Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.493,11.591,11.361,11.425,344478,0
2005-02-28,11.425,11.458,11.2,11.278,568894,0
2005-03-01,11.067,11.328,11.02,11.263,518710,0
2005-03-02,11.035,11.263,10.841,11.149,537731,0
2005-03-03,11.23,11.361,10.92,11.166,349080,0
2005-03-04,11.245,11.313,11.149,11.214,473741,0
2005-03-07,11.295,11.425,11.166,11.166,149817,0
2005-03-08,11.002,11.102,10.741,10.775,540672,0
2005-03-09,10.645,10.662,10.139,10.268,496936,0
2005-03-10,10.238,10.333,10.023,10.301,198835,0
2005-03-11,10.531,10.693,9.959,10.156,239693,0
2005-03-14,9.928,10.301,9.797,10.301,289076,0
2005-03-15,10.283,10.283,9.797,9.928,430184,0
2005-03-16,9.763,10.007,9.763,9.895,161099,0
2005-03-17,9.814,10.317,9.697,10.317,533800,0
2005-03-18,10.056,10.056,9.86,9.959,644538,0
2005-03-21,9.846,9.911,9.745,9.846,262577,0
2005-03-22,9.895,9.959,9.1629,9.4197,776070,0
2005-03-23,9.3078,9.3078,8.8552,9.0838,658521,0
2005-03-24,9.1982,9.3224,9.0838,9.181,625088,0
2005-03-28,9.0838,9.1629,8.9888,9.0677,482821,0
2005-03-29,9.181,9.3575,8.872,8.9393,514354,0
2005-03-30,9.1485,9.649,9.1162,9.552,971101,0
2005-03-31,9.618,9.763,9.552,9.73,558709,0
2005-04-01,9.928,10.023,9.633,9.682,659507,0
2005-04-04,9.682,9.779,9.4527,9.763,651163,0
2005-04-05,9.763,9.763,9.516,9.552,391285,0
2005-04-06,9.552,9.712,9.485,9.516,581345,0
2005-04-07,9.601,9.99,9.601,9.911,1037481,0
2005-04-08,9.895,9.895,9.697,9.779,279199,0
2005-04-11,9.763,10.007,9.763,9.86,110611,0
2005-04-12,9.911,10.156,9.649,10.09,708220,0
2005-04-13,10.107,10.35,9.878,9.99,644538,0
2005-04-14,9.944,9.944,9.697,9.814,290918,0
2005-04-15,9.763,9.779,9.4527,9.47,920243,0
2005-04-18,9.47,9.763,9.47,9.633,381287,0
2005-04-19,9.779,10.023,9.779,9.878,311408,0
2005-04-20,9.763,9.797,9.4352,9.4527,801963,0
2005-04-21,9.47,9.649,9.4197,9.618,318525,0
2005-04-22,9.601,9.73,9.181,9.2145,812700,0
2005-04-25,9.2602,9.552,9.2602,9.501,364601,0
2005-04-26,9.1982,9.3876,9.1982,9.3224,859139,0
2005-04-27,9.3224,9.4352,9.2271,9.2602,383250,0
2005-04-28,9.2145,9.2602,8.7578,8.7887,732080,0
2005-04-29,8.7887,8.7887,8.4311,8.5947,1177481,0
2005-05-02,8.6592,8.8552,8.529,8.676,433369,0
2005-05-03,8.5789,8.6933,8.3508,8.3984,272517,0
2005-05-04,8.4136,8.7887,8.4136,8.7725,452085,0
2005-05-05,8.7578,9.0168,8.7094,8.8552,421468,0
2005-05-06,8.9057,9.0512,8.8879,9.0168,329998,0
2005-05-09,9.0168,9.0168,8.6249,8.6425,341042,0
2005-05-10,8.5789,8.6249,8.1372,8.3508,511345,0
2005-05-11,8.3169,8.3984,8.0567,8.3984,3667472,0
2005-05-12,8.3169,8.3508,8.1868,8.2201,488282,0
2005-05-13,8.1372,8.2356,7.8118,7.9751,433065,0
2005-05-16,7.9588,8.1706,7.8607,8.1372,289446,0
2005-05-17,8.1211,8.1372,8.0404,8.1372,126441,0
2005-05-18,8.1706,8.2677,8.1372,8.1868,1346747,0
2005-05-19,8.1868,8.1868,7.9588,8.0404,276500,0
2005-05-20,8.0729,8.0888,7.9751,8.0404,424349,0
2005-05-23,7.8771,8.0237,7.8771,7.9751,582023,0
2005-05-24,7.9095,8.0078,7.9095,8.0078,299260,0
2005-05-25,7.9588,8.0729,7.7958,8.0729,483802,0
2005-05-26,8.0567,8.1372,7.9751,8.1372,217177,0
2005-05-27,8.1706,8.4629,8.0567,8.3678,1181531,0
2005-05-31,8.4136,8.4793,8.2031,8.2522,253744,0
2005-06-01,8.2997,8.6592,8.2997,8.5947,784598,0
2005-06-02,8.7094,8.872,8.5626,8.6933,1073371,0
2005-06-03,8.7094,8.7578,8.3343,8.4136,436380,0
2005-06-06,8.2522,8.2522,7.8118,8.1372,1262938,0
2005-06-07,8.0567,8.1049,7.8282,7.991,1848890,0
2005-06-08,8.0237,8.0729,7.6979,7.7628,414540,0
2005-06-09,7.5021,7.5997,7.3225,7.5021,589201,0
2005-06-10,7.5997,7.7791,7.5227,7.7305,483433,0
2005-06-13,7.7305,7.8932,7.5832,7.6327,599076,0
2005-06-14,7.5997,8.0078,7.4857,7.9751,1102205,0
2005-06-15,7.7958,7.8932,7.6327,7.7791,302642,0
2005-06-16,7.9751,8.0567,7.7958,7.991,472451,0
2005-06-17,8.2677,8.4136,8.1868,8.2997,1008092,0
2005-06-20,8.2356,8.3826,8.0729,8.1049,428585,0
2005-06-21,8.1211,8.1211,7.8118,8.0404,556684,0
2005-06-22,8.0237,8.1049,7.6327,7.7791,405400,0
2005-06-23,7.6327,7.6327,6.9154,6.9154,781834,0
2005-06-24,7.0784,7.3391,7.0784,7.1597,395271,0
2005-06-27,7.1926,7.3717,7.1597,7.3391,382454,0
2005-06-28,7.3391,7.3717,7.2088,7.2742,349999,0
2005-06-29,7.2413,7.2742,7.0295,7.0617,612755,0
2005-06-30,7.0784,7.1597,6.9154,6.9479,263559,0
2005-07-01,6.9966,7.0945,6.9479,7.0617,1276988,0
2005-07-05,6.6869,6.8175,6.5609,6.7685,963429,0
2005-07-06,6.6218,6.7849,6.6052,6.7849,603126,0
2005-07-07,6.6707,6.736,6.5119,6.5609,682633,0
2005-07-08,6.5932,6.7685,6.5119,6.7199,1728524,0
2005-07-11,6.7849,6.9966,6.7849,6.9154,457604,0
2005-07-12,6.9479,7.3064,6.9316,7.1763,1224107,0
2005-07-13,7.3225,7.4857,7.2413,7.2742,743921,0
2005-07-14,7.4205,7.5507,7.2413,7.5346,1384226,0
2005-07-15,7.3555,7.5507,7.2907,7.4857,603612,0
2005-07-18,7.4857,7.6654,7.4857,7.6488,1078527,0
2005-07-19,7.4857,7.5183,7.3225,7.3879,813188,0
2005-07-20,7.2413,7.5183,7.1436,7.4696,478341,0
2005-07-21,7.4696,7.4696,7.1597,7.2413,1375703,0
2005-07-22,7.1597,7.2576,6.9643,6.9966,907788,0
2005-07-25,6.6218,6.9154,6.5769,6.7849,860919,0
2005-07-26,6.6218,6.8338,6.528,6.7685,952578,0
2005-07-27,6.7032,6.8663,6.4794,6.7685,982698,0
2005-07-28,6.8012,7.0784,6.8012,6.9966,701406,0
2005-07-29,7.1109,7.2413,7.0784,7.1436,566442,0
2005-08-01,7.3064,7.4857,7.1926,7.3717,639506,0
2005-08-02,7.6488,7.8118,7.4857,7.5507,970611,0
2005-08-03,7.6488,7.6979,7.3555,7.3717,360365,0
2005-08-04,7.437,7.5346,7.1763,7.2088,237480,0
2005-08-05,7.2907,7.437,7.0499,7.1312,855147,0
2005-08-08,7.1637,7.2413,7.001,7.0823,428832,0
2005-08-09,7.2128,7.2742,7.0986,7.2576,442385,0
2005-08-10,7.3555,7.5183,7.1149,7.2413,592755,0
2005-08-11,7.3064,7.3064,6.7887,7.001,868956,0
2005-08-12,6.5932,6.9356,6.5932,6.8868,1485822,0
2005-08-15,7.001,7.1149,6.9193,6.9847,869751,0
2005-08-16,7.0499,7.0659,6.7726,6.8379,589695,0
2005-08-17,6.9032,6.952,6.8702,6.8868,3233669,0
2005-08-18,6.8868,6.8868,6.7077,6.7726,12174678,0
2005-08-19,6.7563,6.7726,6.3977,6.6748,3190725,0
2005-08-22,6.7563,6.9356,6.7563,6.9193,616690,0
2005-08-23,6.8379,6.9032,6.6748,6.7726,763066,0
2005-08-24,6.6748,6.7563,6.5609,6.5932,764416,0
2005-08-25,6.626,6.9356,6.626,6.8702,854656,0
2005-08-26,6.9685,6.9685,6.7237,6.7726,462818,0
2005-08-29,6.7887,6.8702,6.7401,6.8214,398586,0
2005-08-30,6.8538,6.9193,6.6748,6.6748,625643,0
2005-08-31,6.8214,6.9193,6.7237,6.7563,399631,0
2005-09-01,6.7563,6.8379,6.6748,6.8052,349015,0
2005-09-02,6.7726,6.8702,6.7401,6.8052,914290,0
2005-09-06,6.8214,6.9356,6.7563,6.9193,2843117,0
2005-09-07,6.9356,6.9356,6.8214,6.8868,65275,0
2005-09-08,6.8379,6.8538,6.7401,6.7726,766129,0
2005-09-09,6.7887,6.9032,6.7401,6.8538,400670,0
2005-09-12,6.8379,6.8379,6.7077,6.7401,1459261,0
2005-09-13,6.7726,6.7887,6.5119,6.5769,807355,0
2005-09-14,6.5769,6.6585,6.4956,6.5932,1431774,0
2005-09-15,6.7077,6.7563,6.5119,6.5609,533436,0
2005-09-16,6.528,6.528,5.9088,6.1044,3125385,0
2005-09-19,6.0719,6.137,5.7457,5.9416,1317113,0
2005-09-20,5.9905,6.0719,5.8599,6.0065,860977,0
2005-09-21,5.9416,6.0881,5.8925,6.0719,675272,0
2005-09-22,5.925,6.0065,5.697,5.9416,587111,0
2005-09-23,5.9577,6.1532,5.7622,6.1044,435826,0
2005-09-26,6.1044,6.3651,6.0231,6.2351,957724,0
2005-09-27,6.316,6.3489,6.137,6.1859,331532,0
2005-09-28,6.1859,6.2187,6.0395,6.1532,945640,0
2005-09-29,6.1532,6.4304,6.1044,6.3651,845704,0
2005-09-30,6.3815,6.4304,6.316,6.3651,1761159,0
2005-10-03,6.4139,6.5932,6.3977,6.5119,1166498,0
2005-10-04,6.5609,6.5609,6.316,6.463,253191,0
2005-10-05,6.3489,6.3489,6.0065,6.2026,1585270,0
2005-10-06,6.1044,6.2026,5.9577,6.0555,557971,0
2005-10-07,6.1044,6.2673,6.1044,6.2351,248525,0
2005-10-10,6.2673,6.3651,6.1697,6.3001,623616,0
2005-10-11,6.3489,6.3651,5.8599,5.8599,4935623,0
2005-10-12,5.8599,5.8599,5.485,5.5012,1067235,0
2005-10-13,5.5177,5.7294,5.3707,5.7294,1050734,0
2005-10-14,5.7947,5.8272,5.5664,5.6154,802636,0
2005-10-17,5.697,5.697,5.5826,5.6154,449077,0
2005-10-18,5.599,5.599,5.322,5.3707,787112,0
2005-10-19,5.322,5.3872,5.2569,5.322,929689,0
2005-10-20,5.3381,5.3707,4.9794,5.0772,1625944,0
2005-10-21,5.2402,5.3545,5.0772,5.322,1098651,0
2005-10-24,5.3707,5.5012,5.3507,5.5012,309449,0
2005-10-25,5.4687,5.6154,5.4522,5.4522,760244,0
2005-10-26,5.4522,5.5338,5.436,5.5177,284229,0
2005-10-27,5.5338,5.599,5.4522,5.5664,733125,0
2005-10-28,5.436,6.0231,5.436,5.9416,2319804,0
2005-10-31,5.9416,6.0065,5.7457,5.9416,939263,0
2005-11-01,5.9905,6.0555,5.8761,5.974,344907,0
2005-11-02,6.0065,6.0231,5.9088,5.9905,1597539,0
2005-11-03,6.0065,6.0231,5.7294,5.7294,609260,0
2005-11-04,5.7457,5.7947,5.4522,5.5012,889933,0
2005-11-07,5.5338,5.6479,5.485,5.6314,1029510,0
2005-11-08,5.5664,5.6479,5.5177,5.6154,900303,0
2005-11-09,5.599,5.6154,5.5177,5.5503,254840,0
2005-11-10,5.5664,5.697,5.5177,5.6314,322088,0
2005-11-11,5.697,5.7947,5.6479,5.7622,833313,0
2005-11-14,5.599,5.6479,5.5338,5.6154,552635,0
2005-11-15,5.5664,5.6314,5.5503,5.5664,104723,0
2005-11-16,5.6646,5.697,5.5012,5.5012,282516,0
2005-11-17,5.5826,5.697,5.5338,5.6807,308954,0
2005-11-18,5.6154,5.6646,5.5177,5.6154,227240,0
2005-11-21,5.697,5.697,5.5338,5.6314,251412,0
2005-11-22,5.4687,5.7294,5.4035,5.6314,795150,0
2005-11-23,5.6314,5.7129,5.5664,5.6154,592883,0
2005-11-25,5.6479,5.7129,5.6154,5.697,167240,0
2005-11-28,5.8108,5.8272,5.6479,5.697,926744,0
2005-11-29,5.697,5.8272,5.6646,5.7457,274784,0
2005-11-30,5.7457,5.8437,5.6807,5.7782,385579,0
2005-12-01,5.9088,5.9905,5.7947,5.925,1025705,0
2005-12-02,6.2673,6.9356,6.2351,6.7401,5984520,0
2005-12-05,6.7401,7.437,6.5447,6.6913,4205077,0
2005-12-06,6.8379,6.8379,6.5932,6.6423,2185638,0
2005-12-07,6.7401,6.7401,6.4956,6.6423,3501026,0
2005-12-08,6.7563,6.7726,6.6097,6.6423,1362325,0
2005-12-09,6.626,6.6748,6.5769,6.6423,121101,0
2005-12-12,6.6423,6.7401,6.5769,6.5932,483986,0
2005-12-13,6.5119,6.6913,6.4956,6.6585,618646,0
2005-12-14,6.6423,6.6585,6.4468,6.5119,714049,0
2005-12-15,6.5119,6.5609,6.3651,6.3815,419750,0
2005-12-16,6.3815,6.3977,6.1208,6.2511,713061,0
2005-12-19,6.137,6.1697,5.8599,5.9088,594414,0
