,6.3294,19938233,0
2005-08-04,6.3294,6.3516,6.2334,6.2779,12221951,0
2005-08-05,6.3145,6.3516,6.1445,6.2185,12755341,0
2005-08-08,6.2926,6.4255,6.2779,6.3073,11569013,0
2005-08-09,6.4405,6.5735,6.4181,6.4996,16876389,0
2005-08-10,6.5438,6.6697,6.5144,6.6181,22496443,0
2005-08-11,6.6993,6.7066,6.3662,6.4181,21052616,0
2005-08-12,6.2111,6.3961,6.1667,6.3812,14947861,0
2005-08-15,6.4255,6.5069,6.3886,6.4922,7077948,0
2005-08-16,6.5438,6.5438,6.2629,6.2926,10695359,0
2005-08-17,6.2555,6.3221,6.2409,6.2926,8238308,0
2005-08-18,6.2853,6.2926,6.115,6.1297,11458114,0
2005-08-19,6.2038,6.2779,5.9893,6.1003,22428821,0
2005-08-22,6.226,6.4036,6.2038,6.3662,16223991,0
2005-08-23,6.3221,6.3221,6.1592,6.2185,14025518,0
2005-08-24,6.0929,6.1372,5.9302,5.9821,18366739,0
2005-08-25,6.0041,6.2409,5.9893,6.226,13805889,0
2005-08-26,6.2111,6.2409,6.0634,6.152,15391448,0
2005-08-29,6.1372,6.2703,6.1003,6.2334,7472309,0
2005-08-30,6.2926,6.3221,6.1742,6.2555,8934528,0
2005-08-31,6.3516,6.3662,6.3,6.3294,11981224,0
2005-09-01,6.3812,6.4255,6.3145,6.4255,12596838,0
2005-09-02,6.4626,6.6106,6.4553,6.5883,12026664,0
2005-09-06,6.6771,6.714,6.5957,6.6918,11455952,0
2005-09-07,6.6697,6.7066,6.5808,6.6326,8425481,0
2005-09-08,6.6697,6.6993,6.6326,6.6771,7613498,0
2005-09-09,6.714,6.8545,6.6993,6.847,11871951,0
2005-09-12,6.847,6.9137,6.7582,6.847,12299851,0
2005-09-13,6.7953,6.8396,6.6993,6.7066,10791107,0
2005-09-14,6.6918,6.81,6.6843,6.7362,11923882,0
2005-09-15,6.847,7.0985,6.847,7.0247,27699416,0
2005-09-16,7.1206,7.3499,7.1131,7.335,14706051,0
2005-09-19,7.335,7.335,7.2316,7.2316,11897916,0
2005-09-20,7.2316,7.3055,7.1873,7.2241,12945221,0
2005-09-21,7.3424,7.7788,7.2908,7.7123,25490668,0
2005-09-22,7.7123,7.7194,7.4757,7.7048,16249957,0
2005-09-23,7.7048,7.971,7.6753,7.9414,15358994,0
2005-09-26,7.9414,8.1188,7.7492,8.0819,15224292,0
2005-09-27,8.0819,8.0819,7.8158,8.0302,15446085,0
2005-09-28,8.0819,8.2592,8.0746,8.1042,14858600,0
2005-09-29,8.1706,8.2669,7.8896,8.2444,25867716,0
2005-09-30,8.1929,8.2522,8.0523,8.0746,16818506,0
2005-10-03,8.045,8.1631,7.9414,8.0672,15109605,0
2005-10-04,8.0375,8.0672,7.8082,7.8453,13890823,0
2005-10-05,7.6531,7.7048,7.3721,7.3868,22840495,0
2005-10-06,7.1873,7.276,6.847,7.0023,38285501,0
2005-10-07,7.1353,7.3793,7.106,7.2464,29579260,0
2005-10-10,7.4089,7.5716,7.3943,7.5052,22194045,0
2005-10-11,7.7343,7.8158,7.5643,7.6233,17995099,0
2005-10-12,7.6233,7.6753,7.1501,7.2464,17727323,0
2005-10-13,7.106,7.2464,7.0023,7.202,18995336,0
2005-10-14,7.2982,7.3573,6.958,7.3424,23862371,0
2005-10-17,7.3721,7.3793,7.2464,7.2611,13759367,0
2005-10-18,7.335,7.3499,7.0394,7.0394,12794291,0
2005-10-19,6.9949,7.1798,6.7806,7.1427,17737602,0
2005-10-20,7.2169,7.2538,6.7582,6.7806,20244420,0
2005-10-21,6.8545,7.1427,6.81,7.1282,16506373,0
2005-10-24,7.1427,7.3424,7.1427,7.3203,14197544,0
2005-10-25,7.3943,7.5274,7.1798,7.2316,15338976,0
2005-10-26,7.2464,7.4312,7.202,7.2835,13365547,0
2005-10-27,7.2835,7.3275,7.0468,7.1282,11379677,0
2005-10-28,7.1798,7.3868,7.1798,7.335,11949848,0
2005-10-31,7.4165,7.6531,7.4089,7.6088,14876452,0
2005-11-01,7.7565,7.8896,7.7565,7.7788,18122226,0
2005-11-02,7.7861,7.971,7.6977,7.9045,8105232,0
2005-11-03,7.9932,8.1409,7.9414,8.008,14884026,0
2005-11-04,8.0597,8.0597,7.6531,7.897,11897375,0
2005-11-07,8.008,8.0523,7.8377,7.9265,9786004,0
2005-11-08,7.9191,8.0154,7.8231,7.934,10687786,0
2005-11-09,7.9191,7.971,7.7935,7.8602,12108352,0
2005-11-10,7.6308,7.6827,7.468,7.6011,30931123,0
2005-11-11,7.6382,7.7788,7.6088,7.7418,11720482,0
2005-11-14,7.5125,7.7048,7.4978,7.6011,9921784,0
2005-11-15,7.6088,7.7935,7.5792,7.6233,9746512,0
2005-11-16,7.6531,7.801,7.5792,7.801,10906332,0
2005-11-17,7.9635,8.008,7.9045,7.9487,11143816,0
2005-11-18,7.897,7.9414,7.7788,7.8602,8552609,0
2005-11-21,7.971,7.9932,7.897,7.9561,11596059,0
2005-11-22,7.764,8.0672,7.6902,8.0597,18449507,0
2005-11-23,8.0597,8.2669,8.0302,8.0967,14535111,0
2005-11-25,8.1335,8.2224,8.0967,8.2077,4395856,0
2005-11-28,8.2818,8.3406,7.9783,8.023,13048543,0
2005-11-29,8.1114,8.1854,8.0005,8.0302,13401790,0
2005-11-30,8.045,8.045,7.8676,7.9858,11156800,0
2005-12-01,8.023,8.2739,8.008,8.2739,17628327,0
2005-12-02,8.3552,8.4586,8.1929,8.2965,14368491,0
2005-12-05,8.2965,8.2965,8.1114,8.1188,11113524,0
2005-12-06,8.1557,8.2077,8.0302,8.0967,17817124,0
2005-12-07,8.0523,8.1114,7.7123,7.7343,18468441,0
2005-12-08,7.7492,7.7492,7.5643,7.6977,16954290,0
2005-12-09,7.764,7.8082,7.6382,7.7713,11699923,0
2005-12-12,7.8676,7.8749,7.6753,7.7788,10460581,0
2005-12-13,7.6827,7.8231,7.6753,7.7713,9285611,0
2005-12-14,7.8305,7.8377,7.6603,7.6753,9793035,0
2005-12-15,7.6161,7.6382,7.4757,7.594,11273104,0
2005-12-16,7.5421,7.6233,7.5349,7.5792,11107031,0
2005-12-19,7.4165,7.5569,7.2685,7.3868,16986748,0
2005-12-20,7.3943,7.468,7.3793,7.4165,10138710,0
2005-12-21,7.5643,7.7194,7.5421,7.6382,16391146,0
2005-12-22,7.594,7.6161,7.5274,7.5792,10067300,0
2005-12-23,7.5866,7.6308,7.5125,7.5792,5440996,0
2005-12-27,7.5493,7.5643,7.468,7.5052,18210944,0
2005-12-28,7.4536,7.594,7.4239,7.5274,10924186,0
2005-12-29,7.5421,7.6902,7.5199,7.6161,8454694,0
2005-12-30,7.6233,7.6457,7.5569,7.5716,6006841,0
2006-01-03,7.7492,7.9561,7.6531,7.9191,14608677,0
2006-01-04,8.0154,8.178,7.9561,8.1188,16718971,0
2006-01-05,8.1335,8.2224,8.0967,8.1706,13889737,0
2006-01-06,8.1929,8.3189,8.1929,8.2818,14512925,0
2006-01-09,8.3336,8.3927,8.2444,8.3927,12068862,0
2006-01-10,8.2299,8.3927,8.1631,8.3778,13821037,0
2006-01-11,8.3778,8.5547,8.3778,8.5039,15569966,0
2006-01-12,8.7399,8.8654,8.6437,8.7551,38188666,0
2006-01-13,8.7551,8.7841,8.6002,8.7105,16079012,0
2006-01-17,8.7925,8.7988,8.5627,8.6437,15622439,0
2006-01-18,8.4737,8.5253,8.4221,8.4737,14378767,0
2006-01-19,8.6358,8.8432,8.6002,8.8293,20689092,0
2006-01-20,8.8432,8.8957,8.5253,8.5547,20137309,0
2006-01-23,8.6215,8.6884,8.5334,8.6884,12788341,0
2006-01-24,8.9548,9.0065,8.7925,8.8063,21876502,0
2006-01-25,8.8957,9.1767,8.6509,8.7621,22498608,0
2006-01-26,8.8358,9.132,8.8358,9.132,37205199,0
2006-01-27,9.1093,9.2065,9.0646,9.1692,22348759,0
2006-01-30,9.2589,9.3164,9.1605,9.2065,24475284,0
2006-01-31,9.1548,9.4935,9.0588,9.4419,34001083,0
2006-02-01,9.3893,9.4059,9.2423,9.2726,14710377,0
2006-02-02,9.3378,9.3679,8.881,9.0731,32901845,0
2006-02-03,8.8293,9.0427,8.6358,8.9918,22390416,0
2006-02-06,9.1093,9.1605,9.0287,9.132,9204468,0
2006-02-07,8.9475,8.9982,8.6884,8.7177,19918759,0
2006-02-08,8.6064,8.7621,8.4073,8.7257,17983737,0
2006-02-09,8.8293,8.9253,8.6589,8.7025,16880716,0
2006-02-10,8.8358,8.8515,8.4888,8.6215,20849217,0
2006-02-13,8.4221,8.5253,8.3552,8.4446,18034047,0
2006-02-14,8.4666,8.7025,8.3778,8.6589,19145727,0
2006-02-15,8.7693,8.8515,8.6589,8.7768,16341378,0
2006-02-16,8.7328,8.8957,8.5627,8.822,31505083,0
2006-02-17,8.7988,8.7988,8.5627,8.6962,19454073,0
2006-02-21,8.7469,8.7841,8.5547,8.6144,16235892,0
2006-02-22,8.6884,8.8875,8.6215,8.8358,18354297,0
2006-02-23,8.8515,8.9835,8.6733,8.9171,15434185,0
2006-02-24,8.8728,9.0287,8.822,8.9548,9914209,0
2006-02-27,9.0213,9.0213,8.7105,8.7469,11395904,0
2006-02-28,8.7105,8.7988,8.4888,8.5475,13806970,0
2006-03-01,8.5698,8.9253,8.5698,8.8358,18562567,0
2006-03-02,8.881,8.9097,8.7257,8.8293,14337115,0
2006-03-03,8.8293,8.8432,8.6733,8.822,12595758,0
2006-03-06,8.8137,8.8579,8.4586,8.5698,16845015,0
2006-03-07,8.43,8.4516,8.0302,8.2375,30592480,0
2006-03-08,8.1188,8.1484,7.7788,8.0375,47112917,0
2006-03-09,8.1263,8.2444,7.7048,7.7861,33030594,0
2006-03-10,7.7935,8.045,7.7048,7.9635,29788611,0
2006-03-13,8.0302,8.1263,7.9414,7.9783,17641849,0
2006-03-14,7.8896,8.1557,7.8896,8.1263,14823439,0
2006-03-15,8.2739,8.3406,8.2077,8.3034,20065902,0
2006-03-16,8.3849,8.43,8.1557,8.2818,17867971,0
2006-03-17,8.3336,8.3406,8.1929,8.2669,11533307,0
2006-03-20,8.3336,8.37,8.2077,8.2669,9403541,0
2006-03-21,8.2669,8.2886,8.0597,8.1263,14502108,0
2006-03-22,8.0967,8.2224,8.0819,8.1409,14165631,0
2006-03-23,8.2592,8.2739,8.0819,8.1042,16837440,0
2006-03-24,8.2669,8.3778,8.1854,8.3336,20957948,0
2006-03-27,8.3849,8.5183,8.2739,8.4368,17343783,0
2006-03-28,8.3406,8.5183,8.2299,8.2965,22204864,0
2006-03-29,8.3927,8.6215,8.3484,8.5698,17406533,0
2006-03-30,8.8358,9.0129,8.7693,8.8875,32940255,0
2006-03-31,8.8063,8.9548,8.7469,8.9327,14741213,0
2006-04-03,9.1986,9.2658,9.0427,9.0731,22060429,0
2006-04-04,9.132,9.1463,8.977,9.0129,13003642,0
2006-04-05,9.132,9.1986,8.9327,9.1026,14714708,0
2006-04-06,9.1026,9.1844,8.9982,9.1692,14478305,0
2006-04-07,9.1692,9.1767,8.8579,8.9687,13562456,0
2006-04-10,8.8728,9.0065,8.7988,8.881,12529760,0
2006-04-11,9.0351,9.0646,8.7988,8.8137,10279899,0
2006-04-12,8.8137,8.881,8.7177,8.8728,8856090,0
2006-04-13,8.7399,8.8875,8.6144,8.822,8348665,0
2006-04-17,8.8875,9.0287,8.8515,8.9548,9504160,0
2006-04-18,9.0588,9.2949,9.0351,9.2803,14796932,0
2006-04-19,9.2726,9.3105,9.1026,9.2658,12366388,0
2006-04-20,9.2589,9.2872,8.9391,9.1026,17832810,0
2006-04-21,9.1548,9.739,9.1548,9.524,25482013,0
2006-04-24,9.3893,9.524,9.3543,9.517,13916245,0
2006-04-25,9.517,9.561,9.3378,9.4273,13498082,0
2006-04-26,9.4721,9.739,9.4575,9.524,29625780,0
2006-04-27,9.3456,9.51,9.1909,9.2949,23693050,0
2006-04-28,9.4351,9.553,9.3232,9.4876,14876452,0
2006-05-01,9.567,9.819,9.538,9.746,11533849,0
2006-05-02,9.686,9.997,9.613,9.997,23280300,0
2006-05-03,10.003,10.003,9.722,9.893,13742056,0
2006-05-04,9.88,10.108,9.88,10.078,16833654,0
2006-05-05,10.146,10.352,10.138,10.3,14836964,0
2006-05-08,10.389,10.41,10.196,10.398,19470301,0
2006-05-09,10.441,10.715,10.367,10.715,20841099,0
2006-05-10,10.603,10.706,10.507,10.625,21135383,0
2006-05-11,10.663,10.692,10.182,10.286,27415951,0
2006-05-12,10.042,10.122,9.715,9.908,28040223,0
2006-05-15,9.3893,9.635,9.3232,9.4799,28213870,0
2006-05-16,9.665,9.789,9.22,9.4215,34639417,0
2006-05-17,9.2949,9.3679,8.7621,9.0287,45695594,0
2006-05-18,9.0287,9.132,8.7551,8.7925,38646322,0
2006-05-19,8.881,8.9031,8.4368,8.7841,42360024,0
2006-05-22,8.3034,8.4888,8.0302,8.4221,46299852,0
2006-05-23,8.7257,8.9097,8.2886,8.2886,42027874,0
2006-05-24,8.1484,8.3849,7.7492,8.0819,51840383,0
2006-05-25,8.2669,8.7841,8.1929,8.7469,38822672,0
2006-05-26,9.0646,9.0731,8.8358,8.9548,33456332,0
2006-05-30,8.7551,8.8293,8.4516,8.585,31937312,0
2006-05-31,8.6509,8.7925,8.4737,8.577,30580578,0
2006-06-01,8.4737,8.6811,8.4143,8.6589,26248013,0
2006-06-02,8.8579,8.8654,8.5397,8.7257,22632766,0
2006-06-05,8.7177,8.7177,8.4073,8.4586,22513754,0
2006-06-06,8.2818,8.3484,8.0895,8.2965,38387742,0
2006-06-07,8.2002,8.3336,7.8305,7.8749,26108986,0
2006-06-08,7.6233,7.8749,7.446,7.8528,33232103,0
2006-06-09,8.0302,8.0375,7.8602,8.0005,37598205,0
2006-06-12,7.9191,8.008,7.5569,7.5643,25590746,0
2006-06-13,7.3721,7.5125,7.2241,7.3868,30251134,0
2006-06-14,7.4165,7.7194,7.3721,7.6233,30338227,0
2006-06-15,7.7935,8.2522,7.7861,8.2002,30737997,0
2006-06-16,7.897,8.0746,7.7343,8.023,22189177,0
2006-06-19,8.0154,8.0746,7.6902,7.7492,16344623,0
2006-06-20,7.897,8.008,7.7194,7.7194,18583666,0
2006-06-21,7.7048,8.2818,7.7048,8.2299,24082275,0
2006-06-22,8.2739,8.2818,8.0597,8.2299,15401727,0
2006-06-23,8.0302,8.2444,7.9932,8.1042,18560404,0
2006-06-26,8.1631,8.3927,8.1042,8.2077,13911919,0
2006-06-27,8.2149,8.3849,8.0005,8.0302,12534089,0
2006-06-28,8.1042,8.2299,8.0005,8.2299,13598430,0
2006-06-29,8.2818,8.7621,8.2818,8.6884,23448268,0
2006-06-30,8.8515,8.9097,8.7328,8.8515,18108431,0
2006-07-03,8.8957,9.0351,8.8358,8.9982,7735485,0
2006-07-05,8.8579,8.8579,8.5698,8.6811,14958407,0
2006-07-06,8.7105,8.8358,8.6509,8.7257,11805143,0
2006-07-07,8.666,8.7551,8.5627,8.6064,12056961,0
2006-07-10,8.6733,8.7105,8.5397,8.6358,9555281,0
2006-07-11,8.6002,8.6509,8.4143,8.6358,16499338,0
2006-07-12,8.6733,8.7399,8.4666,8.4961,12387759,0
2006-07-13,8.3927,8.3927,8.1484,8.2375,16169894,0
2006-07-14,8.2375,8.2818,8.0672,8.2149,13287107,0
2006-07-17,8.0746,8.2002,7.9414,8.008,18070023,0
2006-07-18,8.1042,8.1706,7.8749,8.0672,16604827,0
2006-07-19,8.1042,8.6144,8.0967,8.5627,18772733,0
2006-07-20,8.5627,8.5698,8.1706,8.2299,20513818,0
2006-07-21,8.2522,8.3034,7.8231,7.9045,24928339,0
2006-07-24,8.0005,8.178,7.9265,8.1484,15642997,0
2006-07-25,8.2669,8.37,8.1042,8.3336,12602788,0
2006-07-26,8.3189,8.4143,8.178,8.3406,8630777,0
2006-07-27,8.4516,8.577,8.3632,8.4073,13235989,0
2006-07-28,8.481,8.7925,8.4073,8.7105,15350066,0
2006-07-31,8.7105,8.7105,8.4961,8.5397,13685256,0
2006-08-01,8.5039,8.5102,8.2886,8.4961,12315809,0
2006-08-02,8.577,8.7925,8.5627,8.6509,13686608,0
2006-08-03,8.6509,8.8875,8.6002,8.7399,20698559,0
2006-08-04,8.8957,9.0065,8.7768,8.8579,22241650,0
2006-08-07,8.8515,8.8654,8.6733,8.7105,12864076,0
2006-08-08,8.7469,8.7841,8.5921,8.6437,13948703,0
2006-08-09,8.6733,8.7399,8.4143,8.4737,16056833,0
2006-08-10,8.4737,8.481,8.2818,8.43,23252708,0
2006-08-11,8.2886,8.4073,8.2149,8.2522,20817028,0
2006-08-14,8.2522,8.3406,8.0672,8.1042,22865111,0
2006-08-15,8.1042,8.2224,8.0154,8.0375,29554103,0
2006-08-16,8.1335,8.3189,8.1042,8.2224,38200839,0
2006-08-17,8.3189,8.4446,8.2592,8.3189,23898345,0
2006-08-18,8.3406,8.3778,8.2224,8.3034,14724445,0
2006-08-21,8.2669,8.3189,8.1335,8.1929,14744187,0
2006-08-22,8.1929,8.2299,7.934,8.0302,17252629,0
2006-08-23,7.9414,7.971,7.6382,7.6902,27729982,0
2006-08-24,7.7418,7.7492,7.5421,7.7123,24258356,0
2006-08-25,7.7343,7.801,7.6531,7.6977,15888863,0
2006-08-28,7.6977,7.912,7.6603,7.8377,19495187,0
2006-08-29,7.9487,7.9487,7.7418,7.8602,18012680,0
2006-08-30,7.912,7.971,7.8231,7.8824,13557318,0
2006-08-31,7.9191,8.023,7.8602,7.897,15677617,0
2006-09-01,7.9191,8.2149,7.9191,8.1929,17081145,0
2006-09-05,8.3189,8.4368,8.2739,8.4221,18533086,0
2006-09-06,8.2886,8.3336,8.1263,8.1484,9312660,0
2006-09-07,8.0154,8.1484,7.9561,8.0005,10616379,0
2006-09-08,8.008,8.0819,7.9635,7.9783,9244231,0
2006-09-11,7.6977,7.7565,7.4903,7.5125,29178945,0
2006-09-12,7.6603,7.6677,7.3721,7.5199,21502154,0
2006-09-13,7.6011,7.8231,7.5052,7.7492,20521931,0
2006-09-14,7.8082,7.8749,7.6382,7.6603,18213917,0
2006-09-15,7.6977,7.764,7.594,7.6753,9139553,0
2006-09-18,7.6977,7.8231,7.6308,7.7194,12767515,0
2006-09-19,7.764,7.764,7.4606,7.5643,12571955,0
2006-09-20,7.5643,7.6603,7.3573,7.3793,20029386,0
2006-09-21,7.3275,7.5792,7.3275,7.468,21849452,0
2006-09-22,7.468,7.4903,7.2982,7.3793,18786796,0
2006-09-25,7.2241,7.3055,7.054,7.276,28025074,0
2006-09-26,7.276,7.6531,7.276,7.594,28457033,0
2006-09-27,7.7194,7.8305,7.6753,7.7713,20076181,0
2006-09-28,7.8602,7.897,7.7935,7.8528,15446628,0
2006-09-29,7.8602,8.0375,7.7861,7.9414,14562427,0
2006-10-02,8.0523,8.1188,8.0005,8.0375,14773670,0
2006-10-03,7.934,7.9783,7.6677,7.6977,20316636,0
2006-10-04,7.6531,8.008,7.6161,8.008,24513691,0
2006-10-05,8.0895,8.2965,8.0672,8.1929,23746337,0
2006-10-06,8.1854,8.2299,8.0819,8.178,15890216,0
2006-10-09,8.2444,8.5334,8.2444,8.3996,18946111,0
2006-10-10,8.4073,8.5627,8.4073,8.5397,17159312,0
2006-10-11,8.4888,8.6962,8.3927,8.6144,20638780,0
2006-10-12,8.6144,8.8957,8.6144,8.8063,20950374,0
2006-10-13,8.8137,8.9097,8.7257,8.7841,17569631,0
2006-10-16,8.8515,9.0213,8.8063,8.977,25157436,0
2006-10-17,8.7621,8.8654,8.7399,8.7988,24842595,0
2006-10-18,8.9327,9.0213,8.7768,8.8579,24106345,0
2006-10-19,8.7105,9.0351,8.7105,8.9982,19951220,0
2006-10-20,8.881,8.977,8.8137,8.8358,17794401,0
2006-10-23,8.7988,8.977,8.7105,8.9391,11168430,0
2006-10-24,8.9687,9.3378,8.9327,9.3378,28627975,0
2006-10-25,9.3164,9.546,9.2278,9.51,26025408,0
2006-10-26,9.4799,9.517,9.1844,9.4876,20644459,0
2006-10-27,9.3679,9.53,9.3232,9.3981,15053347,0
2006-10-30,9.2949,9.3232,9.1692,9.1767,17233153,0
2006-10-31,9.2423,9.3835,9.2065,9.3679,11879252,0
2006-11-01,9.576,9.68,9.501,9.583,31804777,0
2006-11-02,9.613,9.686,9.4419,9.628,17053823,0
2006-11-03,9.76,9.827,9.673,9.739,12088335,0
2006-11-06,9.776,10.011,9.76,9.974,18957199,0
2006-11-07,9.944,9.991,9.805,9.856,18393244,0
2006-11-08,9.715,9.908,9.693,9.908,14216212,0
2006-11-09,10.086,10.418,10.048,10.108,37266328,0
2006-11-10,10.108,10.146,9.856,9.887,16603206,0
2006-11-13,9.576,9.68,9.501,9.642,23106918,0
2006-11-14,9.813,9.865,9.605,9.752,16984581,0
2006-11-15,9.665,10.027,9.628,9.93,14917565,0
2006-11-16,9.967,10.003,9.628,9.65,14030120,0
2006-11-17,9.4643,9.62,9.3679,9.589,18510095,0
2006-11-20,9.76,9.813,9.4876,9.589,12341237,0
2006-11-21,9.739,9.96,9.68,9.952,23528057,0
2006-11-22,9.96,10.035,9.739,9.93,12700163,0
2006-11-24,9.776,10.011,9.776,9.997,5413946,0
2006-11-27,9.944,10.035,9.715,9.835,19304496,0
2006-11-28,9.739,9.908,9.657,9.893,12436715,0
2006-11-29,9.938,10.225,9.93,10.167,15525066,0
2006-11-30,10.13,10.242,9.982,10.219,13553258,0
2006-12-01,10.293,10.306,9.967,10.151,16617811,0
2006-12-04,10.086,10.544,10.035,10.522,19357782,0
2006-12-05,10.581,10.974,10.573,10.966,33557222,0
2006-12-06,10.855,10.914,10.752,10.877,18160634,0
2006-12-07,10.802,10.944,10.706,10.728,16087668,0
2006-12-08,10.611,10.819,10.551,10.773,17488759,0
2006-12-11,10.773,10.914,10.699,10.848,11101080,0
2006-12-12,10.789,10.802,10.551,10.706,19448122,0
2006-12-13,10.796,10.796,10.589,10.722,14964087,0
2006-12-14,10.819,11.055,10.819,11.055,16367885,0
2006-12-15,11.055,11.083,10.935,11.017,13968719,0
2006-12-18,10.974,11.04,10.706,10.715,15357369,0
2006-12-19,9.938,10.871,9.938,10.871,18109783,0
2006-12-20,10.848,10.848,10.64,10.699,15309225,0
2006-12-21,10.848,10.891,10.56,10.744,24103369,0
2006-12-22,10.855,10.855,10.625,10.759,7050627,0
2006-12-26,10.789,10.877,10.722,10.848,5186744,0
2006-12-27,10.899,11.195,10.84,11.173,8657553,0
2006-12-28,11.209,11.218,11.003,11.026,8285645,0
2006-12-29,11.048,11.083,10.84,10.951,6740927,0
2007-01-03,11.098,11.497,10.536,10.611,26338085,0
2007-01-04,10.544,10.544,10.322,10.485,27914990,0
2007-01-05,10.485,10.485,9.982,10.13,27390799,0
2007-01-08,10.196,10.522,10.159,10.485,29740466,0
2007-01-09,10.463,10.463,9.96,10.175,28858698,0
2007-01-10,10.035,10.573,9.991,10.448,25139856,0
2007-01-11,10.522,10.855,10.456,10.625,19723741,0
2007-01-12,10.669,10.951,10.649,10.935,17578287,0
2007-01-16,10.81,10.928,10.765,10.81,12296066,0
2007-01-17,10.81,10.951,10.611,10.891,17199616,0
2007-01-18,11.04,11.062,10.765,10.848,18683745,0
2007-01-19,10.863,11.188,10.826,11.091,20829739,0
2007-01-22,11.218,11.335,11.135,11.277,17754369,0
2007-01-23,11.469,12.126,11.453,12.082,51042193,0
2007-01-24,12.142,12.416,11.971,12.318,31302493,0
2007-01-25,12.4,12.472,12.015,12.061,30033395,0
2007-01-26,12.142,12.185,11.963,12.148,21327154,0
2007-01-29,12.023,12.164,11.926,11.949,17527709,0
2007-01-30,12.009,12.074,11.802,12.009,22163754,0
2007-01-31,12.074,12.519,12.031,12.496,20519227,0
2007-02-01,12.637,12.763,12.496,12.556,24794718,0
2007-02-02,12.519,12.526,12.289,12.526,19289351,0
2007-02-05,12.519,12.563,12.325,12.526,14867796,0
2007-02-06,12.585,12.836,12.571,12.755,18640466,0
2007-02-07,12.83,12.859,12.394,12.489,19980969,0
2007-02-08,12.364,12.511,12.142,12.416,23370367,0
2007-02-09,12.357,12.577,12.164,12.252,15086075,0
2007-02-12,12.289,12.357,12.061,12.142,17749545,0
2007-02-13,12.334,12.933,12.26,12.88,26099591,0
2007-02-14,12.94,13.508,12.909,13.177,36524627,0