2005-12-20,5.8599,6.0395,5.8599,5.9416,564903,0
2005-12-21,5.9905,6.1532,5.9577,6.137,1955455,0
2005-12-22,6.137,6.1697,5.9905,6.0719,494172,0
2005-12-23,5.9905,6.0881,5.974,6.0231,405400,0
2005-12-27,6.0231,6.1208,6.0065,6.0395,486378,0
2005-12-28,6.0719,6.1208,6.0555,6.0555,334538,0
2005-12-29,6.1208,6.2351,6.0881,6.1859,294725,0
2005-12-30,6.137,6.2026,6.0395,6.1532,275399,0
2006-01-03,6.5119,6.7237,6.4468,6.6748,5289426,0
2006-01-04,7.0823,7.4532,7.0823,7.2907,9201684,0
2006-01-05,7.1965,7.6654,7.1965,7.5832,4124952,0
2006-01-06,8.0567,8.2522,7.8932,8.2522,7648437,0
2006-01-09,8.4136,8.4959,7.991,8.1049,2940974,0
2006-01-10,7.9095,7.9588,7.8282,7.9417,3667962,0
2006-01-11,8.2031,8.3343,8.1049,8.3169,3837287,0
2006-01-12,8.3826,8.4629,7.9751,7.9751,2980968,0
2006-01-13,7.9751,8.0729,7.9095,8.0078,748586,0
2006-01-17,7.991,8.0237,7.7305,7.7958,758649,0
2006-01-18,7.6812,7.7791,7.6162,7.7305,1465885,0
2006-01-19,7.8118,7.8607,7.7305,7.8441,867357,0
2006-01-20,7.9259,7.9259,7.6812,7.714,1280486,0
2006-01-23,7.5997,7.7465,7.4857,7.7305,1673367,0
2006-01-24,7.7958,7.9259,7.7628,7.8771,2466313,0
2006-01-25,7.8441,7.9751,7.7958,7.9259,712759,0
2006-01-26,7.9588,8.1541,7.8771,8.1049,3422566,0
2006-01-27,8.1211,8.2847,8.0237,8.0404,1054841,0
2006-01-30,7.9417,7.9751,7.8441,7.9751,2389129,0
2006-01-31,7.9417,7.9417,7.7791,7.8441,2744223,0
2006-02-01,7.8932,8.1372,7.8441,8.1372,3691276,0
2006-02-02,8.2847,8.3343,7.9751,8.0078,1896869,0
2006-02-03,7.8441,8.1541,7.6488,8.1211,1553552,0
2006-02-06,8.1706,8.2997,8.1372,8.2522,1097667,0
2006-02-07,8.4959,8.5789,8.2031,8.3343,3821213,0
2006-02-08,8.3169,8.5947,8.2677,8.5459,1062265,0
2006-02-09,8.4469,8.7578,8.4469,8.5947,1323612,0
2006-02-10,8.872,8.872,8.5947,8.6425,1038399,0
2006-02-13,8.6111,8.6111,8.3826,8.4136,983063,0
2006-02-14,8.4311,8.6111,8.2356,8.4136,1281777,0
2006-02-15,8.2997,8.529,8.2356,8.4629,605333,0
2006-02-16,8.5116,9.001,8.4136,8.8045,2693855,0
2006-02-17,8.9393,9.0347,8.7257,8.9702,1981956,0
2006-02-21,8.5626,8.5789,8.1049,8.2201,2785697,0
2006-02-22,8.2201,8.3169,8.1706,8.1868,1166866,0
2006-02-23,8.1541,8.1541,7.8771,7.9259,1309567,0
2006-02-24,7.6488,8.5116,7.5832,8.3508,2718459,0
2006-02-27,8.4136,8.4629,8.0729,8.1706,710670,0
2006-02-28,8.2997,8.2997,7.8282,8.0567,638586,0
2006-03-01,8.0729,8.3343,8.0567,8.3169,1239628,0
2006-03-02,8.2997,8.4629,8.2677,8.3826,1390177,0
2006-03-03,8.2677,8.676,8.2522,8.6249,2792382,0
2006-03-06,8.676,8.676,8.1706,8.1868,926195,0
2006-03-07,8.0078,8.1541,7.6488,7.8118,1081897,0
2006-03-08,7.7791,7.9588,7.6812,7.8932,1430916,0
2006-03-09,7.9095,7.991,7.7305,7.7791,958280,0
2006-03-10,7.8607,7.8771,7.7305,7.7958,1021530,0
2006-03-13,7.8282,7.8607,7.5183,7.5672,451589,0
2006-03-14,7.3879,7.8607,7.3879,7.6162,1304967,0
2006-03-15,7.6654,7.8607,7.5997,7.8282,920303,0
2006-03-16,7.8441,7.9259,7.7958,7.8118,458588,0
2006-03-17,7.8118,7.8441,7.5183,7.6327,812206,0
2006-03-20,7.5672,7.7465,7.2907,7.3555,997544,0
2006-03-21,7.4043,7.4043,7.001,7.1149,1432574,0
2006-03-22,7.1149,7.3225,7.0823,7.2413,473004,0
2006-03-23,7.2413,7.3064,6.8702,7.0334,1946497,0
2006-03-24,7.0334,7.0986,6.9032,6.9685,2033486,0
2006-03-27,6.9032,6.9032,6.6748,6.7237,2786864,0
2006-03-28,6.4304,6.5769,6.3001,6.3489,4346735,0
2006-03-29,6.2673,6.5609,6.2187,6.463,1392576,0
2006-03-30,6.528,6.7726,6.528,6.6585,2857783,0
2006-03-31,6.7563,6.9685,6.6585,6.9685,1882263,0
2006-04-03,7.0169,7.3555,6.8868,7.1475,3548148,0
2006-04-04,7.2907,7.5021,7.1637,7.4532,2685143,0
2006-04-05,7.5183,7.5507,7.2413,7.3555,3080727,0
2006-04-06,7.3717,7.4043,7.1475,7.3225,3096677,0
2006-04-07,7.2413,7.3391,7.1312,7.1805,3071524,0
2006-04-10,7.1965,7.1965,6.8379,6.9685,2135331,0
2006-04-11,6.9193,7.001,6.5769,6.6913,1704287,0
2006-04-12,6.6748,6.7563,6.5609,6.6097,1294903,0
2006-04-13,6.528,6.626,6.4468,6.6097,1471652,0
2006-04-17,6.5609,6.5932,6.4468,6.463,1594660,0
2006-04-18,6.4794,6.626,6.4468,6.5609,2645945,0
2006-04-19,6.7077,6.8868,6.6585,6.8538,2240300,0
2006-04-20,6.8538,7.2576,6.7887,7.1637,4009558,0
2006-04-21,7.2742,7.5672,7.2413,7.437,2269806,0
2006-04-24,7.3555,7.3555,7.001,7.1312,1011346,0
2006-04-25,7.0986,7.1637,6.9032,6.9847,1156619,0
2006-04-26,6.9032,7.0823,6.7887,6.9193,1432945,0
2006-04-27,6.8379,7.001,6.6097,6.7563,3243978,0
2006-04-28,6.6585,6.8538,6.6585,6.7237,1817358,0
2006-05-01,6.7401,6.8214,6.5769,6.626,564045,0
2006-05-02,6.7237,6.7401,6.4468,6.6423,2578520,0
2006-05-03,6.7887,6.8538,6.7401,6.8379,1209687,0
2006-05-04,6.5119,6.626,6.4139,6.4139,6108998,0
2006-05-05,6.3489,6.3489,5.8599,5.9577,6764212,0
2006-05-08,5.9416,5.9577,5.697,5.7782,2058823,0
2006-05-09,5.8437,5.9416,5.7782,5.9088,1097357,0
2006-05-10,5.9088,5.9088,5.5177,5.6479,3007227,0
2006-05-11,5.6154,5.6154,5.3058,5.322,1460670,0
2006-05-12,5.3058,5.322,4.9472,5.0284,5073112,0
2006-05-15,4.8493,5.0448,4.7189,4.8657,3310233,0
2006-05-16,5.0122,5.2402,4.996,5.1915,1849809,0
2006-05-17,5.0938,5.1591,4.8493,4.8984,2185878,0
2006-05-18,4.8493,5.485,4.8493,5.3707,3060294,0
2006-05-19,5.3058,5.5338,4.9472,5.0772,1147238,0
2006-05-22,4.7189,4.7678,4.344,4.5558,1903734,0
2006-05-23,4.7189,4.8657,4.344,4.4255,880919,0
2006-05-24,4.2502,4.3767,3.8262,4.2175,3236487,0
2006-05-25,4.2665,4.5558,4.0709,4.5395,3050417,0
2006-05-26,4.7351,5.061,4.6373,5.0122,2859932,0
2006-05-30,4.4906,4.6051,4.0709,4.1358,4573786,0
2006-05-31,4.2342,4.2991,3.9894,4.1199,2518214,0
2006-06-01,4.0709,4.5558,4.0384,4.5558,1525148,0
2006-06-02,4.5723,4.8493,4.4906,4.8493,5455564,0
2006-06-05,4.67,4.67,4.4906,4.5723,3500108,0
2006-06-06,4.5395,4.5558,4.1849,4.2342,3946367,0
2006-06-07,4.2665,4.5072,4.1525,4.344,3367598,0
2006-06-08,4.2828,4.3157,4.0548,4.1849,2356920,0
2006-06-09,4.2665,4.2828,4.0222,4.1687,3873240,0
2006-06-12,4.1199,4.1525,3.7447,3.8427,3173977,0
2006-06-13,3.7777,3.8917,3.6961,3.7447,2031527,0
2006-06-14,3.8262,3.957,3.5167,3.9243,3677654,0
2006-06-15,3.957,4.1525,3.9243,4.1358,2190236,0
2006-06-16,4.0709,4.1036,3.908,4.1036,1825885,0
2006-06-19,3.957,4.0548,3.8427,3.957,3489374,0
2006-06-20,3.957,3.9894,3.7125,3.7125,1176865,0
2006-06-21,3.7447,3.957,3.7447,3.9409,3746434,0
2006-06-22,3.8757,4.0384,3.7447,3.9733,3533729,0
2006-06-23,3.7942,3.9409,3.7613,3.9243,2539069,0
2006-06-26,3.9243,3.9409,3.8262,3.908,1462389,0
2006-06-27,3.957,3.9733,3.8427,3.8757,1116069,0
2006-06-28,3.8757,4.0709,3.8427,4.0548,9118374,0
2006-06-29,4.0709,4.2175,3.957,4.2175,2077716,0
2006-06-30,4.0709,4.0709,3.8757,4.0055,1245886,0
2006-07-03,4.0055,4.0709,3.9243,3.9894,538095,0
2006-07-05,3.8917,3.9243,3.68,3.7613,1373862,0
2006-07-06,3.7613,3.9894,3.7447,3.9894,1684780,0
2006-07-07,3.9409,3.957,3.8591,3.9409,1247051,0
2006-07-10,3.9409,4.0222,3.8917,3.908,985639,0
2006-07-11,3.908,4.1036,3.8262,4.0709,1610546,0
2006-07-12,4.0709,4.1036,3.957,4.0384,1415393,0
2006-07-13,3.957,3.957,3.7942,3.7942,1510485,0
2006-07-14,3.81,3.8262,3.68,3.7447,949383,0
2006-07-17,3.7447,3.908,3.7447,3.8262,539933,0
2006-07-18,3.9243,3.9409,3.8262,3.9409,737233,0
2006-07-19,3.9409,4.1358,3.9243,4.0709,1531346,0
2006-07-20,4.0709,4.1358,3.8262,3.8262,1398460,0
2006-07-21,3.7286,3.7942,3.6632,3.7777,4023852,0
2006-07-24,3.8757,3.9409,3.6632,3.7447,2387232,0
2006-07-25,3.7286,3.7613,3.5004,3.7447,5125869,0
2006-07-26,3.68,3.7613,3.5821,3.7286,3629127,0
2006-07-27,3.7125,3.8262,3.6961,3.7942,3636919,0
2006-07-28,3.81,4.0384,3.81,4.0055,5938018,0
2006-07-31,3.9733,4.1036,3.9733,4.1036,4628695,0
2006-08-01,4.0548,4.0548,3.9894,4.0222,1366987,0
2006-08-02,4.0709,4.2342,4.0384,4.2175,1376006,0
2006-08-03,4.0873,4.2828,4.0548,4.2502,1216808,0
2006-08-04,4.2828,4.2991,4.0873,4.1036,1152813,0
2006-08-07,4.1036,4.1199,4.0222,4.0384,1257297,0
2006-08-08,4.0709,4.1036,3.9733,4.0055,1468827,0
2006-08-09,4.0384,4.0709,3.908,3.908,1132388,0
2006-08-10,3.9243,4.0709,3.8917,4.0384,731163,0
2006-08-11,4.0384,4.0548,3.957,4.0548,1236254,0
2006-08-14,4.0222,4.1525,4.0222,4.0709,754658,0
2006-08-15,4.1525,4.3969,4.1239,4.3807,2446554,0
2006-08-16,4.5436,4.7678,4.5111,4.7229,3040912,0
2006-08-17,4.6414,4.7678,4.462,4.5925,4418019,0
2006-08-18,4.6741,4.6902,4.5273,4.6902,2297663,0
2006-08-21,4.5764,4.7351,4.5436,4.6414,2225575,0
2006-08-22,4.6902,4.7229,4.5925,4.7229,1579687,0
2006-08-23,4.7229,4.7229,4.6088,4.6576,1326744,0
2006-08-24,4.6576,4.6576,4.5273,4.5925,1342692,0
2006-08-25,4.6414,4.67,4.5764,4.6253,863986,0
2006-08-28,4.6414,4.8984,4.6253,4.8165,2544587,0
2006-08-29,4.8816,5.061,4.8816,5.0122,2740721,0
2006-08-30,5.061,5.1591,4.9794,5.1265,2205146,0
2006-08-31,5.1751,5.2402,5.1424,5.2078,4142076,0
2006-09-01,5.2569,5.3545,5.1751,5.322,2663547,0
2006-09-05,5.0284,5.2728,4.9634,5.0122,3907655,0
2006-09-06,5.0448,5.0448,4.7678,4.8002,4695626,0
2006-09-07,4.8657,4.8657,4.7229,4.7678,451163,0
2006-09-08,4.7678,5.0448,4.7229,4.9307,1775084,0
2006-09-11,4.996,5.1751,4.996,5.0122,3365568,0
2006-09-12,5.2569,5.4522,5.1915,5.3381,4073360,0
2006-09-13,5.3381,5.3872,5.2078,5.2728,1796861,0
2006-09-14,5.2078,5.2078,5.0772,5.1099,1408892,0
2006-09-15,5.0938,5.1751,4.9794,5.0938,1261957,0
2006-09-18,5.061,5.1915,5.0284,5.1099,796562,0
2006-09-19,5.061,5.1099,4.8002,4.9307,849626,0
2006-09-20,5.0284,5.061,4.7678,4.7678,1391652,0
2006-09-21,4.8002,4.8332,4.5601,4.6741,1936007,0
2006-09-22,4.5925,4.7229,4.5601,4.6741,644292,0
2006-09-25,4.6576,4.6902,4.4461,4.6576,1157911,0
2006-09-26,4.6414,4.7678,4.6414,4.7066,718339,0
2006-09-27,4.7066,4.7842,4.5925,4.7842,1157911,0
2006-09-28,4.8165,5.1424,4.7678,5.1424,2809378,0
2006-09-29,5.0938,5.1424,5.0448,5.0772,605645,0
2006-10-02,5.1591,5.2728,5.1265,5.1591,980428,0
2006-10-03,5.1591,5.1591,5.0448,5.0938,777847,0
2006-10-04,5.061,5.3707,5.061,5.3545,865825,0
2006-10-05,5.3707,5.3872,5.1591,5.2243,787237,0
2006-10-06,5.1591,5.1751,5.0448,5.1591,627787,0
2006-10-09,5.1424,5.2896,5.0772,5.1265,685274,0
2006-10-10,5.1751,5.2569,5.1424,5.1591,824356,0
2006-10-11,5.1099,5.1591,5.0122,5.061,825948,0
2006-10-12,5.0284,5.3381,5.0284,5.2896,1244477,0
2006-10-13,5.2243,5.3058,5.1591,5.2569,562452,0
2006-10-16,5.2078,5.3872,5.1751,5.3545,1023005,0
2006-10-17,5.322,5.3545,5.2243,5.322,584786,0
2006-10-18,5.3707,5.5338,5.3545,5.5177,5054950,0
2006-10-19,5.5338,5.6479,5.3707,5.3707,746991,0
2006-10-20,5.436,5.5177,5.322,5.322,2527903,0
2006-10-23,5.3381,5.4522,5.2569,5.436,342579,0
2006-10-24,5.4035,5.4198,5.1915,5.2896,586991,0
2006-10-25,5.1915,5.2569,5.0772,5.1265,1293860,0
2006-10-26,5.1751,5.4522,5.1751,5.3872,1625268,0
2006-10-27,5.697,5.8925,5.4522,5.8272,6382679,0
2006-10-30,5.697,5.7457,5.5503,5.5826,1877973,0
2006-10-31,5.6646,5.7622,5.5826,5.6807,1193491,0
2006-11-01,5.8108,5.8599,5.697,5.7129,783744,0
2006-11-02,5.7947,5.8272,5.6314,5.7622,431591,0
2006-11-03,6.1532,6.1532,5.9088,6.1044,2727719,0
2006-11-06,6.1859,6.463,6.1532,6.4468,2698827,0
2006-11-07,6.4468,6.5447,6.2187,6.2351,3474958,0
2006-11-08,6.2673,6.3977,6.1208,6.3489,1586434,0
2006-11-09,6.4794,6.4794,6.2838,6.316,1913119,0
2006-11-10,6.316,6.3489,6.2351,6.2673,894045,0
2006-11-13,6.3001,6.4468,6.3001,6.4139,1459870,0
2006-11-14,6.5447,6.6913,6.4304,6.4956,3449191,0
2006-11-15,6.3651,6.5524,6.3651,6.5119,913370,0
2006-11-16,6.5769,6.6097,6.2511,6.2673,1469625,0
2006-11-17,6.2511,6.2838,6.137,6.2351,1002083,0
2006-11-20,6.2673,6.4956,6.2351,6.4956,773804,0
2006-11-21,6.4794,6.7887,6.4794,6.7077,3263242,0
2006-11-22,6.7563,6.8538,6.6913,6.7401,2200604,0
2006-11-24,6.7401,6.7401,6.6423,6.6748,802697,0
2006-11-27,6.528,6.528,6.2838,6.3977,1750115,0
2006-11-28,6.2351,6.3977,6.137,6.3815,1572878,0
2006-11-29,6.4304,6.463,6.3489,6.463,862268,0
2006-11-30,6.3977,6.4468,6.2351,6.3489,2004226,0
2006-12-01,6.3001,6.3001,6.0231,6.1532,4736550,0
2006-12-04,6.137,6.2351,6.0555,6.1208,3285019,0
2006-12-05,6.1859,6.2026,6.0719,6.1697,3288086,0
2006-12-06,6.1532,6.1859,6.0395,6.0881,1062453,0
2006-12-07,6.1532,6.1859,6.0395,6.1697,4024220,0
2006-12-08,6.2511,6.4304,6.2351,6.4139,2229932,0
2006-12-11,6.5932,6.6748,6.4794,6.4956,3325812,0
2006-12-12,6.6097,6.6585,6.4956,6.6585,1041472,0
2006-12-13,6.6748,6.6748,6.463,6.4794,1145765,0
2006-12-14,6.7237,6.7887,6.626,6.6748,1745204,0
2006-12-15,6.7401,6.7726,6.5932,6.6748,2171464,0
2006-12-18,6.528,6.6097,6.4139,6.5609,914290,0
2006-12-19,6.4139,6.6585,6.3815,6.5932,563252,0
2006-12-20,6.6423,6.7401,6.4304,6.4304,1152326,0
2006-12-21,6.4139,6.4304,6.3489,6.3977,726074,0
2006-12-22,6.4794,6.4794,6.3325,6.463,732267,0
2006-12-26,6.5119,6.5447,6.4956,6.5447,285031,0
2006-12-27,6.5447,6.7237,6.528,6.6748,912200,0
2006-12-28,6.626,6.7401,6.5932,6.6913,2770110,0
2006-12-29,6.7401,6.7563,6.626,6.6748,943005,0
2007-01-03,6.6748,6.7237,6.4468,6.4794,3103671,0
2007-01-04,6.3001,6.316,6.2026,6.2511,2777475,0
2007-01-05,6.2187,6.2187,5.8272,6.0719,4603912,0
2007-01-08,6.0555,6.1859,5.9088,6.1208,2300849,0
2007-01-09,6.1044,6.137,5.8925,5.8925,2082819,0
2007-01-10,5.8108,6.0065,5.7129,5.8599,2039068,0
2007-01-11,5.9905,6.0881,5.7947,5.974,1556619,0
2007-01-12,6.0395,6.1697,5.974,6.1532,1098096,0
2007-01-16,6.1859,6.2673,6.1044,6.1697,2621585,0
2007-01-17,6.1859,6.2351,6.1044,6.2026,3480542,0
2007-01-18,6.2351,6.2673,6.1044,6.1044,3083545,0
2007-01-19,6.1208,6.2187,6.1044,6.1859,962880,0
2007-01-22,6.2351,6.2838,6.1532,6.2026,1237173,0
2007-01-23,6.1532,6.2511,6.1044,6.1859,893988,0
2007-01-24,6.2187,6.2187,6.1208,6.1859,1068770,0
2007-01-25,6.1532,6.2838,6.0395,6.137,676686,0
2007-01-26,6.1697,6.1697,6.0231,6.1532,774173,0
2007-01-29,6.1697,6.1697,6.0231,6.137,616194,0
2007-01-30,6.1532,6.2673,6.137,6.2351,1804041,0
2007-01-31,6.2511,6.2673,6.1697,6.2026,3770535,0
2007-02-01,6.5769,6.8214,6.5447,6.6748,5983291,0
2007-02-02,6.7237,6.7563,6.4956,6.528,2351586,0
2007-02-05,6.5932,6.7887,6.4468,6.6748,861716,0
2007-02-06,6.7401,6.7563,6.626,6.6585,1040795,0
2007-02-07,6.626,6.6585,6.316,6.5119,1191895,0
2007-02-08,6.7077,6.9685,6.6913,6.8868,5650466,0
2007-02-09,6.8868,6.8868,6.7726,6.8214,1557973,0
2007-02-12,6.8214,6.8214,6.5609,6.6748,1118360,0
2007-02-13,6.5769,6.8214,6.5447,6.8052,3189431,0
2007-02-14,6.6913,6.9193,6.6585,6.7237,1165476,0
2007-02-15,6.8214,6.8379,6.6097,6.6097,859449,0
2007-02-16,6.8052,6.8868,6.6913,6.8052,2048642,0
2007-02-20,6.8379,6.9356,6.7887,6.9193,1194163,0
2007-02-21,6.9847,6.9847,6.7401,6.8702,731654,0
2007-02-22,6.8868,6.8868,6.7401,6.7563,2233979,0
2007-02-23,6.7563,6.7563,6.463,6.4794,3359436,0
2007-02-26,6.5609,6.5932,6.3325,6.5119,1908628,0
2007-02-27,6.1208,6.3001,5.7457,6.0231,6436477,0
2007-02-28,5.925,6.1044,5.8761,6.0231,3070906,0
2007-03-01,5.8108,6.0555,5.7457,5.9905,2233633,0
2007-03-02,5.8599,5.9905,5.697,5.7622,2395454,0
2007-03-05,5.5664,5.8108,5.4687,5.5503,3184713,0
2007-03-06,5.7457,5.925,5.697,5.8761,2861098,0
2007-03-07,5.8599,5.9416,5.697,5.8599,3219497,0
2007-03-08,5.9416,5.9905,5.8437,5.8599,2612132,0
2007-03-09,5.8761,6.0065,5.7457,5.974,2389129,0
2007-03-12,5.925,5.9905,5.8761,5.974,1330668,0
2007-03-13,5.8925,5.9088,5.6314,5.697,1253373,0
2007-03-14,5.7129,5.8108,5.5664,5.8108,1564348,0
2007-03-15,5.7129,5.7782,5.6479,5.6646,1922507,0
2007-03-16,5.7129,5.7129,5.5338,5.5826,1411223,0
2007-03-19,5.6646,5.8437,5.6479,5.7457,2779497,0
2007-03-20,5.7294,5.8599,5.697,5.8108,829381,0
2007-03-21,5.8437,6.1532,5.8437,6.1208,4545564,0
2007-03-22,6.1532,6.1532,5.9416,5.9577,1552143,0
2007-03-23,5.925,6.0231,5.8925,5.9577,1170058,0
2007-03-26,5.9577,5.9577,5.697,5.7947,2303673,0
2007-03-27,5.7457,5.7782,5.6314,5.6646,1809749,0
2007-03-28,5.6314,5.8437,5.5338,5.7782,2737109,0
2007-03-29,5.8599,5.925,5.697,5.8437,2009562,0
2007-03-30,5.8437,5.9088,5.6646,5.7129,1841836,0
2007-04-02,5.7782,5.8925,5.7457,5.8437,3970891,0
2007-04-03,5.9088,5.9905,5.8761,5.9577,3096488,0
2007-04-04,5.9905,6.0881,5.8925,6.0881,1769439,0
2007-04-05,6.0231,6.0231,5.8925,5.9088,1713489,0
2007-04-09,5.9905,6.0065,5.8272,5.9088,1405087,0
2007-04-10,5.8272,6.1697,5.7947,6.0881,2659164,0
2007-04-11,6.0231,6.5447,5.9905,6.4794,9259335,0
2007-04-12,6.316,6.6748,6.2838,6.6585,4411027,0
2007-04-13,6.626,6.7401,6.4956,6.7237,2093736,0
2007-04-16,6.6748,6.7401,6.3977,6.5609,3331858,0
2007-04-17,6.6423,6.6913,6.5447,6.5447,1073554,0
2007-04-18,6.5447,6.7077,6.4794,6.4794,2234652,0
2007-04-19,6.5769,6.8214,6.463,6.8052,3537360,0
2007-04-20,6.8538,7.0169,6.7237,6.8868,4516149,0
2007-04-23,6.8868,6.9356,6.7237,6.7563,3885778,0
2007-04-24,6.9032,7.2617,6.9032,7.2292,4219374,0
2007-04-25,7.3431,7.4574,7.3104,7.3595,4730224,0
2007-04-26,7.3595,7.4574,7.2455,7.3104,4824817,0
2007-04-27,7.2292,7.6364,7.2128,7.6364,6953663,0
2007-04-30,7.8808,7.8808,7.3269,7.4247,4270797,0
2007-05-01,7.4247,7.5063,7.2946,7.4081,2153672,0
2007-05-02,7.4574,7.4574,7.1805,7.3431,5038708,0
2007-05-03,7.4247,7.4411,7.2946,7.3919,4291625,0
2007-05-04,7.4574,7.4574,7.2946,7.3104,3005141,0
2007-05-07,7.3595,7.3758,7.1149,7.1965,1852745,0
2007-05-08,7.1149,7.3595,6.9685,7.3269,3126782,0
2007-05-09,7.1965,7.3919,7.1805,7.3758,2058460,0
2007-05-10,7.2455,7.3431,7.0169,7.1149,3051746,0
2007-05-11,7.1312,7.3269,7.0499,7.3269,1416622,0
2007-05-14,7.3595,7.3758,7.2455,7.3269,1058141,0
2007-05-15,7.4081,7.4081,7.1475,7.3104,1790237,0
2007-05-16,7.3431,7.4411,7.0334,7.2128,5123796,0
2007-05-17,7.2455,7.2455,7.1637,7.1805,1901139,0
2007-05-18,7.1805,7.4081,7.0659,7.3595,1701477,0
2007-05-21,7.3104,7.4736,7.2946,7.4574,1210436,0
2007-05-22,7.4736,7.5876,7.3919,7.5713,1963916,0
2007-05-23,7.6039,7.6203,7.3431,7.3919,2815105,0
2007-05-24,7.2128,7.3758,7.1475,7.2455,3620022,0
2007-05-25,7.2946,7.5552,7.2946,7.5386,2034679,0
2007-05-29,7.8808,8.0888,7.4411,7.5876,1766227,0
2007-05-30,7.4574,7.9417,7.4081,7.8159,2579265,0
2007-05-31,7.9095,7.9751,7.6691,7.9751,2172469,0
2007-06-01,8.0404,8.1372,7.9751,8.1372,2112106,0
2007-06-04,7.9417,8.0567,7.7994,7.8159,1112086,0
2007-06-05,7.8159,7.8159,7.5713,7.7994,1049690,0
2007-06-06,7.5713,7.5876,7.3595,7.4247,1625944,0
2007-06-07,7.4899,7.5713,7.0499,7.2128,1328097,0
2007-06-08,7.3758,7.5227,7.0823,7.5227,1955038,0
2007-06-11,7.4899,8.0078,7.4411,7.5713,2385764,0
2007-06-12,7.7182,7.8932,7.6203,7.6203,1844879,0
2007-06-13,7.8647,8.2031,7.7019,8.1211,2625202,0
2007-06-14,8.0888,8.4793,7.991,8.3826,3855932,0
2007-06-15,8.7578,8.8552,8.3508,8.4136,5495810,0
2007-06-18,8.4629,8.5116,8.2847,8.2997,1109202,0
2007-06-19,8.3826,8.3984,8.1372,8.1541,1577973,0
2007-06-20,8.2997,8.3984,7.8322,7.9417,3372870,0
2007-06-21,8.0078,8.2031,7.9417,8.1049,1908208,0
2007-06-22,8.1049,8.1211,7.8159,7.9751,3367665,0
2007-06-25,7.8647,8.0888,7.8647,8.0404,3001645,0
2007-06-26,8.1706,8.2847,8.0888,8.2522,1755212,0
2007-06-27,8.0888,8.3826,8.0729,8.3508,1591651,0
2007-06-28,8.3984,8.5459,8.2997,8.4136,1105764,0
2007-06-29,8.4311,8.4793,8.0888,8.1541,1751034,0
2007-07-02,8.2201,8.3826,8.2031,8.2997,733682,0
2007-07-03,8.4629,8.529,8.4136,8.5116,1254048,0
2007-07-05,8.4959,8.4959,8.1706,8.2997,1565299,0
2007-07-06,8.3826,8.5116,8.3169,8.5116,660585,0
2007-07-09,8.5789,8.6933,8.4469,8.5947,828338,0
2007-07-10,8.821,8.8552,8.6249,8.7257,4946193,0
2007-07-11,8.7423,8.7578,8.4629,8.529,2896005,0
2007-07-12,8.5947,8.6111,8.4469,8.4629,3593117,0
2007-07-13,8.4469,8.529,8.3826,8.4469,1794348,0
2007-07-16,8.4469,8.529,8.2356,8.3343,2139931,0
2007-07-17,8.4469,8.5789,8.2997,8.3984,1527234,0
2007-07-18,8.2522,8.3508,8.1541,8.2997,1807600,0
2007-07-19,8.3984,8.4469,8.1706,8.3678,2378781,0
2007-07-20,7.991,8.1541,7.7833,7.8932,6204582,0
2007-07-23,7.9259,7.9417,7.7833,7.7994,1158953,0
2007-07-24,7.7343,7.7343,7.3595,7.4574,2885943,0
2007-07-25,7.3919,7.7507,7.3919,7.6531,3732432,0
2007-07-26,7.1965,7.4411,7.0169,7.2782,3143407,0
2007-07-27,7.3758,7.5386,7.2292,7.5063,2313656,0
2007-07-30,7.4899,7.8159,7.3595,7.6039,2571647,0
2007-07-31,7.7343,7.7669,7.0823,7.3104,3600478,0
2007-08-01,7.2292,7.3919,6.952,7.0823,2483301,0
2007-08-02,7.2455,7.2455,7.0659,7.2128,1942264,0