2007-02-15,13.383,13.383,13.222,13.302,20240472,0
2007-02-16,13.243,13.302,13.155,13.222,15095815,0
2007-02-20,13.222,13.429,12.962,13.383,17138486,0
2007-02-21,13.265,13.671,13.147,13.629,26844425,0
2007-02-22,13.807,14.012,13.503,13.658,30883248,0
2007-02-23,13.671,13.686,13.34,13.508,24963231,0
2007-02-26,13.642,13.702,13.464,13.583,15507038,0
2007-02-27,12.725,12.977,11.632,12.156,64232469,0
2007-02-28,12.541,12.681,12.201,12.556,47390970,0
2007-03-01,12.067,12.519,11.963,12.334,50169370,0
2007-03-02,12.305,12.386,11.897,12.039,31944073,0
2007-03-05,11.557,12.009,11.46,11.727,36407551,0
2007-03-06,12.156,12.6,12.105,12.571,36976640,0
2007-03-07,12.719,12.836,12.526,12.622,35342940,0
2007-03-08,12.748,13.043,12.46,12.622,38660926,0
2007-03-09,12.866,13,12.637,12.874,21419658,0
2007-03-12,12.985,13.287,12.83,13.125,28127316,0
2007-03-13,13,13.191,12.526,12.585,32705478,0
2007-03-14,12.526,12.925,12.289,12.918,42679922,0
2007-03-15,12.985,13.353,12.94,13.229,37494795,0
2007-03-16,13.361,13.391,12.925,13.058,34416540,0
2007-03-19,13.332,13.443,13.14,13.42,21845936,0
2007-03-20,13.443,13.555,13.251,13.399,26097897,0
2007-03-21,13.494,13.686,13.16,13.664,29103618,0
2007-03-22,13.664,13.776,13.531,13.606,29327067,0
2007-03-23,13.531,13.68,13.464,13.613,19244180,0
2007-03-26,13.695,13.856,13.531,13.842,22038528,0
2007-03-27,13.715,13.746,13.576,13.629,12846764,0
2007-03-28,13.464,13.606,13.147,13.265,23605956,0
2007-03-29,13.429,13.658,13.295,13.629,22046296,0
2007-03-30,13.606,13.686,13.383,13.62,19493293,0
2007-04-02,13.658,13.783,13.576,13.76,13380495,0
2007-04-03,14.072,14.33,13.917,14.279,28386977,0
2007-04-04,14.367,14.655,14.323,14.633,32670091,0
2007-04-05,14.611,14.773,14.492,14.633,25617251,0
2007-04-09,14.855,14.906,14.738,14.752,20938388,0
2007-04-10,14.796,14.877,14.715,14.84,15900220,0
2007-04-11,14.952,15.174,14.744,14.81,31769029,0
2007-04-12,14.773,15.069,14.641,15.069,21756909,0
2007-04-13,15.21,15.217,14.996,15.189,21455549,0
2007-04-16,15.431,15.453,15.328,15.424,20828547,0
2007-04-17,15.358,15.58,15.284,15.38,21035968,0
2007-04-18,15.284,15.416,15.121,15.275,26001473,0
2007-04-19,14.952,15.145,14.802,15.128,23864130,0
2007-04-20,15.461,15.483,15.328,15.373,18481852,0
2007-04-23,15.431,15.72,15.373,15.461,19727724,0
2007-04-24,15.514,15.593,15.231,15.41,16050680,0
2007-04-25,15.565,15.757,15.387,15.624,21169510,0
2007-04-26,15.543,15.543,15.224,15.275,20024393,0
2007-04-27,14.693,15.224,14.677,14.99,26067686,0
2007-04-30,15.217,15.373,14.922,14.952,13889991,0
2007-05-01,15.158,15.255,14.67,14.826,19726589,0
2007-05-02,15.004,15.476,15.004,15.337,20197587,0
2007-05-03,15.58,15.765,15.447,15.749,18990144,0
2007-05-04,15.83,16.318,15.809,16.157,36921089,0
2007-05-07,16.252,16.304,15.889,16.001,24117236,0
2007-05-08,15.793,15.869,15.573,15.809,19839663,0
2007-05-09,15.928,16.489,15.882,16.46,35883061,0
2007-05-10,16.363,16.423,15.757,15.986,36015863,0
2007-05-11,16.231,16.503,16.208,16.4,22525439,0
2007-05-14,16.423,16.535,15.942,16.097,22882474,0
2007-05-15,16.149,16.452,16.083,16.252,30656639,0
2007-05-16,16.511,16.718,16.201,16.711,34036054,0
2007-05-17,16.535,16.66,16.223,16.556,27656051,0
2007-05-18,16.556,16.644,16.342,16.6,18381180,0
2007-05-21,16.749,16.786,16.577,16.6,20751385,0
2007-05-22,16.607,16.681,16.349,16.392,19608048,0
2007-05-23,16.511,16.733,16.12,16.179,31402745,0
2007-05-24,16.024,16.335,15.358,15.514,37162657,0
2007-05-25,15.839,16.083,15.793,15.972,25665227,0
2007-05-29,16.275,16.386,15.839,15.98,19227682,0
2007-05-30,15.668,16.489,15.609,16.43,24551012,0
2007-05-31,16.66,16.86,16.535,16.733,24944312,0
2007-06-01,16.918,17.31,16.822,17.31,22813474,0
2007-06-04,17.118,17.339,17.051,17.339,17069918,0
2007-06-05,17.191,17.266,16.903,17.051,22070841,0
2007-06-06,16.865,16.881,16.444,16.613,25320089,0
2007-06-07,16.564,16.697,15.757,15.889,35153553,0
2007-06-08,16.135,16.392,15.869,16.356,31508030,0
2007-06-11,16.423,16.622,16.192,16.511,23598739,0
2007-06-12,16.46,16.46,15.928,15.972,27421901,0
2007-06-13,16.149,16.503,16.083,16.482,30992622,0
2007-06-14,16.644,17.028,16.644,16.852,27731252,0
2007-06-15,17.162,17.339,17.162,17.288,28595789,0
2007-06-18,17.421,17.569,17.235,17.511,24767943,0
2007-06-19,17.361,17.391,16.86,16.865,54666537,0
2007-06-20,17.051,17.073,16.549,16.571,52775996,0
2007-06-21,16.577,16.969,16.349,16.941,39812467,0
2007-06-22,16.912,16.926,16.46,16.63,25457966,0
2007-06-25,16.652,16.815,16.231,16.318,30007868,0
2007-06-26,16.564,16.607,15.942,16.067,36389274,0
2007-06-27,15.823,16.356,15.661,16.349,32011906,0
2007-06-28,16.423,16.503,16.179,16.208,23521415,0
2007-06-29,16.252,16.474,16.231,16.4,24522432,0
2007-07-02,16.571,17.043,16.571,17.043,26072200,0
2007-07-03,17.103,17.155,16.956,17.088,12591577,0
2007-07-05,17.332,17.517,17.17,17.481,25332631,0
2007-07-06,17.569,17.835,17.481,17.687,26025611,0
2007-07-09,17.775,18.042,17.701,17.887,21787503,0
2007-07-10,17.532,17.828,17.391,17.627,28295543,0
2007-07-11,17.56,18.219,17.56,18.174,31126410,0
2007-07-12,18.582,19.336,18.544,19.255,65194363,0
2007-07-13,19.387,19.387,18.774,19.122,31203830,0
2007-07-16,19.003,19.033,18.535,18.693,27140193,0
2007-07-17,18.744,18.856,18.573,18.795,23549222,0
2007-07-18,18.686,18.87,18.486,18.856,22789840,0
2007-07-19,19.158,19.262,19.003,19.077,27351951,0
2007-07-20,18.959,19.063,18.678,18.766,23984604,0
2007-07-23,19.063,19.58,18.878,19.548,26663088,0
2007-07-24,19.315,19.366,18.433,18.686,32713519,0
2007-07-25,18.833,18.959,17.791,18.419,44549762,0
2007-07-26,17.673,17.947,16.66,17.474,63109706,0
2007-07-27,17.865,17.873,17.007,17.355,54177824,0
2007-07-30,17.717,18.056,17.524,17.878,32504690,0
2007-07-31,18.47,18.552,17.902,18.042,39648204,0
2007-08-01,17.746,18.205,17.457,17.857,46517924,0
2007-08-02,18.145,18.211,17.752,18.08,29311892,0
2007-08-03,17.99,18.042,17.058,17.214,35513217,0
2007-08-06,16.799,17.227,16.208,17.14,54927583,0
2007-08-07,17.007,17.613,16.828,17.391,34092709,0
2007-08-08,17.761,18.181,17.695,18.042,40005867,0
2007-08-09,17.155,17.657,16.969,17.259,46083738,0
2007-08-10,16.423,16.762,16.09,16.697,55245198,0
2007-08-13,16.976,17.118,16.6,16.791,29887606,0
2007-08-14,16.571,16.711,15.609,15.638,51345133,0
2007-08-15,15.196,15.565,14.396,14.581,74484388,0
2007-08-16,13.406,14.3,12.519,14.072,136047648,0
2007-08-17,14.973,15.145,13.997,14.767,74643552,0
2007-08-20,15.107,15.284,14.374,14.847,43774641,0
2007-08-21,14.626,15.262,14.522,15.004,24048462,0
2007-08-22,15.735,16.349,15.647,16.304,54125135,0
2007-08-23,16.652,16.896,16.097,16.577,57451064,0
2007-08-24,16.585,17.746,16.371,17.502,42532322,0
2007-08-27,17.486,18.145,17.319,17.791,37419257,0
2007-08-28,17.548,17.598,16.474,16.585,48889434,0
2007-08-29,16.999,17.717,16.948,17.649,36172775,0
2007-08-30,17.302,18.174,17.155,17.665,34682692,0
2007-08-31,18.227,18.412,17.952,18.159,40977866,0
2007-09-04,18.153,19.033,18.153,18.819,33781884,0
2007-09-05,18.464,18.709,18.19,18.464,36298275,0
2007-09-06,18.736,19.247,18.531,19.173,36604460,0
2007-09-07,18.531,18.892,18.303,18.663,33726882,0
2007-09-10,18.782,19.01,17.952,18.56,46730727,0
2007-09-11,18.98,19.387,18.833,19.292,30201903,0
2007-09-12,19.292,19.699,19.255,19.536,36725606,0
2007-09-13,19.875,20.532,19.757,20.253,27988321,0
2007-09-14,20.238,20.437,19.735,20.068,26818038,0
2007-09-17,19.72,19.956,19.632,19.824,17488082,0
2007-09-18,20.371,21.872,20.245,21.799,39766100,0
2007-09-19,22.471,22.628,21.627,21.953,42641353,0
2007-09-20,22.013,22.352,21.783,21.982,26807636,0
2007-09-21,22.427,22.538,22.162,22.427,20979607,0
2007-09-24,22.982,23.432,22.7,23.388,28585999,0
2007-09-25,22.958,23.595,22.694,23.595,24879633,0
2007-09-26,24.127,24.356,23.677,24.291,31802638,0
2007-09-27,24.46,25.236,24.245,25.022,30780382,0
2007-09-28,25.48,25.488,24.666,24.986,36391915,0
2007-10-01,25.355,26.62,25.258,26.613,40076198,0
2007-10-02,26.671,26.671,25.444,26.109,45435482,0
2007-10-03,25.562,25.74,23.721,23.788,65344454,0
2007-10-04,24.068,24.637,23.211,23.603,53575381,0
2007-10-05,24.275,25.171,24.045,24.712,37103944,0
2007-10-08,24.304,24.595,23.875,24.498,26012796,0
2007-10-09,24.609,25.612,24.6,25.295,30853630,0
2007-10-10,25.399,25.858,24.956,25.222,34034148,0
2007-10-11,25.777,26.212,24.446,25.111,40058446,0
2007-10-12,25.001,26.546,24.822,26.449,28360012,0
2007-10-15,26.167,26.509,25.48,25.924,25937184,0
2007-10-16,25.465,25.54,24.629,25.207,32034039,0
2007-10-17,25.717,25.836,24.888,25.525,34120243,0
2007-10-18,25.184,26.139,25.155,26.139,21056267,0
2007-10-19,26.102,26.109,24.194,24.49,37007254,0
2007-10-22,23.543,24.327,22.826,24.104,41220656,0
2007-10-23,24.771,25.022,24.378,25.007,28248881,0
2007-10-24,24.682,24.801,23.721,24.171,41441631,0
2007-10-25,24.578,24.956,24.18,24.66,30067952,0
2007-10-26,25.495,26.396,25.222,26.139,33337639,0
2007-10-29,26.723,27.736,26.625,27.374,32480538,0
2007-10-30,27.107,27.448,26.774,26.855,31905735,0
2007-10-31,27.47,28.194,26.847,27.752,34279703,0
2007-11-01,27.099,27.38,26.509,26.826,37665069,0
2007-11-02,27.248,27.38,26.155,26.789,27106075,0
2007-11-05,25.924,26.391,25.62,26.167,28495426,0
2007-11-06,26.982,27.855,26.804,27.803,29851543,0
2007-11-07,27.53,27.729,26.279,26.391,29514338,0
2007-11-08,27.809,28.217,25.947,27.217,50926688,0
2007-11-09,26.595,27.432,26.205,26.287,36999182,0
2007-11-12,26.324,26.338,24.002,24.194,44692018,0
2007-11-13,25.036,26.012,24.734,25.969,32808033,0
2007-11-14,26.73,27.151,25.895,26.309,30145471,0
2007-11-15,26.295,26.295,24.785,25.407,27506184,0
2007-11-16,26.295,26.538,25.612,26.072,30287835,0
2007-11-19,25.933,25.969,24.483,24.771,38490776,0
2007-11-20,25.052,25.733,23.905,24.771,34033687,0
2007-11-21,24.031,24.187,22.886,23.883,42483902,0
2007-11-23,24.304,24.437,23.862,23.979,16601361,0
2007-11-26,24.282,24.741,22.168,22.826,49098864,0
2007-11-27,22.937,23.49,22.021,22.974,42816939,0
2007-11-28,23.995,25.036,23.995,25.015,36286980,0
2007-11-29,25.34,26.036,24.822,25.303,35034004,0
2007-11-30,26.47,26.47,25.258,25.465,28645414,0
2007-12-03,25.636,25.797,25.184,25.702,18354726,0
2007-12-04,25.214,25.571,25.036,25.349,17583620,0
2007-12-05,26.087,26.391,25.785,26.175,29531026,0
2007-12-06,26.212,27.13,26.036,26.893,27883759,0
2007-12-07,26.93,26.967,26.419,26.879,21262061,0
2007-12-10,26.53,26.893,26.301,26.641,19639165,0
2007-12-11,26.73,27.078,25.192,25.319,31460166,0
2007-12-12,26.434,26.657,25.088,25.702,28594879,0
2007-12-13,24.986,25.148,24.157,24.734,39028870,0
2007-12-14,23.92,24.372,23.883,24.231,34933889,0
2007-12-17,23.669,23.669,22.508,22.87,31232589,0
2007-12-18,23.612,23.899,22.552,23.395,28222521,0
2007-12-19,23.625,23.936,23.395,23.513,18024841,0
2007-12-20,24.217,24.32,23.662,23.905,22780572,0
2007-12-21,24.342,24.771,24.267,24.52,20740593,0
2007-12-24,24.867,25.155,24.674,24.949,5976444,0
2007-12-26,24.941,25.399,24.6,25.229,11145024,0
2007-12-27,25.067,25.311,24.674,24.75,14186135,0
2007-12-28,24.867,25.067,24.563,24.578,11694322,0
2007-12-31,24.327,24.335,23.875,24.06,10732404,0
2008-01-02,24.578,24.629,23.899,24.09,16644909,0
2008-01-03,24.335,24.703,24.157,24.365,14257956,0
2008-01-04,23.936,24.09,23.121,23.388,29028895,0
2008-01-07,23.315,23.616,22.168,23.217,38738707,0
2008-01-08,23.616,24.031,22.73,22.997,30861225,0
2008-01-09,23.137,23.418,22.552,23.121,39898917,0
2008-01-10,23.587,24.422,22.826,23.979,40172829,0
2008-01-11,23.742,23.965,23.234,23.566,27429003,0
2008-01-14,23.647,24.127,23.537,23.788,22688222,0
2008-01-15,23.248,23.58,22.471,22.861,36010389,0
2008-01-16,22.249,22.456,20.637,21.355,67834776,0
2008-01-17,22.094,22.242,20.4,20.83,59719601,0
2008-01-18,21.516,21.693,20.4,21.229,50592650,0
2008-01-22,18.915,20.274,18.56,19.772,81733856,0
2008-01-23,18.885,19.973,17.673,19.565,74167327,0
2008-01-24,20.177,21.066,19.907,20.853,53822416,0
2008-01-25,21.487,21.673,20.104,20.408,36598840,0
2008-01-28,20.141,20.823,19.47,20.476,37277459,0
2008-01-29,21.215,21.583,20.696,21.14,30286330,0
2008-01-30,21.2,22.094,20.785,21.466,37906594,0
2008-01-31,20.762,22.398,20.364,22.101,44911326,0
2008-02-01,22.67,23.395,22.538,23.291,47030422,0
2008-02-04,23.506,23.75,22.759,23.055,22367702,0
2008-02-05,22.826,22.982,21.754,21.867,32554124,0
2008-02-06,22.463,22.974,21.944,22.065,32303176,0
2008-02-07,21.909,22.442,21.391,22.005,42352269,0
2008-02-08,22.071,22.663,21.982,22.352,25964552,0
2008-02-11,22.7,23.75,22.345,23.499,30639418,0
2008-02-12,24.084,24.46,23.129,23.566,39017769,0
2008-02-13,23.936,24.15,23.381,24.068,29817590,0
2008-02-14,24.267,24.291,23.677,23.721,26094777,0
2008-02-15,23.291,23.587,22.833,23.587,26457158,0
2008-02-19,25.001,25.311,24.557,24.666,43665441,0
2008-02-20,24.267,25.812,24.127,25.812,41204839,0
2008-02-21,26.279,26.354,25.429,25.62,29779725,0
2008-02-22,26.132,26.234,25.192,26.234,29354139,0
2008-02-25,26.167,26.47,25.858,26.301,26415074,0
2008-02-26,26.155,26.811,25.99,26.663,26491870,0
2008-02-27,26.575,27.159,26.457,26.989,29084417,0
2008-02-28,26.811,27.647,26.811,27.41,30137017,0
2008-02-29,27.07,27.13,25.436,25.658,42201746,0
2008-03-03,25.414,25.99,24.986,25.777,33767217,0
2008-03-04,25.48,25.962,24.557,25.007,34208739,0
2008-03-05,25.584,26.227,25.349,26.08,26681312,0
2008-03-06,26.08,26.183,25.001,25.119,29454103,0
2008-03-07,24.557,25.111,24.291,24.402,26535671,0
2008-03-10,24.402,24.402,23.113,23.321,32570242,0
2008-03-11,24.2,24.741,23.653,24.703,31384171,0
2008-03-12,24.993,25.612,24.815,25.207,30013926,0
2008-03-13,24.452,25.37,23.941,25.171,32392522,0
2008-03-14,25.761,25.821,24.304,24.904,37971368,0
2008-03-17,23.566,24.527,23.159,23.683,42058923,0
2008-03-18,24.446,24.963,23.949,24.904,30062237,0
2008-03-19,24.66,24.719,22.826,22.861,44860742,0
2008-03-20,22.278,22.85,21.814,22.7,44777683,0
2008-03-24,23.018,23.875,23.011,23.381,31292651,0
2008-03-25,23.958,24.474,23.639,24.311,35617649,0
2008-03-26,25.458,25.636,24.963,25.54,46736885,0
2008-03-27,25.842,25.938,25.178,25.251,32782522,0
2008-03-28,25.303,25.414,24.764,25.148,24546891,0
2008-03-31,25.088,25.733,25.044,25.51,26379709,0
2008-04-01,25.48,26.175,25.155,26.087,29976675,0
2008-04-02,26.161,26.367,25.629,26.212,28646493,0
2008-04-03,25.836,26.769,25.821,26.47,32295159,0
2008-04-04,26.479,27.21,26.362,27.003,37833789,0
2008-04-07,27.345,28.321,26.752,27.078,45310303,0
2008-04-08,26.797,27.787,26.493,27.345,34855963,0
2008-04-09,27.425,27.462,26.575,26.989,26077471,0
2008-04-10,26.826,26.879,26.161,26.774,25003271,0
2008-04-11,26.279,26.833,26.191,26.374,23132918,0
2008-04-14,26.072,26.27,25.725,26.08,19255904,0
2008-04-15,26.332,26.73,26.258,26.568,21002290,0
2008-04-16,27.203,27.971,27.02,27.899,35138665,0
2008-04-17,27.558,28.091,27.374,27.966,25876126,0
2008-04-18,27.692,28.179,27.278,27.936,27812774,0
2008-04-21,28.039,29.251,27.979,28.904,26957498,0
2008-04-22,28.556,29.739,28.536,29.141,44171708,0
2008-04-23,29.067,29.311,28.549,28.89,28114461,0
2008-04-24,28.72,28.72,27.493,27.493,39042332,0
2008-04-25,27.432,27.979,27.033,27.929,40285132,0
2008-04-28,27.958,28.334,27.825,27.995,20467017,0
2008-04-29,27.669,27.669,26.973,27.13,23635305,0
2008-04-30,27.358,29.119,27.123,28.778,40845016,0
2008-05-01,28.764,29.385,27.625,28.179,32372655,0
2008-05-02,29.407,29.489,28.942,29.392,35264171,0
2008-05-05,29.238,29.895,29.238,29.688,24489524,0
2008-05-06,29.518,30.205,29.385,30.116,25355688,0
2008-05-07,30.065,30.228,28.66,28.764,33589418,0
2008-05-08,29.163,29.591,29.016,29.465,27377282,0
2008-05-09,29.148,29.23,28.683,29.148,22826898,0
2008-05-12,29.311,29.938,28.89,29.879,22239870,0
2008-05-13,30.03,30.272,29.651,30.124,19436600,0
2008-05-14,30.257,30.901,29.696,29.821,32232904,0
2008-05-15,30.081,31.078,30.081,31.078,30617462,0
2008-05-16,31.522,32.35,31.374,32.335,28782096,0
2008-05-19,32.506,32.512,31.691,32.002,29529706,0
2008-05-20,31.374,32.033,30.766,31.935,33483275,0
2008-05-21,31.884,32.009,30.708,30.766,34060364,0
2008-05-22,31.129,31.625,30.251,30.515,23651852,0
2008-05-23,30.487,30.537,29.821,30.197,28212579,0
2008-05-27,29.925,29.925,28.764,29.193,34916771,0
2008-05-28,29.259,30.095,28.63,29.938,39501624,0
2008-05-29,29.931,30.034,28.954,29.132,39156516,0
2008-05-30,29.274,30.116,29.132,29.297,29489785,0
2008-06-02,29.304,30.042,29.104,29.407,30112699,0
2008-06-03,29.348,29.348,27.986,28.363,41599601,0
2008-06-04,27.913,28.15,27.284,27.417,35836063,0
2008-06-05,27.692,28.541,27.544,28.505,37594050,0
2008-06-06,28.608,28.645,27.47,27.573,38862145,0
2008-06-09,27.58,27.604,26.493,27.116,46018222,0
2008-06-10,26.258,26.568,25.171,25.962,62090329,0
2008-06-11,25.673,25.99,25.274,25.362,50614249,0
2008-06-12,25.74,25.917,25.132,25.421,46342031,0
2008-06-13,25.599,25.842,25.081,25.458,44672597,0
2008-06-16,25.244,25.969,25.036,25.658,27770810,0
2008-06-17,26.362,26.937,26.167,26.641,42032282,0
2008-06-18,26.633,26.9,26.227,26.53,33437269,0
2008-06-19,26.781,26.885,26.227,26.568,29789930,0
2008-06-20,26.434,26.538,25.525,25.636,33612294,0
2008-06-23,25.747,26.08,25.229,25.821,31194065,0
2008-06-24,25.769,26.841,25.562,26.264,36932501,0
2008-06-25,26.442,27.608,26.205,27.011,40089425,0
2008-06-26,26.73,26.879,25.836,26.161,42481827,0
2008-06-27,25.858,26.434,25.71,26.132,26656581,0
2008-06-30,26.175,26.723,26.175,26.374,23290558,0
2008-07-01,25.54,25.785,24.703,25.407,51449812,0
2008-07-02,25.546,25.761,23.707,23.809,54784645,0
2008-07-03,23.773,24.12,23.108,23.625,36769729,0
2008-07-07,23.949,24.666,23.432,23.765,45837508,0
2008-07-08,23.513,23.742,22.634,23.506,44454854,0
2008-07-09,23.795,23.862,22.456,22.597,44988710,0
2008-07-10,22.842,23.58,22.524,23.211,49471962,0
2008-07-11,23.121,23.698,22.833,23.205,36478292,0
2008-07-14,23.713,23.788,23.381,23.381,32948870,0
2008-07-15,23.084,23.566,22.538,23.055,57288190,0
2008-07-16,22.833,22.886,22.352,22.567,62465940,0
2008-07-17,21.998,22.057,20.808,21.325,126470282,0
2008-07-18,21.17,21.858,21.088,21.451,53145945,0
2008-07-21,21.791,22.057,21.577,22.021,39128975,0
2008-07-22,21.828,22.021,21.245,21.524,41427332,0
2008-07-23,21.362,21.872,21.2,21.245,35293085,0
2008-07-24,21.502,21.607,20.149,20.364,62852008,0
2008-07-25,19.891,20.986,19.35,20.46,44235293,0
2008-07-28,20.837,20.962,20.467,20.54,33567565,0
2008-07-29,21.03,21.11,20.747,20.889,35785170,0
2008-07-30,21.723,22.67,21.472,22.611,53675918,0
2008-07-31,22.591,22.604,21.872,22.117,33987526,0
2008-08-01,21.71,21.769,20.631,20.823,45194039,0
2008-08-04,20.269,20.333,19.218,19.41,54593966,0
2008-08-05,19.484,19.795,18.885,19.262,55196109,0
2008-08-06,19.557,19.949,19.41,19.647,39953209,0
2008-08-07,19.883,19.883,19.262,19.446,38294993,0
2008-08-08,18.929,19.247,18.736,18.959,30215904,0
2008-08-11,18.966,19.107,18.042,18.235,53742546,0
2008-08-12,18.042,18.56,17.998,18.131,49371092,0
2008-08-13,18.094,19.202,18.05,19.077,51187760,0
2008-08-14,19.446,19.647,19.04,19.085,42880565,0
2008-08-15,18.989,19.091,18.382,18.663,28374002,0
2008-08-18,18.878,19.033,18.05,18.271,28742940,0
2008-08-19,17.679,18.966,17.598,18.715,33849088,0
2008-08-20,19.328,19.854,19.173,19.809,42767332,0
2008-08-21,20.253,20.437,20.076,20.224,33791881,0
2008-08-22,20.364,20.364,19.381,19.61,31337953,0