2007-08-03,7.2617,7.2782,6.7563,6.8379,2025142,0
2007-08-06,6.7563,6.9685,6.5119,6.8379,4896859,0
2007-08-07,6.8052,7.1312,6.7887,6.9356,2720974,0
2007-08-08,7.1312,7.2455,6.8868,7.1637,2031598,0
2007-08-09,6.9193,7.0169,6.6748,6.7887,1988955,0
2007-08-10,6.528,6.8214,6.4468,6.8214,1907540,0
2007-08-13,6.9032,6.9193,6.528,6.7401,1143429,0
2007-08-14,6.6423,6.6423,6.2673,6.4139,2475821,0
2007-08-15,6.3489,6.6748,6.1859,6.2187,4339004,0
2007-08-16,5.7294,6.1208,5.4687,6.0555,5704696,0
2007-08-17,6.2838,6.4304,5.9416,6.1859,1442664,0
2007-08-20,6.4468,6.5447,6.2351,6.4304,2579320,0
2007-08-21,6.3489,6.4139,6.2026,6.3489,1463676,0
2007-08-22,6.463,6.7726,6.4468,6.7401,1820053,0
2007-08-23,6.8052,6.9356,6.626,6.9356,2575874,0
2007-08-24,6.7726,7.3269,6.7726,7.3269,2408875,0
2007-08-27,7.2617,7.3431,7.1312,7.3431,1372573,0
2007-08-28,7.0823,7.2782,7.001,7.1149,2808512,0
2007-08-29,7.2617,7.4736,7.1149,7.4736,878710,0
2007-08-30,7.2782,7.5713,7.2128,7.5386,1292632,0
2007-08-31,7.5386,7.7343,7.5386,7.7343,1374290,0
2007-09-04,7.7343,8.1049,7.7019,8.0888,2605997,0
2007-09-05,7.8485,7.8485,7.3269,7.6203,4659504,0
2007-09-06,7.6691,7.6691,7.2617,7.3758,2308053,0
2007-09-07,7.4081,7.4081,7.1312,7.2617,1144965,0
2007-09-10,7.1805,7.1805,7.001,7.1475,1084529,0
2007-09-11,7.2292,7.4736,7.1965,7.2455,985914,0
2007-09-12,7.3919,7.5552,7.2455,7.2946,1242450,0
2007-09-13,7.3758,7.6039,7.3758,7.5063,670551,0
2007-09-14,7.5227,7.7507,7.4247,7.6531,1132540,0
2007-09-17,7.5713,7.5876,7.2292,7.3104,586254,0
2007-09-18,7.4736,7.8647,7.4081,7.7343,1530734,0
2007-09-19,7.8932,8.0729,7.7019,7.7507,1516076,0
2007-09-20,7.9095,7.9751,7.5227,7.6203,1079809,0
2007-09-21,7.7182,7.8159,7.6937,7.8159,574969,0
2007-09-24,7.7343,7.7507,7.4899,7.4899,1575021,0
2007-09-25,7.5552,7.9095,7.4736,7.8932,1985511,0
2007-09-26,7.9095,8.0237,7.8159,7.8322,1079322,0
2007-09-27,7.9095,8.0078,7.7994,7.9588,727738,0
2007-09-28,7.8932,8.0729,7.7182,8.0729,1210604,0
2007-10-01,7.8322,8.0567,7.7669,8.0404,1409800,0
2007-10-02,7.8932,8.0404,7.8159,8.0237,1412808,0
2007-10-03,7.8932,7.9417,7.6691,7.7182,1115957,0
2007-10-04,7.7669,7.7833,7.4411,7.5386,1894352,0
2007-10-05,7.6364,7.8322,7.5552,7.7507,1140607,0
2007-10-08,7.7182,7.9751,7.7019,7.8808,701840,0
2007-10-09,7.9095,8.3984,7.8932,8.2677,4477470,0
2007-10-10,8.2847,8.2997,8.0729,8.1372,3846768,0
2007-10-11,8.2201,8.6249,8.1706,8.2997,4867230,0
2007-10-12,8.3678,8.7094,8.2997,8.6111,1469858,0
2007-10-15,8.5459,8.6933,8.2847,8.4793,3974590,0
2007-10-16,8.1706,8.5116,8.0729,8.4629,2722521,0
2007-10-17,8.7887,9.3273,8.7887,9.1485,10417913,0
2007-10-18,9.0347,9.2962,9.0347,9.1629,6766602,0
2007-10-19,9.1629,9.2651,8.985,9.0347,1662263,0
2007-10-22,8.8879,9.504,8.8879,9.408,2306741,0
2007-10-23,9.504,9.75,9.489,9.685,4099941,0
2007-10-24,9.668,9.668,9.1982,9.653,1476670,0
2007-10-25,9.668,9.701,9.181,9.3107,1679532,0
2007-10-26,9.504,9.604,9.2962,9.521,2342314,0
2007-10-29,9.817,9.817,9.4246,9.521,2459568,0
2007-10-30,9.489,9.604,9.3768,9.4576,2727725,0
2007-10-31,9.475,9.653,9.475,9.589,2683537,0
2007-11-01,9.2962,9.573,9.1982,9.2485,1276929,0
2007-11-02,9.2805,9.3768,9.1207,9.2485,1525912,0
2007-11-05,8.9393,9.231,8.872,9.1162,1744273,0
2007-11-06,9.1162,9.915,9.1162,9.733,4258732,0
2007-11-07,9.638,9.668,9.2805,9.3915,1863632,0
2007-11-08,9.3613,9.475,8.6249,9.0512,2408866,0
2007-11-09,8.5459,8.985,8.3984,8.7094,4564197,0
2007-11-12,8.5947,8.7887,7.7507,8.0237,4230008,0
2007-11-13,8.2677,9.0347,8.2677,8.9224,2953708,0
2007-11-14,9.1485,9.638,9.001,9.0992,6555746,0
2007-11-15,9.231,9.4246,8.7578,8.985,1119978,0
2007-11-16,9.3438,9.4246,9.0677,9.3107,2018128,0
2007-11-19,9.2145,9.231,8.8045,8.9057,1284436,0
2007-11-20,9.0512,9.3438,8.7257,9.1485,2280370,0
2007-11-21,8.5459,9.1312,8.3678,8.821,2272019,0
2007-11-23,8.7578,8.9224,8.6425,8.8373,488989,0
2007-11-26,8.7423,8.821,8.1049,8.1211,1547314,0
2007-11-27,8.1049,8.7887,7.9588,8.6933,2215250,0
2007-11-28,8.7887,9.2485,8.7887,9.181,2638648,0
2007-11-29,9.1629,9.4246,9.001,9.2805,2710529,0
2007-11-30,9.556,9.633,9.2962,9.408,3453115,0
2007-12-03,9.589,9.589,9.2485,9.3438,1699430,0
2007-12-04,9.181,9.3273,8.9544,9.001,1324631,0
2007-12-05,9.3613,9.4246,9.1629,9.2651,2077106,0
2007-12-06,9.3438,9.475,9.2805,9.4576,1193005,0
2007-12-07,9.4401,9.504,9.2651,9.3273,2175659,0
2007-12-10,9.489,9.638,9.231,9.3107,1891045,0
2007-12-11,9.3107,9.408,8.7094,8.8373,2775099,0
2007-12-12,9.1982,9.2651,8.5626,8.6933,2366415,0
2007-12-13,8.4959,8.6249,8.2677,8.529,1488087,0
2007-12-14,8.2201,8.4311,8.0078,8.2031,1871637,0
2007-12-17,8.1049,8.1049,7.5386,7.7343,1681973,0
2007-12-18,7.9095,8.1372,7.5876,8.0237,2111934,0
2007-12-19,7.9259,8.1541,7.6531,7.8808,3064617,0
2007-12-20,7.7343,8.1372,7.7343,7.9417,2187828,0
2007-12-21,8.0888,8.5789,8.0888,8.4959,2479368,0
2007-12-24,8.6249,8.6249,8.3984,8.4959,520872,0
2007-12-26,8.3826,8.676,8.3826,8.6111,989154,0
2007-12-27,8.4629,8.6111,8.3678,8.4629,3381026,0
2007-12-28,8.4629,8.8045,8.3826,8.7578,3789170,0
2007-12-31,8.7423,8.9702,8.5789,8.9057,2659354,0
2008-01-02,9.001,9.1312,8.7578,8.985,2797832,0
2008-01-03,8.9057,9.001,8.5947,8.7094,5280301,0
2008-01-04,8.3678,8.676,8.2997,8.4469,5650244,0
2008-01-07,8.2677,8.4136,8.1706,8.2522,4545831,0
2008-01-08,8.3678,8.5116,8.1541,8.1706,5143975,0
2008-01-09,8.2522,8.4469,8.0404,8.1868,7081660,0
2008-01-10,8.3169,8.6933,8.2522,8.4469,7652485,0
2008-01-11,8.3678,8.6425,8.2997,8.4629,3963423,0
2008-01-14,8.5789,8.6249,8.4136,8.4469,2789730,0
2008-01-15,8.2997,8.3169,8.0404,8.1541,1698193,0
2008-01-16,8.0404,8.1868,7.8322,7.9095,3882998,0
2008-01-17,8.0729,8.1211,7.4736,7.6039,3038926,0
2008-01-18,7.6039,7.6039,7.1965,7.2455,2383410,0
2008-01-22,6.7887,7.8932,6.7887,7.6691,4592109,0
2008-01-23,7.0823,7.6852,6.9193,7.5876,4370924,0
2008-01-24,7.5876,8.2201,7.5794,8.0888,4405587,0
2008-01-25,8.2847,8.3169,7.8647,8.0567,1815711,0
2008-01-28,8.0888,8.5459,8.0237,8.3984,2677049,0
2008-01-29,8.529,8.8045,8.3343,8.6592,2319054,0
2008-01-30,8.6111,9.1312,8.529,8.7725,2437293,0
2008-01-31,8.5947,9.604,8.5789,9.556,2203068,0
2008-02-01,9.834,9.915,9.521,9.733,2472268,0
2008-02-04,9.847,9.865,9.701,9.801,1667895,0
2008-02-05,9.899,9.899,9.0838,9.2485,2862340,0
2008-02-06,9.1485,9.3613,8.9224,8.985,2060620,0
2008-02-07,8.9544,9.733,8.8552,9.638,5380095,0
2008-02-08,9.589,9.589,9.2962,9.4246,3350271,0
2008-02-11,9.638,9.685,9.4401,9.685,2257332,0
2008-02-12,9.915,10.225,9.717,9.899,3022005,0
2008-02-13,9.981,10.028,9.717,9.801,2745874,0
2008-02-14,9.668,9.733,9.4576,9.604,2187945,0
2008-02-15,9.3107,9.685,9.3107,9.589,1311423,0
2008-02-19,9.801,9.847,9.3273,9.3438,1982797,0
2008-02-20,9.2485,9.622,9.0992,9.604,3243429,0
2008-02-21,9.933,10.225,9.75,10.16,4055943,0
2008-02-22,10.06,10.272,9.964,10.272,2337895,0
2008-02-25,10.16,10.845,10.095,10.828,6273456,0
2008-02-26,10.828,11.067,10.698,10.957,3315579,0
2008-02-27,10.957,11.214,10.828,11.035,3632637,0
2008-02-28,10.828,10.907,10.225,10.371,2662471,0
2008-02-29,10.095,10.225,9.701,9.881,5654039,0
2008-03-03,10.144,10.45,9.834,10.322,2940366,0
2008-03-04,10.259,10.795,10.192,10.73,4199672,0
2008-03-05,10.828,10.828,10.371,10.567,1739184,0
2008-03-06,10.467,10.598,10.045,10.225,3245401,0
2008-03-07,9.964,10.288,9.899,9.948,1596320,0
2008-03-10,10.011,10.045,9.408,9.4246,1392542,0
2008-03-11,9.865,10.259,9.604,10.259,1890220,0
2008-03-12,10.11,10.68,10.06,10.241,2782159,0
2008-03-13,10.028,10.338,9.638,10.209,3853188,0
2008-03-14,10.338,10.4,9.75,9.899,2119065,0
2008-03-17,9.539,10.06,9.3613,9.4401,2613699,0
2008-03-18,9.767,10.011,9.504,9.915,3211223,0
2008-03-19,9.964,10.028,9.0838,9.1162,3472571,0
2008-03-20,8.9544,9.4401,8.5789,9.3613,2837453,0
2008-03-24,9.604,9.915,9.556,9.767,2680560,0
2008-03-25,9.817,9.948,9.685,9.881,1930281,0
2008-03-26,9.881,9.981,9.4576,9.539,1356584,0
2008-03-27,9.668,9.899,9.573,9.817,3824526,0
2008-03-28,9.847,9.847,9.573,9.701,3966008,0
2008-03-31,9.604,9.801,9.504,9.701,2326363,0
2008-04-01,9.783,10.144,9.75,10.045,2621947,0
2008-04-02,10.177,10.649,10.045,10.484,4530417,0
2008-04-03,10.45,10.795,10.45,10.649,4322671,0
2008-04-04,10.73,10.745,10.567,10.598,3233106,0
2008-04-07,10.745,10.745,10.322,10.581,2148210,0
2008-04-08,10.581,10.649,10.4,10.581,1196046,0
2008-04-09,10.633,10.698,10.16,10.305,2019030,0
2008-04-10,10.467,10.502,10.338,10.371,2357461,0
2008-04-11,10.259,10.305,9.948,9.964,1341263,0
2008-04-14,9.964,10.077,9.653,9.733,2572904,0
2008-04-15,9.865,9.881,9.653,9.834,1303882,0
2008-04-16,9.899,10.385,9.899,10.241,1449840,0
2008-04-17,10.259,10.633,10.045,10.581,3869631,0
2008-04-18,10.665,10.665,10.385,10.581,2152541,0
2008-04-21,10.581,10.581,10.225,10.502,2243487,0
2008-04-22,10.467,10.502,10.233,10.418,1028912,0
2008-04-23,10.418,10.45,10.288,10.371,1344234,0
2008-04-24,10.4,10.418,10.241,10.272,1738047,0
2008-04-25,10.338,10.502,10.06,10.385,4032500,0
2008-04-28,10.502,10.649,10.45,10.567,1603519,0
2008-04-29,10.633,10.795,10.52,10.633,1798400,0
2008-04-30,10.907,11.687,10.828,10.992,6249130,0
2008-05-01,11.134,11.818,11.134,11.67,4698238,0
2008-05-02,12.551,12.683,11.835,11.998,5492300,0
2008-05-05,12.16,12.208,11.655,11.771,2687064,0
2008-05-06,11.851,11.965,11.574,11.72,3649604,0
2008-05-07,11.574,11.72,11.134,11.379,4621132,0
2008-05-08,11.214,11.524,11.214,11.295,2575630,0
2008-05-09,11.184,11.393,11.067,11.278,947592,0
2008-05-12,11.425,11.507,11.035,11.184,2385113,0
2008-05-13,11.166,11.166,10.762,10.879,1733203,0
2008-05-14,10.892,11.134,10.879,10.975,1169584,0
2008-05-15,11.085,11.44,11.035,11.393,5676628,0
2008-05-16,11.574,11.687,11.425,11.557,1092626,0
2008-05-19,11.818,11.818,11.23,11.361,1844813,0
2008-05-20,11.035,11.184,10.992,11.149,1705020,0
2008-05-21,11.035,11.102,10.649,10.665,1698813,0
2008-05-22,10.665,10.892,10.665,10.698,779446,0
2008-05-23,10.615,10.795,10.502,10.745,1565862,0
2008-05-27,10.434,10.68,10.355,10.615,1696333,0
2008-05-28,10.762,11.361,10.73,11.328,2645115,0
2008-05-29,11.214,11.295,11.035,11.102,1831655,0
2008-05-30,11.379,11.476,11.214,11.409,2347813,0
2008-06-02,11.067,11.2,10.828,10.907,1568021,0
2008-06-03,10.581,10.665,10.095,10.241,6463373,0
2008-06-04,10.338,10.598,10.144,10.259,2781685,0
2008-06-05,10.467,10.484,10.011,10.371,2059050,0
2008-06-06,10.225,10.259,9.783,9.783,3087789,0
2008-06-09,9.717,9.964,9.3613,9.504,1567788,0
2008-06-10,9.3768,9.668,9.231,9.573,1290947,0
2008-06-11,9.638,9.701,9.3768,9.3915,1064193,0
2008-06-12,9.521,9.767,9.2651,9.2651,1372478,0
2008-06-13,9.408,9.948,9.3613,9.783,1881843,0
2008-06-16,9.701,9.994,9.701,9.964,1409931,0
2008-06-17,10.177,10.552,10.177,10.502,2539402,0
2008-06-18,10.45,10.68,10.371,10.552,2099667,0
2008-06-19,10.552,11.102,10.552,11.023,3204863,0
2008-06-20,11.476,11.591,10.633,10.665,3317372,0
2008-06-23,10.698,10.712,10.259,10.355,1068675,0
2008-06-24,10.385,10.68,10.241,10.322,1440439,0
2008-06-25,10.371,10.992,10.322,10.845,1032194,0
2008-06-26,10.52,10.633,10.322,10.322,941950,0
2008-06-27,10.225,10.581,10.11,10.288,1575231,0
2008-06-30,10.385,10.502,10.225,10.355,956322,0
2008-07-01,10.11,10.598,10.011,10.355,1662314,0
2008-07-02,10.502,10.502,10.209,10.241,1597104,0
2008-07-03,10.355,10.581,10.225,10.305,777094,0
2008-07-07,9.994,10.144,9.668,9.817,2034112,0
2008-07-08,9.685,9.899,9.4401,9.899,2429366,0
2008-07-09,9.915,10.144,9.783,9.915,1464120,0
2008-07-10,9.783,10.355,9.733,10.11,1232650,0
2008-07-11,10.077,10.4,9.964,10.128,1875107,0
2008-07-14,9.994,10.095,9.2805,9.3613,3630049,0
2008-07-15,9.0992,9.685,8.9057,9.521,2489829,0
2008-07-16,9.638,9.915,9.3915,9.847,2875433,0
2008-07-17,9.881,9.981,9.3107,9.3107,1514978,0
2008-07-18,9.504,9.589,9.231,9.408,1453067,0
2008-07-21,9.504,9.521,9.3438,9.4576,872342,0
2008-07-22,9.3273,9.3273,8.9224,8.9224,3565061,0
2008-07-23,9.001,9.0347,8.5626,8.7578,5671861,0
2008-07-24,8.6425,8.6425,8.2997,8.3826,3138612,0
2008-07-25,8.4311,8.5789,8.2677,8.529,3082202,0
2008-07-28,8.6249,8.6249,8.2847,8.3169,1384446,0
2008-07-29,8.3508,8.6425,8.3343,8.4469,2420726,0
2008-07-30,8.6425,9.3768,8.4959,9.2962,4316230,0
2008-07-31,9.001,9.3915,8.9544,9.2651,1394687,0
2008-08-01,9.1982,9.2651,9.001,9.0347,1341675,0
2008-08-04,8.985,9.0677,8.8552,8.8879,1242917,0
2008-08-05,8.9224,9.3273,8.821,9.2805,1958248,0
2008-08-06,9.3273,9.3613,9.1629,9.2145,869039,0
2008-08-07,9.3613,9.3876,8.7887,8.8045,1310293,0
2008-08-08,8.6933,9.0347,8.6425,8.985,666424,0
2008-08-11,8.872,9.0512,8.7725,8.821,1302496,0
2008-08-12,8.7725,8.821,8.2236,8.3169,3445432,0
2008-08-13,8.3508,8.7094,8.2236,8.5789,1702122,0
2008-08-14,8.7094,8.8045,8.4629,8.529,740478,0
2008-08-15,8.5626,8.5947,8.1739,8.2522,554142,0
2008-08-18,8.2847,8.3343,7.9786,8.0772,682382,0
2008-08-19,8.0448,8.0448,7.7994,8.028,3372143,0
2008-08-20,8.1739,8.3826,8.0112,8.1414,2839987,0
2008-08-21,8.028,8.028,7.7343,7.8647,2505270,0
2008-08-22,8.0611,8.1739,7.9626,7.9786,1043401,0
2008-08-25,8.028,8.0611,7.8485,7.9457,1028578,0
2008-08-26,7.9457,8.0448,7.9095,7.9626,1628881,0
2008-08-27,7.9952,8.1254,7.9952,8.1254,562611,0
2008-08-28,8.1254,8.3169,8.109,8.2677,857281,0
2008-08-29,8.3169,8.5626,8.2356,8.5116,1560351,0
2008-09-02,8.109,8.7725,8.109,8.6111,3755818,0
2008-09-03,8.4959,8.529,7.7833,7.9136,2426490,0
2008-09-04,8.0772,8.092,7.5713,7.7019,2937558,0
2008-09-05,7.7182,7.7343,7.3104,7.5713,2447908,0
2008-09-08,7.7833,7.8647,7.4411,7.5876,1125676,0
2008-09-09,7.4574,7.4736,6.9032,6.9032,1650008,0
2008-09-10,7.2292,7.2782,6.7887,7.2455,6619186,0
2008-09-11,6.8702,7.2946,6.8214,7.2617,2066066,0
2008-09-12,7.2292,7.8485,7.1475,7.8159,4084544,0
2008-09-15,7.3269,7.6203,7.2946,7.3595,2465148,0
2008-09-16,7.2455,7.3758,6.8538,7.1637,3868255,0
2008-09-17,7.001,7.0334,6.4139,6.8538,3992379,0
2008-09-18,6.9032,7.0499,6.1208,6.2351,3775460,0
2008-09-19,7.0986,7.6852,7.0169,7.6852,2641519,0
2008-09-22,7.6364,7.7182,7.2455,7.3758,1742062,0
2008-09-23,7.2946,7.4411,6.7237,7.0659,2033410,0
2008-09-24,7.001,7.1149,6.7401,6.9685,3189751,0
2008-09-25,7.1149,7.3919,7.0823,7.3104,1959582,0
2008-09-26,7.001,7.2782,6.9032,7.0659,2307792,0
2008-09-29,6.6913,6.8052,6.0231,6.3001,2634643,0
2008-09-30,6.6097,6.7401,6.4956,6.7401,2158820,0
2008-10-01,6.5932,6.952,6.4304,6.8379,1831656,0
2008-10-02,6.5932,6.5932,6.0065,6.2351,1704405,0
2008-10-03,6.2511,6.528,5.8925,5.9416,1102476,0
2008-10-06,5.6479,5.6479,4.902,5.5503,2695029,0
2008-10-07,5.485,5.6646,4.87,4.9634,1675910,0
2008-10-08,4.8044,5.1591,4.462,4.8207,2698406,0
2008-10-09,5.1591,5.8925,4.5273,4.5925,1832885,0
2008-10-10,4.0873,4.7392,3.9409,4.4132,2171749,0
2008-10-13,4.7392,5.4198,4.7392,5.2569,1828831,0
2008-10-14,6.1859,6.1859,4.8861,5.5177,2479360,0
2008-10-15,5.1099,5.1915,4.3645,4.4132,1289397,0
2008-10-16,4.6253,4.8861,4.2502,4.8861,3196641,0
2008-10-17,4.7311,5.2896,4.6902,4.9228,3968715,0
2008-10-20,4.9838,5.2529,4.8409,5.2529,1953439,0
2008-10-21,4.9389,7.1763,4.5678,4.5843,1356387,0
2008-10-22,4.1525,4.2949,3.4555,3.6632,3952210,0
2008-10-23,3.5655,3.8306,3.46,3.753,3289789,0
2008-10-24,3.1582,3.59,3.1582,3.4513,2885867,0
2008-10-27,3.46,3.5293,3.2886,3.3577,1677444,0
2008-10-28,3.5088,3.9365,3.3946,3.92,2207244,0
2008-10-29,3.7777,4.181,3.5939,4.0709,3144335,0
2008-10-30,4.1321,4.7311,4.1321,4.621,2593261,0
2008-10-31,4.4416,4.7106,4.4093,4.4538,2471710,0
2008-11-03,4.2624,4.4495,4.2013,4.3685,1396652,0
2008-11-04,4.4744,4.7882,4.4172,4.7106,1438884,0
2008-11-05,4.6293,4.7392,4.242,4.287,1430533,0
2008-11-06,4.2299,4.2908,3.7898,3.8672,2310584,0
2008-11-07,4.018,4.3035,4.002,4.2908,2579438,0
2008-11-10,4.4296,4.4538,4.0504,4.2137,1781534,0
2008-11-11,4.238,4.4701,4.0832,4.3074,3042565,0
2008-11-12,4.0548,4.2908,3.9894,4.0954,3956163,0
2008-11-13,4.0055,4.621,3.5779,4.3519,4910152,0
2008-11-14,4.1565,4.6088,4.1199,4.3969,3337589,0
2008-11-17,4.2257,4.5925,4.2056,4.2175,2083465,0
2008-11-18,4.2583,4.4172,4.0384,4.2013,2156578,0
2008-11-19,4.0626,4.1606,3.8386,3.8956,1147584,0
2008-11-20,3.8591,3.9448,3.5088,3.5452,4776400,0
2008-11-21,3.8185,4.108,3.6717,4.0669,3885076,0
2008-11-24,4.0992,4.5072,4.0669,4.3561,2178908,0
2008-11-25,4.8128,4.8332,4.5601,4.6824,4179337,0
2008-11-26,4.5558,5.2119,4.5558,5.1751,2636394,0
2008-11-28,5.0858,5.216,4.8861,5.049,1794991,0
2008-12-01,4.7636,4.7678,4.4009,4.4374,1892628,0
2008-12-02,4.67,4.9472,4.5884,4.9266,2349893,0
2008-12-03,4.7311,4.9715,4.5558,4.7801,3057187,0
2008-12-04,4.6538,5.0165,4.6373,4.9105,3407089,0
2008-12-05,4.8288,5.416,4.8288,5.3707,3413859,0
2008-12-08,5.5296,6.0231,5.5054,5.9577,7737796,0
2008-12-09,5.8761,6.1778,5.7907,5.9495,3977655,0
2008-12-10,6.0963,6.1653,5.8354,5.9699,2985605,0
2008-12-11,5.8761,6.3858,5.8599,6.0309,3828415,0
2008-12-12,6.0719,6.2228,5.9944,6.0881,4833845,0
2008-12-15,6.137,6.2351,5.9699,6.0999,2497677,0
2008-12-16,5.9905,6.1126,5.7211,6.0065,4271360,0
2008-12-17,5.8599,5.872,5.383,5.4321,3931716,0
2008-12-18,5.6807,5.7173,5.118,5.2324,4088699,0
2008-12-19,5.2934,5.3303,5.0165,5.118,4705163,0
2008-12-22,5.118,5.1467,4.7882,4.955,2176266,0
2008-12-23,5.1955,5.2728,5.0165,5.1019,1943279,0
2008-12-24,5.22,5.4932,4.9511,5.0039,646382,0
2008-12-26,5.0002,5.0655,4.8493,4.9389,835973,0
2008-12-29,4.7842,4.902,4.6985,4.8533,2256554,0
2008-12-30,5.0203,5.0981,4.8899,4.9877,2499317,0
2008-12-31,4.7432,5.1669,4.7432,5.1019,2358702,0
2009-01-02,4.902,5.4399,4.8861,5.3665,2317453,0
2009-01-05,5.2813,5.7129,5.2813,5.6358,2397725,0
2009-01-06,5.7782,5.8561,5.5584,5.7011,2416826,0
2009-01-07,5.6277,5.6523,5.22,5.3954,2728800,0
2009-01-08,5.542,5.5746,5.383,5.542,4549748,0
2009-01-09,5.5868,5.7254,5.3507,5.6723,4410274,0
2009-01-12,5.4604,5.489,5.277,5.4399,2514447,0
2009-01-13,5.5218,5.7089,5.4604,5.6237,2372831,0
2009-01-14,5.383,5.4975,5.3096,5.3917,3452125,0
2009-01-15,5.3954,5.8354,5.2934,5.8069,3914934,0
2009-01-16,5.8561,5.974,5.8316,5.8842,4732873,0
2009-01-20,5.6646,5.7581,5.5296,5.6358,5328947,0
2009-01-21,5.7741,6.1331,5.7375,6.1044,4130576,0
2009-01-22,5.9905,6.0472,5.7702,5.8475,3540654,0
2009-01-23,5.8272,5.8803,5.6929,5.8192,3357449,0
2009-01-26,5.9209,5.9334,5.7254,5.7947,2544156,0
2009-01-27,5.9006,5.9372,5.5868,5.6646,2193900,0
2009-01-28,5.9048,5.9048,5.6766,5.7129,5546894,0
2009-01-29,5.7089,5.7375,5.5786,5.6114,1809904,0
2009-01-30,5.697,5.9209,5.6196,5.7702,3000530,0
2009-02-02,5.5708,5.7907,5.5338,5.7294,2166743,0
2009-02-03,5.6523,5.8885,5.5746,5.8028,1201521,0
2009-02-04,5.7662,6.0309,5.7089,5.7702,977294,0
2009-02-05,5.7211,5.9209,5.607,5.872,1572618,0
2009-02-06,5.8966,6.0635,5.8681,6.0024,3735505,0
2009-02-09,5.9334,6.0268,5.9006,5.9862,1258379,0
2009-02-10,6.0309,6.1653,5.9334,6.0676,4298991,0
2009-02-11,6.194,6.2711,6.0999,6.1737,4908656,0
2009-02-12,6.084,6.2026,6.0309,6.2026,2943127,0
2009-02-13,6.528,6.7969,6.4508,6.7278,6416502,0
2009-02-17,6.2838,6.3938,6.1616,6.2795,8171913,0
2009-02-18,6.3001,6.402,6.194,6.2592,7634815,0
2009-02-19,6.3815,6.459,6.2553,6.2959,5856804,0
2009-02-20,6.1208,6.5609,6.1208,6.528,5283164,0
2009-02-23,6.4834,6.6299,6.2711,6.3409,4227027,0
2009-02-24,6.3083,6.5119,6.2026,6.4669,4047405,0
2009-02-25,6.4669,6.5975,6.206,6.528,5301232,0
2009-02-26,6.634,6.6668,6.3815,6.402,4517942,0
2009-02-27,6.3122,6.7032,6.2877,6.5975,7519819,0
2009-03-02,6.4508,6.4995,6.0999,6.1208,4350977,0
2009-03-03,6.2592,6.3448,5.9944,6.1737,4232057,0
2009-03-04,6.3692,6.4385,6.2633,6.2838,4768807,0
2009-03-05,6.2351,6.2877,5.9454,5.9822,4581423,0
2009-03-06,6.0395,6.1167,5.8437,5.974,3709231,0
2009-03-09,5.8599,6.1044,5.8316,5.9334,3886587,0
2009-03-10,6.0881,6.2511,6.0881,6.2026,4153627,0
2009-03-11,6.206,6.3815,6.206,6.2673,3010781,0
2009-03-12,6.2388,6.4385,6.2388,6.4101,3613993,0
2009-03-13,6.4995,6.5119,6.3001,6.4344,2205053,0
2009-03-16,6.4712,6.5524,6.3203,6.3284,2300657,0
2009-03-17,6.3001,6.5852,6.2633,6.5731,2226775,0
2009-03-18,6.5242,6.8095,6.4101,6.7441,1553187,0