2008-08-25,19.692,19.787,18.951,19.136,26117256,0
2008-08-26,18.936,19.232,18.84,19.085,17632142,0
2008-08-27,19.336,19.795,19.158,19.692,24300325,0
2008-08-28,20.119,20.207,19.417,19.809,22278234,0
2008-08-29,19.787,19.926,19.446,19.548,16030844,0
2008-09-02,18.744,18.892,18.323,18.582,38092043,0
2008-09-03,18.863,19.35,18.034,18.404,53363679,0
2008-09-04,18.315,18.47,16.969,17.355,54131104,0
2008-09-05,16.948,17.465,16.371,17.319,60106895,0
2008-09-08,18.159,18.241,16.6,16.741,54508523,0
2008-09-09,16.164,16.535,15.343,15.431,67950513,0
2008-09-10,15.743,16.637,15.351,16.259,66599480,0
2008-09-11,15.535,16.86,15.431,16.86,68056595,0
2008-09-12,17.028,17.865,16.777,17.865,50353032,0
2008-09-15,16.392,17.037,15.786,15.853,51271281,0
2008-09-16,14.855,16.414,14.568,16.312,64951383,0
2008-09-17,15.757,15.809,14.189,14.501,80245391,0
2008-09-18,14.928,15.749,14.042,15.145,73955788,0
2008-09-19,16.992,18.766,16.527,17.495,61873414,0
2008-09-22,17.673,17.782,17.111,17.326,54222677,0
2008-09-23,16.807,17.014,15.314,15.617,63396695,0
2008-09-24,15.876,15.906,15.351,15.573,39695412,0
2008-09-25,16.172,16.556,15.802,16.392,49650285,0
2008-09-26,15.661,15.668,14.922,15.38,69201308,0
2008-09-29,14.131,14.285,12.148,12.296,77956078,0
2008-09-30,13.229,14.102,13.214,14.102,54849947,0
2008-10-01,13.961,13.997,12.933,13.702,52259748,0
2008-10-02,13.147,13.256,11.572,11.662,89585588,0
2008-10-03,12.023,12.748,11.394,11.616,88372530,0
2008-10-06,9.893,10.78,8.7328,10.649,164002665,0
2008-10-07,10.597,10.863,9.094,9.1909,115102573,0
2008-10-08,8.1631,10.204,7.9191,9.3747,120826028,0
2008-10-09,10.071,10.603,8.7105,8.977,105049162,0
2008-10-10,8.1042,9.3611,7.7343,8.881,97693841,0
2008-10-13,10.196,11.41,9.567,11.41,74301125,0
2008-10-14,12.201,12.489,10.315,10.765,112659534,0
2008-10-15,10.048,10.048,8.2002,8.2002,119856819,0
2008-10-16,8.4446,8.7988,7.5052,8.5698,110872895,0
2008-10-17,8.8432,9.673,8.4888,9.0427,91462944,0
2008-10-20,9.3543,10.263,9.3543,10.167,71087977,0
2008-10-21,9.3543,10.019,9.2589,9.665,83567729,0
2008-10-22,8.7025,9.0213,7.7418,8.2592,79598384,0
2008-10-23,8.0302,8.9171,7.7565,8.43,70111214,0
2008-10-24,7.3648,8.37,7.3573,7.7343,73296265,0
2008-10-27,7.7343,7.912,7.3721,7.446,55525649,0
2008-10-28,7.9932,8.7105,7.5716,8.6884,72357794,0
2008-10-29,8.6437,9.546,8.6002,9.1463,78511203,0
2008-10-30,9.501,9.908,9.3893,9.767,87650279,0
2008-10-31,9.51,9.872,9.0213,9.665,70624484,0
2008-11-03,9.635,10.101,9.553,9.856,42460711,0
2008-11-04,10.471,11.158,10.359,11.122,50454935,0
2008-11-05,10.603,10.884,9.3981,9.4127,59772810,0
2008-11-06,9.3543,9.4351,8.7025,8.822,58212602,0
2008-11-07,9.3232,9.605,8.9253,9.3893,45069172,0
2008-11-10,10.019,10.189,9.2278,9.589,43854424,0
2008-11-11,9.0807,9.576,8.8579,9.1169,42032014,0
2008-11-12,8.822,8.8957,8.1335,8.2299,47131341,0
2008-11-13,8.4888,9.3456,7.7713,9.331,68931358,0
2008-11-14,8.7469,9.0427,8.3849,8.4446,44255719,0
2008-11-17,8.3996,8.8957,8.1409,8.3336,38467369,0
2008-11-18,8.3484,8.5253,7.8676,8.1631,35138203,0
2008-11-19,7.9414,8.1631,7.3648,7.3793,39785217,0
2008-11-20,7.1947,7.5349,6.4773,6.4773,57909616,0
2008-11-21,7.1947,7.4018,6.6918,7.3868,54244591,0
2008-11-24,7.6088,8.6144,7.5569,8.2669,50908202,0
2008-11-25,8.8358,8.8579,8.045,8.4221,42692180,0
2008-11-26,8.2669,9.2872,8.2077,9.2423,51694330,0
2008-11-28,8.9327,9.0213,8.577,8.7925,16244494,0
2008-12-01,8.0967,8.178,7.6603,7.7048,33354075,0
2008-12-02,7.8676,7.9265,7.3868,7.7713,33225202,0
2008-12-03,7.3648,7.6827,7.0764,7.468,47379872,0
2008-12-04,7.2391,7.4978,6.8988,7.106,35680069,0
2008-12-05,6.6549,7.2908,6.4847,7.2316,56871204,0
2008-12-08,7.4606,8.0597,7.4387,7.8602,60196514,0
2008-12-09,7.6457,8.1929,7.5569,7.9783,45877395,0
2008-12-10,8.2299,8.9327,8.2149,8.8728,67731846,0
2008-12-11,8.822,9.538,8.6064,8.7988,59266456,0
2008-12-12,8.4737,8.8515,8.3552,8.7841,43182248,0
2008-12-15,8.9097,9.1767,8.7025,8.8293,36536485,0
2008-12-16,8.9548,10.048,8.9097,9.991,57356153,0
2008-12-17,9.3611,9.709,9.3027,9.524,51076853,0
2008-12-18,9.635,9.635,8.6509,8.822,51005494,0
2008-12-19,8.9253,9.2278,8.7257,8.8358,33583856,0
2008-12-22,8.822,8.9031,8.1409,8.3484,29007295,0
2008-12-23,8.3632,8.6144,8.1188,8.2002,29653957,0
2008-12-24,8.3552,8.3552,8.1854,8.3034,7836539,0
2008-12-26,8.2522,8.4961,8.0375,8.4666,12230689,0
2008-12-29,8.5039,8.5547,8.0523,8.2739,18872421,0
2008-12-30,8.5475,8.7551,8.4143,8.7105,19045777,0
2008-12-31,8.7105,9.0514,8.577,8.9171,15789642,0
2009-01-02,8.9982,9.856,8.9475,9.715,35323709,0
2009-01-05,9.613,10.884,9.605,10.381,78751342,0
2009-01-06,11.055,11.232,10.819,11.128,63186905,0
2009-01-07,10.611,10.699,9.893,10.071,42361716,0
2009-01-08,10.011,10.389,9.76,10.345,46764155,0
2009-01-09,10.685,10.722,9.908,10.211,34682069,0
2009-01-12,9.96,9.967,9.2423,9.3893,43544206,0
2009-01-13,9.2423,9.856,9.2423,9.62,36840821,0
2009-01-14,9.1986,9.2872,8.7177,8.881,55087186,0
2009-01-15,9.0129,9.3543,8.4666,9.2803,60170728,0
2009-01-16,9.665,9.797,9.1244,9.546,46108738,0
2009-01-20,9.3232,9.3893,8.6884,8.7621,37607139,0
2009-01-21,9.1093,9.51,8.822,9.4876,39458293,0
2009-01-22,9.094,9.4643,8.8432,9.3835,51352227,0
2009-01-23,9.0065,9.752,8.9171,9.597,51267967,0
2009-01-26,9.722,10.095,9.613,9.693,44097272,0
2009-01-27,9.813,10.306,9.813,10.225,66217880,0
2009-01-28,10.597,11.165,10.513,11.017,74200890,0
2009-01-29,10.735,10.84,10.456,10.597,45166452,0
2009-01-30,10.597,10.789,10.211,10.389,50628894,0
2009-02-02,10.035,10.573,9.915,10.367,40831253,0
2009-02-03,10.426,11.026,10.381,10.863,58776520,0
2009-02-04,11.238,12.023,11.232,11.432,92546010,0
2009-02-05,11.373,12.135,11.284,12.023,83129526,0
2009-02-06,12.074,13.147,12.031,13.036,98593066,0
2009-02-09,12.985,13.14,12.164,12.496,84960566,0
2009-02-10,12.156,12.318,11.469,11.632,98183415,0
2009-02-11,11.926,12.164,11.218,11.58,65948766,0
2009-02-12,11.055,11.653,10.966,11.601,67656829,0
2009-02-13,11.543,11.926,11.447,11.853,50460922,0
2009-02-17,11.247,11.255,10.744,10.78,66915127,0
2009-02-18,10.974,10.995,10.471,10.84,64008726,0
2009-02-19,11.209,11.388,10.744,10.84,48091702,0
2009-02-20,10.225,10.272,9.739,10.011,108235459,0
2009-02-23,9.982,10.078,8.7469,8.8358,79460732,0
2009-02-24,9.0065,9.589,8.7257,9.524,65375084,0
2009-02-25,9.53,9.65,9.0287,9.4643,55928018,0
2009-02-26,9.731,9.997,9.501,9.53,55565095,0
2009-02-27,9.2065,9.686,9.1548,9.4935,58804610,0
2009-03-02,9.1692,9.2132,8.7025,8.7925,59013777,0
2009-03-03,8.9475,9.2949,8.7328,9.0351,56851175,0
2009-03-04,9.665,10.352,9.635,10.146,88008824,0
2009-03-05,9.635,9.96,9.4351,9.673,66422810,0
2009-03-06,9.908,10.078,9.1463,9.4419,68934684,0
2009-03-09,9.1692,9.538,9.132,9.22,33861772,0
2009-03-10,9.546,10.101,9.524,10.048,59962785,0
2009-03-11,10.219,10.272,9.908,10.108,60631366,0
2009-03-12,10.078,10.255,9.673,10.204,49593015,0
2009-03-13,10.293,10.352,9.715,9.93,43833919,0
2009-03-16,10.078,10.463,9.872,9.908,39438610,0
2009-03-17,9.739,10.175,9.62,10.151,47327904,0
2009-03-18,10.019,10.456,9.53,10.196,78909206,0
2009-03-19,10.56,10.677,10.255,10.41,64772280,0
2009-03-20,10.381,10.471,10.182,10.255,40774895,0
2009-03-23,10.567,11.017,10.544,11.017,45865962,0
2009-03-24,10.633,10.826,10.456,10.551,49547681,0
2009-03-25,10.633,10.921,10.345,10.589,52706767,0
2009-03-26,10.84,11.017,10.663,10.944,45663371,0
2009-03-27,10.522,10.581,10.272,10.367,47537377,0
2009-03-30,9.96,9.982,9.51,9.613,58956387,0
2009-03-31,9.908,10.114,9.686,9.797,40944079,0
2009-04-01,9.715,10.204,9.65,10.175,33607493,0
2009-04-02,10.796,11.262,10.722,11.055,65334129,0
2009-04-03,11.122,11.417,11.011,11.298,43857459,0
2009-04-06,11.078,11.122,10.752,10.987,37518164,0
2009-04-07,10.765,10.877,10.625,10.64,44553542,0
2009-04-08,10.906,11.011,10.685,10.871,32544830,0
2009-04-09,11.335,11.78,11.247,11.756,46661070,0
2009-04-13,11.595,12.281,11.586,12.054,45143292,0
2009-04-14,12.009,12.348,11.832,11.882,45754899,0
2009-04-15,11.787,12.045,11.743,11.978,32881271,0
2009-04-16,12.148,12.273,11.832,12.039,43902778,0
2009-04-17,12.015,12.074,11.756,11.847,35540934,0
2009-04-20,11.497,11.497,10.987,10.987,42650861,0
2009-04-21,10.826,11.44,10.735,11.269,37071466,0
2009-04-22,11.209,11.736,11.165,11.394,45726171,0
2009-04-23,11.572,11.802,11.505,11.698,39359588,0
2009-04-24,11.957,12.231,11.889,12.097,38626763,0
2009-04-27,11.78,11.889,11.489,11.58,33138595,0
2009-04-28,11.373,11.564,11.269,11.469,31493409,0
2009-04-29,11.601,11.963,11.572,11.823,30378387,0
2009-04-30,11.978,12.364,11.963,12.156,60124448,0
2009-05-01,12.185,13.022,12.164,12.83,50293840,0
2009-05-04,12.895,13.893,12.719,13.754,54895912,0
2009-05-05,13.99,14.027,13.464,13.768,36502240,0
2009-05-06,13.922,14.212,13.856,14.02,41832209,0
2009-05-07,14.064,14.212,13.243,13.494,48900034,0
2009-05-08,13.834,14.012,13.456,13.849,39559381,0
2009-05-11,13.606,14.219,13.456,13.946,45466212,0
2009-05-12,14.175,14.205,13.369,13.56,53210556,0
2009-05-13,13.073,13.101,12.592,12.784,60705323,0
2009-05-14,12.798,13.088,12.687,12.977,42180760,0
2009-05-15,13.05,13.222,12.645,12.793,33932450,0
2009-05-18,13.058,13.982,13,13.856,44630647,0
2009-05-19,13.885,14.568,13.807,14.279,41873328,0
2009-05-20,14.544,15.107,14.227,14.323,48628865,0
2009-05-21,13.953,13.99,13.429,13.746,48006137,0
2009-05-22,13.834,13.922,13.591,13.783,29197062,0
2009-05-26,13.555,14.279,13.377,14.182,32996439,0
2009-05-27,14.293,14.434,13.768,13.813,38766116,0
2009-05-28,14.012,14.337,13.798,14.279,31448929,0
2009-05-29,14.655,14.721,14.034,14.102,41746273,0
2009-06-01,14.802,15.202,14.738,15.054,41448308,0
2009-06-02,14.937,15.004,14.568,14.782,45689106,0
2009-06-03,14.383,14.464,13.671,13.807,41734605,0
2009-06-04,13.731,14.522,13.591,14.264,35860697,0
2009-06-05,14.759,14.855,14.161,14.36,45996969,0
2009-06-08,14.012,14.538,13.834,14.412,36655353,0
2009-06-09,14.699,14.782,14.285,14.575,38527310,0
2009-06-10,14.922,14.959,14.33,14.647,41842072,0
2009-06-11,14.706,15.661,14.663,15.337,54459016,0
2009-06-12,14.863,14.996,14.581,14.773,43808280,0
2009-06-15,14.396,14.434,13.931,14.169,42844113,0
2009-06-16,14.464,14.531,13.731,13.842,46166557,0
2009-06-17,13.702,13.931,13.353,13.695,43110515,0
2009-06-18,13.731,13.922,13.494,13.62,31444757,0
2009-06-19,13.849,13.99,13.583,13.649,25583104,0
2009-06-22,13.222,13.251,12.496,12.503,56548235,0
2009-06-23,12.629,13.043,12.445,12.933,35305011,0
2009-06-24,13.169,13.348,12.622,12.823,44007309,0
2009-06-25,12.725,13.34,12.511,13.317,47134381,0
2009-06-26,13.295,13.377,13.073,13.155,29554980,0
2009-06-29,13.222,13.295,12.992,13.125,27371968,0
2009-06-30,13.206,13.28,12.725,12.985,40184646,0
2009-07-01,13.222,13.531,13.118,13.191,32545627,0
2009-07-02,12.836,13.088,12.105,12.85,33584973,0
2009-07-06,12.445,12.637,12.281,12.608,36868556,0
2009-07-07,12.431,12.511,11.682,11.698,70206248,0
2009-07-08,11.957,12.082,11.476,11.867,69379992,0
2009-07-09,12.089,12.215,11.861,11.978,32838988,0
2009-07-10,11.727,11.934,11.669,11.867,24515264,0
2009-07-13,11.912,12.171,11.572,12.111,36583891,0
2009-07-14,12.231,12.311,11.978,12.054,35963792,0
2009-07-15,12.577,13.309,12.577,13.309,65290779,0
2009-07-16,13.101,13.383,12.933,13.287,38294043,0
2009-07-17,13.406,13.436,13.118,13.243,38586716,0
2009-07-20,13.613,14.006,13.606,13.99,41144273,0
2009-07-21,14.169,14.279,13.715,14.034,37413574,0
2009-07-22,13.91,14.115,13.715,13.768,42756489,0
2009-07-23,13.931,14.419,13.856,14.227,42414389,0
2009-07-24,14.175,14.486,14.107,14.285,28364987,0
2009-07-27,14.419,14.56,14.219,14.478,27028785,0
2009-07-28,14.33,14.568,14.138,14.434,40291562,0
2009-07-29,14.175,14.175,13.807,13.982,40573214,0
2009-07-30,14.315,14.568,14.3,14.323,42964097,0
2009-07-31,14.285,14.706,14.233,14.531,31324583,0
2009-08-03,15.04,15.366,14.952,15.3,39213158,0
2009-08-04,15.174,15.602,15.128,15.416,39608018,0
2009-08-05,15.416,15.557,14.996,15.366,31850353,0
2009-08-06,15.424,15.498,14.826,15.032,40270960,0
2009-08-07,15.314,15.476,15.04,15.314,28279509,0
2009-08-10,15.174,15.224,14.847,15.091,27713830,0
2009-08-11,14.81,14.877,14.544,14.738,33556661,0
2009-08-12,14.693,14.996,14.596,14.928,22794499,0
2009-08-13,15.21,15.373,14.952,15.328,30644604,0
2009-08-14,15.453,15.506,14.973,15.255,32438481,0
2009-08-17,14.706,14.706,14.3,14.469,36560727,0
2009-08-18,14.507,14.73,14.507,14.575,28289971,0
2009-08-19,14.219,14.738,14.161,14.617,29785763,0
2009-08-20,14.655,14.818,14.604,14.706,24164240,0
2009-08-21,14.996,15.115,14.847,15.115,29863376,0
2009-08-24,15.41,15.498,15.136,15.189,25752800,0
2009-08-25,15.269,15.447,14.84,14.885,42304790,0
2009-08-26,14.826,14.84,14.59,14.773,38187218,0
2009-08-27,14.721,14.81,14.353,14.752,35417991,0
2009-08-28,14.894,15.01,14.67,14.773,28928689,0
2009-08-31,14.464,14.464,14.086,14.144,45421704,0
2009-09-01,14.264,14.706,13.997,14.072,45009218,0
2009-09-02,13.968,14.33,13.91,14.175,30948340,0
2009-09-03,14.315,14.426,14.138,14.374,28464322,0
2009-09-04,14.507,14.855,14.323,14.855,29901038,0
2009-09-08,15.32,15.439,15.158,15.41,33122607,0
2009-09-09,15.416,15.483,15.174,15.337,23046467,0
2009-09-10,15.387,15.743,15.217,15.728,32224914,0
2009-09-11,15.802,15.912,15.498,15.602,27952905,0
2009-09-14,15.291,15.793,15.275,15.757,23459538,0
2009-09-15,15.765,16.201,15.624,16.067,44442025,0
2009-09-16,16.297,16.593,16.149,16.535,41421326,0
2009-09-17,16.378,16.622,16.149,16.208,32858079,0
2009-09-18,16.289,16.386,16.061,16.245,29094754,0
2009-09-21,16.186,16.437,15.882,16.4,36560092,0
2009-09-22,16.726,17.266,16.564,17.14,41161331,0
2009-09-23,17.051,17.361,16.948,16.948,38510643,0
2009-09-24,17.058,17.095,16.312,16.54,39689030,0
2009-09-25,16.527,16.741,16.327,16.6,23467237,0
2009-09-28,16.681,16.992,16.6,16.948,22345629,0
2009-09-29,16.984,17.058,16.718,16.86,19809171,0
2009-09-30,17.067,17.266,16.704,17.037,32392509,0
2009-10-01,17.021,17.124,16.386,16.423,29631285,0
2009-10-02,16.172,17.037,16.135,16.881,39986211,0
2009-10-05,17.021,17.414,16.976,17.296,25018860,0
2009-10-06,17.576,17.82,17.259,17.576,32055324,0
2009-10-07,17.56,18.094,17.414,17.975,37395815,0
2009-10-08,18.271,18.619,18.094,18.389,47464697,0
2009-10-09,18.367,18.589,18.285,18.573,26143939,0
2009-10-12,18.678,19.033,18.441,18.619,22069436,0
2009-10-13,18.419,18.567,18.249,18.412,25984131,0
2009-10-14,18.966,19.883,18.788,19.654,54893535,0
2009-10-15,19.617,19.883,19.477,19.816,38075681,0
2009-10-16,19.232,19.572,19.033,19.572,37264512,0
2009-10-19,19.602,20.207,19.528,20.099,28391682,0
2009-10-20,19.617,19.735,18.774,19.477,60187947,0
2009-10-21,19.676,20.429,19.536,19.831,45926381,0
2009-10-22,20.023,20.216,19.587,20.031,35512496,0
2009-10-23,20.454,20.762,19.779,19.846,38150630,0
2009-10-26,19.973,20.467,19.477,19.676,33398987,0
2009-10-27,19.632,19.75,18.98,19.033,42720553,0
2009-10-28,18.788,18.819,17.725,17.835,50971263,0
2009-10-29,18.486,19.899,18.419,19.647,57767196,0
2009-10-30,19.824,19.846,18.478,18.774,56204875,0
2009-11-02,18.959,19.587,18.736,19.224,39891594,0
2009-11-03,18.389,19.705,18.374,19.617,39586597,0
2009-11-04,20.061,20.29,19.661,19.772,40605948,0
2009-11-05,20.186,20.356,19.949,20.29,28639473,0
2009-11-06,20.053,20.341,19.907,20.245,27270757,0
2009-11-09,20.689,21.34,20.631,21.014,41650758,0
2009-11-10,20.948,21.2,20.467,20.83,34913683,0
2009-11-11,21.088,21.162,20.46,20.66,34082021,0
2009-11-12,20.437,20.696,19.654,19.973,34865754,0
2009-11-13,19.72,20.52,19.72,20.46,38402324,0
2009-11-16,20.601,21.288,20.585,21.124,41375352,0
2009-11-17,21.082,21.51,20.808,21.443,30680798,0
2009-11-18,21.459,21.598,20.91,21.178,29931790,0
2009-11-19,20.895,21.052,20.416,20.94,28534374,0
2009-11-20,20.71,20.867,20.303,20.756,21237065,0
2009-11-23,21.325,21.421,20.919,21.088,22699189,0
2009-11-24,21.007,21.303,20.733,21.229,21528827,0
2009-11-25,21.332,21.895,21.265,21.746,27694295,0
2009-11-27,20.741,21.48,20.652,21.245,23707867,0
2009-11-30,21.288,21.407,20.792,21.11,29917597,0
2009-12-01,21.627,21.953,21.54,21.636,31681553,0
2009-12-02,21.71,21.909,21.502,21.651,30793688,0
2009-12-03,21.828,22.042,21.17,21.274,29078967,0
2009-12-04,21.746,21.895,20.696,20.778,36518795,0
2009-12-07,20.762,21.082,20.527,20.771,23935749,0
2009-12-08,20.482,20.527,19.994,20.238,29410957,0
2009-12-09,20.157,20.675,20.053,20.637,23993659,0
2009-12-10,20.969,21.133,20.564,20.792,23202035,0
2009-12-11,21.036,21.124,20.853,21.052,19736222,0
2009-12-14,21.288,21.554,21.17,21.502,17165957,0
2009-12-15,21.274,21.592,21.258,21.355,13791566,0
2009-12-16,21.384,21.627,21.265,21.332,20578801,0
2009-12-17,20.815,20.883,20.134,20.231,29918677,0
2009-12-18,20.177,20.54,19.979,20.231,32360272,0
2009-12-21,20.446,20.623,20.157,20.216,24347503,0
2009-12-22,20.429,20.727,20.238,20.645,18949797,0
2009-12-23,20.756,21.325,20.741,21.007,22919841,0
2009-12-24,21.095,21.421,21.082,21.303,6399980,0
2009-12-28,21.554,21.679,21.295,21.384,14463278,0
2009-12-29,21.516,21.607,21.133,21.17,14704610,0
2009-12-30,21.082,21.466,21.045,21.162,17385027,0
2009-12-31,21.245,21.516,20.91,21.377,13318987,0
2010-01-04,21.791,22.3,21.746,22.278,26215709,0
2010-01-05,22.198,22.842,22.162,22.515,32728433,0
2010-01-06,22.515,23.143,22.434,22.87,32715855,0
2010-01-07,22.842,22.953,22.515,22.937,21726150,0
2010-01-08,23.108,23.476,23.026,23.181,19917034,0
2010-01-11,23.418,23.537,22.85,23.069,22796449,0
2010-01-12,22.552,22.958,22.463,22.929,30966913,0
2010-01-13,23.152,23.24,22.7,22.997,29225588,0
2010-01-14,22.997,23.174,22.641,22.715,26904114,0
2010-01-15,22.73,22.73,22.108,22.338,30904880,0
2010-01-19,22.649,23.055,22.641,22.974,20357305,0
2010-01-20,22.515,22.524,21.355,22.271,38566729,0
2010-01-21,22.131,22.153,21.014,21.124,41420583,0
2010-01-22,20.762,20.895,20.238,20.356,50388273,0
2010-01-25,20.66,20.999,20.269,20.282,25498856,0
2010-01-26,20.039,20.141,19.587,19.692,50534864,0
2010-01-27,19.381,19.632,19.091,19.528,47371749,0
2010-01-28,19.772,19.824,18.936,19.278,37423904,0
2010-01-29,19.692,19.839,18.825,18.989,38210089,0
2010-02-01,19.232,20.171,19.232,20.068,30604552,0
2010-02-02,20.349,20.454,19.973,20.299,31544209,0
2010-02-03,20.112,20.341,19.809,19.883,26511368,0
2010-02-04,19.507,19.513,18.544,18.56,49634472,0
2010-02-05,18.478,18.973,17.828,18.951,63758692,0
2010-02-08,18.959,19.342,18.531,18.544,38915946,0
2010-02-09,19.35,19.705,19.099,19.387,39735533,0
2010-02-10,19.357,19.513,18.929,19.292,37470191,0
2010-02-11,18.567,19.994,18.508,19.956,69096578,0
2010-02-12,19.462,19.899,19.292,19.831,37472097,0
2010-02-16,20.356,20.903,20.282,20.741,36365669,0
2010-02-17,20.91,20.978,20.416,20.785,33661560,0
2010-02-18,20.623,21.22,20.585,21.118,34608520,0
2010-02-19,20.978,21.563,20.932,21.22,33385391,0
2010-02-22,21.369,21.451,20.718,20.718,24583146,0
2010-02-23,20.579,20.741,20.039,20.269,31906934,0
2010-02-24,20.437,20.66,20.224,20.371,25907253,0
2010-02-25,19.919,20.615,19.743,20.564,34010533,0
2010-02-26,20.696,20.853,20.319,20.52,28196021,0
2010-03-01,20.762,21.059,20.689,20.956,23592321,0
2010-03-02,21.185,21.849,21.088,21.48,43508611,0
2010-03-03,21.886,22.065,21.384,21.459,32788083,0
2010-03-04,21.568,21.835,21.148,21.746,37910828,0
2010-03-05,22.146,22.628,22.079,22.582,41911337,0
2010-03-08,22.694,22.775,22.3,22.419,30175067,0
2010-03-09,22.131,22.811,22.131,22.611,33196690,0
2010-03-10,22.552,22.73,22.198,22.383,36189373,0
2010-03-11,22.212,22.234,21.835,22.204,29686501,0
2010-03-12,22.398,22.427,22.071,22.117,30896808,0
2010-03-15,22.036,22.249,21.902,22.212,22394780,0
2010-03-16,22.404,22.79,22.307,22.73,35467193,0
2010-03-17,22.855,23.528,22.56,22.62,34388042,0
2010-03-18,22.508,22.677,22.086,22.131,29636686,0
2010-03-19,22.331,22.368,21.723,21.924,29568682,0
2010-03-22,21.577,22.227,21.429,22.124,30165124,0
2010-03-23,22.766,23.418,22.73,23.248,64909676,0
2010-03-24,22.922,23.284,22.861,23.062,35958535,0
2010-03-25,23.36,23.49,22.604,22.67,38651581,0
2010-03-26,22.73,23.011,22.552,22.67,33620083,0
2010-03-29,23.205,23.566,23.018,23.566,31518366,0
2010-03-30,23.936,24.053,23.566,23.78,44283813,0
2010-03-31,23.736,23.979,23.461,23.707,36795827,0
2010-04-01,24.15,24.282,24.002,24.275,33862427,0
2010-04-05,24.446,24.533,24.157,24.238,25128403,0
2010-04-06,24.045,24.474,24.01,24.298,24909063,0
2010-04-07,24.267,24.6,24.12,24.365,47147432,0
2010-04-08,24.097,24.829,24.039,24.793,41272775,0
2010-04-09,24.881,25.029,24.653,25.001,41207596,0
2010-04-12,25.015,25.303,24.793,24.933,25410756,0
2010-04-13,24.815,25.251,24.69,25.022,28830993,0
2010-04-14,25.45,25.525,25.251,25.444,28066736,0
2010-04-15,25.163,25.562,25.029,25.036,30295521,0
2010-04-16,25.074,25.229,24.378,24.637,43813359,0
2010-04-19,24.378,24.578,23.891,24.291,43104195,0
2010-04-20,24.446,24.587,23.905,23.936,28351860,0
2010-04-21,23.803,23.936,23.248,23.513,33360568,0
2010-04-22,23.351,23.862,23.026,23.838,34232929,0
2010-04-23,23.816,23.949,23.493,23.785,25552159,0
2010-04-26,24.097,24.245,23.788,23.803,25922575,0
2010-04-27,23.418,23.506,22.323,22.434,61660871,0
2010-04-28,22.715,22.759,21.849,22.383,59194208,0
2010-04-29,22.826,23.262,22.759,23.137,48707094,0
2010-04-30,23.018,23.069,22.463,22.552,34822960,0
2010-05-03,22.685,22.9,22.005,22.168,34956253,0
2010-05-04,21.702,21.723,20.785,20.969,71983372,0
2010-05-05,20.408,21.303,20.082,20.91,67746276,0
2010-05-06,20.778,21.245,18.656,20.186,82774646,0
2010-05-07,20.253,20.601,19.373,20.023,72162410,0
2010-05-10,21.754,21.931,21.362,21.783,60488663,0
2010-05-11,21.245,21.82,21.185,21.31,43267572,0
2010-05-12,21.658,21.71,21.258,21.325,28154621,0
2010-05-13,21.258,21.502,20.986,21.052,30351982,0
2010-05-14,20.631,20.733,19.926,20.364,59033579,0
2010-05-17,20.104,20.341,19.328,19.875,53846778,0
2010-05-18,20.364,20.416,19.077,19.182,50745784,0
2010-05-19,18.552,18.98,18.102,18.686,77363377,0
2010-05-20,17.673,18.168,17.361,17.657,84962490,0
2010-05-21,17.391,18.973,17.361,18.929,76866525,0
2010-05-24,19.033,19.202,18.535,18.535,52083545,0
2010-05-25,17.569,18.833,17.421,18.759,60057101,0
2010-05-26,19.32,19.994,18.663,18.848,74726954,0
2010-05-27,19.712,20.371,19.47,20.29,64132082,0
2010-05-28,20.333,20.476,19.765,20.023,47085221,0
2010-06-01,20.023,20.341,19.735,19.765,59816188,0
2010-06-02,19.911,20.532,19.861,20.467,37836892,0
2010-06-03,20.564,20.91,19.387,19.861,52362442,0
2010-06-04,19.572,19.712,18.678,18.812,50270950,0
2010-06-07,18.885,18.929,18.19,18.219,43295055,0
2010-06-08,18.419,18.774,18.168,18.715,42614888,0
2010-06-09,19.115,19.548,18.856,18.885,45422944,0
2010-06-10,19.433,19.757,19.394,19.617,40014021,0
2010-06-11,19.366,19.949,19.366,19.907,26026301,0
2010-06-14,20.379,20.549,19.765,19.839,46620650,0
2010-06-15,20.119,20.564,19.956,20.46,29339170,0
2010-06-16,20.416,20.66,20.002,20.134,41828889,0
2010-06-17,20.216,20.274,19.548,19.809,33173954,0
2010-06-18,19.795,20.039,19.565,19.795,26457231,0
2010-06-21,20.585,20.8,20.303,20.424,43348086,0
2010-06-22,20.482,20.675,20.023,20.039,31342627,0
2010-06-23,20.039,20.216,19.705,20.165,28971214,0
2010-06-24,20.046,20.099,19.61,19.72,26865130,0
2010-06-25,19.935,20.186,19.602,20.141,27150271,0
2010-06-28,20.127,20.231,19.595,19.61,28099864,0
2010-06-29,18.848,18.848,18.211,18.345,55250739,0
2010-06-30,18.355,18.617,17.853,17.929,36434158,0
2010-07-01,17.983,18.227,17.569,18.145,44299221,0
2010-07-02,18.433,18.494,17.916,18.257,26822816,0
2010-07-06,18.597,18.709,17.887,18.139,35427873,0
2010-07-07,18.08,18.782,18.064,18.774,48104967,0
2010-07-08,18.973,19.41,18.494,18.936,30731758,0
2010-07-09,18.795,19.453,18.766,19.373,24309417,0
2010-07-12,18.936,19.033,18.404,18.573,29104388,0
2010-07-13,18.819,18.943,18.573,18.744,32715680,0
2010-07-14,18.508,18.759,18.374,18.649,26420373,0
2010-07-15,18.582,18.589,18.159,18.404,27526071,0
2010-07-16,18.181,18.345,17.902,17.924,34332904,0
2010-07-19,18.131,18.294,17.99,18.241,22042870,0
2010-07-20,18.389,19.513,18.345,19.47,63837111,0
2010-07-21,19.979,20.141,19.357,19.507,49453172,0
2010-07-22,19.935,20.424,19.899,20.171,30868161,0
2010-07-23,20.039,20.476,19.964,20.416,28878393,0
2010-07-26,20.454,20.476,20.134,20.319,17997722,0
2010-07-27,20.527,20.593,19.973,20.207,22672310,0
2010-07-28,20.177,20.593,20.157,20.46,25394365,0
2010-07-29,20.682,20.844,20.29,20.299,31734110,0
2010-07-30,20.231,20.778,20.112,20.476,28942990,0
2010-08-02,20.986,21.487,20.808,21.407,33872213,0
2010-08-03,21.281,21.546,21.11,21.407,25600300,0
2010-08-04,21.436,21.459,20.999,21.391,23984807,0
2010-08-05,21.288,21.487,21.178,21.466,19647962,0
2010-08-06,21.316,21.563,21.153,21.355,20303131,0
2010-08-09,21.524,21.658,21.377,21.466,14131560,0
2010-08-10,21.095,21.207,20.8,21.118,26185645,0
2010-08-11,20.607,20.623,20.238,20.269,28914831,0
2010-08-12,19.935,20.49,19.911,20.408,20547466,0
2010-08-13,20.556,20.741,20.429,20.437,15169753,0
2010-08-16,20.607,20.993,20.46,20.91,19299867,0
2010-08-17,21.088,21.245,20.844,21.103,23065401,0
2010-08-18,21.229,21.362,20.986,21.258,21859794,0
2010-08-19,21.332,21.502,20.956,21.074,21978726,0
2010-08-20,21.014,21.014,20.571,20.741,23363095,0
2010-08-23,20.919,20.926,20.031,20.104,31746874,0
2010-08-24,19.692,19.949,19.61,19.72,24133657,0
2010-08-25,19.548,19.595,19.187,19.536,28397859,0
2010-08-26,19.75,19.942,19.269,19.336,20161128,0
2010-08-27,19.548,20.099,19.41,20.082,24074995,0
2010-08-30,19.899,20.002,19.498,19.528,17613545,0
2010-08-31,19.62,19.941,19.529,19.776,22766831,0
2010-09-01,20.311,21.023,20.29,20.978,37560628,0
2010-09-02,20.853,21.023,20.682,21.007,20415177,0
2010-09-03,21.332,21.377,20.762,20.823,22739958,0
2010-09-07,20.637,20.815,20.009,20.379,24259719,0
2010-09-08,20.46,20.615,20.238,20.282,20032833,0
2010-09-09,20.675,20.682,20.356,20.416,19607142,0
2010-09-10,20.46,20.496,20.134,20.282,13873848,0
2010-09-13,20.66,21.014,20.54,20.969,28410839,0
2010-09-14,20.837,21.229,20.727,20.83,25133006,0
2010-09-15,20.71,20.762,20.496,20.762,21907916,0
2010-09-16,20.696,20.8,20.585,20.756,20750263,0
2010-09-17,20.741,20.8,20.52,20.593,25194379,0
2010-09-20,20.637,20.785,20.429,20.756,24069370,0
2010-09-21,20.675,21.185,20.571,21.082,30132491,0
2010-09-22,21.295,21.783,21.245,21.369,43649375,0
2010-09-23,21.325,21.806,21.207,21.436,41133613,0
2010-09-24,22.013,22.258,21.924,22.212,43122535,0
2010-09-27,22.286,22.819,22.162,22.529,35426625,0
2010-09-28,22.634,22.945,22.345,22.819,35300525,0
2010-09-29,22.752,22.997,22.685,22.759,29534544,0
2010-09-30,23.089,23.15,22.776,23.119,29445412,0
2010-10-01,23.365,23.616,23.181,23.439,31365134,0
2010-10-04,23.268,23.439,23.152,23.426,29068659,0
2010-10-05,23.49,24.031,23.403,23.905,34226862,0
2010-10-06,23.929,24.282,23.905,24.075,29014884,0
2010-10-07,24.15,24.2,23.58,23.803,29303188,0
2010-10-08,23.75,24.104,23.639,23.795,26222229,0
2010-10-11,23.958,24.209,23.883,24.025,15170301,0
2010-10-12,23.891,23.891,23.381,23.69,24073752,0
2010-10-13,24.187,24.327,24.097,24.252,28447683,0
2010-10-14,24.291,24.587,24.097,24.223,33437740,0
2010-10-15,24.039,24.165,23.612,23.913,31815273,0
2010-10-18,23.832,24.446,23.698,24.327,21053486,0
2010-10-19,23.862,23.862,23.315,23.469,34359348,0
2010-10-20,23.683,24.504,23.669,24.32,35720800,0
2010-10-21,24.349,24.474,23.432,23.736,33511766,0
2010-10-22,23.868,23.972,23.373,23.713,19581282,0
2010-10-25,23.988,24.245,23.92,23.988,22264283,0
2010-10-26,23.75,24.349,23.574,24.282,23588185,0
2010-10-27,24.09,24.09,23.426,23.683,28918526,0
2010-10-28,23.979,24.157,23.513,23.513,36195453,0
2010-10-29,23.542,23.856,23.45,23.765,26719016,0
2010-11-01,23.707,24.165,23.698,23.972,24447470,0
2010-11-02,24.298,24.66,24.127,24.416,22357966,0
2010-11-03,24.298,24.342,23.653,24.002,31711118,0
2010-11-04,24.402,25.059,24.395,24.993,38576532,0
2010-11-05,24.837,25.178,24.741,25.007,25822161,0
2010-11-08,24.822,25.074,24.703,25.007,18749286,0
2010-11-09,25.192,25.414,24.437,24.629,32545008,0
2010-11-10,24.653,24.822,24.025,24.6,33351974,0
2010-11-11,24.372,24.741,24.335,24.682,26472888,0
2010-11-12,24.275,24.563,23.765,23.936,27148063,0
2010-11-15,24.349,24.378,23.905,23.941,17259380,0
2010-11-16,23.632,23.677,22.988,23.3,38104921,0
2010-11-17,23.381,23.625,23.159,23.268,25048131,0
2010-11-18,23.832,24.238,23.69,24.09,27081189,0
2010-11-19,23.868,24.32,23.803,24.097,21623344,0
2010-11-22,24.075,24.298,23.788,24.165,26199367,0
2010-11-23,23.612,23.662,23.188,23.439,29640870,0
2010-11-24,23.728,24.15,23.721,24.084,20122481,0
2010-11-26,23.662,23.788,23.499,23.513,10018565,0
2010-11-29,23.432,23.883,23.092,23.853,24180089,0
2010-11-30,23.427,23.843,23.254,23.427,31925630,0
2010-12-01,23.988,24.402,23.929,24.282,24322034,0
2010-12-02,24.356,24.896,24.298,24.822,24940843,0
2010-12-03,24.719,25.392,24.682,25.379,22252863,0
2010-12-06,25.274,25.488,25.244,25.333,20059782,0
2010-12-07,25.821,25.88,25.044,25.088,26645637,0
2010-12-08,25.103,25.207,24.629,24.837,23968424,0
2010-12-09,24.977,24.986,24.446,24.703,24064887,0
2010-12-10,24.778,25.074,24.624,25.074,16995731,0
2010-12-13,25.325,25.821,25.287,25.62,25180965,0
2010-12-14,25.747,25.88,25.399,25.534,20975889,0
2010-12-15,25.37,25.458,25.029,25.229,20255055,0
2010-12-16,25.132,25.349,25.007,25.207,20063042,0
2010-12-17,24.956,25.132,24.896,25.088,19067989,0
2010-12-20,25.155,25.236,24.875,24.888,19827717,0
2010-12-21,25.282,25.525,25.236,25.287,18068040,0
2010-12-22,25.282,25.562,25.015,25.546,16798040,0
2010-12-23,25.171,25.444,25.171,25.436,10920461,0
2010-12-27,25.015,25.029,24.703,24.822,16742060,0
2010-12-28,24.557,24.822,24.291,24.527,17838122,0
2010-12-29,24.451,25.012,24.428,24.968,17516026,0
2010-12-30,25.065,25.372,25.005,25.333,19734321,0
2010-12-31,25.316,25.706,25.277,25.565,10141901,0
2011-01-03,25.821,26.219,25.805,25.976,27600433,0
2011-01-04,26.198,26.493,25.947,26.486,33196589,0
2011-01-05,26.227,26.649,26.183,26.554,25073325,0
2011-01-06,26.509,26.575,25.962,25.976,28633474,0
2011-01-07,26.049,26.139,25.534,25.864,25117978,0
2011-01-10,25.828,25.902,25.503,25.687,24169954,0
2011-01-11,26.183,26.198,25.933,26.123,27946415,0
2011-01-12,26.517,27.07,26.419,27.07,39592917,0
2011-01-13,27.181,27.396,26.595,26.613,32952568,0
2011-01-14,26.53,26.789,26.396,26.73,21048432,0
2011-01-18,27.403,27.544,26.973,27.417,25488948,0
2011-01-19,27.396,27.425,26.678,26.9,25492538,0
2011-01-20,26.582,26.649,25.947,26.374,43451708,0
2011-01-21,26.752,26.797,26.191,26.234,21052813,0
2011-01-24,26.382,26.855,26.338,26.649,23822577,0
2011-01-25,26.345,26.479,25.933,26.249,26569065,0
2011-01-26,26.59,26.893,26.419,26.76,31770083,0
2011-01-27,26.76,26.833,26.191,26.249,23782578,0
2011-01-28,26.072,26.139,25.036,25.287,42399017,0
2011-01-31,25.494,25.806,25.439,25.753,28727654,0
2011-02-01,26.087,26.538,25.984,26.338,25795103,0
2011-02-02,26.382,26.522,25.71,25.797,26186707,0
2011-02-03,25.998,26.019,25.48,25.658,25571169,0
2011-02-04,25.62,25.673,24.925,25.436,30389370,0
2011-02-07,25.258,25.612,25.178,25.392,21026636,0
2011-02-08,25.465,25.525,25.088,25.429,26539502,0
2011-02-09,25.236,25.311,24.6,24.771,29270214,0
2011-02-10,24.66,25.171,24.542,25.007,28573375,0
2011-02-11,25.052,25.54,24.867,25.414,22715996,0
2011-02-14,25.534,26.094,25.525,25.976,28103995,0
2011-02-15,25.797,26.109,25.747,25.984,24014339,0
2011-02-16,25.998,26.175,25.74,26.109,22706388,0
2011-02-18,26.109,26.155,25.797,25.902,26597048,0
2011-02-22,25.097,25.562,24.666,24.725,38358601,0
2011-02-23,24.719,25.229,24.474,25.097,30509306,0
2011-02-24,25.362,25.362,24.815,25.295,27848586,0
2011-02-25,25.636,25.842,25.178,25.34,27251828,0
2011-02-28,25.393,25.52,24.921,25.312,21808937,0
2011-03-01,25.431,25.468,24.908,24.959,23372554,0
2011-03-02,24.854,25.512,24.824,25.381,21463857,0
2011-03-03,25.708,25.797,25.537,25.783,20214781,0
2011-03-04,25.636,25.755,25.171,25.51,20733471,0
2011-03-07,25.458,25.534,24.378,24.571,33864831,0
2011-03-08,24.563,24.92,24.068,24.615,23116699,0
2011-03-09,24.571,24.725,24.165,24.311,27081934,0
2011-03-10,23.785,23.958,23.427,23.599,41657812,0
2011-03-11,23.315,23.972,23.284,23.788,33038711,0
2011-03-14,23.683,23.995,23.469,23.988,20996818,0
2011-03-15,22.915,23.612,22.766,23.595,33496002,0
2011-03-16,23.653,23.683,22.685,22.953,45147841,0
2011-03-17,23.247,23.531,23.157,23.299,32505176,0
2011-03-18,23.788,23.949,23.647,23.765,26697409,0
2011-03-21,24.261,24.291,23.853,23.972,25592631,0
2011-03-22,23.758,23.899,23.469,23.845,25606834,0
2011-03-23,23.949,24.335,23.825,24.18,24830077,0
2011-03-24,24.267,24.356,23.75,23.929,35019389,0
2011-03-25,23.852,24.212,23.614,23.912,22570154,0
2011-03-28,23.742,24.097,23.632,23.817,23055417,0
2011-03-29,23.92,24.527,23.875,24.378,33403563,0
2011-03-30,24.578,24.6,24.231,24.342,33090957,0
2011-03-31,24.401,24.753,24.191,24.659,26627236,0
2011-04-01,24.908,24.945,24.399,24.727,29545605,0
2011-04-04,24.771,25.14,24.437,25.052,31019853,0
2011-04-05,25.192,25.55,24.975,25.341,28587674,0
2011-04-06,25.574,25.581,24.766,24.848,39770050,0
2011-04-07,24.975,25.034,24.691,24.9,25614619,0
2011-04-08,25.275,25.304,24.908,25.086,23054226,0
2011-04-11,25.132,25.349,24.877,25.109,28668866,0
2011-04-12,24.78,24.803,24.212,24.376,31700487,0
2011-04-13,24.609,24.615,23.941,23.949,35906005,0
2011-04-14,24.04,24.497,23.912,24.421,30123082,0
2011-04-15,24.57,24.57,24.248,24.519,17178459,0
2011-04-18,23.989,24.046,23.583,23.972,23192575,0
2011-04-19,24.137,24.489,24.046,24.413,21451072,0
2011-04-20,24.959,25.027,24.713,24.848,22488110,0
2011-04-21,25.005,25.229,24.982,25.086,15061513,0
2011-04-25,24.929,25.178,24.803,25.109,18166592,0
2011-04-26,25.178,25.986,25.05,25.266,16255315,0
2011-04-27,25.319,25.341,24.653,25.02,23612300,0
2011-04-28,24.667,24.84,24.458,24.751,24155588,0
2011-04-29,24.69,25.167,24.69,24.978,19701146,0
2011-05-02,24.877,25.02,24.481,24.578,20647524,0
2011-05-03,24.159,24.27,23.837,23.936,29777544,0
2011-05-04,23.808,23.912,23.053,23.112,47574635,0
2011-05-05,23.037,23.396,22.821,23.119,33222837,0
2011-05-06,23.509,23.711,23.067,23.203,29224774,0
2011-05-09,23.21,23.509,23.016,23.427,21534560,0
2011-05-10,23.531,23.607,23.307,23.539,18262227,0
2011-05-11,23.119,23.157,22.522,22.694,33520204,0
2011-05-12,22.401,22.918,22.013,22.67,34585153,0
2011-05-13,22.513,22.581,21.901,22.206,32827376,0
2011-05-16,22.071,22.641,21.975,21.99,31458668,0
2011-05-17,21.952,22.492,21.834,22.334,27734440,0
2011-05-18,22.581,22.835,22.432,22.677,24037510,0
2011-05-19,22.864,22.978,22.649,22.776,26210947,0
2011-05-20,22.888,22.978,22.506,22.746,23568254,0
2011-05-23,22.147,22.628,22.071,22.597,21604073,0
2011-05-24,22.978,23.059,22.776,22.978,23273451,0
2011-05-25,22.768,23.075,22.754,22.894,21132023,0
2011-05-26,22.864,23.486,22.851,23.396,20568540,0
2011-05-27,23.681,24.032,23.681,23.843,20749757,0
2011-05-31,24.158,24.251,23.752,24.127,28511044,0
2011-06-01,23.843,24.069,23.516,23.629,20274975,0
2011-06-02,23.658,23.966,23.493,23.852,23726509,0
2011-06-03,23.501,23.898,23.471,23.711,24033150,0
2011-06-06,23.644,23.695,23.299,23.382,13959294,0
2011-06-07,23.607,23.711,23.307,23.329,20895385,0
2011-06-08,23.299,23.412,23.112,23.315,15077770,0
2011-06-09,23.203,23.614,23.186,23.486,14587392,0
2011-06-10,23.374,23.434,22.957,23.127,17478783,0
2011-06-13,23.127,23.203,22.746,22.776,17453350,0
2011-06-14,22.97,23.067,22.776,23.008,15417864,0
2011-06-15,22.513,22.7,22.372,22.619,21327226,0
2011-06-16,22.366,22.602,22.006,22.312,23419585,0
2011-06-17,22.447,22.492,22.095,22.334,20297043,0
2011-06-20,22.273,22.738,22.236,22.581,15506758,0
2011-06-21,22.873,23.142,22.76,22.932,19709283,0
2011-06-22,22.888,23.307,22.828,22.993,19594267,0
2011-06-23,22.581,23.016,22.461,22.993,14502974,0
2011-06-24,23.173,23.21,22.881,22.932,13079048,0
2011-06-27,22.851,23.053,22.715,22.949,15752900,0
2011-06-28,23.075,23.463,23.022,23.434,15165514,0
2011-06-29,23.493,23.711,23.352,23.614,18530659,0
2011-06-30,23.775,23.955,23.675,23.9,16520283,0
2011-07-01,24.316,25.078,24.129,25.005,33252834,0
2011-07-05,24.929,25.02,24.691,24.788,19340375,0
2011-07-06,24.597,24.72,24.399,24.597,18513705,0
2011-07-07,24.919,25.125,24.842,24.949,21113625,0
2011-07-08,24.659,24.812,24.521,24.78,17486036,0
2011-07-11,24.279,24.346,24.077,24.212,19581931,0
2011-07-12,24.046,24.582,24.025,24.292,20856746,0
2011-07-13,24.503,24.848,24.332,24.594,22981197,0
2011-07-14,24.63,24.667,24.003,24.092,22480380,0
2011-07-15,24.27,24.295,24.018,24.265,14886536,0
2011-07-18,24.003,24.301,23.949,24.183,17279920,0
2011-07-19,24.445,24.597,24.268,24.574,21318944,0
2011-07-20,24.511,24.705,24.346,24.667,21941382,0
2011-07-21,24.735,25.086,24.563,24.929,21548419,0
2011-07-22,24.972,25.031,24.696,24.964,13518811,0
2011-07-25,24.916,25.199,24.795,25.072,13318010,0
2011-07-26,25.193,25.238,24.933,25.094,16514025,0
2011-07-27,24.78,24.824,24.421,24.563,24550662,0
2011-07-28,24.513,24.758,24.406,24.597,17529075,0
2011-07-29,24.447,24.455,23.964,24.267,38265655,0
2011-08-01,24.63,24.66,24.018,24.309,23680265,0
2011-08-02,24.108,24.275,23.587,23.587,24600473,0
2011-08-03,23.448,23.539,22.356,23.15,43535588,0
2011-08-04,22.259,22.297,21.388,21.533,53254087,0
2011-08-05,21.854,22.022,20.097,20.929,64428857,0
2011-08-08,19.57,19.927,18.536,18.683,60743101,0
2011-08-09,19.707,19.852,18.598,19.829,42165284,0
2011-08-10,19.37,19.882,19.089,19.193,42957592,0
2011-08-11,19.722,20.394,18.009,20.166,35736638,0
2011-08-12,20.364,20.601,20.081,20.288,25829434,0
2011-08-15,20.67,21.005,20.638,20.799,14852498,0
2011-08-16,20.616,20.96,20.418,20.67,24639214,0
2011-08-17,20.86,21.227,20.791,21.213,21790537,0
2011-08-18,19.982,20.043,19.477,19.907,33172344,0
2011-08-19,19.647,20.273,19.552,19.584,26520885,0
2011-08-22,20.134,20.134,19.509,19.552,18694185,0
2011-08-23,19.745,20.249,19.515,20.241,18771569,0
2011-08-24,20.119,20.425,19.899,20.31,16700636,0
2011-08-25,20.257,20.356,19.767,20.043,22044645,0
2011-08-26,19.912,20.632,19.6,20.579,24106974,0
2011-08-29,20.906,21.136,20.784,21.084,18051491,0
2011-08-30,20.975,21.411,20.898,21.265,15974022,0
2011-08-31,21.464,21.696,21.259,21.58,19100337,0
2011-09-01,21.556,21.709,21.372,21.541,19851526,0
2011-09-02,20.97,21.026,20.526,20.831,11980026,0
2011-09-06,19.859,20.714,19.822,20.693,20704583,0
2011-09-07,21.165,21.557,20.838,21.408,18583259,0
2011-09-08,20.979,21.385,20.979,21.126,21317774,0
2011-09-09,20.646,20.662,20.266,20.386,20769176,0
2011-09-12,20.02,20.44,19.693,20.364,21739351,0