2009-03-19,6.8663,6.9316,6.7849,6.8663,2114045,0
2009-03-20,6.7524,6.8175,6.0592,6.0635,5153886,0
2009-03-23,6.2511,6.5076,6.1737,6.4753,4879309,0
2009-03-24,6.4834,6.528,6.2228,6.2307,3943686,0
2009-03-25,6.2838,6.3284,6.0719,6.2105,3993589,0
2009-03-26,6.3122,6.3122,6.1208,6.1737,3330137,0
2009-03-27,6.0309,6.0514,5.7089,5.7129,3232233,0
2009-03-30,5.6314,5.6314,5.3954,5.436,4200248,0
2009-03-31,5.5256,5.5708,5.3136,5.3177,6363600,0
2009-04-01,5.3917,5.5503,5.2686,5.5012,5512309,0
2009-04-02,5.7741,5.7741,5.5177,5.5826,6716914,0
2009-04-03,5.6807,5.7622,5.4604,5.7622,5453377,0
2009-04-06,5.7581,5.9416,5.5623,5.9088,5039493,0
2009-04-07,5.913,6.0799,5.7865,5.925,6593105,0
2009-04-08,6.0351,6.141,5.9822,6.1044,3102929,0
2009-04-09,6.2429,6.3733,6.2105,6.3448,2281127,0
2009-04-13,6.2228,6.3244,6.1208,6.2914,2031541,0
2009-04-14,6.2795,6.3529,5.9944,6.0231,3486026,0
2009-04-15,5.9699,6.2144,5.9536,6.2144,2849454,0
2009-04-16,6.3244,6.3651,6.2264,6.3244,2357014,0
2009-04-17,6.2592,6.3897,6.194,6.3203,1968199,0
2009-04-20,6.0963,6.0963,5.8803,5.9006,1958229,0
2009-04-21,5.7089,6.0309,5.5012,5.9862,2805675,0
2009-04-22,5.9372,6.141,5.8475,6.0231,2692839,0
2009-04-23,6.1289,6.2673,6.0635,6.2388,2274027,0
2009-04-24,6.3858,6.6585,6.3203,6.5811,5018492,0
2009-04-27,6.3977,6.4712,6.2228,6.2673,4272761,0
2009-04-28,6.2144,6.4834,6.206,6.418,3990645,0
2009-04-29,6.6178,6.9032,6.6017,6.7887,5538370,0
2009-04-30,6.7769,6.9074,6.4834,6.5036,5423410,0
2009-05-01,6.5811,6.732,6.4995,6.6748,1816889,0
2009-05-04,6.8136,7.0295,6.7563,6.9847,3267380,0
2009-05-05,7.1232,7.1271,6.8702,6.952,3369840,0
2009-05-06,6.8298,7.1395,6.8095,7.0784,2030117,0
2009-05-07,7.1232,7.1271,6.6992,6.7769,2896021,0
2009-05-08,7.1191,7.2209,7.001,7.2166,3626675,0
2009-05-11,7.0986,7.2088,6.9235,7.0334,4356775,0
2009-05-12,7.1518,7.2742,7.0093,7.2128,3529254,0
2009-05-13,6.9887,7.0703,6.8747,6.8747,1516940,0
2009-05-14,6.9276,7.3187,6.8459,7.2782,3168231,0
2009-05-15,7.2292,7.3801,7.1965,7.3391,3498327,0
2009-05-18,7.4043,7.6979,7.3717,7.6812,2415669,0
2009-05-19,7.7305,7.967,7.7218,7.8322,4843385,0
2009-05-20,7.9993,8.0366,7.7218,7.7712,5675298,0
2009-05-21,7.5471,7.5917,7.3187,7.4125,3963767,0
2009-05-22,7.5471,7.6568,7.437,7.4774,1877944,0
2009-05-26,7.3801,7.7994,7.3758,7.7712,1933508,0
2009-05-27,7.9014,8.3508,7.8241,7.967,7249433,0
2009-05-28,8.0567,8.2236,7.9417,8.1211,2769901,0
2009-05-29,8.3299,8.3299,8.028,8.2201,4455324,0
2009-06-01,8.4629,8.7772,8.3826,8.6796,3030708,0
2009-06-02,8.6249,8.7625,8.5202,8.5582,3705982,0
2009-06-03,8.406,8.406,7.9302,8.0196,1603291,0
2009-06-04,8.0693,8.1457,7.9829,8.113,1867511,0
2009-06-05,8.3387,8.3387,7.9344,8.0729,1890890,0
2009-06-08,7.9993,8.1945,7.8932,8.1288,1920775,0
2009-06-09,8.4136,8.4136,8.2031,8.2478,1169165,0
2009-06-10,8.4225,8.4586,7.8729,7.9136,2006304,0
2009-06-11,7.8972,7.9866,7.7427,7.9344,3572224,0
2009-06-12,7.9713,7.9713,7.7751,7.9095,2821215,0
2009-06-15,7.7427,7.8078,7.5227,7.6691,1768644,0
2009-06-16,7.8364,7.8364,7.3879,7.396,1830786,0
2009-06-17,7.4081,7.4938,7.2907,7.3431,2245792,0
2009-06-18,7.4081,7.5063,7.3309,7.4247,2542386,0
2009-06-19,7.6364,7.7182,7.4081,7.4125,2166833,0
2009-06-22,7.2946,7.3147,6.8459,6.8946,5112503,0
2009-06-23,6.9805,7.2946,6.9603,7.2166,3539713,0
2009-06-24,7.2536,7.5267,7.2209,7.3269,3222268,0
2009-06-25,7.2455,7.5794,7.2166,7.5713,3109436,0
2009-06-26,7.6162,7.706,7.5507,7.6531,2645626,0
2009-06-29,7.7019,7.7384,7.5063,7.6203,1586870,0
2009-06-30,7.6162,7.7343,7.6162,7.7182,3285164,0
2009-07-01,8.0652,8.0964,7.8808,7.9095,2348454,0
2009-07-02,7.8038,7.8808,7.6244,7.6244,2197396,0
2009-07-06,7.5021,7.6531,7.4532,7.6531,1446169,0
2009-07-07,7.5672,7.5794,7.2413,7.2742,3603060,0
2009-07-08,7.4491,7.5063,7.2251,7.4125,4389936,0
2009-07-09,7.4329,7.9302,7.4329,7.7549,6422424,0
2009-07-10,7.6083,7.8808,7.6039,7.8567,3361911,0
2009-07-13,7.8441,7.8932,7.6124,7.8771,2143365,0
2009-07-14,7.8892,7.991,7.8523,7.991,2728122,0
2009-07-15,8.1176,8.2917,8.1176,8.2721,1836752,0
2009-07-16,8.15,8.4716,8.15,8.4103,1886118,0
2009-07-17,8.4959,8.5868,8.3678,8.5834,2176883,0
2009-07-20,8.7172,8.8552,8.6508,8.8504,2290721,0
2009-07-21,8.9224,8.9506,8.7725,8.9346,3274120,0
2009-07-22,8.8184,8.9308,8.7535,8.8962,1714175,0
2009-07-23,8.9626,9.2067,8.9271,9.1485,2641680,0
2009-07-24,9.0058,9.1114,8.8832,8.9655,1558457,0
2009-07-27,9.0763,9.2184,9.0093,9.1533,2283470,0
2009-07-28,8.9581,9.2485,8.9581,9.2485,1528939,0
2009-07-29,9.0388,9.1077,8.8879,8.9739,4244809,0
2009-07-30,9.1162,9.2233,9.0552,9.1774,2198857,0
2009-07-31,9.1114,9.3107,9.0801,9.2805,1791969,0
2009-08-03,9.4614,9.4929,9.3992,9.489,1804001,0
2009-08-04,9.3797,9.475,9.3107,9.4527,2172608,0
2009-08-05,9.4664,9.573,9.3487,9.504,1315061,0
2009-08-06,9.4109,9.589,9.4109,9.577,5352954,0
2009-08-07,9.646,9.911,9.646,9.895,4135733,0
2009-08-10,9.63,9.831,9.582,9.771,4206767,0
2009-08-11,9.649,9.693,9.544,9.569,1750882,0
2009-08-12,9.556,9.771,9.504,9.63,1539065,0
2009-08-13,9.641,9.726,9.544,9.656,1317237,0
2009-08-14,9.697,9.717,9.592,9.717,3531828,0
2009-08-17,9.2962,9.4197,9.2436,9.3536,1622752,0
2009-08-18,9.3389,9.504,9.3224,9.4352,1328197,0
2009-08-19,9.2145,9.4929,9.2145,9.371,978783,0
2009-08-20,9.2436,9.4109,9.2145,9.371,1481117,0
2009-08-21,9.489,9.501,9.3389,9.4488,1536027,0
2009-08-24,9.552,9.721,9.4959,9.653,2658875,0
2009-08-25,9.717,9.822,9.4401,9.47,1545655,0
2009-08-26,9.4576,9.582,9.3915,9.565,1386239,0
2009-08-27,9.604,9.604,9.202,9.3321,2389423,0
2009-08-28,9.3876,9.3953,9.1437,9.3224,1988548,0
2009-08-31,9.2397,9.3224,9.1846,9.2756,1796343,0
2009-09-01,9.3224,9.3876,8.9506,8.9544,1576204,0
2009-09-02,8.9393,9.0436,8.8589,8.985,2274193,0
2009-09-03,9.0628,9.3661,9.0475,9.3107,2287425,0
2009-09-04,9.3273,9.508,9.2651,9.504,1398639,0
2009-09-08,9.745,9.834,9.693,9.831,2203209,0
2009-09-09,9.956,9.956,9.712,9.767,1273126,0
2009-09-10,9.792,9.984,9.717,9.984,2086282,0
2009-09-11,9.856,9.941,9.653,9.712,2352775,0
2009-09-14,9.741,9.822,9.685,9.783,2667302,0
2009-09-15,9.805,9.865,9.73,9.801,1633192,0
2009-09-16,9.846,9.99,9.834,9.987,1787796,0
2009-09-17,9.903,10.082,9.851,9.895,2648860,0
2009-09-18,9.999,10.056,9.964,9.973,1056398,0
2009-09-21,9.847,9.895,9.705,9.874,2710730,0
2009-09-22,10.068,10.072,9.928,10.028,3159379,0
2009-09-23,9.964,10.107,9.792,9.817,3275076,0
2009-09-24,9.944,9.944,9.717,9.86,4206277,0
2009-09-25,9.822,9.86,9.516,9.544,3736775,0
2009-09-28,9.534,9.787,9.534,9.779,4198413,0
2009-09-29,9.851,9.899,9.693,9.89,3974993,0
2009-09-30,9.944,10.301,9.792,10.288,4454194,0
2009-10-01,10.216,10.305,10.099,10.16,3105317,0
2009-10-02,9.981,10.775,9.976,10.668,7114957,0
2009-10-05,10.591,11.02,10.544,10.999,3721605,0
2009-10-06,11.102,11.149,10.824,10.945,4825370,0
2009-10-07,10.528,10.945,10.52,10.845,3524936,0
2009-10-08,11.081,11.658,11.011,11.647,6308209,0
2009-10-09,11.288,11.449,11.225,11.3,3552900,0
2009-10-12,11.641,11.641,11.291,11.524,1571645,0
2009-10-13,11.545,11.691,11.397,11.421,2689175,0
2009-10-14,11.67,11.789,11.595,11.789,2391519,0
2009-10-15,11.691,11.826,11.658,11.793,2408464,0
2009-10-16,11.453,11.716,11.345,11.565,2251491,0
2009-10-19,11.507,11.595,11.476,11.521,2967673,0
2009-10-20,11.025,11.214,10.502,10.816,6020014,0
2009-10-21,10.903,11.5,10.882,11.233,2593658,0
2009-10-22,11.258,11.361,11.2,11.2,2474364,0
2009-10-23,11.421,11.497,10.857,10.885,3388268,0
2009-10-26,11.089,11.295,10.898,10.984,2768072,0
2009-10-27,10.903,11.002,10.685,10.716,4751001,0
2009-10-28,10.702,10.819,9.907,9.959,5323649,0
2009-10-29,10.099,10.668,10.082,10.653,4043553,0
2009-10-30,10.892,10.892,9.767,9.881,5583862,0
2009-11-02,10.011,10.348,9.834,9.944,4369426,0
2009-11-03,9.779,10.672,9.737,10.665,4953519,0
2009-11-04,10.675,11.158,10.675,10.933,4702327,0
2009-11-05,11.273,11.696,11.179,11.65,8038184,0
2009-11-06,11.445,11.865,11.4,11.746,3760123,0
2009-11-09,11.807,11.947,11.737,11.927,3835627,0
2009-11-10,11.696,12.024,11.655,12.015,2979938,0
2009-11-11,12.176,12.211,12.006,12.191,3538065,0
2009-11-12,12.131,12.27,11.895,11.965,4622584,0
2009-11-13,11.927,12.426,11.803,12.176,4078098,0
2009-11-16,12.278,12.477,12.215,12.399,3726732,0
2009-11-17,12.224,12.441,12.156,12.404,2037144,0
2009-11-18,12.445,12.445,11.969,12.061,2640482,0
2009-11-19,12.068,12.102,11.595,11.815,2043947,0
2009-11-20,11.624,11.811,11.62,11.758,782187,0
2009-11-23,11.983,12.081,11.683,11.826,1393526,0
2009-11-24,11.865,11.974,11.557,11.931,2012294,0
2009-11-25,12.113,12.14,11.842,12.102,2389883,0
2009-11-27,11.691,12.392,11.691,12.16,2173153,0
2009-11-30,12.204,12.453,12.09,12.429,2155453,0
2009-12-01,12.579,12.931,12.559,12.794,2845684,0
2009-12-02,12.931,13.103,12.9,13.064,2465917,0
2009-12-03,13.142,13.274,13.024,13.06,7757013,0
2009-12-04,13.186,13.467,12.754,13.039,5203088,0
2009-12-07,11.418,13.253,10.898,13.048,3448963,0
2009-12-08,12.893,13.027,12.51,12.628,2460588,0
2009-12-09,12.975,12.975,12.354,12.438,3078264,0
2009-12-10,12.42,12.542,12.144,12.211,4368921,0
2009-12-11,12.341,12.704,12.274,12.661,2112065,0
2009-12-14,12.926,13.573,12.838,13.512,3319833,0
2009-12-15,13.208,13.507,13.139,13.224,2677294,0
2009-12-16,13.351,13.488,12.877,12.926,3062081,0
2009-12-17,12.783,12.783,12.072,12.122,6560063,0
2009-12-18,12.122,12.167,11.842,11.943,3771595,0
2009-12-21,12.251,12.383,12.224,12.301,2449212,0
2009-12-22,12.416,12.445,12.191,12.357,3630593,0
2009-12-23,12.383,12.387,12.131,12.215,1696635,0
2009-12-24,12.265,12.392,12.033,12.387,281812,0
2009-12-28,12.715,12.816,12.551,12.679,1455987,0
2009-12-29,12.709,12.855,12.605,12.764,1659129,0
2009-12-30,12.729,12.998,12.675,12.794,1828369,0
2009-12-31,12.847,12.859,12.587,12.632,682802,0
2010-01-04,12.923,13.103,12.905,13.095,2136422,0
2010-01-05,13.027,13.326,12.966,13.322,2926740,0
2010-01-06,13.108,13.343,13.043,13.153,1641886,0
2010-01-07,12.872,12.872,12.566,12.597,2387147,0
2010-01-08,12.641,12.7,12.579,12.587,4228211,0
2010-01-11,12.745,12.745,12.38,12.399,2383556,0
2010-01-12,12.325,12.328,12.066,12.14,2418835,0
2010-01-13,12.224,12.294,12.049,12.144,2894251,0
2010-01-14,12.136,12.196,11.961,11.978,3740610,0
2010-01-15,12.015,12.066,11.607,11.691,2576109,0
2010-01-19,11.858,12.049,11.835,11.983,6746057,0
2010-01-20,11.943,12.002,11.599,11.755,2206237,0
2010-01-21,11.675,11.855,11.557,11.771,4214657,0
2010-01-22,11.75,12.102,11.691,11.746,3866445,0
2010-01-25,11.899,12.215,11.838,12.045,2524833,0
2010-01-26,11.811,11.891,11.683,11.755,3684904,0
2010-01-27,11.658,11.72,11.512,11.716,2639477,0
2010-01-28,12.086,12.09,11.811,11.846,4915280,0
2010-01-29,11.919,11.943,11.288,11.404,3182408,0
2010-02-01,11.503,11.978,11.503,11.978,2370856,0
2010-02-02,12.219,12.219,11.986,12.136,4939001,0
2010-02-03,12.122,12.215,11.998,12.049,2625886,0
2010-02-04,11.83,11.838,11.094,11.108,3180422,0
2010-02-05,11.158,11.23,10.606,11.179,5467880,0
2010-02-08,11.002,11.345,10.94,11.187,3073265,0
2010-02-09,11.599,11.939,11.493,11.811,2705097,0
2010-02-10,12.072,12.122,11.624,11.696,3690040,0
2010-02-11,11.607,11.67,11.421,11.611,5009895,0
2010-02-12,11.222,11.458,11.179,11.414,2432640,0
2010-02-16,11.333,11.517,11.328,11.472,2699656,0
2010-02-17,11.468,11.497,11.25,11.357,2681567,0
2010-02-18,11.418,11.524,11.342,11.4,4023446,0
2010-02-19,11.503,11.615,11.333,11.517,2757001,0
2010-02-22,11.683,11.683,11.24,11.273,2377232,0
2010-02-23,11.108,11.24,10.953,10.999,2866025,0
2010-02-24,11.098,11.142,10.879,10.957,3194765,0
2010-02-25,10.716,10.94,10.662,10.936,4115647,0
2010-02-26,10.996,11.085,10.862,11.025,1645878,0
2010-03-01,10.819,10.929,10.73,10.832,2869035,0
2010-03-02,11.048,11.342,11.03,11.321,4924266,0
2010-03-03,11.397,11.565,11.174,11.288,2392078,0
2010-03-04,11.348,11.369,11.062,11.081,3729202,0
2010-03-05,11.225,11.267,11.067,11.158,4173596,0
2010-03-08,11.245,11.254,11.057,11.108,1801456,0
2010-03-09,11.048,11.254,11.025,11.153,4297319,0
2010-03-10,11.208,11.481,11.153,11.472,3452542,0
2010-03-11,11.458,11.768,11.421,11.768,2862385,0
2010-03-12,11.789,11.818,11.527,11.54,2118596,0
2010-03-15,11.552,11.565,11.288,11.517,2328546,0
2010-03-16,11.574,11.607,11.445,11.586,2070371,0
2010-03-17,11.65,11.683,11.532,11.586,1522772,0
2010-03-18,11.5,11.586,11.126,11.283,2716595,0
2010-03-19,11.3,11.404,11.063,11.102,2773130,0
2010-03-22,11.052,11.468,10.989,11.468,4042405,0
2010-03-23,11.463,11.472,11.283,11.409,2257990,0
2010-03-24,11.17,11.291,10.912,10.916,2386670,0
2010-03-25,11.098,11.098,10.619,10.645,3296855,0
2010-03-26,10.693,10.737,10.43,10.561,3091000,0
2010-03-29,10.68,10.936,10.672,10.936,2158355,0
2010-03-30,10.967,11.161,10.967,11.072,2413218,0
2010-03-31,11.081,11.085,10.916,11.048,2554549,0
2010-04-01,11.138,11.316,11.094,11.187,3224022,0
2010-04-05,11.288,11.481,11.24,11.468,2544629,0
2010-04-06,11.348,11.666,11.342,11.595,2681806,0
2010-04-07,11.409,11.54,11.233,11.309,3203238,0
2010-04-08,11.263,11.386,11.094,11.208,2233833,0
2010-04-09,11.305,11.324,11.057,11.126,2267674,0
2010-04-12,11.126,11.203,11.108,11.174,1665037,0
2010-04-13,11.138,11.142,10.882,10.989,1979726,0
2010-04-14,11.105,11.105,10.879,10.971,3129068,0
2010-04-15,10.929,10.929,10.68,10.716,3488592,0
2010-04-16,10.725,10.824,10.472,10.52,3705666,0
2010-04-19,10.497,10.51,10.186,10.398,3937397,0
2010-04-20,10.571,10.758,10.458,10.75,2725169,0
2010-04-21,10.737,10.754,10.472,10.624,2112977,0
2010-04-22,10.581,10.595,10.425,10.49,3812358,0
2010-04-23,10.428,10.542,10.343,10.378,3236503,0
2010-04-26,10.43,10.462,10.255,10.275,2109854,0
2010-04-27,10.259,10.375,10.086,10.186,4012819,0
2010-04-28,10.297,10.33,10.023,10.22,3704365,0
2010-04-29,10.343,10.528,10.301,10.404,3162606,0
2010-04-30,10.502,10.813,10.481,10.787,3546143,0
2010-05-03,10.857,10.98,10.61,10.912,4485368,0
2010-05-04,10.737,10.845,10.375,10.409,4821102,0
2010-05-05,10.169,10.385,9.959,10.283,4188651,0
2010-05-06,10.072,10.209,9.4246,10.052,6382757,0
2010-05-07,9.874,10.095,9.4323,9.504,7019227,0
2010-05-10,10.077,10.454,10.077,10.45,4811886,0
2010-05-11,11.002,11.409,10.936,11.067,10300758,0
2010-05-12,11.04,11.569,11.025,11.374,4257429,0
2010-05-13,11.273,11.591,11.273,11.524,4769322,0
2010-05-14,11.379,11.537,11.13,11.203,4138248,0
2010-05-17,11.166,11.236,10.725,11.195,3508907,0
2010-05-18,11.418,11.421,10.949,10.971,3246344,0
2010-05-19,10.791,11.098,10.636,11.015,3952473,0
2010-05-20,10.502,10.567,10.102,10.245,6287927,0
2010-05-21,10.023,10.492,10.016,10.245,3941438,0
2010-05-24,10.325,10.35,10.139,10.275,4018389,0
2010-05-25,9.915,10.293,9.741,10.279,2445379,0
2010-05-26,10.404,10.857,10.385,10.732,4818365,0
2010-05-27,11.02,11.67,10.896,11.521,6670772,0
2010-05-28,11.348,11.574,11.089,11.134,2398146,0
2010-06-01,10.907,11.704,10.819,11.3,8925954,0
2010-06-02,11.5,11.581,11.283,11.432,3230948,0
2010-06-03,11.436,11.507,11.105,11.472,3014047,0
2010-06-04,11.24,11.4,10.75,10.787,2850909,0
2010-06-07,10.813,10.984,10.556,10.581,2154203,0
2010-06-08,10.561,11.081,10.561,11.081,3309810,0
2010-06-09,11.273,11.507,11.166,11.24,3490807,0
2010-06-10,11.468,12.002,11.429,11.936,3532626,0
2010-06-11,11.823,12.215,11.724,12.105,2995892,0
2010-06-14,12.224,12.317,11.83,11.862,2038512,0
2010-06-15,11.914,12.163,11.823,12.144,1483093,0
2010-06-16,11.939,12.113,11.823,12.056,1750053,0
2010-06-17,12.056,12.056,11.644,11.793,2185571,0
2010-06-18,11.712,11.965,11.712,11.774,1500835,0
2010-06-21,11.914,12.098,11.468,11.489,3541431,0
2010-06-22,11.561,11.716,11.166,11.203,4497941,0
2010-06-23,11.211,11.453,11.13,11.393,1960150,0
2010-06-24,11.365,11.365,10.984,11.105,2307849,0
2010-06-25,11.126,11.305,11.015,11.105,1456779,0
2010-06-28,11.184,11.273,11.007,11.025,1695676,0
2010-06-29,10.936,10.936,10.343,10.598,4765942,0
2010-06-30,10.546,10.9,10.36,10.565,4330468,0
2010-07-01,10.552,10.957,10.446,10.94,3449807,0
2010-07-02,10.984,11.218,10.971,11.113,2502799,0
2010-07-06,11.13,11.142,10.54,10.595,3879522,0
2010-07-07,10.581,10.791,10.547,10.787,2735941,0
2010-07-08,11.025,11.113,10.68,11.002,3426638,0
2010-07-09,10.741,11.089,10.636,10.999,2399700,0
2010-07-12,10.957,11.011,10.653,10.702,1580256,0
2010-07-13,10.791,11.052,10.636,10.984,4271250,0
2010-07-14,10.916,11.105,10.916,10.98,1513249,0
2010-07-15,11.057,11.108,10.595,10.685,4274546,0
2010-07-16,10.633,10.645,10.225,10.229,3793637,0
2010-07-19,10.301,10.366,10.255,10.283,2969347,0
2010-07-20,10.255,10.61,10.25,10.515,3531028,0
2010-07-21,10.567,10.675,10.398,10.458,2265343,0
2010-07-22,10.615,10.675,10.441,10.601,4578914,0
2010-07-23,10.561,10.716,10.497,10.689,4980013,0
2010-07-26,10.657,10.712,10.472,10.586,4877194,0
2010-07-27,10.73,10.75,10.552,10.636,4862690,0
2010-07-28,11.179,11.283,10.907,11.007,7751285,0
2010-07-29,11.13,11.138,10.745,10.762,3813940,0
2010-07-30,10.75,10.92,10.662,10.896,2977526,0
2010-08-02,11.023,11.102,10.916,11.057,1871227,0
2010-08-03,10.907,10.957,10.633,10.689,3912660,0
2010-08-04,10.672,10.716,10.524,10.544,2829197,0
2010-08-05,10.52,10.571,10.262,10.358,5385201,0
2010-08-06,10.393,10.43,10.173,10.255,4507420,0
2010-08-09,10.31,10.362,10.132,10.152,2631704,0
2010-08-10,10.047,10.06,9.919,9.984,5259606,0
2010-08-11,9.959,10.016,9.86,9.899,5477543,0
2010-08-12,9.941,9.969,9.826,9.838,4817577,0
2010-08-13,9.846,9.936,9.841,9.851,2140793,0
2010-08-16,9.874,9.878,9.759,9.817,2836318,0
2010-08-17,9.86,9.899,9.604,9.618,7928617,0
2010-08-18,9.73,10.099,9.677,10.068,6385708,0
2010-08-19,10.004,10.205,9.981,10.16,4185671,0
2010-08-20,10.156,10.325,10.036,10.301,4021493,0
2010-08-23,10.268,10.325,9.984,10.107,2984298,0
2010-08-24,9.924,10.102,9.886,10.06,1991023,0
2010-08-25,9.951,9.973,9.817,9.881,2954362,0
2010-08-26,9.865,9.941,9.646,9.733,4219543,0
2010-08-27,9.865,10.144,9.66,10.135,5002591,0
2010-08-30,10.031,10.031,9.814,9.817,1968941,0
2010-08-31,9.902,9.93,9.724,9.779,2594830,0
2010-09-01,9.831,9.911,9.685,9.847,5047144,0
2010-09-02,9.86,10.011,9.783,10.007,2797679,0
2010-09-03,10.077,10.279,10.068,10.135,2672043,0
2010-09-07,10.052,10.216,9.99,10.148,1563624,0
2010-09-08,10.233,10.507,10.233,10.31,2966090,0
2010-09-09,10.446,10.649,10.418,10.49,3586060,0
2010-09-10,10.515,10.853,10.441,10.809,3619575,0
2010-09-13,10.845,10.957,10.702,10.725,3639034,0
2010-09-14,10.795,10.819,10.665,10.693,3036328,0
2010-09-15,10.737,10.898,10.707,10.848,2342601,0
2010-09-16,10.758,10.933,10.707,10.896,1395839,0
2010-09-17,10.879,10.999,10.787,10.845,2340746,0
2010-09-20,10.841,10.898,10.787,10.87,1903124,0
2010-09-21,10.828,11.121,10.75,11.113,2925728,0
2010-09-22,11.233,11.278,11.063,11.174,3378676,0
2010-09-23,11.098,11.258,11.03,11.166,3082929,0
2010-09-24,11.267,11.404,11.208,11.361,3057173,0
2010-09-27,11.333,11.345,11.13,11.23,2076651,0
2010-09-28,11.236,11.236,10.971,11.184,2726779,0
2010-09-29,11.153,11.233,11.067,11.161,1970378,0
2010-09-30,11.269,11.269,10.999,11.072,2831204,0
2010-10-01,11.2,11.569,11.116,11.517,3605138,0
2010-10-04,11.557,11.704,11.497,11.701,2697786,0
2010-10-05,11.774,11.846,11.72,11.803,6074897,0
2010-10-06,11.789,11.818,11.733,11.789,3161399,0
2010-10-07,11.838,11.842,11.607,11.789,1884166,0
2010-10-08,11.815,12.01,11.758,11.956,2836898,0
2010-10-11,11.993,12.14,11.99,12.126,2925987,0
2010-10-12,12.136,12.191,11.993,12.148,2487509,0
2010-10-13,12.136,12.274,12.077,12.196,3492333,0
2010-10-14,12.167,12.176,11.922,12.018,2242766,0
2010-10-15,12.024,12.033,11.838,11.922,1838817,0
2010-10-18,11.969,11.974,11.746,11.855,2423342,0
2010-10-19,11.675,11.811,11.577,11.67,2147482,0
2010-10-20,11.771,11.927,11.716,11.891,2528526,0
2010-10-21,11.842,11.993,11.708,11.815,2979880,0
2010-10-22,11.891,11.899,11.497,11.574,1741000,0
2010-10-25,11.527,11.815,11.463,11.771,2124680,0
2010-10-26,11.768,12.093,11.67,12.077,1791407,0
2010-10-27,11.911,11.914,11.54,11.565,1906460,0
2010-10-28,11.611,11.615,11.418,11.485,3745521,0
2010-10-29,11.571,11.697,11.482,11.667,2707176,0