2011-09-13,20.41,20.616,20.141,20.456,18962658,0
2011-09-14,20.431,20.714,19.875,20.479,22229088,0
2011-09-15,21.005,21.088,20.646,20.854,21863346,0
2011-09-16,20.936,21.005,20.678,20.738,18392021,0
2011-09-19,20.158,20.494,19.852,20.41,21649920,0
2011-09-20,20.44,20.876,20.21,20.44,18696801,0
2011-09-21,20.296,20.356,19.324,19.347,34859461,0
2011-09-22,18.262,18.707,17.758,18.056,45975846,0
2011-09-23,17.884,18.486,17.744,18.331,30535150,0
2011-09-26,18.303,18.384,17.65,18.369,32022225,0
2011-09-27,19.019,19.256,18.714,18.774,36370624,0
2011-09-28,18.622,19.003,18.377,18.461,29748225,0
2011-09-29,18.63,18.766,17.849,18.24,38954786,0
2011-09-30,17.765,17.942,17.235,17.421,42474855,0
2011-10-03,17.123,17.353,16.697,16.704,42602196,0
2011-10-04,16.579,16.828,16.15,16.806,40377624,0
2011-10-05,17.048,17.541,16.837,17.462,26690688,0
2011-10-06,17.852,18.237,17.721,18.237,34191789,0
2011-10-07,18.401,18.486,17.649,17.852,20617409,0
2011-10-10,18.276,18.57,18.244,18.517,22098099,0
2011-10-11,18.345,18.807,18.237,18.783,22658603,0
2011-10-12,19.196,19.619,19.134,19.267,18645016,0
2011-10-13,19.065,19.228,18.642,19.196,24670351,0
2011-10-14,19.384,19.495,19.188,19.423,20682475,0
2011-10-17,19.017,19.141,18.119,18.212,31663676,0
2011-10-18,17.947,18.61,17.675,18.509,29343595,0
2011-10-19,18.157,18.189,17.517,17.666,40410952,0
2011-10-20,17.376,17.55,16.977,17.353,28716588,0
2011-10-21,17.675,17.978,17.572,17.822,19468427,0
2011-10-24,18.181,19.267,18.063,19.205,37990860,0
2011-10-25,19.025,19.065,18.65,18.822,32756428,0
2011-10-26,19.338,19.51,18.79,19.44,30158922,0
2011-10-27,20.384,20.931,19.947,20.674,51272688,0
2011-10-28,20.253,20.846,20.243,20.798,21324104,0
2011-10-31,20.228,20.292,19.854,19.854,25277507,0
2011-11-01,18.837,19.44,18.689,19.228,32581473,0
2011-11-02,19.751,19.854,19.321,19.611,19038218,0
2011-11-03,19.901,20.22,19.697,20.11,28710010,0
2011-11-04,20.11,20.455,19.985,20.408,22166343,0
2011-11-07,20.479,20.689,20.353,20.564,17228028,0
2011-11-08,20.846,20.846,20.275,20.682,10490266,0
2011-11-09,20.065,20.18,19.611,19.673,25619316,0
2011-11-10,20.22,20.3,19.697,19.854,16484687,0
2011-11-11,20.172,20.501,20.134,20.306,12973424,0
2011-11-14,20.104,20.212,19.901,20.118,10888841,0
2011-11-15,19.994,20.549,19.915,20.323,10960973,0
2011-11-16,19.994,20.314,19.846,19.915,15111563,0
2011-11-17,19.923,20.041,19.228,19.4,18075788,0
2011-11-18,19.463,19.524,19.017,19.377,23988573,0
2011-11-21,18.854,19.119,18.532,19.002,24650086,0
2011-11-22,18.79,19.033,18.526,18.697,20706186,0
2011-11-23,18.143,18.205,17.643,17.705,24474903,0
2011-11-25,17.485,17.658,17.001,17.112,21145551,0
2011-11-28,17.782,17.947,17.554,17.813,19049623,0
2011-11-29,17.423,17.712,17.283,17.329,22985744,0
2011-11-30,18.212,18.462,17.869,18.165,29784297,0
2011-12-01,18.104,18.408,17.97,18.096,18079182,0
2011-12-02,18.564,18.713,18.268,18.36,20094466,0
2011-12-05,18.79,18.978,18.706,18.909,19399967,0
2011-12-06,18.665,18.909,18.532,18.728,15451993,0
2011-12-07,18.587,18.595,17.791,17.953,39283951,0
2011-12-08,17.697,17.768,17.151,17.227,27002165,0
2011-12-09,17.353,17.915,17.26,17.813,22213587,0
2011-12-12,17.267,17.315,16.947,17.188,23474651,0
2011-12-13,17.267,17.416,16.627,16.76,21365533,0
2011-12-14,16.627,16.876,16.414,16.517,19415911,0
2011-12-15,16.753,16.774,16.33,16.399,13072014,0
2011-12-16,16.517,16.61,16.321,16.477,21685941,0
2011-12-19,16.399,16.486,15.986,16.026,15400147,0
2011-12-20,16.509,16.923,16.454,16.806,13308497,0
2011-12-21,16.54,16.931,16.407,16.814,15260065,0
2011-12-22,16.837,17.235,16.76,17.188,11029090,0
2011-12-23,17.196,17.315,17.104,17.291,11194203,0
2011-12-27,17.072,17.252,17.072,17.196,11473040,0
2011-12-28,17.072,17.072,16.494,16.603,12585777,0
2011-12-29,16.642,16.753,16.517,16.634,9536125,0
2011-12-30,16.571,16.867,16.571,16.76,5733895,0
2012-01-03,17.675,18.308,17.603,18.128,26589925,0
2012-01-04,18.088,18.376,17.931,18.276,13943159,0
2012-01-05,18.017,18.024,17.658,17.775,12808567,0
2012-01-06,17.791,17.813,17.329,17.471,15962590,0
2012-01-09,17.721,17.744,17.407,17.58,8980524,0
2012-01-10,18.157,18.205,17.813,17.852,17242078,0
2012-01-11,17.83,18.181,17.775,18.111,17833645,0
2012-01-12,18.166,18.205,17.838,18.198,30405575,0
2012-01-13,17.768,17.782,17.329,17.666,44517118,0
2012-01-17,18.276,18.751,18.157,18.619,28732758,0
2012-01-18,18.751,19.165,18.65,19.119,28492148,0
2012-01-19,18.931,19.205,18.931,19.165,19825855,0
2012-01-20,19.002,19.126,18.807,18.916,21881730,0
2012-01-23,19.065,19.221,18.837,19.033,24888028,0
2012-01-24,18.845,19.183,18.526,19.157,29664157,0
2012-01-25,19.009,19.767,18.845,19.564,24514695,0
2012-01-26,19.619,19.807,19.017,19.253,31226528,0
2012-01-27,19.157,19.432,19.149,19.316,12699297,0
2012-01-30,18.892,19.446,18.783,19.352,19442723,0
2012-01-31,19.903,20.039,19.462,19.766,39660412,0
2012-02-01,20.269,20.65,20.141,20.362,36581717,0
2012-02-02,20.549,20.751,20.384,20.549,26217203,0
2012-02-03,20.806,20.994,20.682,20.79,21636548,0
2012-02-06,20.736,20.815,20.572,20.728,11809585,0
2012-02-07,20.711,20.776,20.417,20.711,16091801,0
2012-02-08,20.815,20.878,20.556,20.642,13057752,0
2012-02-09,20.526,20.526,20.243,20.471,15514340,0
2012-02-10,20.002,20.118,19.814,20.118,22119868,0
2012-02-13,20.471,20.611,20.306,20.501,15782639,0
2012-02-14,20.337,20.384,19.87,20.126,23235866,0
2012-02-15,20.141,20.18,19.51,19.735,19259798,0
2012-02-16,19.393,19.954,19.237,19.792,24106471,0
2012-02-17,19.994,20.017,19.33,19.502,26741785,0
2012-02-21,19.705,19.901,19.611,19.673,17565350,0
2012-02-22,19.775,19.83,19.502,19.611,9734342,0
2012-02-23,19.783,20.049,19.548,19.954,16135718,0
2012-02-24,20.18,20.346,20.024,20.072,13713906,0
2012-02-27,19.978,20.01,19.783,19.915,11329485,0
2012-02-28,20.033,20.269,19.767,20.236,15061867,0
2012-02-29,20.287,20.502,19.621,19.647,26635242,0
2012-03-01,19.893,20.198,19.83,20.024,13834747,0
2012-03-02,19.966,20.118,19.798,20.063,14127179,0
2012-03-05,19.751,19.76,19.221,19.33,22171062,0
2012-03-06,18.63,18.637,18.022,18.253,48528315,0
2012-03-07,17.893,18.128,17.658,18.001,53138605,0
2012-03-08,18.316,18.421,17.997,18.198,17126336,0
2012-03-09,18.096,18.268,17.908,18.024,16250906,0
2012-03-12,17.649,17.893,17.376,17.563,36082826,0
2012-03-13,17.666,18.517,17.595,18.456,37805106,0
2012-03-14,18.36,18.509,17.953,18.268,24864497,0
2012-03-15,18.682,18.697,18.415,18.495,22520366,0
2012-03-16,18.495,18.626,18.438,18.564,17375657,0
2012-03-19,18.517,18.713,18.469,18.579,15649503,0
2012-03-20,18.017,18.252,17.806,18.212,23662776,0
2012-03-21,18.173,18.212,17.961,18.128,17512753,0
2012-03-22,17.822,17.953,17.619,17.768,23452090,0
2012-03-23,17.768,17.986,17.712,17.852,12409255,0
2012-03-26,18.049,18.104,17.908,18.104,13884937,0
2012-03-27,18.212,18.432,18.143,18.157,19251638,0
2012-03-28,18.104,18.119,17.737,17.799,17412074,0
2012-03-29,17.572,18.024,17.462,17.986,19388740,0
2012-03-30,18.212,18.284,18.054,18.23,19556353,0
2012-04-02,18.229,18.892,18.198,18.697,26107854,0
2012-04-03,18.797,18.814,18.18,18.34,26874162,0
2012-04-04,18.004,18.133,17.894,17.917,20972054,0
2012-04-05,17.894,18.133,17.708,17.956,11694819,0
2012-04-09,17.635,17.861,17.541,17.768,13962566,0
2012-04-10,17.588,17.685,17.221,17.452,22380510,0
2012-04-11,17.812,17.844,17.445,17.509,20113177,0
2012-04-12,17.917,18.733,17.861,18.637,49011598,0
2012-04-13,18.527,18.711,18.237,18.637,33261584,0
2012-04-16,18.749,18.765,18.149,18.172,26967280,0
2012-04-17,18.436,18.711,18.253,18.605,23251783,0
2012-04-18,18.381,18.845,18.372,18.565,22099457,0
2012-04-19,18.43,18.581,18.237,18.381,21965565,0
2012-04-20,18.495,18.63,18.334,18.398,15377696,0
2012-04-23,18.012,18.18,17.789,18.172,19606497,0
2012-04-24,18.27,18.372,18.102,18.198,13704319,0
2012-04-25,18.372,18.43,17.852,18.054,21321946,0
2012-04-26,17.564,18.34,17.555,18.237,26359884,0
2012-04-27,18.141,18.221,17.749,18.004,32750508,0
2012-04-30,17.997,18.004,17.637,17.772,27510271,0
2012-05-01,17.956,18.141,17.733,17.917,15093553,0
2012-05-02,17.837,17.926,17.628,17.885,18056285,0
2012-05-03,17.877,17.877,17.55,17.812,19137306,0
2012-05-04,17.492,17.524,16.995,17.245,38181575,0
2012-05-07,17.1,17.276,16.988,17.164,16224487,0
2012-05-08,16.957,16.957,16.38,16.731,34995949,0
2012-05-09,16.3,16.667,16.164,16.412,26235026,0
2012-05-10,16.676,16.812,16.428,16.451,21123055,0
2012-05-11,16.195,16.565,15.98,16.003,31896025,0
2012-05-14,15.523,15.634,15.426,15.467,32491206,0
2012-05-15,15.53,15.659,15.18,15.226,30877464,0
2012-05-16,15.539,15.539,14.706,14.874,40293675,0
2012-05-17,14.859,14.939,14.282,14.355,33875797,0
2012-05-18,14.331,14.594,14.164,14.49,42851617,0
2012-05-21,14.571,14.85,14.546,14.827,24949876,0
2012-05-22,14.635,14.923,14.331,14.441,27729631,0
2012-05-23,14.298,14.715,14.106,14.691,31688543,0
2012-05-24,14.898,14.906,14.45,14.587,22683867,0
2012-05-25,14.746,14.755,14.515,14.626,18728558,0
2012-05-29,15.098,15.251,14.915,15.034,35164175,0
2012-05-30,14.611,14.801,14.594,14.755,19852013,0
2012-05-31,14.833,14.883,14.379,14.658,33107254,0
2012-06-01,14.458,14.779,14.379,14.458,32288598,0
2012-06-04,14.458,14.563,14.186,14.379,21721989,0
2012-06-05,14.499,14.626,14.363,14.546,22122778,0
2012-06-06,14.731,15.034,14.643,15.01,18806947,0
2012-06-07,15.418,16.06,15.338,15.41,28408805,0
2012-06-08,14.995,15.13,14.892,15.083,20902193,0
2012-06-11,15.323,15.338,14.666,14.691,18434076,0
2012-06-12,14.801,14.971,14.731,14.939,17579482,0
2012-06-13,14.915,15.116,14.859,14.915,19197079,0
2012-06-14,14.85,15.098,14.763,15.044,12556616,0
2012-06-15,15.226,15.563,15.171,15.539,27739056,0
2012-06-18,15.275,15.539,15.266,15.499,17858456,0
2012-06-19,15.634,16.21,15.517,16.084,25992828,0
2012-06-20,16.195,16.396,15.972,16.139,19531625,0
2012-06-21,16.01,16.019,15.402,15.41,23995768,0
2012-06-22,15.682,15.691,15.211,15.338,19540726,0
2012-06-25,15.034,15.122,14.865,14.971,13839455,0
2012-06-26,15.116,15.491,14.979,15.323,18254621,0
2012-06-27,15.451,15.451,15.025,15.226,15328912,0
2012-06-28,15.116,15.122,14.675,15.034,28113072,0
2012-06-29,15.7,15.947,15.62,15.891,22062973,0
2012-07-02,16.019,16.107,15.876,16.092,12612405,0
2012-07-03,16.219,16.548,16.172,16.484,16404223,0
2012-07-05,16.292,16.588,16.147,16.444,13906140,0
2012-07-06,16.195,16.244,15.828,15.947,20816466,0
2012-07-09,15.9,15.939,15.7,15.828,8201999,0
2012-07-10,16.115,16.133,15.434,15.548,22538748,0
2012-07-11,15.611,15.764,15.348,15.499,14496239,0
2012-07-12,15.139,15.507,15.019,15.402,16178016,0
2012-07-13,15.563,15.835,15.563,15.724,17129548,0
2012-07-16,15.682,15.731,15.467,15.548,11683657,0
2012-07-17,15.579,15.643,15.315,15.602,14467519,0
2012-07-18,15.371,15.659,15.211,15.62,19765574,0
2012-07-19,15.517,15.7,15.517,15.667,17731622,0
2012-07-20,15.426,15.491,15.18,15.275,21239424,0
2012-07-23,14.603,14.77,14.441,14.697,16431844,0
2012-07-24,14.697,14.731,13.938,14.042,44397584,0
2012-07-25,14.122,14.145,13.45,13.938,30105101,0
2012-07-26,13.907,14.241,13.513,14.131,40358975,0
2012-07-27,14.49,14.81,14.418,14.722,34683828,0
2012-07-30,14.587,14.706,14.403,14.626,12827382,0
2012-07-31,14.635,14.731,14.418,14.45,17497796,0
2012-08-01,14.546,14.731,14.282,14.554,16636656,0
2012-08-02,14.289,14.594,14.171,14.274,18648915,0
2012-08-03,14.658,14.81,14.546,14.635,16199598,0
2012-08-06,14.675,14.979,14.626,14.801,11946002,0
2012-08-07,14.93,15.034,14.763,14.801,13042544,0
2012-08-08,14.843,15.075,14.746,14.962,16477555,0
2012-08-09,15.075,15.291,15.051,15.162,26133450,0
2012-08-10,15.051,15.396,14.955,15.379,23109663,0
2012-08-13,15.259,15.41,15.162,15.275,14918451,0
2012-08-14,15.162,15.226,14.587,14.658,28455687,0
2012-08-15,14.635,14.649,14.346,14.426,24644370,0
2012-08-16,14.522,14.579,14.338,14.554,18340325,0
2012-08-17,14.483,14.554,14.227,14.258,23565888,0
2012-08-20,14.186,14.466,13.962,14.393,28636303,0
2012-08-21,14.617,14.731,14.227,14.289,22738861,0
2012-08-22,14.211,14.411,14.106,14.306,17535926,0
2012-08-23,14.164,14.171,13.706,13.746,27779027,0
2012-08-24,13.569,13.69,13.321,13.617,28997666,0
2012-08-27,13.394,13.561,13.321,13.353,18248222,0
2012-08-28,13.353,13.434,13.209,13.256,18476041,0
2012-08-29,13.137,13.169,12.65,12.889,38965668,0
2012-08-30,12.753,12.865,12.665,12.842,22392742,0
2012-08-31,13.096,13.209,13.018,13.104,28878048,0
2012-09-04,13.09,13.09,12.625,12.714,24734835,0
2012-09-05,12.873,13.009,12.818,12.953,28358555,0
2012-09-06,13.123,13.586,13.064,13.522,31930150,0
2012-09-07,13.994,14.683,13.986,14.435,52501883,0
2012-09-10,14.241,14.563,14.171,14.234,52613989,0
2012-09-11,14.338,14.683,14.322,14.617,36547762,0
2012-09-12,14.801,14.883,14.379,14.739,34773599,0
2012-09-13,14.635,15.323,14.49,15.202,49342099,0
2012-09-14,15.426,15.819,15.387,15.499,44840740,0
2012-09-17,15.331,15.724,15.188,15.507,28917973,0
2012-09-18,15.467,15.715,15.338,15.652,28016955,0
2012-09-19,15.731,15.755,15.396,15.467,23245191,0
2012-09-20,15.226,15.402,15.044,15.291,36419998,0
2012-09-21,15.338,15.434,14.892,14.923,28747500,0
2012-09-24,14.801,15.003,14.635,14.898,26121478,0
2012-09-25,14.874,14.883,14.426,14.45,24364094,0
2012-09-26,14.418,14.635,14.186,14.49,21098317,0
2012-09-27,14.683,14.722,14.426,14.539,15422611,0
2012-09-28,14.393,14.45,14.211,14.331,19611127,0
2012-10-01,14.466,14.739,14.346,14.403,17143066,0
2012-10-02,14.563,14.611,14.154,14.282,18606765,0
2012-10-03,14.234,14.306,14.011,14.113,19550275,0
2012-10-04,13.994,14.515,13.888,14.379,44116689,0
2012-10-05,14.554,14.617,14.122,14.177,21873841,0
2012-10-08,14.121,14.648,14.038,14.575,32996073,0
2012-10-09,14.755,14.947,14.617,14.626,32968847,0
2012-10-10,14.722,14.731,14.418,14.483,20002817,0
2012-10-11,14.617,14.788,14.546,14.617,23833828,0
2012-10-12,14.626,14.739,14.49,14.571,12990711,0
2012-10-15,14.626,14.788,14.45,14.706,22314042,0
2012-10-16,14.81,15.364,14.81,15.025,65714994,0
2012-10-17,15.179,15.492,15.12,15.344,29423265,0
2012-10-18,15.137,15.361,15.054,15.236,25092382,0
2012-10-19,15.203,15.244,14.881,14.956,18609986,0
2012-10-22,14.99,15.104,14.848,15.087,19795674,0
2012-10-23,14.698,14.724,14.386,14.467,23191376,0
2012-10-24,14.55,14.633,14.344,14.402,22247902,0
2012-10-25,15.022,15.261,14.881,15.147,30477455,0
2012-10-26,15.161,15.302,14.997,15.096,27929288,0
2012-10-31,15.188,15.276,15.054,15.128,20320390,0
2012-11-01,15.244,15.665,15.195,15.575,20256188,0
2012-11-02,15.756,15.756,15.147,15.319,14981247,0
2012-11-05,15.459,15.525,15.327,15.433,20143294,0
2012-11-06,15.483,15.657,15.376,15.509,15862127,0
2012-11-07,15.376,15.426,15.128,15.253,23327400,0
2012-11-08,15.253,15.361,14.881,14.99,17034582,0
2012-11-09,14.815,15.104,14.783,14.947,16252718,0
2012-11-12,14.939,14.963,14.741,14.848,10682236,0
2012-11-13,14.61,14.923,14.541,14.616,20487202,0
2012-11-14,14.648,14.692,14.369,14.402,19388652,0
2012-11-15,14.55,14.55,14.178,14.286,15071704,0
2012-11-16,14.295,14.303,13.973,14.13,22284493,0
2012-11-19,14.336,14.517,14.229,14.386,16874114,0
2012-11-20,14.262,14.476,14.079,14.32,14355969,0
2012-11-21,14.205,14.369,14.064,14.237,19414183,0
2012-11-23,14.32,14.509,14.244,14.467,8072051,0
2012-11-26,14.411,14.592,14.336,14.584,12812471,0
2012-11-27,14.6,14.757,14.27,14.286,17819975,0
2012-11-28,14.205,14.32,14.072,14.27,17313896,0
2012-11-29,14.32,14.749,14.295,14.575,21005768,0
2012-11-30,14.501,14.633,14.369,14.393,19345737,0
2012-12-03,14.633,14.642,14.312,14.393,22701486,0
2012-12-04,14.501,14.575,14.164,14.188,19231604,0
2012-12-05,14.486,14.757,14.427,14.675,21101820,0
2012-12-06,14.648,14.783,14.61,14.766,10995311,0
2012-12-07,14.914,14.972,14.815,14.848,16853135,0
2012-12-10,14.897,15.203,14.823,15.179,19721707,0
2012-12-11,15.227,15.509,15.17,15.501,18185700,0
2012-12-12,15.657,15.789,15.518,15.591,21088453,0
2012-12-13,15.591,15.774,15.551,15.74,24421309,0
2012-12-14,15.98,16.302,15.931,16.269,28026351,0
2012-12-17,16.36,16.623,16.31,16.515,35569753,0
2012-12-18,16.59,17.086,16.566,16.914,29468003,0
2012-12-19,16.914,16.963,16.534,16.74,23753508,0
2012-12-20,16.74,16.914,16.558,16.896,18498161,0
2012-12-21,16.45,16.648,16.351,16.599,20417703,0
2012-12-24,16.515,16.763,16.515,16.614,5449178,0
2012-12-26,16.914,17.127,16.856,16.863,16278354,0
2012-12-27,17.077,17.119,16.771,17.027,18177941,0
2012-12-28,16.955,17.103,16.896,16.946,12650734,0
2012-12-31,16.904,17.417,16.87,17.309,13858565,0
2013-01-02,17.969,18.069,17.655,17.746,28958192,0
2013-01-03,17.55,17.763,17.408,17.55,22143641,0
2013-01-04,17.268,17.432,17.053,17.399,21924942,0
2013-01-07,17.285,17.319,16.92,17.077,18169982,0
2013-01-08,16.929,16.994,16.771,16.822,14930185,0
2013-01-09,16.955,17.004,16.74,16.856,20117445,0
2013-01-10,17.027,17.161,16.92,17.103,19010378,0
2013-01-11,16.829,16.87,16.606,16.78,19582500,0
2013-01-14,16.847,16.914,16.648,16.74,13735795,0
2013-01-15,16.525,16.723,16.525,16.723,10162696,0
2013-01-16,16.377,16.534,16.293,16.475,17296865,0
2013-01-17,16.639,16.656,16.459,16.515,11611255,0
2013-01-18,16.55,16.55,16.368,16.534,13255795,0
2013-01-22,16.442,16.707,16.351,16.614,15899553,0
2013-01-23,16.665,16.74,16.416,16.466,12567150,0
2013-01-24,16.59,16.656,16.153,16.31,18019763,0
2013-01-25,16.286,16.36,16.079,16.144,10675960,0
2013-01-28,16.17,16.193,15.955,15.98,11970075,0
2013-01-29,16.029,16.336,15.946,16.227,16019094,0
2013-01-30,16.209,16.236,16.021,16.079,15967590,0
2013-01-31,16.293,16.73,16.202,16.656,27038506,0
2013-02-01,17.086,17.094,16.78,16.946,22593946,0
2013-02-04,16.69,16.805,16.558,16.697,17673154,0
2013-02-05,16.814,16.856,16.351,16.392,26602797,0
2013-02-06,16.614,16.748,16.515,16.673,22230199,0
2013-02-07,16.805,16.805,16.31,16.416,18758558,0
2013-02-08,16.416,16.507,16.252,16.392,18250979,0
2013-02-11,16.368,16.426,16.185,16.368,11862769,0
2013-02-12,16.318,16.426,16.236,16.36,9057014,0
2013-02-13,16.466,16.59,16.351,16.475,13087590,0
2013-02-14,16.193,16.368,16.178,16.343,14160063,0
2013-02-15,16.227,16.293,16.004,16.111,13576704,0
2013-02-19,16.244,16.269,15.897,15.963,18506951,0
2013-02-20,15.839,15.921,15.319,15.352,24271676,0
2013-02-21,15.113,15.269,14.963,15.203,24315760,0
2013-02-22,15.319,15.336,14.905,14.939,20701113,0
2013-02-25,15.005,15.147,14.865,14.872,23699897,0
2013-02-26,14.848,15.261,14.683,15.211,24449242,0
2013-02-27,15.113,15.501,15.005,15.302,26821533,0
2013-02-28,15.533,15.955,15.492,15.681,26045999,0
2013-03-01,15.294,15.583,15.269,15.319,23129630,0
2013-03-04,14.956,14.99,14.716,14.881,22049641,0
2013-03-05,15.096,15.188,14.823,14.848,19710109,0
2013-03-06,14.947,15.766,14.897,15.631,27228974,0
2013-03-07,15.731,16.029,15.607,15.781,30290001,0
2013-03-08,15.756,15.774,15.227,15.385,28710736,0
2013-03-11,15.302,15.518,15.104,15.352,21103995,0
2013-03-12,15.417,15.641,15.327,15.369,15012231,0
2013-03-13,15.211,15.22,14.675,14.698,32713678,0
2013-03-14,14.666,14.724,14.328,14.535,31499660,0
2013-03-15,14.766,14.839,14.467,14.492,30820737,0
2013-03-18,14.253,14.509,14.172,14.402,23090626,0
2013-03-19,14.27,14.312,13.908,14.023,31160823,0
2013-03-20,14.087,14.328,13.931,14.205,22170941,0
2013-03-21,14.072,14.312,14.046,14.079,16607705,0
2013-03-22,14.155,14.32,14.046,14.172,15258231,0
2013-03-25,14.164,14.237,13.882,14.064,16345897,0
2013-03-26,14.097,14.253,14.046,14.13,13485582,0
2013-03-27,13.948,14.442,13.849,14.369,18903933,0
2013-03-28,14.452,14.486,14.178,14.279,18463090,0
2013-04-01,14.244,14.303,13.915,13.915,13032006,0
2013-04-02,13.98,14.023,13.627,13.683,34131961,0
2013-04-03,13.617,14.138,13.617,13.998,31386816,0
2013-04-04,14.121,14.312,13.94,14.014,20022605,0
2013-04-05,13.809,14.442,13.725,14.312,27917254,0
2013-04-08,14.393,14.427,14.121,14.369,19245188,0
2013-04-09,14.666,15.203,14.625,15.071,32739149,0
2013-04-10,15.236,15.319,14.535,14.675,46334782,0
2013-04-11,14.6,14.633,14.145,14.336,29338841,0
2013-04-12,14.237,15.005,13.915,14.427,40828861,0
2013-04-15,13.98,13.998,13.518,13.535,29454347,0
2013-04-16,13.733,13.832,13.503,13.708,20436304,0
2013-04-17,13.454,13.632,13.108,13.405,41488469,0
2013-04-18,13.454,13.753,13.303,13.506,23234684,0
2013-04-19,13.641,13.676,13.311,13.574,18999194,0
2013-04-22,13.55,13.641,13.353,13.583,15962748,0
2013-04-23,13.616,14.082,13.473,13.886,22315716,0
2013-04-24,14.14,14.38,14.134,14.193,18760169,0
2013-04-25,14.498,14.727,14.362,14.446,25140554,0
2013-04-26,14.422,14.471,13.989,14.15,17740748,0
2013-04-29,14.227,14.389,14.066,14.321,15824404,0
2013-04-30,14.169,14.481,14.031,14.481,14626474,0
2013-05-01,14.396,14.404,14.008,14.074,17282098,0
2013-05-02,14.126,14.21,13.939,13.956,22217460,0
2013-05-03,14.389,14.515,14.261,14.278,17004440,0
2013-05-06,14.312,14.328,14.15,14.243,10572827,0
2013-05-07,14.362,14.709,14.294,14.575,17425773,0
2013-05-08,14.761,14.981,14.7,14.811,20631139,0
2013-05-09,14.836,15.014,14.599,14.694,16609674,0
2013-05-10,14.727,14.736,14.303,14.37,20003029,0
2013-05-13,14.285,14.294,14.082,14.251,12054207,0
2013-05-14,14.091,14.16,13.804,13.836,21011239,0
2013-05-15,13.641,13.667,13.38,13.454,24725109,0
2013-05-16,13.353,13.473,13.125,13.201,26304294,0
2013-05-17,13.295,13.397,13.177,13.227,16858342,0
2013-05-20,13.201,13.601,13.117,13.565,17960520,0
2013-05-21,13.683,13.879,13.565,13.76,21510234,0
2013-05-22,13.794,14.023,13.372,13.506,29209057,0
2013-05-23,13.108,13.295,13.025,13.193,21053224,0
2013-05-24,13.125,13.201,13.049,13.143,14569470,0
2013-05-28,13.22,13.268,12.887,12.887,15476614,0
2013-05-29,12.684,12.77,12.498,12.625,26481612,0
2013-05-30,12.633,12.964,12.548,12.796,18614692,0
2013-05-31,12.575,12.609,12.041,12.203,36436261,0
2013-06-03,12.312,12.567,12.237,12.548,22737042,0
2013-06-04,12.719,12.761,12.304,12.727,31746248,0
2013-06-05,12.71,12.796,12.294,12.328,19427676,0
2013-06-06,12.277,12.49,12.15,12.456,16330796,0
2013-06-07,12.389,12.532,12.203,12.294,16888308,0
2013-06-10,12.083,12.211,12.033,12.109,21109818,0
2013-06-11,11.779,11.981,11.71,11.847,25800954,0
2013-06-12,11.863,11.888,11.523,11.617,23846672,0
2013-06-13,11.744,12.304,11.717,12.261,29226077,0
2013-06-14,12.456,12.48,11.93,11.973,20063224,0
2013-06-17,12.115,12.176,11.905,11.998,14652204,0
2013-06-18,11.922,12.261,11.905,12.125,26111576,0
2013-06-19,12.109,12.217,11.847,11.847,22709026,0
2013-06-20,11.38,11.744,11.27,11.532,30128312,0
2013-06-21,11.575,11.669,11.396,11.565,27264723,0
2013-06-24,11.27,11.278,10.787,10.964,29074795,0
2013-06-25,11.228,11.345,11.082,11.303,19315341,0
2013-06-26,11.414,11.497,10.998,11.133,24636692,0
2013-06-27,11.21,11.311,11.1,11.126,20065988,0
2013-06-28,10.914,11.168,10.879,11.142,24008819,0
2013-07-01,11.159,11.388,11.031,11.21,21953823,0
2013-07-02,11.107,11.235,10.676,10.905,24735702,0
2013-07-03,10.686,10.929,10.609,10.796,16939056,0
2013-07-05,10.905,10.922,10.499,10.7,28248966,0
2013-07-08,10.812,10.929,10.643,10.762,19975618,0
2013-07-09,10.974,11.091,10.896,10.939,15799901,0
2013-07-10,10.846,11.058,10.829,10.887,19893873,0
2013-07-11,11.329,11.489,11.235,11.489,22589743,0
2013-07-12,11.294,11.355,11.184,11.261,15886948,0
2013-07-15,11.286,11.523,11.278,11.483,14913513,0
2013-07-16,11.669,11.82,11.558,11.813,20776626,0
2013-07-17,11.998,12.227,11.963,12.16,29883134,0
2013-07-18,12.15,12.345,12.083,12.125,18616132,0
2013-07-19,11.973,12.023,11.693,11.71,23249792,0
2013-07-22,11.786,12.008,11.779,11.957,12624271,0
2013-07-23,12.227,12.312,12.125,12.252,15841528,0
2013-07-24,12.203,12.217,11.947,12.058,22159016,0
2013-07-25,12.008,12.261,11.981,12.243,18094484,0
2013-07-26,12.176,12.237,12.023,12.193,12741294,0
2013-07-29,12.125,12.15,11.947,11.963,17131401,0
2013-07-30,11.99,11.998,11.635,11.702,15029279,0
2013-07-31,11.626,11.761,11.483,11.626,13723445,0
2013-08-01,11.769,11.829,11.575,11.592,23449489,0
2013-08-02,11.599,11.847,11.541,11.65,15468757,0
2013-08-05,11.617,11.795,11.609,11.643,14741477,0
2013-08-06,11.669,11.727,11.489,11.65,16091735,0
2013-08-07,11.541,11.981,11.541,11.888,19051569,0
2013-08-08,12.058,12.524,12.015,12.447,31557558,0
2013-08-09,12.582,13.235,12.567,13.143,51153733,0
2013-08-12,13.201,13.473,13.177,13.295,35885709,0
2013-08-13,13.295,13.431,13.057,13.143,24212726,0
2013-08-14,13.117,13.405,13.092,13.22,19867461,0
2013-08-15,12.973,13.346,12.956,13.286,29053151,0
2013-08-16,13.167,13.235,12.973,13.025,24616807,0
2013-08-19,13.125,13.159,12.837,12.896,20699820,0
2013-08-20,12.796,12.83,12.582,12.6,24245802,0
2013-08-21,12.498,12.582,12.134,12.217,25622245,0
2013-08-22,12.506,12.744,12.48,12.727,22837965,0
2013-08-23,12.913,13.065,12.811,13.025,18495825,0
2013-08-26,13.083,13.133,12.821,12.879,18877694,0
2013-08-27,12.6,12.761,12.582,12.667,19634006,0
2013-08-28,12.633,12.761,12.524,12.609,19544450,0
2013-08-29,12.541,12.582,12.203,12.261,24082682,0
2013-08-30,12.337,12.345,12.05,12.211,20189214,0
2013-09-03,12.618,12.964,12.532,12.913,33494145,0
2013-09-04,12.845,13.001,12.731,12.993,15027459,0
2013-09-05,12.879,13.219,12.871,13.158,14553536,0
2013-09-06,13.338,13.454,13.186,13.235,20878202,0
2013-09-09,13.405,13.896,13.397,13.836,27233014,0
2013-09-10,14.031,14.312,13.921,14.243,44378485,0
2013-09-11,14.1,14.193,13.836,13.886,30902513,0
2013-09-12,13.828,13.853,13.626,13.836,18155046,0
2013-09-13,13.76,13.794,13.54,13.592,22270207,0
2013-09-16,13.896,13.896,13.515,13.54,17849993,0
2013-09-17,13.641,13.778,13.601,13.693,10487437,0
2013-09-18,13.744,14.235,13.693,14.16,23371294,0
2013-09-19,14.14,14.184,13.913,13.998,20011872,0
2013-09-20,14.074,14.116,13.667,13.71,19179574,0
2013-09-23,13.753,14.057,13.727,13.921,15231010,0
2013-09-24,13.786,13.853,13.641,13.702,17408720,0
2013-09-25,13.727,13.804,13.574,13.601,20494767,0
2013-09-26,13.676,13.778,13.55,13.659,17446047,0
2013-09-27,13.505,13.512,13.184,13.219,22510342,0
2013-09-30,13.092,13.362,13.041,13.227,18775719,0
2013-10-01,13.268,13.268,13.025,13.186,18345660,0
2013-10-02,13.186,13.421,13.092,13.329,16972734,0
2013-10-03,13.346,13.439,13.065,13.133,18383053,0
2013-10-04,13.052,13.227,12.924,13.227,19993519,0
2013-10-07,13.057,13.26,13.041,13.108,13218225,0
2013-10-08,13.108,13.143,12.922,12.938,15041294,0
2013-10-09,12.99,12.998,12.625,12.77,30370549,0
2013-10-10,12.93,13.065,12.837,13.049,19285043,0
2013-10-11,13.033,13.193,12.947,13.143,16424712,0
2013-10-14,13.019,13.816,12.993,13.747,30161024,0
2013-10-15,13.695,14.144,13.642,13.816,24453143,0
2013-10-16,13.928,14.074,13.833,13.903,15971943,0
2013-10-17,13.893,14.248,13.877,14.119,23065569,0
2013-10-18,14.198,14.31,13.903,13.963,17154817,0
2013-10-21,14.164,14.188,14.032,14.11,11863949,0
2013-10-22,14.223,14.543,14.207,14.389,20144321,0
2013-10-23,14.188,14.214,13.867,13.877,17349400,0
2013-10-24,13.885,13.937,13.729,13.79,15040425,0
2013-10-25,13.911,14.266,13.738,13.937,26183053,0
2013-10-28,13.92,14.144,13.893,14.074,18736016,0
2013-10-29,14.049,14.059,13.867,14.032,12501113,0
2013-10-30,13.955,14.119,13.799,13.946,13671012,0
2013-10-31,13.989,14.074,13.729,13.885,17177283,0
2013-11-01,13.937,14.284,13.928,14.198,23686022,0
2013-11-04,14.536,14.812,14.491,14.803,29554034,0
2013-11-05,14.588,14.665,14.354,14.612,25133761,0
2013-11-06,14.64,14.856,14.552,14.796,19056400,0
2013-11-07,14.692,14.699,13.946,14.024,34980309,0
2013-11-08,13.824,13.937,13.66,13.85,25496370,0
2013-11-11,13.877,13.946,13.747,13.833,16702989,0
2013-11-12,13.756,13.764,13.26,13.348,44481513,0
2013-11-13,13.104,13.401,13.001,13.382,33611345,0
2013-11-14,13.426,13.591,13.253,13.53,17996675,0
2013-11-15,13.573,13.756,13.459,13.667,21460264,0
2013-11-18,13.867,14.008,13.764,13.842,20049897,0
2013-11-19,13.903,13.963,13.573,13.6,20148837,0
2013-11-20,13.764,13.79,13.321,13.365,19281680,0
2013-11-21,13.355,13.417,13.149,13.192,18018565,0
2013-11-22,13.313,13.495,13.219,13.401,17985926,0
2013-11-25,13.443,13.495,13.104,13.13,14208155,0
2013-11-26,13.001,13.01,12.723,12.759,23225645,0
2013-11-27,12.949,13.052,12.723,12.794,16411952,0
2013-11-29,13.114,13.382,13.104,13.278,14900435,0
2013-12-02,13.158,13.184,12.905,12.905,19306819,0
2013-12-03,13.07,13.14,12.784,12.871,14058988,0
2013-12-04,12.924,13.027,12.784,12.924,17440387,0
2013-12-05,13.027,13.269,12.967,13.088,19060551,0
2013-12-06,13.26,13.443,13.158,13.219,14299952,0
2013-12-09,13.321,13.505,13.278,13.391,11936599,0
2013-12-10,13.469,13.505,13.278,13.287,12362849,0
2013-12-11,13.184,13.227,12.853,12.888,16795685,0
2013-12-12,12.879,12.897,12.688,12.811,21389668,0
2013-12-13,12.905,12.924,12.688,12.716,13325035,0
2013-12-16,12.871,12.993,12.801,12.801,13371082,0
2013-12-17,12.932,12.949,12.731,12.759,12368353,0
2013-12-18,12.82,13.001,12.602,12.871,21880269,0
2013-12-19,12.749,12.932,12.68,12.836,14047800,0
2013-12-20,12.706,12.741,12.48,12.506,23459621,0
2013-12-23,12.585,12.741,12.533,12.706,13866604,0
2013-12-24,12.731,12.958,12.672,12.845,9338813,0
2013-12-26,12.82,12.862,12.716,12.759,10034359,0
2013-12-27,12.862,13.2,12.829,13.2,22160816,0
2013-12-30,13.227,13.321,13.123,13.192,13851942,0
2013-12-31,13.184,13.313,13.088,13.219,9688904,0
2014-01-02,12.905,12.94,12.516,12.594,37950329,0
2014-01-03,12.653,12.688,12.324,12.421,27047190,0
2014-01-06,12.307,12.455,12.178,12.386,17225580,0
2014-01-07,12.498,12.516,12.1,12.169,21277142,0
2014-01-08,12.213,12.247,12.021,12.09,15800384,0
2014-01-09,11.953,11.996,11.623,11.744,29181848,0
2014-01-10,11.953,12.048,11.797,11.891,22808934,0
2014-01-13,11.917,11.996,11.658,11.788,20087235,0
2014-01-14,11.752,11.891,11.667,11.77,17370254,0
2014-01-15,11.832,12.013,11.814,11.961,16508640,0
2014-01-16,12.186,12.256,11.917,11.953,22416435,0
2014-01-17,11.996,12.057,11.917,11.953,14711441,0
2014-01-21,11.614,11.737,11.31,11.501,45715730,0
2014-01-22,11.527,11.744,11.476,11.717,24098517,0
2014-01-23,11.606,11.623,11.163,11.388,31402262,0
2014-01-24,11.19,11.355,11.111,11.182,28055898,0
2014-01-27,11.182,11.423,10.999,11.345,24888074,0
2014-01-28,11.362,11.491,11.328,11.441,20690610,0
2014-01-29,11.251,11.953,11.241,11.762,42837822,0
2014-01-30,11.944,11.953,11.614,11.701,18023801,0
2014-01-31,11.491,11.909,11.423,11.788,19627557,0
2014-02-03,11.692,11.737,11.416,11.423,22355776,0
2014-02-04,11.562,11.865,11.484,11.797,20166110,0
2014-02-05,11.874,12.205,11.857,12.151,40460484,0
2014-02-06,12.412,12.602,12.403,12.55,29771828,0
2014-02-07,12.506,12.612,12.317,12.464,31651600,0
2014-02-10,12.36,12.48,12.005,12.057,32760220,0
2014-02-11,12.135,12.568,12.135,12.542,24428160,0
2014-02-12,12.55,12.602,12.247,12.307,17953223,0
2014-02-13,12.178,12.506,12.151,12.48,18896041,0
2014-02-14,12.498,12.801,12.471,12.706,21506039,0
2014-02-18,12.628,12.767,12.533,12.542,30436577,0
2014-02-19,12.464,12.749,12.437,12.68,24758425,0
2014-02-20,12.663,12.811,12.568,12.68,20332549,0
2014-02-21,12.706,12.871,12.688,12.767,20498097,0
2014-02-24,12.723,12.759,12.437,12.464,28160685,0
2014-02-25,12.307,12.342,12.013,12.048,22583010,0
2014-02-26,12.065,12.186,11.891,12.057,18727568,0
2014-02-27,12.265,12.516,12.09,12.421,26221056,0
2014-02-28,12.265,12.324,12.151,12.281,30837618,0
2014-03-03,12.09,12.161,11.874,12.065,32609465,0
2014-03-04,12.186,12.23,12.013,12.151,18539898,0
2014-03-05,12.135,12.161,11.874,11.917,22603192,0
2014-03-06,12.013,12.073,11.891,11.909,23990937,0
2014-03-07,11.641,11.649,11.268,11.302,43101629,0
2014-03-10,11.111,11.19,10.921,11.103,34715206,0
2014-03-11,11.216,11.216,10.834,10.87,33635016,0
2014-03-12,10.87,11.136,10.853,11.093,23859672,0
2014-03-13,11.277,11.302,10.713,10.765,29492026,0
2014-03-14,10.695,10.903,10.653,10.826,20280076,0
2014-03-17,11.017,11.103,10.808,10.861,18001532,0
2014-03-18,10.843,11.103,10.765,11.042,18909748,0
2014-03-19,11.026,11.259,10.921,10.955,21723389,0
2014-03-20,10.878,11.225,10.808,11.103,20784589,0
2014-03-21,11.277,11.484,11.206,11.302,32637822,0
2014-03-24,11.362,11.484,11.241,11.372,16913720,0
2014-03-25,11.588,11.701,11.536,11.545,20253822,0
2014-03-26,11.658,11.737,11.416,11.451,18524512,0
2014-03-27,11.597,11.909,11.597,11.832,26399634,0
2014-03-28,11.9,12.013,11.744,11.857,26345940,0
2014-03-31,11.996,12.22,11.961,11.988,25015266,0
2014-04-01,12.1,12.178,11.849,11.953,20250799,0
2014-04-02,11.926,12.55,11.926,12.43,36943786,0
2014-04-03,12.324,12.525,12.143,12.471,21818943,0
2014-04-04,12.723,12.829,12.506,12.55,21510502,0
2014-04-07,12.585,13.044,12.585,12.984,38042313,0
2014-04-08,13.244,13.512,12.984,13.061,46632631,0
2014-04-09,12.888,13.149,12.784,12.993,27143530,0
2014-04-10,12.94,13.001,12.784,12.836,23980033,0
2014-04-11,12.672,12.845,12.602,12.794,27956654,0
2014-04-14,12.914,13.001,12.794,12.862,17941844,0
2014-04-15,12.678,12.686,12.019,12.374,36313816,0
2014-04-16,12.508,12.518,12.276,12.348,16091262,0
2014-04-17,12.348,12.678,12.294,12.553,15743021,0
2014-04-21,12.678,12.678,12.179,12.286,18852002,0
2014-04-22,12.267,12.339,12.17,12.179,19313760,0
2014-04-23,12.125,12.152,11.964,12.099,13192174,0
2014-04-24,12.207,12.508,12.099,12.339,22443900,0
2014-04-25,12.197,12.215,11.948,12.028,17763981,0
2014-04-28,11.761,11.964,11.556,11.876,26818451,0
2014-04-29,11.964,12.019,11.805,11.894,23508067,0
2014-04-30,11.564,11.823,11.547,11.769,28348841,0
2014-05-01,11.698,11.805,11.61,11.743,13829920,0
2014-05-02,11.788,12.162,11.769,12.081,21513976,0
2014-05-05,12.063,12.152,11.797,11.903,15842917,0
2014-05-06,11.948,12.143,11.859,11.912,16646681,0
2014-05-07,11.912,12.108,11.823,12.063,19918509,0
2014-05-08,12.108,12.115,11.761,11.903,24364119,0
2014-05-09,11.851,11.903,11.761,11.779,19492343,0
2014-05-12,12.046,12.304,12.019,12.267,29782586,0
2014-05-13,12.267,12.455,12.243,12.358,21748682,0
2014-05-14,12.384,12.678,12.367,12.607,16251996,0
2014-05-15,12.643,12.659,12.321,12.446,16267173,0
2014-05-16,12.321,12.348,12.125,12.223,21470253,0
2014-05-19,12.028,12.046,11.886,11.903,16773741,0
2014-05-20,11.832,11.832,11.52,11.654,24459279,0
2014-05-21,11.715,11.814,11.628,11.68,14588736,0
2014-05-22,11.886,11.984,11.707,11.769,15176589,0
2014-05-23,11.814,11.851,11.68,11.735,14137921,0
2014-05-27,11.805,11.841,11.592,11.636,13899901,0
2014-05-28,11.564,11.645,11.441,11.628,20266003,0
2014-05-29,11.618,11.743,11.529,11.698,16910945,0
2014-05-30,11.333,11.395,11.228,11.351,34698272,0
2014-06-02,11.369,11.529,11.333,11.432,20186642,0
2014-06-03,11.379,11.405,11.244,11.288,21137120,0
2014-06-04,11.325,11.395,11.228,11.235,18107270,0
2014-06-05,11.359,11.467,11.325,11.342,17860441,0
2014-06-06,11.556,11.751,11.529,11.654,17729166,0
2014-06-09,11.698,11.876,11.68,11.832,19265156,0
2014-06-10,11.743,11.769,11.592,11.761,18721908,0
2014-06-11,11.761,11.939,11.68,11.743,15788674,0
2014-06-12,11.547,11.574,11.244,11.315,30309973,0
2014-06-13,11.414,11.422,11.307,11.405,15594013,0
2014-06-16,11.432,11.432,11.254,11.333,15261679,0
2014-06-17,11.271,11.271,11.173,11.244,17520834,0
2014-06-18,11.254,11.502,11.235,11.492,39262466,0
2014-06-19,11.556,11.636,11.414,11.45,18970427,0
2014-06-20,11.441,11.502,11.387,11.45,11546373,0
2014-06-23,11.663,11.797,11.574,11.715,20082686,0
2014-06-24,11.654,11.751,11.458,11.484,19082859,0
2014-06-25,11.583,11.715,11.529,11.618,12155314,0
2014-06-26,11.779,12.01,11.779,11.964,20865145,0
2014-06-27,11.859,11.964,11.707,11.832,12713086,0
2014-06-30,11.743,11.805,11.645,11.779,13775206,0
2014-07-01,12.001,12.108,11.939,11.984,17580164,0
2014-07-02,12.019,12.233,12.01,12.197,19831963,0
2014-07-03,12.251,12.526,12.223,12.491,16608944,0
2014-07-07,12.429,12.437,12.259,12.374,17235947,0
2014-07-08,12.481,12.481,12.233,12.259,16038928,0
2014-07-09,12.259,12.499,12.215,12.42,15831961,0
2014-07-10,12.267,12.411,12.207,12.313,19563786,0
2014-07-11,12.233,12.42,12.152,12.339,16512330,0
2014-07-14,12.455,12.499,12.367,12.367,20720383,0
2014-07-15,12.472,12.508,12.367,12.464,14990223,0
2014-07-16,12.686,12.865,12.678,12.821,27863929,0
2014-07-17,12.669,12.686,12.437,12.446,17166762,0
2014-07-18,12.607,12.704,12.499,12.535,23946849,0
2014-07-21,12.572,12.704,12.446,12.686,15160454,0
2014-07-22,12.811,12.918,12.767,12.847,22184330,0
2014-07-23,12.794,12.918,12.704,12.767,16277296,0
2014-07-24,12.874,13.05,12.802,12.963,16832206,0
2014-07-25,12.963,12.98,12.855,12.963,13136597,0
2014-07-28,13.016,13.222,12.999,13.202,20180908,0
2014-07-29,13.265,13.292,13.123,13.141,16147582,0
2014-07-30,13.016,13.212,12.678,12.802,25687389,0
2014-07-31,12.723,12.963,12.535,12.776,22276597,0
2014-08-01,12.748,12.83,12.42,12.472,22635107,0
2014-08-04,12.544,12.643,12.429,12.597,12997841,0
2014-08-05,12.42,12.518,12.294,12.367,14957555,0
2014-08-06,12.33,12.544,12.321,12.472,10442264,0
2014-08-07,12.535,12.553,12.243,12.276,15613613,0
2014-08-08,12.179,12.374,12.17,12.313,12386270,0
2014-08-11,12.508,12.616,12.429,12.499,14438272,0
2014-08-12,12.455,12.518,12.384,12.455,15467500,0
2014-08-13,12.401,12.42,12.081,12.243,25188912,0
2014-08-14,12.143,12.17,11.841,12.046,30878031,0
2014-08-15,12.143,12.215,12.019,12.207,15806663,0
2014-08-18,12.294,12.33,12.099,12.294,16181579,0
2014-08-19,12.188,12.437,12.179,12.358,18710391,0
2014-08-20,12.339,12.544,12.339,12.535,15211968,0
2014-08-21,12.553,12.572,12.374,12.401,15390967,0
2014-08-22,12.243,12.294,12.152,12.233,13987930,0
2014-08-25,12.267,12.276,12.125,12.135,14292896,0
2014-08-26,12.099,12.294,12.071,12.251,18689660,0
2014-08-27,12.251,12.294,12.135,12.179,15118502,0
2014-08-28,11.805,11.832,11.492,11.671,53913343,0
2014-08-29,11.663,11.698,11.467,11.628,27128916,0
2014-09-02,11.574,11.583,11.395,11.422,29815815,0
2014-09-03,11.52,11.751,11.502,11.547,28244225,0
2014-09-04,11.467,11.547,10.887,11.414,27318889,0
2014-09-05,11.359,11.387,11.04,11.288,46946816,0
2014-09-08,11.156,11.164,11.013,11.092,38134791,0
2014-09-09,11.067,11.325,11.04,11.146,25585091,0
2014-09-10,11.12,11.136,10.879,11.022,29352376,0
2014-09-11,11.03,11.11,10.995,11.049,22174350,0
2014-09-12,10.853,10.978,10.772,10.95,31337437,0
2014-09-15,11.005,11.12,10.978,11.076,16166127,0
2014-09-16,11.049,11.333,10.969,11.182,23200084,0
2014-09-17,11.208,11.208,10.995,11.03,25587538,0
2014-09-18,11.013,11.083,10.932,10.969,16679359,0
2014-09-19,10.897,10.978,10.639,10.684,37876650,0
2014-09-22,10.292,10.346,10.034,10.185,54650955,0
2014-09-23,10.22,10.327,10.096,10.167,26771780,0
2014-09-24,10.284,10.39,10.212,10.318,43552931,0
2014-09-25,10.104,10.131,9.943,10.078,36567895,0
2014-09-26,10.016,10.07,9.9,9.963,25263287,0
2014-09-29,9.58,9.819,9.57,9.678,28763403,0
2014-09-30,9.766,9.811,9.4458,9.802,37222080,0
2014-10-01,9.792,9.98,9.562,9.669,40091201,0
2014-10-02,9.747,9.99,9.526,9.873,33039646,0
2014-10-03,9.747,9.819,9.553,9.811,37605855,0
2014-10-06,10.22,10.336,10.016,10.07,42921708,0
2014-10-07,10.096,10.309,10.051,10.141,40735780,0
2014-10-08,10.284,10.3,9.953,10.212,28450275,0
2014-10-09,10.248,10.274,9.917,10.016,18863378,0
2014-10-10,9.776,9.953,9.669,9.705,21660977,0
2014-10-13,10.122,10.497,10.122,10.212,36857392,0
2014-10-14,10.354,10.639,10.229,10.505,29401809,0
2014-10-15,10.212,10.327,9.98,10.292,30485386,0
2014-10-16,9.846,10.088,9.792,9.917,31927859,0
2014-10-17,9.938,10.261,9.828,10.096,34698238,0
2014-10-20,9.929,9.966,9.773,9.902,23571180,0
2014-10-21,9.672,10.077,9.652,9.92,30966721,0
2014-10-22,9.846,10.908,9.838,9.985,20224907,0
2014-10-23,9.884,10.15,9.884,9.994,22576905,0
2014-10-24,10.04,10.566,10.04,10.298,38627767,0
2014-10-27,9.662,9.8,9.597,9.763,45452845,0
2014-10-28,9.753,9.846,9.652,9.819,24917208,0
2014-10-29,9.652,9.726,9.2735,9.4127,33906000,0
2014-10-30,9.2093,9.2658,9.0617,9.1539,35361480,0
2014-10-31,9.0341,9.329,8.9696,9.3115,22187340,0
2014-11-03,9.1909,9.2093,8.9789,9.0617,27396203,0
2014-11-04,8.9512,8.9604,8.7297,8.8034,25791806,0
2014-11-05,8.7666,8.9235,8.6097,8.822,32109475,0
2014-11-06,8.6928,8.6928,8.4251,8.4344,28515846,0
2014-11-07,8.6281,8.7758,8.6006,8.702,21741978,0
2014-11-10,8.785,8.785,8.3144,8.3422,29655632,0
2014-11-11,8.1021,8.3052,8.0837,8.2313,39171628,0
2014-11-12,8.3052,8.3882,8.0745,8.1391,22713807,0
2014-11-13,8.1576,8.1944,8.0007,8.0468,25063802,0
2014-11-14,7.936,8.2498,7.936,8.1852,25983060,0
2014-11-17,8.2129,8.2406,8.0929,8.1668,17705040,0
2014-11-18,8.0099,8.0191,7.8437,7.8715,38889179,0
2014-11-19,7.9084,8.0468,7.7607,7.9084,48346389,0
2014-11-20,7.7701,8.0745,7.7515,8.0191,31354424,0
2014-11-21,8.6097,8.8128,8.4806,8.6835,61115240,0
2014-11-24,8.6743,8.8128,8.5451,8.6375,30329468,0
2014-11-25,8.6928,8.7389,8.6097,8.6743,26438019,0
2014-11-26,8.7574,8.7666,8.5082,8.5543,26411069,0
2014-11-28,8.499,8.499,8.2682,8.3144,18106858,0
2014-12-01,8.2682,8.2868,7.9545,8.056,31509639,0
2014-12-02,8.2221,8.2498,7.6777,7.6869,40968991,0
2014-12-03,7.8622,8.0376,7.8253,7.8715,35736325,0
2014-12-04,7.7238,7.8437,7.6501,7.7053,30823638,0
2014-12-05,7.6962,7.8715,7.5853,7.7331,23253642,0
2014-12-08,7.6962,7.7053,7.3824,7.4008,35713838,0
2014-12-09,7.2994,7.5116,7.1886,7.327,38464161,0
2014-12-10,7.2901,7.2901,6.9393,6.9579,41149912,0
2014-12-11,6.7918,6.9026,6.681,6.6994,42710856,0
2014-12-12,6.7365,6.7734,6.5703,6.6349,40783642,0
2014-12-15,6.5426,6.5795,6.3303,6.3303,38375897,0
2014-12-16,6.4503,6.6257,6.2934,6.4965,49250285,0
2014-12-17,6.6626,6.8288,6.5795,6.6903,56197222,0
2014-12-18,6.8102,7.0317,6.7457,7.0224,40381690,0
2014-12-19,6.9948,7.5853,6.9948,7.5116,56065385,0
2014-12-22,7.5116,7.5485,7.3547,7.4654,29620460,0
2014-12-23,7.3824,7.6131,7.3547,7.5116,21655150,0
2014-12-24,7.447,7.5393,7.3731,7.4654,10290045,0
2014-12-26,7.5669,7.7146,7.4838,7.5301,14203284,0
2014-12-29,7.5485,7.6408,7.4838,7.5669,16431416,0
2014-12-30,7.7053,7.7976,7.5669,7.6408,24196047,0
2014-12-31,7.6038,7.6501,7.4562,7.5485,16024862,0
2015-01-02,7.4008,7.4193,7.2256,7.327,28990678,0
2015-01-05,7.0409,7.1886,6.9763,7.1332,25212396,0
2015-01-06,7.3639,7.5853,7.3363,7.5116,33770124,0
2015-01-07,7.7422,7.8161,7.5669,7.6962,21339332,0
2015-01-08,7.7053,7.9268,7.6501,7.9084,21051322,0
2015-01-09,7.8992,7.9453,7.8068,7.89,27204137,0
2015-01-12,7.7053,7.9453,7.5947,7.89,27131703,0
2015-01-13,7.9637,8.1021,7.8253,7.8437,41445553,0
2015-01-14,7.5762,7.5947,7.2624,7.4101,47501272,0
2015-01-15,7.4193,7.5208,7.2901,7.3731,25954811,0
2015-01-16,7.4654,7.8253,7.4654,7.7607,22807985,0
2015-01-20,7.6777,7.7331,7.6038,7.7238,16168275,0
2015-01-21,7.6962,7.9637,7.6685,7.936,19595043,0
2015-01-22,8.1114,8.1483,7.8622,8.0191,20159646,0
2015-01-23,7.6501,7.6685,7.2163,7.2439,44047406,0
2015-01-26,7.1424,7.1424,6.8841,6.8933,35113307,0
2015-01-27,6.7549,6.9118,6.6718,6.8472,29546571,0
2015-01-28,6.7826,6.9209,6.598,6.6442,51814036,0
2015-01-29,6.7088,6.7826,6.3303,6.3765,48572387,0
2015-01-30,6.2012,6.515,6.1735,6.4873,42238286,0
2015-02-02,6.4319,6.9118,6.4134,6.8841,33697996,0
2015-02-03,6.9579,7.3086,6.9579,7.2716,51461691,0
2015-02-04,6.9118,7.0594,6.8841,6.9948,33826728,0
2015-02-05,6.9118,7.1424,6.8933,6.9672,23797909,0
2015-02-06,6.7918,6.8748,6.6626,6.7826,30857424,0
2015-02-09,6.8379,7.2716,6.8194,7.1794,32441190,0
2015-02-10,6.9579,6.9856,6.6165,6.7272,31080687,0
2015-02-11,6.6349,6.9026,6.5611,6.8472,28772108,0
2015-02-12,7.0409,7.1701,6.9026,7.1332,26712560,0
2015-02-13,7.2716,7.447,7.2624,7.4286,31174081,0
2015-02-17,7.4008,7.4101,7.1516,7.3731,20033447,0
2015-02-18,7.327,7.5022,7.1978,7.3639,29888476,0
2015-02-19,7.2716,7.2808,7.0594,7.0963,29734665,0
2015-02-20,7.1056,7.3086,7.0872,7.2256,18441323,0
2015-02-23,7.0502,7.0687,6.8472,6.9302,23869363,0
2015-02-24,6.9579,7.2624,6.9579,7.1794,27774208,0
2015-02-25,7.0779,7.1701,7.0224,7.1147,23596620,0
2015-02-26,6.8841,6.9209,6.6903,6.7734,34456063,0
2015-02-27,6.8102,6.9579,6.8009,6.8472,26548567,0
2015-03-02,6.8102,6.8194,6.515,6.6534,31878469,0
2015-03-03,6.5795,6.7272,6.5611,6.5795,24313004,0
2015-03-04,6.4134,6.4134,6.2104,6.3488,38613743,0
2015-03-05,6.275,6.275,5.9521,6.0259,51944934,0
2015-03-06,5.8413,5.9982,5.749,5.9244,47702511,0
2015-03-09,5.8597,5.9244,5.7029,5.749,41786592,0
2015-03-10,5.749,5.8136,5.6568,5.666,35518809,0
2015-03-11,5.6383,5.6568,5.546,5.5921,31375326,0
2015-03-12,5.629,5.8136,5.5368,5.546,41808807,0
2015-03-13,5.4354,5.4445,5.1954,5.3707,41614073,0
2015-03-16,5.4815,5.5275,5.3246,5.4168,19870430,0
2015-03-17,5.3799,5.6844,5.3707,5.6383,28615568,0
2015-03-18,5.5275,5.666,5.3891,5.6475,32814643,0
2015-03-19,5.509,5.5553,5.3799,5.3984,19371945,0
2015-03-20,5.4722,5.786,5.4538,5.7768,37672583,0
2015-03-23,5.8413,6.0444,5.786,6.0259,32757968,0
2015-03-24,5.9889,6.0167,5.7305,5.8044,20428623,0
2015-03-25,5.8505,5.8782,5.6383,5.7398,21571775,0
2015-03-26,5.7029,5.749,5.4445,5.4815,35278778,0
2015-03-27,5.3707,5.3799,5.1861,5.2323,33362975,0
2015-03-30,5.2507,5.3799,5.1584,5.343,21832830,0
2015-03-31,5.2323,5.2507,5.1308,5.2139,25607743,0
2015-04-01,5.1584,5.2046,5.0847,5.1492,34818223,0
2015-04-02,5.0569,5.343,5.0293,5.3154,26712660,0
2015-04-06,5.4354,5.509,5.3338,5.3707,14659974,0
2015-04-07,5.4538,5.666,5.3891,5.6013,24087280,0
2015-04-08,5.7953,5.8229,5.629,5.629,18126495,0
2015-04-09,5.6013,5.7582,5.509,5.6938,17893550,0
2015-04-10,5.6383,5.6938,5.5368,5.5738,17941513,0
2015-04-13,5.509,5.6568,5.3338,5.4168,25266299,0
2015-04-14,5.5738,5.8136,5.546,5.6568,40393223,0
2015-04-15,5.7413,5.922,5.6464,5.884,27744431,0
2015-04-16,5.884,5.922,5.7034,5.7224,24453026,0
2015-04-17,5.6559,5.6653,5.5417,5.5799,23286931,0
2015-04-20,5.6178,5.6653,5.5703,5.5799,12470595,0
2015-04-21,5.5323,5.6653,5.5133,5.5989,17211449,0
2015-04-22,5.751,6.1977,5.7319,6.1787,60972662,0
2015-04-23,6.2166,6.7965,6.2166,6.7681,67147875,0
2015-04-24,7.0817,7.538,7.0627,7.5284,80800610,0
2015-04-27,7.8517,8.0322,7.6425,7.6995,77283967,0
2015-04-28,7.7376,7.7566,7.2337,7.3098,45041856,0
2015-04-29,7.0247,7.0341,6.8251,6.9011,44756414,0
2015-04-30,6.711,7.3383,6.5399,7.3004,84486439,0
2015-05-01,7.5094,7.7186,7.3669,7.6711,37216463,0
2015-05-04,7.5665,7.6995,7.481,7.633,27564080,0
2015-05-05,7.7661,8.3935,7.7281,8.365,61787896,0
2015-05-06,8.5075,8.6882,7.7661,7.7851,72958681,0
2015-05-07,7.6901,7.6995,7.4048,7.4524,53720251,0
2015-05-08,7.7186,7.7851,7.2243,7.2528,47994494,0
2015-05-11,7.4144,7.557,7.1958,7.2813,35680952,0
2015-05-12,7.2337,7.3573,6.9866,7.0057,36359191,0
2015-05-13,6.9866,7.0912,6.711,6.7681,41153786,0
2015-05-14,6.7394,6.9677,6.6634,6.7775,36506989,0
2015-05-15,6.7775,6.8441,6.7014,6.7681,27986894,0
2015-05-18,6.7681,6.787,6.3307,6.3498,51114004,0
2015-05-19,6.2832,6.3498,6.1881,6.2832,39925649,0
2015-05-20,6.3593,6.4353,6.2072,6.2832,38057756,0
2015-05-21,6.3117,6.4258,6.2072,6.3213,34309765,0
2015-05-22,6.3688,6.4163,6.2357,6.2453,21138205,0
2015-05-26,6.3498,6.4448,6.1787,6.2166,46271999,0
2015-05-27,6.1406,6.3593,6.0741,6.3117,27251949,0
2015-05-28,6.1977,6.2166,6.0646,6.1787,25948024,0
2015-05-29,6.1406,6.1977,5.9886,5.9886,22724423,0
2015-06-01,6.017,6.1026,5.9125,5.979,33328890,0
2015-06-02,6.1406,6.5019,6.1217,6.4734,49023050,0
2015-06-03,6.4543,6.5874,6.2832,6.3307,27611105,0
2015-06-04,6.3593,6.3783,6.0646,6.1596,25869085,0
2015-06-05,6.1311,6.2927,6.0646,6.1881,32385328,0
2015-06-08,6.2357,6.2547,6.1311,6.1501,30632366,0
2015-06-09,6.1692,6.3402,6.0931,6.1121,25516510,0
2015-06-10,6.3973,6.5779,6.3593,6.4353,34867907,0
2015-06-11,6.4543,6.5684,6.3688,6.5209,34453864,0
2015-06-12,6.4924,6.5019,6.3688,6.4734,15699746,0
2015-06-15,6.3117,6.3593,6.1406,6.1501,28940843,0
2015-06-16,6.0836,6.1311,5.9981,6.0551,31250316,0
2015-06-17,6.0266,6.0931,5.9125,6.0646,31094408,0
2015-06-18,6.1596,6.3498,6.036,6.3498,30780278,0
2015-06-19,6.2262,6.2262,6.1026,6.1881,24944054,0
2015-06-22,6.2642,6.2832,6.0741,6.0741,15764233,0
2015-06-23,6.0741,6.1596,6.0551,6.1217,21365103,0
2015-06-24,6.1501,6.1977,6.0266,6.0836,24064997,0
2015-06-25,6.017,6.0266,5.8079,5.8554,32425829,0
2015-06-26,5.8174,5.9506,5.7604,5.922,15514592,0
2015-06-29,5.7604,5.8935,5.751,5.8174,17936524,0
2015-06-30,5.751,5.7984,5.5417,5.5989,38857385,0
2015-07-01,5.6178,5.6653,5.4372,5.4753,21166609,0
2015-07-02,5.4563,5.5893,5.4087,5.5607,26799901,0
2015-07-06,5.2946,5.3422,5.209,5.3327,30444582,0
2015-07-07,5.209,5.3993,4.9429,5.3422,53770122,0
2015-07-08,5.1425,5.2376,5.0285,5.057,50168153,0
2015-07-09,5.2946,5.5133,5.0665,5.152,34813255,0
2015-07-10,5.3517,5.3896,5.1425,5.1616,20277663,0
2015-07-13,5.209,5.6369,5.076,5.6083,69991242,0
2015-07-14,5.4942,5.5133,5.3612,5.4182,27048669,0
2015-07-15,5.4182,5.4277,5.1806,5.209,31640169,0
2015-07-16,5.2946,5.3327,5.209,5.3042,24362083,0
2015-07-17,5.2852,5.2852,5.133,5.19,19899676,0
2015-07-20,5.2186,5.3136,5.1425,5.1425,24502105,0
2015-07-21,5.1425,5.3896,5.133,5.2757,24866627,0
2015-07-22,5.076,5.1806,5.0095,5.1236,38852545,0
2015-07-23,5.0665,5.19,5,5.0189,28370339,0
2015-07-24,4.9714,4.981,4.7148,4.8004,38390083,0
2015-07-27,4.7433,4.981,4.6672,4.7433,30736936,0
2015-07-28,4.8574,5.152,4.8099,5.133,43076252,0
2015-07-29,5.2757,5.3327,5.171,5.2757,29629020,0
2015-07-30,5.4847,5.6273,4.8859,4.9334,45156808,0
2015-07-31,4.9905,5.057,4.7908,5,30395664,0
2015-08-03,4.9049,4.9525,4.7908,4.8479,22898789,0
2015-08-04,4.9334,5.0189,4.8953,4.9714,16500534,0
2015-08-05,5.1616,5.2661,5.076,5.1616,31775373,0
2015-08-06,5.095,5.3327,5.057,5.3042,31975784,0
2015-08-07,5.1996,5.2471,5.0095,5.0189,25161504,0
2015-08-10,5.0095,5.4087,4.9714,5.3612,35482438,0
2015-08-11,5.152,5.1996,4.9143,5.057,40558729,0
2015-08-12,4.9714,5.2186,4.9619,5.19,41516019,0
2015-08-13,5.1996,5.2281,4.981,5.0095,21026166,0
2015-08-14,4.9905,5.114,4.9619,4.9714,16923335,0
2015-08-17,4.924,5.0189,4.8953,4.9334,19831401,0
2015-08-18,4.8669,4.8764,4.7718,4.8289,20492798,0
2015-08-19,4.7243,4.7813,4.5342,4.6102,31291764,0
2015-08-20,4.6672,4.7813,4.5817,4.7433,29156820,0
2015-08-21,4.6197,4.6863,4.5152,4.5152,25397995,0
2015-08-24,4.0779,4.4106,3.9259,4.1159,34027560,0
2015-08-25,4.3822,4.4106,4.0684,4.0779,28630184,0
2015-08-26,4.0875,4.2205,3.9923,4.2205,22348855,0
2015-08-27,4.3346,4.7529,4.3346,4.7529,43492846,0
2015-08-28,4.6768,4.924,4.5627,4.5912,30742826,0
2015-08-31,4.4392,4.7529,4.4106,4.7053,17481636,0
2015-09-01,4.4392,4.6578,4.4296,4.4772,24810553,0
2015-09-02,4.5912,4.6578,4.3725,4.5912,25621547,0
2015-09-03,4.6387,4.8479,4.6197,4.7338,21692613,0
2015-09-04,4.6197,4.6768,4.4676,4.4961,15094736,0
2015-09-08,4.7338,4.7718,4.6387,4.7433,19628468,0
2015-09-09,4.9334,5.0189,4.7338,4.7433,17671418,0
2015-09-10,4.6958,4.9525,4.6958,4.9334,28910779,0
2015-09-11,5.0095,5.0285,4.6768,4.7338,24320740,0
2015-09-14,4.7338,4.8099,4.5817,4.7813,24482013,0
2015-09-15,4.6197,4.6958,4.5436,4.6007,24951944,0
2015-09-16,4.6483,4.7813,4.6102,4.7813,26817364,0
2015-09-17,4.6863,5.038,4.6768,4.8953,25042613,0
2015-09-18,4.8004,4.981,4.7243,4.7338,29963184,0
2015-09-21,4.8004,4.8574,4.6958,4.8099,17667315,0
2015-09-22,4.5342,4.6483,4.4201,4.5342,23409175,0
2015-09-23,4.5532,4.5627,4.3441,4.3631,22004659,0
2015-09-24,4.2205,4.4582,4.1635,4.4487,22860055,0
2015-09-25,4.4582,4.5247,4.2776,4.2965,15900153,0
2015-09-28,4.0969,4.1159,3.8593,3.8688,22658511,0
2015-09-29,3.9353,3.9448,3.8308,3.8308,21534496,0
2015-09-30,4.0113,4.0208,3.8783,3.9923,28908440,0
2015-10-01,4.0019,4.1445,4.0019,4.0494,27607843,0
2015-10-02,4.0019,4.3155,3.9639,4.2585,43903236,0
2015-10-05,4.3155,4.4392,4.306,4.4012,39113187,0
2015-10-06,4.4392,4.5722,4.4106,4.5532,44641850,0
2015-10-07,4.8383,5.0855,4.7813,4.9049,40152634,0
2015-10-08,4.8574,5.0285,4.8289,5.0095,22391672,0
2015-10-09,5.1616,5.2566,5.1236,5.209,28809447,0
2015-10-12,5.2186,5.2281,4.924,4.9905,15996105,0
2015-10-13,4.8383,4.8383,4.5057,4.5152,31508162,0
2015-10-14,4.6197,4.6958,4.5436,4.6387,19841185,0
2015-10-15,4.6483,4.7623,4.5342,4.7529,17923374,0
2015-10-16,4.7451,4.7548,4.5611,4.6386,28674104,0
2015-10-19,4.5708,4.5708,4.3771,4.4546,22997359,0
2015-10-20,4.4061,4.4159,4.319,4.319,21039436,0
2015-10-21,4.4061,4.474,4.2997,4.3674,20177286,0
2015-10-22,4.5417,4.6967,4.503,4.5804,40817712,0
2015-10-23,4.687,4.7742,4.5417,4.5804,46828023,0
2015-10-26,4.5611,4.5804,4.3868,4.4546,18043426,0
2015-10-27,4.348,4.3674,4.135,4.1641,36078487,0
2015-10-28,4.1156,4.2318,4.0285,4.106,41749160,0
2015-10-29,4.0188,4.1156,3.9801,4.0575,25860557,0
2015-10-30,4.135,4.2512,4.0769,4.2222,23835125,0
2015-11-02,4.1931,4.3965,4.1254,4.3868,21638901,0
2015-11-03,4.3287,4.6192,4.319,4.5708,38551048,0
2015-11-04,4.687,4.6967,4.3287,4.4159,37095659,0
2015-11-05,4.3287,4.3771,4.2222,4.2512,25774537,0
2015-11-06,4.0382,4.0673,3.9026,4.0092,67341125,0
2015-11-09,3.9801,4.0092,3.893,3.922,24759042,0
2015-11-10,3.8832,3.9994,3.8445,3.9801,29618872,0
2015-11-11,4.0673,4.0769,3.8541,3.9123,26363145,0
2015-11-12,3.8251,3.893,3.7864,3.8058,22074670,0
2015-11-13,3.8832,3.893,3.7767,3.8445,14789041,0
2015-11-16,3.8348,3.8736,3.767,3.8541,21388373,0
2015-11-17,3.7573,3.7767,3.6315,3.6411,25365815,0
2015-11-18,3.767,3.796,3.6798,3.7767,21600375,0
2015-11-19,3.7864,3.8058,3.7283,3.767,14131762,0
2015-11-20,3.7477,3.8251,3.6702,3.6798,22355653,0
2015-11-23,3.6411,3.7089,3.6121,3.6702,29207157,0
2015-11-24,3.6411,3.8154,3.6217,3.767,17702240,0
2015-11-25,3.6508,3.7283,3.6121,3.6121,15634779,0
2015-11-27,3.5734,3.6024,3.4378,3.4572,19757619,0
2015-11-30,3.215,3.341,3.1957,3.2635,53497781,0
2015-12-01,3.2731,3.2731,3.1569,3.2538,29047997,0
2015-12-02,3.1279,3.2731,3.0988,3.2538,30892841,0
2015-12-03,3.2538,3.3893,3.2441,3.3119,26105898,0
2015-12-04,3.2054,3.2344,3.1376,3.1763,21404585,0
2015-12-07,3.1473,3.1763,3.0988,3.1182,17122409,0
2015-12-08,2.9148,3.0504,2.8954,3.0214,40450756,0
2015-12-09,3.1473,3.2344,3.0988,3.186,21080128,0
2015-12-10,3.1279,3.2635,3.1279,3.1667,17276376,0
2015-12-11,3.1086,3.1279,2.9633,3.0504,14483171,0
2015-12-14,3.0697,3.1473,3.031,3.0988,16504857,0
2015-12-15,3.2441,3.2635,3.186,3.2248,17308594,0
2015-12-16,3.2731,3.3603,3.1667,3.341,19465070,0
2015-12-17,3.3312,3.341,3.1182,3.1279,21118749,0
2015-12-18,3.1569,3.2344,3.0601,3.0988,29212629,0
2015-12-21,3.1569,3.1569,2.9535,2.9729,23180117,0
2015-12-22,3.0116,3.0795,2.9729,3.0407,12880442,0
2015-12-23,3.1569,3.341,3.1473,3.3216,20378239,0
2015-12-24,3.3022,3.3312,3.1763,3.1957,10063041,0
2015-12-28,3.1763,3.2054,3.1279,3.1376,14569839,0
2015-12-29,3.215,3.2344,3.1667,3.2248,13908969,0
2015-12-30,3.1667,3.2248,3.1569,3.1667,13490886,0
2015-12-31,3.1376,3.2248,3.1182,3.186,8244631,0
2016-01-04,3.0697,3.1376,3.0504,3.0601,12986677,0
2016-01-05,3.0988,3.1086,3.0116,3.0504,10845551,0
2016-01-06,2.8858,2.9342,2.7792,2.818,26110406,0
2016-01-07,2.6728,2.7454,2.6147,2.6243,27223379,0
2016-01-08,2.7018,2.7018,2.5178,2.5178,25526313,0
2016-01-11,2.5953,2.5953,2.4404,2.4597,20723961,0
2016-01-12,2.4694,2.4791,2.2272,2.2951,31530056,0
2016-01-13,2.3532,2.387,2.1401,2.1595,33255490,0
2016-01-14,2.2079,2.4016,2.1789,2.3629,24563302,0
2016-01-15,2.1982,2.3435,2.1789,2.2951,32999274,0
2016-01-19,2.3144,2.3532,2.2176,2.2563,28268791,0
2016-01-20,2.1401,2.2853,2.111,2.2563,35381364,0
2016-01-21,2.2466,2.3242,2.0723,2.1304,34097908,0
2016-01-22,2.2563,2.3338,2.1401,2.1982,31630587,0
2016-01-25,2.1401,2.1789,2.0723,2.082,28289732,0
2016-01-26,2.1208,2.1691,2.0627,2.1498,24609665,0
2016-01-27,2.1498,2.3144,2.1304,2.237,24440825,0
2016-01-28,2.3242,2.3435,2.1789,2.1982,19455165,0
2016-01-29,2.2272,2.3823,2.2079,2.3725,26849963,0
2016-02-01,2.3047,2.3629,2.266,2.2951,23451337,0
2016-02-02,2.2176,2.2466,2.0723,2.0917,15493306,0
2016-02-03,2.2176,2.2757,2.1208,2.2466,26444657,0
2016-02-04,2.4791,2.6824,2.4791,2.6049,45356741,0
2016-02-05,2.5759,2.6824,2.4791,2.5275,24640435,0
2016-02-08,2.45,2.5372,2.4306,2.4404,17161304,0
2016-02-09,2.3919,2.4355,2.3047,2.3919,19142715,0
2016-02-10,2.45,2.5856,2.3629,2.5178,28229169,0
2016-02-11,2.4113,2.4694,2.3047,2.3047,21659235,0
2016-02-12,2.5275,2.5759,2.4597,2.5468,19622414,0
2016-02-16,2.6049,2.7211,2.5856,2.6824,25682065,0
2016-02-17,2.8373,3.1182,2.789,2.9633,41577396,0
2016-02-18,2.9342,2.9439,2.7502,2.789,25496981,0
2016-02-19,2.7986,2.8954,2.7696,2.8471,44327430,0
2016-02-22,3.0892,3.2344,3.0601,3.2344,41374606,0
2016-02-23,3.1569,3.1908,2.9826,3.0116,22558018,0
2016-02-24,2.8277,2.8858,2.7502,2.8373,31814067,0
2016-02-25,2.7986,2.8567,2.634,2.7115,28990564,0
2016-02-26,2.7696,2.7792,2.6098,2.6243,26051805,0
2016-02-29,2.7599,2.9052,2.7115,2.8471,30640419,0
2016-03-01,2.9826,3.1473,2.8954,3.0988,37341567,0
2016-03-02,3.1376,3.5249,3.1182,3.5153,47937707,0
2016-03-03,3.5346,4.1156,3.4572,3.9801,78908265,0
2016-03-04,4.2609,4.7161,4.0963,4.2416,88953905,0
2016-03-07,4.5902,4.7354,4.2162,4.503,83583730,0
2016-03-08,4.0866,4.2512,3.8445,3.8736,60813620,0
2016-03-09,3.893,3.9413,3.6411,3.8058,35710102,0
2016-03-10,3.7573,3.7864,3.4668,3.7573,45614654,0
2016-03-11,3.8058,3.893,3.6508,3.7089,32688462,0
2016-03-14,3.6798,3.7573,3.5055,3.6024,30158624,0
2016-03-15,3.37,3.4765,3.341,3.4281,36274979,0
2016-03-16,3.4281,3.8784,3.4281,3.8541,42037519,0
2016-03-17,4.1156,4.2125,3.8639,4.0866,55486169,0
2016-03-18,4.1254,4.2609,3.9511,4.0382,33581120,0
2016-03-21,4.1254,4.1931,3.922,4.0963,23282959,0
2016-03-22,4.0092,4.1835,3.9704,4.0963,22624654,0
2016-03-23,3.9994,4.0575,3.6605,3.7186,35814534,0
2016-03-24,3.6024,3.9511,3.583,3.9123,28785618,0
2016-03-28,4.0769,4.0963,3.893,3.9994,23140084,0
2016-03-29,3.893,4.0575,3.767,3.9898,24653736,0
2016-03-30,4.1835,4.348,4.0769,4.106,33426432,0
2016-03-31,4.1156,4.2028,3.9704,4.0769,26749348,0
2016-04-01,3.9317,4.2997,3.893,4.1835,32607764,0
2016-04-04,4.2028,4.2609,3.9317,3.9317,22493305,0
2016-04-05,3.8541,4.0769,3.8348,3.9994,16599870,0
2016-04-06,3.9511,4.0866,3.8977,3.9704,24072245,0
2016-04-07,3.9607,4.0382,3.8445,3.9413,21472673,0
2016-04-08,4.1156,4.3578,4.0575,4.3384,33843890,0
2016-04-11,4.5321,4.7645,4.503,4.7257,50771107,0
2016-04-12,4.8516,5.239,4.7548,5.1518,60146565,0
2016-04-13,5.3842,5.6069,5.2486,5.4617,52702012,0
2016-04-14,5.4036,5.4133,4.9291,5.084,51283825,0
2016-04-15,4.9,5.1615,4.8904,5.1228,25988008,0
2016-04-18,5.0162,5.239,4.9581,5.1034,23572318,0
2016-04-19,5.3552,5.6941,5.3164,5.5586,38514509,0
2016-04-20,5.7329,6.0621,5.5876,5.8781,59838881,0
2016-04-21,5.9749,6.0621,5.3261,5.3552,77325339,0
2016-04-22,5.4424,5.5295,5.1518,5.2486,49488000,0
2016-04-25,5.0937,5.1228,4.8806,4.9291,34872596,0
2016-04-26,4.9194,5.1954,4.7161,5.0743,39896100,0
2016-04-27,5.0356,5.423,4.9823,5.4133,44578369,0
2016-04-28,5.6263,5.7812,5.3454,5.4424,52657487,0
2016-04-29,5.5682,5.8491,5.4714,5.4907,50577679,0
2016-05-02,5.4424,5.5682,5.268,5.4714,30461388,0
2016-05-03,5.2292,5.239,4.9775,5.0453,41141952,0
2016-05-04,4.7645,4.9387,4.6676,4.7064,54879572,0
2016-05-05,4.8226,4.871,4.4207,4.4836,51072673,0
2016-05-06,4.4546,4.7645,4.4352,4.6289,40618542,0
2016-05-09,4.3578,4.3578,4.0188,4.1737,55503310,0
2016-05-10,4.319,4.4061,4.1835,4.4061,28983567,0
2016-05-11,4.503,4.5804,4.319,4.4546,25476607,0
2016-05-12,4.348,4.4836,4.1738,4.2997,31862181,0
2016-05-13,4.2706,4.3771,3.9898,3.9994,39227599,0
2016-05-16,4.1544,4.3093,4.0479,4.0963,24515087,0
2016-05-17,4.106,4.3384,3.9704,4.1737,32910906,0
2016-05-18,3.9898,4.1931,3.9704,3.9994,22495971,0
2016-05-19,3.8348,4.0188,3.767,3.9898,33307139,0
2016-05-20,4.0866,4.1835,3.7767,3.8541,31141511,0
2016-05-23,3.7477,3.9607,3.7283,3.8736,31698029,0
2016-05-24,4.0092,4.0188,3.7573,3.7864,33264234,0
2016-05-25,3.8348,3.9704,3.7864,3.9413,24951490,0
2016-05-26,4.0769,4.1931,3.8745,3.9317,26957708,0
2016-05-27,3.9413,3.9511,3.8058,3.8541,16043288,0
2016-05-31,3.796,4.0092,3.7815,3.8058,26102160,0
2016-06-01,3.7477,3.922,3.7283,3.9026,19097826,0
2016-06-02,3.8348,4.0285,3.8251,4.0188,24199224,0
2016-06-03,4.1641,4.474,4.1544,4.4642,43743615,0
2016-06-06,4.5902,4.7354,4.4836,4.7257,46909683,0
2016-06-07,4.6289,4.8806,4.6095,4.6483,36731778,0
2016-06-08,4.8032,4.9194,4.7161,4.8904,36173466,0
2016-06-09,4.8032,4.8032,4.4061,4.4836,38938075,0
2016-06-10,4.2318,4.3384,4.193,4.2706,22869088,0
2016-06-13,4.1447,4.3674,4.1254,4.2318,18638382,0
2016-06-14,4.1737,4.3287,4.0188,4.0963,19051906,0
2016-06-15,4.2609,4.3578,4.1399,4.1931,16535415,0
2016-06-16,4.1544,4.3384,4.0769,4.2803,24014170,0
2016-06-17,4.4255,4.5321,4.2803,4.319,25136576,0
2016-06-20,4.5321,4.5998,4.4449,4.474,18450727,0
2016-06-21,4.5127,4.5127,4.348,4.4836,16292985,0
2016-06-22,4.5998,4.6919,4.5223,4.5417,27227864,0
2016-06-23,4.7161,4.8323,4.6192,4.8032,20459040,0
2016-06-24,4.3868,4.5998,4.348,4.4061,33137937,0
2016-06-27,4.4255,4.4546,4.1835,4.2416,18855805,0
2016-06-28,4.4061,4.6192,4.4061,4.5514,23854438,0
2016-06-29,4.7645,4.8129,4.658,4.6967,25148941,0
2016-06-30,4.8419,4.9775,4.7645,4.9,33636544,0
2016-07-01,4.8516,5.0647,4.8323,4.9968,35640808,0
2016-07-05,4.9387,5.0549,4.7064,4.7548,22444294,0
2016-07-06,4.6676,4.7645,4.5321,4.7548,19118603,0
2016-07-07,4.8419,4.8904,4.5708,4.6676,18742341,0
2016-07-08,4.8516,4.9145,4.7402,4.7935,16833825,0
2016-07-11,4.9,4.9872,4.8613,4.9581,14680308,0
2016-07-12,5.1711,5.3213,5.1518,5.1809,32331164,0
2016-07-13,5.2196,5.3067,5.0356,5.2873,33278158,0
2016-07-14,5.3552,5.3552,5.113,5.1711,30208050,0
2016-07-15,5.1228,5.268,5.1034,5.1905,14786728,0
2016-07-18,5.0937,5.268,5.0549,5.268,16365541,0
2016-07-19,5.1324,5.1518,4.8904,5.0356,37056071,0
2016-07-20,4.9387,5.1228,4.8904,5.0066,30023176,0
2016-07-21,5.1034,5.2583,5.0549,5.1421,32680367,0
2016-07-22,5.1228,5.1518,4.9485,5.1421,17795488,0
2016-07-25,5.113,5.1809,5.0162,5.1615,29869112,0
2016-07-26,5.2196,5.5488,5.1615,5.4907,40871922,0
2016-07-27,5.5682,5.6748,5.5101,5.5876,30802755,0
2016-07-28,5.5876,5.665,5.4617,5.6167,31649920,0
2016-07-29,5.6069,5.6312,5.423,5.5682,34084160,0
2016-08-01,5.636,5.6748,5.3261,5.3454,29249795,0
2016-08-02,5.4133,5.5392,5.2583,5.3648,23125545,0
2016-08-03,5.268,5.6748,5.2196,5.6069,37164605,0
2016-08-04,5.5488,5.8006,5.5392,5.7329,27959357,0
2016-08-05,5.7619,5.8781,5.7222,5.8297,29669177,0
2016-08-08,5.8297,5.9555,5.7358,5.8393,23755524,0
2016-08-09,5.9168,5.9749,5.8491,5.8781,20269256,0
2016-08-10,5.9168,5.9362,5.5973,5.6167,25963511,0
2016-08-11,5.6941,5.7135,5.5295,5.6941,18287172,0
2016-08-12,5.5586,5.6748,5.423,5.4617,23703569,0
2016-08-15,5.5392,5.6844,5.5198,5.6167,16130985,0
2016-08-16,5.7135,5.8974,5.6941,5.7619,24202241,0
2016-08-17,5.6167,5.8006,5.5488,5.7812,19392162,0
2016-08-18,5.8297,5.8393,5.6263,5.7231,14851508,0
2016-08-19,5.6748,5.8103,5.6167,5.7812,21309841,0
2016-08-22,5.6748,5.6844,5.5198,5.5973,20408703,0
2016-08-23,5.7135,5.791,5.6457,5.6844,18467504,0
2016-08-24,5.5779,5.6554,5.423,5.452,23570393,0
2016-08-25,5.4714,5.5682,5.423,5.4617,21717148,0
2016-08-26,5.5392,5.6457,5.1954,5.2777,32464384,0
2016-08-29,5.268,5.4617,5.2486,5.4326,21778975,0
2016-08-30,5.3261,5.4326,5.2486,5.268,22951887,0
2016-08-31,5.2292,5.239,5.0162,5.1034,33178622,0
2016-09-01,5.1228,5.2583,5.0549,5.2196,19809766,0
2016-09-02,5.3164,5.4811,5.268,5.423,26646993,0
2016-09-06,5.3164,5.5392,5.268,5.5392,25148970,0
2016-09-07,5.3648,5.4714,5.3552,5.4617,20564244,0
2016-09-08,5.4907,5.5295,5.3261,5.3648,21801743,0
2016-09-09,5.268,5.2873,4.9872,5.0259,27030130,0
2016-09-12,4.9194,5.2486,4.9,5.2292,27383084,0
2016-09-13,5.0549,5.0549,4.7064,4.7935,41721985,0
2016-09-14,4.8032,4.9387,4.7645,4.8613,17128687,0
2016-09-15,4.8516,4.9581,4.7451,4.871,23934258,0
2016-09-16,4.8032,4.9,4.7548,4.871,22149692,0
2016-09-19,4.9968,5.0259,4.8806,4.9194,24603169,0
2016-09-20,4.9581,5.0017,4.8806,4.9485,15016852,0
2016-09-21,5.1615,5.3067,5.113,5.2971,32751605,0
2016-09-22,5.3939,5.452,5.2002,5.2486,26935619,0
2016-09-23,5.2196,5.3745,5.2099,5.2486,15399225,0
2016-09-26,5.2292,5.2922,5.1809,5.2099,13436824,0
2016-09-27,5.1421,5.2777,5.1034,5.268,11512667,0
2016-09-28,5.3358,5.4811,5.2583,5.4714,19391191,0
2016-09-29,5.4811,5.5586,5.3164,5.3552,20094866,0
2016-09-30,5.3842,5.4172,5.2583,5.3261,13964763,0
2016-10-03,5.3648,5.5198,5.3116,5.4811,16607532,0
2016-10-04,5.4714,5.5198,5.2147,5.2777,23479336,0
2016-10-05,5.3648,5.3988,5.2873,5.3552,16429684,0
2016-10-06,5.3067,5.3939,5.2873,5.3358,13562801,0
2016-10-07,5.4907,5.5101,5.2971,5.3939,34004244,0
2016-10-10,5.4907,5.7522,5.452,5.7038,32329715,0
2016-10-11,5.7231,5.7329,5.5101,5.5973,26277574,0
2016-10-12,5.5488,5.7489,5.5295,5.636,24994519,0
2016-10-13,5.4714,5.4714,5.3358,5.3552,50528014,0
2016-10-14,5.5101,5.5682,5.3842,5.4036,30063809,0
2016-10-17,5.423,5.5682,5.423,5.5005,13598328,0
2016-10-18,5.6312,5.7135,5.544,5.6554,24350434,0
2016-10-19,5.6748,5.7522,5.6021,5.6554,15452164,0
2016-10-20,5.7329,5.8781,5.6844,5.8393,27004613,0
2016-10-21,5.82,6.1589,5.7716,6.0621,46603843,0
2016-10-24,6.2655,6.372,6.1783,6.2849,35599884,0
2016-10-25,6.372,6.6141,6.372,6.5754,57319530,0
2016-10-26,6.5656,6.7303,6.4204,6.6916,47692033,0
2016-10-27,6.798,6.8271,6.6141,6.7303,43560820,0
2016-10-28,6.7593,6.8271,6.6431,6.6818,30310158,0
2016-10-31,6.7109,6.7497,6.556,6.7012,24739865,0
2016-11-01,6.769,6.8078,6.4301,6.6818,36139790,0
2016-11-02,6.6044,6.6818,6.4882,6.5075,28515624,0
2016-11-03,6.7012,6.7497,6.5173,6.5463,30563956,0
2016-11-04,6.4494,6.6044,6.3817,6.4592,25328569,0
2016-11-07,6.8271,6.9821,6.7884,6.9433,33488710,0
2016-11-08,6.9821,7.4081,6.9142,7.3017,46193494,0
2016-11-09,7.476,7.7762,7.4275,7.5147,67171928,0
2016-11-10,7.6405,7.8439,7.4566,7.7471,53423689,0
2016-11-11,7.7858,7.7858,7.321,7.4469,61218469,0
2016-11-14,7.4469,7.4953,7.1757,7.4469,44562281,0
2016-11-15,7.0789,7.1419,6.6335,7.0886,29861741,0
2016-11-16,7.0595,7.108,6.8377,7.0789,22347065,0
2016-11-17,7.1274,7.2436,7.0112,7.0789,27382914,0
2016-11-18,6.8368,7.0693,6.7787,7.0112,29264296,0
2016-11-21,7.2048,7.4856,7.1951,7.4179,37128940,0
2016-11-22,7.8537,8.0473,7.7471,8.0279,55361506,0
2016-11-23,7.8439,8.1731,7.8052,8.1248,42353209,0
2016-11-25,8.0569,8.1731,7.8924,8.1538,25168588,0
2016-11-28,8.1731,8.8898,8.1344,8.8123,63715711,0
2016-11-29,8.4249,8.5121,8.1829,8.2797,52761861,0
2016-11-30,8.1538,8.4346,8.1344,8.2216,44550179,0
2016-12-01,8.5218,8.5508,7.8149,7.9505,56233458,0
2016-12-02,7.8926,8.2916,7.8828,8.2137,40929001,0
2016-12-05,8.38,8.5154,8.3013,8.4278,37703957,0
2016-12-06,8.3792,8.5835,8.2916,8.5738,35316849,0
2016-12-07,8.8658,9.0701,8.7101,8.9144,44900580,0
2016-12-08,9.0117,9.0896,8.6127,8.7003,38130143,0
2016-12-09,8.6711,8.7684,8.496,8.5446,26712351,0
2016-12-12,8.6711,8.7198,8.496,8.5641,32476198,0
2016-12-13,8.5349,8.6419,8.2137,8.2624,31016486,0
2016-12-14,8.1553,8.3889,8.0288,8.058,39006008,0
2016-12-15,7.9899,8.2916,7.8731,8.2235,36464845,0
2016-12-16,8.1651,8.2332,7.9315,7.951,31579004,0
2016-12-19,7.8634,7.912,7.5033,7.513,38440996,0
2016-12-20,7.6493,7.7466,7.513,7.6882,20367691,0
2016-12-21,7.805,7.8147,7.6639,7.6979,14740204,0
2016-12-22,7.552,7.6566,7.4303,7.5812,21166669,0
2016-12-23,7.552,7.6785,7.4838,7.5033,20667947,0
2016-12-27,7.6979,7.8342,7.66,7.6882,15558809,0
2016-12-28,7.9315,7.9704,7.7807,7.805,22619076,0
2016-12-29,7.8682,7.9412,7.5812,7.6979,25774460,0
2016-12-30,7.7077,7.7369,7.3379,7.4157,15018079,0
2017-01-03,7.6785,7.8439,7.6298,7.8342,28053622,0
2017-01-04,7.8147,7.9023,7.6305,7.8342,15307365,0
2017-01-05,7.8634,8.1748,7.8537,8.0775,25124954,0
2017-01-06,7.9315,8.0872,7.7758,7.7758,17994002,0
2017-01-09,8.0872,8.1553,7.9828,7.9996,21245817,0
2017-01-10,8.3889,8.7393,8.3694,8.7198,31386964,0
2017-01-11,8.6419,9.0993,8.5446,9.0604,47684497,0
2017-01-12,9.1188,9.294,9.0701,9.1869,34413911,0
2017-01-13,9.0312,9.4691,8.9728,9.3232,32200022,0
2017-01-17,9.2842,9.44,9.1967,9.255,30834911,0
2017-01-18,9.44,9.849,9.401,9.674,43937298,0
2017-01-19,9.576,9.625,9.3913,9.537,23441991,0
2017-01-20,9.4983,9.907,9.4643,9.761,28554776,0
2017-01-23,10.043,10.262,9.897,10.228,32343538,0
2017-01-24,10.501,10.666,10.209,10.472,42341777,0
2017-01-25,10.452,10.656,10.277,10.491,32614259,0
2017-01-26,10.384,10.54,10.267,10.335,22356090,0
2017-01-27,10.433,10.452,10.287,10.384,16972019,0
2017-01-30,10.267,10.267,9.985,10.034,21599961,0
2017-01-31,10.18,10.218,9.878,9.907,28122713,0
2017-02-01,10.209,10.248,10.053,10.199,27108675,0
2017-02-02,10.296,10.335,10.077,10.141,17916431,0
2017-02-03,9.79,9.888,9.44,9.4691,31615128,0
2017-02-06,9.4497,9.586,9.2745,9.3037,33082472,0
2017-02-07,9.605,9.615,9.3475,9.3718,22752940,0
2017-02-08,9.4108,9.542,9.328,9.508,22834723,0
2017-02-09,9.508,9.732,9.4594,9.693,24905304,0
2017-02-10,10.121,10.219,10.034,10.18,29797510,0
2017-02-13,10.608,11.182,10.608,11.036,66273387,0
2017-02-14,10.909,10.987,10.579,10.861,27841720,0
2017-02-15,10.871,10.987,10.676,10.812,37832239,0
2017-02-16,10.919,10.948,10.554,10.569,32624989,0
2017-02-17,10.549,10.744,10.491,10.676,25741704,0
2017-02-21,11.377,11.386,11.075,11.211,34190734,0
2017-02-22,10.909,10.959,10.725,10.939,31998850,0
2017-02-23,11.094,11.143,10.374,10.462,44639283,0
2017-02-24,10.18,10.608,10.068,10.238,40926836,0
2017-02-27,10.335,10.637,10.209,10.326,21028792,0
2017-02-28,10.199,10.296,9.897,10.073,23892016,0
2017-03-01,10.379,10.472,10.209,10.403,31734482,0
2017-03-02,10.228,10.326,9.645,9.693,34070844,0
2017-03-03,9.81,9.975,9.683,9.907,23579986,0
2017-03-06,9.674,9.79,9.674,9.674,22555245,0
2017-03-07,9.819,9.839,9.591,9.664,19519657,0
2017-03-08,9.566,9.586,9.148,9.2064,31940498,0
2017-03-09,9.0701,9.3621,9.0215,9.2064,32891094,0
2017-03-10,9.4108,9.4302,9.1383,9.2161,25529513,0
2017-03-13,9.537,9.703,9.4594,9.576,29298620,0
2017-03-14,9.4108,9.683,9.3159,9.596,22703690,0
2017-03-15,9.79,10.423,9.683,10.394,48929013,0
2017-03-16,10.491,10.51,10.077,10.15,24979535,0
2017-03-17,10.15,10.267,9.858,9.858,24050426,0
2017-03-20,9.761,10.073,9.693,10.014,17531318,0
2017-03-21,9.751,9.839,9.1285,9.1869,40923364,0
2017-03-22,8.9728,9.4886,8.9339,9.2745,32082365,0
2017-03-23,9.1188,9.2453,8.8268,9.0701,32255937,0
2017-03-24,9.0799,9.1188,8.9339,9.0507,27209232,0
2017-03-27,8.6517,9.1772,8.4668,9.0896,35942142,0
2017-03-28,9.2161,9.3329,9.1091,9.2161,28794706,0
2017-03-29,9.1967,9.528,9.1967,9.3621,22707886,0
2017-03-30,9.3232,9.4789,9.2745,9.2842,24869445,0
2017-03-31,9.1188,9.4205,8.9923,9.2453,27294198,0
2017-04-03,9.294,9.3816,9.0799,9.2356,22724489,0
2017-04-04,9.2356,9.635,9.2161,9.596,24571622,0
2017-04-05,9.81,9.829,9.1577,9.1772,34970691,0
2017-04-06,9.2161,9.3037,8.8755,8.9144,32075710,0
2017-04-07,8.7587,9.2113,8.7101,8.9826,32603054,0
2017-04-10,8.9826,9.0497,8.7782,8.9923,22051154,0
2017-04-11,9.0215,9.0215,8.5787,8.9047,32134494,0
2017-04-12,8.6517,8.6614,8.423,8.5057,36408318,0
2017-04-13,8.5446,8.7003,8.4668,8.4862,24806255,0
2017-04-17,8.5154,8.5933,8.3694,8.5641,27689526,0
2017-04-18,8.3013,8.4278,8.1943,8.3402,35510630,0
2017-04-19,8.5252,8.5641,8.2429,8.2819,27638883,0
2017-04-20,8.5154,8.7003,8.3986,8.5835,34484141,0
2017-04-21,8.7879,8.8268,8.5835,8.6322,30129505,0
2017-04-24,8.86,8.86,8.66,8.75,24146391,0
2017-04-25,8.69,8.98,8.63,8.95,29566215,0
2017-04-26,8.82,8.97,8.71,8.73,33606674,0
2017-04-27,8.77,8.78,8.26,8.42,37789445,0
2017-04-28,8.54,8.69,8.5,8.58,17170445,0
2017-05-01,8.58,8.78,8.51,8.68,16426447,0
2017-05-02,8.79,8.9,8.66,8.82,27166163,0
2017-05-03,8.7,8.71,8.3,8.36,35277766,0
2017-05-04,8.07,8.07,7.84,7.95,49985870,0
2017-05-05,8.07,8.299,7.995,8.17,37541607,0
2017-05-08,8.04,8.18,8,8.13,27273112,0
2017-05-09,8.24,8.42,8.2,8.26,37662514,0
2017-05-10,8.53,8.54,8.27,8.36,27074421,0
2017-05-11,8.36,8.47,8.27,8.33,26373891,0
2017-05-12,8.31,8.4,8.23,8.26,20051899,0
2017-05-15,8.35,8.54,8.34,8.51,24107835,0
2017-05-16,8.68,8.83,8.6,8.77,27487574,0
2017-05-17,8.78,8.79,8.5,8.54,22684876,0
2017-05-18,7.49,8.24,7.47,8,85121650,0
2017-05-19,8.34,8.55,8.28,8.42,25211976,0
2017-05-22,8.35,8.5962,8.3,8.49,28056117,0
2017-05-23,8.36,8.695,8.35,8.63,25209198,0
2017-05-24,8.43,8.54,8.34,8.46,26625048,0
2017-05-25,8.37,8.53,8.32,8.47,24837905,0
2017-05-26,8.48,8.58,8.4,8.53,16256777,0
2017-05-30,8.64,8.88,8.56,8.76,25140965,0
2017-05-31,8.66,8.66,8.28,8.37,38357207,0
2017-06-01,8.38,8.42,8.18,8.19,22151527,0
2017-06-02,8.32,8.32,8.14,8.21,22729248,0
2017-06-05,8.07,8.15,7.98,8.09,21496692,0
2017-06-06,8.13,8.29,8.11,8.14,18811834,0
2017-06-07,8.19,8.21,8.02,8.1,16555638,0
2017-06-08,8.07,8.36,8.035,8.27,29191273,0
2017-06-09,8.26,8.43,8.25,8.31,26983278,0
2017-06-12,8.29,8.35,8,8.13,28140711,0
2017-06-13,8.02,8.11,7.91,8,27916579,0
2017-06-14,8.14,8.15,7.88,7.95,25768959,0
2017-06-15,7.79,7.915,7.65,7.84,29112234,0
2017-06-16,7.85,7.915,7.73,7.88,24752546,0
2017-06-19,7.91,8.2,7.91,8.03,25772355,0
2017-06-20,7.9,7.92,7.68,7.77,26112114,0
2017-06-21,7.9,8.06,7.86,7.95,25072992,0
2017-06-22,7.97,8.25,7.97,8.1,39189047,0
2017-06-23,8.18,8.28,8.03,8.17,28323358,0
2017-06-26,8.32,8.37,8.24,8.34,20456806,0
2017-06-27,8.52,8.75,8.41,8.42,37799649,0
2017-06-28,8.64,8.79,8.565,8.72,27478734,0
2017-06-29,8.86,8.93,8.63,8.74,22143224,0
2017-06-30,8.76,8.84,8.66,8.75,17677711,0
2017-07-03,8.87,9.01,8.86,8.92,12587360,0
2017-07-05,8.95,8.98,8.62,8.74,31019881,0
2017-07-06,8.71,8.76,8.56,8.76,22549357,0
2017-07-07,8.89,8.91,8.6025,8.77,23310356,0
2017-07-10,8.81,9.11,8.76,9.09,24182880,0
2017-07-11,9.12,9.24,9.1,9.21,20195333,0
2017-07-12,9.3,9.34,9.07,9.31,24643502,0
2017-07-13,9.3,9.31,8.99,9.07,50671381,0
2017-07-14,9.18,9.3,9.145,9.25,23995334,0
2017-07-17,9.37,9.49,9.27,9.3,32472279,0
2017-07-18,9.36,9.45,9.27,9.42,21226771,0
2017-07-19,9.5,9.5375,9.38,9.42,16686719,0
2017-07-20,9.3,9.35,9.07,9.13,28497979,0
2017-07-21,9.225,9.24,8.97,9.02,28732994,0
2017-07-24,9.07,9.22,9.04,9.19,20890181,0
2017-07-25,9.41,9.66,9.4,9.57,55245649,0
2017-07-26,9.58,9.63,9.365,9.39,41125859,0
2017-07-27,9.37,9.54,9.24,9.41,24768935,0
2017-07-28,9.4,9.69,9.365,9.67,25810878,0
2017-07-31,9.93,10.08,9.88,10.03,37632931,0
2017-08-01,9.9,9.96,9.8136,9.89,21131820,0
2017-08-02,9.73,9.98,9.67,9.9,24107450,0
2017-08-03,9.91,9.91,9.78,9.82,13061744,0
2017-08-04,9.89,10.06,9.78,9.97,21540067,0
2017-08-07,10.1,10.36,10.09,10.35,24580902,0
2017-08-08,10.15,10.395,10.02,10.2,44404926,0
2017-08-09,10.09,10.21,10.01,10.04,28459231,0
2017-08-10,10.11,10.14,9.845,9.85,29824249,0
2017-08-11,9.71,9.83,9.56,9.69,25154519,0
2017-08-14,9.64,9.87,9.64,9.73,33752010,0
2017-08-15,9.7,9.8,9.56,9.78,21438670,0
2017-08-16,9.92,10.14,9.85,10.1,45295548,0
2017-08-17,10.05,10.1,9.7,9.72,31371679,0
2017-08-18,9.99,10.12,9.84,10.03,30590506,0
2017-08-21,10.16,10.23,9.96,9.99,33830524,0
2017-08-22,10.14,10.22,9.97,10,22041402,0
2017-08-23,9.99,10.33,9.975,10.33,27962332,0
2017-08-24,10.4,10.8,10.34,10.72,35632477,0
2017-08-25,10.76,10.795,10.56,10.68,32261715,0
2017-08-28,10.67,10.9,10.62,10.82,24177357,0
2017-08-29,10.67,10.89,10.62,10.85,22906889,0
2017-08-30,10.81,10.91,10.74,10.81,19477838,0
2017-08-31,11.08,11.13,10.8807,11.07,43028693,0
2017-09-01,11.27,11.46,11.18,11.3,25501823,0
2017-09-05,11.61,11.645,11.2,11.38,46058922,0
2017-09-06,11.38,11.56,11.32,11.5,25900850,0
2017-09-07,11.52,11.715,11.49,11.64,16833155,0
2017-09-08,11.47,11.52,11.08,11.11,44852080,0
2017-09-11,11.24,11.36,11.2,11.25,19849802,0
2017-09-12,11.29,11.43,11.22,11.29,20173488,0
2017-09-13,11.08,11.11,10.89,11.04,31598465,0
2017-09-14,10.77,10.78,10.54,10.74,41595007,0
2017-09-15,10.7,10.89,10.67,10.85,25928796,0
2017-09-18,10.85,10.98,10.82,10.91,22870026,0
2017-09-19,10.74,10.8,10.57,10.78,30295443,0
2017-09-20,10.81,10.825,10.39,10.59,36281295,0
2017-09-21,10.24,10.41,10.2,10.32,42320303,0
2017-09-22,10.28,10.28,10.12,10.16,28920218,0
2017-09-25,10.25,10.25,9.8,9.85,38576316,0
2017-09-26,9.95,10.045,9.9,9.9,21794082,0
2017-09-27,10.01,10.05,9.69,9.99,39238189,0
2017-09-28,9.88,9.96,9.78,9.94,25772099,0
2017-09-29,10.13,10.14,9.94,10.07,26670810,0
2017-10-02,10.11,10.17,10.05,10.06,16415004,0
2017-10-03,10.12,10.31,10.03,10.31,37113430,0
2017-10-04,10.4,10.54,10.35,10.37,28213038,0
2017-10-05,10.53,10.54,10.18,10.19,21930752,0
2017-10-06,10.1,10.15,10,10.13,18155971,0
2017-10-09,9.845,9.895,9.764,9.81,21733690,0
2017-10-10,9.83,9.906,9.74,9.82,29726048,0
2017-10-11,9.75,9.8,9.72,9.79,28731336,0
2017-10-12,9.78,9.97,9.715,9.86,21149553,0
2017-10-13,10.16,10.48,10.16,10.45,59726128,0
2017-10-16,10.57,10.65,10.32,10.5,41898793,0
2017-10-17,10.41,10.46,10.22,10.26,24115464,0
2017-10-18,10.22,10.23,9.95,10.15,23445759,0
2017-10-19,10.02,10.35,9.97,10.33,23340913,0
2017-10-20,10.49,10.56,10.28,10.28,37692132,0
2017-10-23,10.23,10.34,10.045,10.05,19016851,0
2017-10-24,10.04,10.39,10.03,10.38,28656996,0
2017-10-25,10.38,10.405,10.12,10.33,22194188,0
2017-10-26,10.3,10.3,9.88,9.88,38365061,0
2017-10-27,9.8,10.06,9.75,10.01,26136492,0
2017-10-30,9.86,10.09,9.73,9.82,35214269,0
2017-10-31,9.76,9.95,9.74,9.79,20788484,0
2017-11-01,10.02,10.16,9.96,10.04,30209127,0
2017-11-02,10.075,10.26,9.97,10.26,24143399,0
2017-11-03,10.19,10.22,9.95,10.09,31077123,0
2017-11-06,10.53,10.54,10.53,10.53,30536730,0
2017-11-07,10.44,10.47,10.23,10.32,25876033,0
2017-11-08,10.43,10.44,10.25,10.39,18138920,0
2017-11-09,10.16,10.23,10.03,10.13,18712086,0
2017-11-10,10.03,10.11,9.91,10.07,21876840,0