2010-11-01,11.75,11.986,11.696,11.815,3384562,0
2010-11-02,11.974,12.01,11.793,11.818,2301988,0
2010-11-03,11.835,12.049,11.811,11.99,3949539,0
2010-11-04,12.144,12.18,11.855,12.18,4650214,0
2010-11-05,12.045,12.215,12.024,12.098,2242692,0
2010-11-08,12.056,12.131,11.965,12.061,2407716,0
2010-11-09,12.286,12.367,12.09,12.126,5261115,0
2010-11-10,12.579,12.611,12.274,12.438,4876089,0
2010-11-11,12.441,12.704,12.309,12.696,3292686,0
2010-11-12,12.481,12.794,12.399,12.637,2908688,0
2010-11-15,12.692,12.803,12.605,12.712,1535752,0
2010-11-16,12.458,12.696,12.184,12.301,3539662,0
2010-11-17,12.362,12.399,12.219,12.273,3530999,0
2010-11-18,12.434,12.741,12.367,12.675,3707330,0
2010-11-19,12.564,12.571,12.362,12.481,2256523,0
2010-11-22,12.445,12.477,12.247,12.354,2413187,0
2010-11-23,12.167,12.184,11.878,12.081,2925068,0
2010-11-24,12.211,12.628,12.211,12.522,3251608,0
2010-11-26,12.317,12.494,12.273,12.449,1015524,0
2010-11-29,12.117,12.131,11.798,11.961,5132989,0
2010-11-30,11.841,11.919,11.66,11.769,3437566,0
2010-12-01,12.024,12.072,11.811,11.974,3968633,0
2010-12-02,12.056,12.156,11.978,12.09,3517282,0
2010-12-03,11.947,12.305,11.947,12.061,3033904,0
2010-12-06,12.176,12.26,12.102,12.18,3081629,0
2010-12-07,12.346,12.357,12.09,12.117,3201323,0
2010-12-08,12.172,12.346,12.144,12.313,3046917,0
2010-12-09,12.38,12.49,12.299,12.346,2344545,0
2010-12-10,12.204,12.301,12.006,12.294,2448133,0
2010-12-13,12.224,12.515,12.196,12.49,1958843,0
2010-12-14,12.237,12.67,12.199,12.602,3726047,0
2010-12-15,12.473,12.616,12.392,12.434,1635597,0
2010-12-16,12.408,12.445,12.172,12.338,2074267,0
2010-12-17,12.333,12.537,12.247,12.497,1884340,0
2010-12-20,12.51,12.665,12.465,12.597,1969622,0
2010-12-21,12.597,12.909,12.597,12.822,3391365,0
2010-12-22,12.914,13.09,12.79,13.051,1754539,0
2010-12-23,12.9,13.039,12.842,12.987,2196973,0
2010-12-27,12.9,13.003,12.779,12.966,1286869,0
2010-12-28,13.081,13.455,13.081,13.37,2958883,0
2010-12-29,13.371,13.496,13.311,13.496,3245200,0
2010-12-30,13.492,13.581,13.364,13.39,1448959,0
2010-12-31,13.385,13.512,13.274,13.281,2051568,0
2011-01-03,13.382,13.955,13.382,13.938,4024974,0
2011-01-04,13.755,14.099,13.755,14.073,5256336,0
2011-01-05,13.871,14.17,13.849,14.052,3342114,0
2011-01-06,14.033,14.174,13.988,14.016,5210688,0
2011-01-07,14.158,14.174,13.762,13.862,3396229,0
2011-01-10,13.787,14.247,13.536,14.149,4860479,0
2011-01-11,14.226,14.659,14.184,14.396,5869515,0
2011-01-12,14.394,14.419,14.17,14.337,4586557,0
2011-01-13,14.251,14.275,13.933,14.005,3589990,0
2011-01-14,13.98,14.179,13.829,13.867,2056211,0
2011-01-18,13.921,13.924,13.704,13.77,2910392,0
2011-01-19,13.719,13.849,13.714,13.814,3691991,0
2011-01-20,13.907,14.153,13.774,14.073,3022814,0
2011-01-21,14.111,14.279,14.03,14.215,3914302,0
2011-01-24,14.174,14.466,14.095,14.448,2373966,0
2011-01-25,14.325,14.512,14.247,14.469,2189116,0
2011-01-26,14.517,14.59,14.39,14.507,3243083,0
2011-01-27,14.443,14.569,14.262,14.312,2841724,0
2011-01-28,14.17,14.179,13.76,13.938,2875139,0
2011-01-31,14.131,14.139,13.807,13.871,3643844,0
2011-02-01,13.875,14.033,13.779,13.907,5118493,0
2011-02-02,14.027,14.041,13.795,13.912,3510608,0
2011-02-03,13.795,13.903,13.668,13.854,1793956,0
2011-02-04,13.892,13.907,13.599,13.722,1145564,0
2011-02-07,13.582,14.078,13.582,13.964,1660742,0
2011-02-08,14.02,14.052,13.751,13.822,2153483,0
2011-02-09,13.762,13.779,13.034,13.208,6174025,0
2011-02-10,13.241,13.641,13.121,13.553,2528631,0
2011-02-11,13.39,13.649,13.362,13.436,1905453,0
2011-02-14,13.274,13.442,13.246,13.246,1478484,0
2011-02-15,13.258,13.577,13.106,13.521,2828467,0
2011-02-16,13.45,14.073,13.297,13.641,3507474,0
2011-02-18,13.586,13.776,13.54,13.694,2552669,0
2011-02-22,13.719,13.98,13.599,13.607,2541998,0
2011-02-23,13.664,13.735,13.423,13.607,2598675,0
2011-02-24,14.116,14.387,14.048,14.347,5267829,0
2011-02-25,14.39,14.763,14.337,14.763,4695969,0
2011-02-28,14.818,15.017,14.677,15.003,4442696,0
2011-03-01,14.924,14.997,14.802,14.89,2936777,0
2011-03-02,14.695,14.828,14.588,14.797,4119637,0
2011-03-03,14.81,15.17,14.802,15.133,3393113,0
2011-03-04,15.002,15.146,14.932,15.146,2670611,0
2011-03-07,15.118,15.233,14.915,14.981,1502656,0
2011-03-08,14.969,15.22,14.853,15.091,1451702,0
2011-03-09,15.118,15.265,15.045,15.18,3029828,0
2011-03-10,15.118,15.165,14.935,14.955,2389707,0
2011-03-11,14.895,15.184,14.858,15.154,1534817,0
2011-03-14,15.045,15.099,14.763,14.994,2421523,0
2011-03-15,14.706,14.927,14.691,14.773,2519661,0
2011-03-16,14.835,14.936,14.133,14.411,5380436,0
2011-03-17,14.575,14.602,14.243,14.34,2044866,0
2011-03-18,14.544,14.583,14.404,14.535,3923347,0
2011-03-21,14.775,14.987,14.635,14.924,1942295,0
2011-03-22,14.924,15.316,14.924,15.184,1945764,0
2011-03-23,15.099,15.653,15.099,15.602,3385217,0
2011-03-24,15.707,15.849,15.602,15.816,3344851,0
2011-03-25,15.867,16.253,15.862,16.052,4741954,0
2011-03-28,15.918,16.262,15.362,15.403,7708258,0
2011-03-29,15.332,15.878,15.146,15.866,5425894,0
2011-03-30,15.986,16.234,15.877,15.902,3829773,0
2011-03-31,16.026,16.455,15.965,16.455,4951532,0
2011-04-01,16.618,16.983,16.46,16.972,3667943,0
2011-04-04,17.011,17.232,16.966,17.087,2782153,0
2011-04-05,17.028,17.731,16.949,17.704,4336024,0
2011-04-06,17.597,17.62,17.137,17.297,3644344,0
2011-04-07,17.386,17.916,17.382,17.84,2057351,0
2011-04-08,18.014,18.037,17.592,17.643,1910018,0
2011-04-11,17.617,17.997,17.617,17.769,2478437,0
2011-04-12,17.622,17.801,17.484,17.685,1971484,0
2011-04-13,17.821,17.889,17.629,17.84,1702857,0
2011-04-14,17.758,18.095,17.735,18.014,1627327,0
2011-04-15,18.127,18.366,18.046,18.366,1171039,0
2011-04-18,18.261,18.514,17.901,18.487,2026045,0
2011-04-19,18.554,18.609,18.323,18.514,1503674,0
2011-04-20,18.444,18.677,18.216,18.249,3372162,0
2011-04-21,18.487,18.6,18.23,18.583,1496912,0
2011-04-25,18.323,18.549,18.184,18.422,1383770,0
2011-04-26,18.471,18.526,18.291,18.376,2280645,0
2011-04-27,18.202,18.291,17.866,18.264,2493554,0
2011-04-28,18.006,18.643,18.001,18.523,2289531,0
2011-04-29,18.486,18.51,18.121,18.365,2211748,0
2011-05-02,18.277,18.403,18.046,18.066,2065320,0
2011-05-03,17.997,18.112,17.822,17.922,1559649,0
2011-05-04,17.938,18.001,17.351,17.386,2000066,0
2011-05-05,17.335,17.544,16.884,16.935,2435461,0
2011-05-06,17.538,17.884,17.328,17.582,4311178,0
2011-05-09,17.473,17.803,17.426,17.781,2688214,0
2011-05-10,17.836,17.947,17.687,17.799,1778120,0
2011-05-11,17.651,17.685,17.383,17.629,1058256,0
2011-05-12,17.849,18.31,17.649,18.108,3159991,0
2011-05-13,18.153,18.23,17.633,17.845,1994025,0
2011-05-16,17.858,18.165,17.731,17.931,2164666,0
2011-05-17,17.92,18.071,17.548,18.062,1496257,0
2011-05-18,18.211,18.348,18.066,18.291,1542084,0
2011-05-19,18.452,18.638,18.39,18.628,1843405,0
2011-05-20,18.61,18.692,18.476,18.538,1462148,0
2011-05-23,18.353,18.536,18.268,18.44,1104311,0
2011-05-24,18.66,18.88,18.605,18.838,1669331,0
2011-05-25,18.825,19.193,18.825,19.164,2237465,0
2011-05-26,19.138,19.36,19.004,19.352,1296867,0
2011-05-27,19.361,19.787,19.288,19.689,1654011,0
2011-05-31,19.579,19.839,19.463,19.823,2148131,0
2011-06-01,19.682,19.758,19.607,19.675,2034479,0
2011-06-02,19.731,20.457,19.641,20.316,2312260,0
2011-06-03,20.228,20.547,20.228,20.499,3812273,0
2011-06-06,20.499,20.575,20.08,20.094,4105058,0
2011-06-07,20.298,20.363,19.993,20.013,6251741,0
2011-06-08,20.263,20.755,19.77,19.946,1434656,0
2011-06-09,19.987,20.242,19.261,19.471,1868267,0
2011-06-10,19.341,19.613,19.215,19.484,1394392,0
2011-06-13,19.738,20.282,18.841,19.21,1427047,0
2011-06-14,19.376,19.384,18.783,18.909,1082181,0
2011-06-15,18.692,19.554,18.324,19.21,2061712,0
2011-06-16,19.189,19.478,18.692,18.964,1522799,0
2011-06-17,19.056,19.44,18.939,19.189,1799601,0
2011-06-20,19.16,19.355,19.063,19.269,1298369,0
2011-06-21,19.322,19.554,19.125,19.478,1473149,0
2011-06-22,19.471,19.505,18.897,19.041,1392913,0
2011-06-23,19.035,19.261,18.72,19.222,683231,0
2011-06-24,19.228,19.491,19.063,19.376,983729,0
2011-06-27,19.458,19.94,19.341,19.745,1817226,0
2011-06-28,19.909,19.909,19.446,19.802,1193481,0
2011-06-29,19.77,20.417,19.432,19.491,1420996,0
2011-06-30,19.589,20.15,19.551,20.09,1951873,0
2011-07-01,20.04,20.562,19.993,20.377,1439924,0
2011-07-05,20.568,20.596,19.554,19.816,1648089,0
2011-07-06,19.865,19.891,19.613,19.842,1005552,0
2011-07-07,20.054,20.148,19.613,19.661,1082831,0
2011-07-08,19.513,19.668,19.21,19.478,1109444,0
2011-07-11,19.322,19.577,19.239,19.478,965798,0
2011-07-12,19.513,19.613,19.189,19.195,1166883,0
2011-07-13,19.275,19.547,19.167,19.446,1757978,0
2011-07-14,19.384,19.695,19.153,19.288,2166898,0
2011-07-15,19.458,19.607,19.322,19.484,1941790,0
2011-07-18,19.432,19.745,19.41,19.716,1313666,0
2011-07-19,19.776,20.249,19.758,20.167,1420760,0
2011-07-20,20.061,20.256,19.836,20.08,1452630,0
2011-07-21,20.356,20.568,20.256,20.485,1163137,0
2011-07-22,20.541,20.541,19.981,19.993,1471186,0
2011-07-25,20.127,20.377,19.836,20.29,1010301,0
2011-07-26,20.515,21.009,20.397,21.003,1887617,0
2011-07-27,21.358,21.358,20.575,20.969,2812457,0
2011-07-28,20.89,21.454,20.785,21.196,1258458,0
2011-07-29,21.077,21.51,21.077,21.456,1664726,0
2011-08-01,21.63,21.735,21.17,21.435,1920121,0
2011-08-02,21.414,21.414,20.82,20.875,1522183,0
2011-08-03,20.707,20.77,20.409,20.734,2679155,0
2011-08-04,20.377,20.48,19.932,20.094,3070933,0
2011-08-05,20.242,20.423,19.865,20.142,3474550,0
2011-08-08,19.322,19.336,17.866,18.124,4146462,0
2011-08-09,18.004,18.835,17.651,18.783,3033402,0
2011-08-10,18.342,19.021,18.086,18.505,2900251,0
2011-08-11,18.862,19.361,18.713,19.079,2491401,0
2011-08-12,18.884,19.418,18.741,19.049,2281269,0
2011-08-15,19.202,20.135,19.167,20.113,1227410,0
2011-08-16,20.019,20.187,19.465,19.561,2324714,0
2011-08-17,19.896,20.094,19.533,19.952,1725447,0
2011-08-18,19.491,19.607,19.119,19.484,2138896,0
2011-08-19,19.816,19.94,19.361,19.484,1827691,0
2011-08-22,19.641,19.758,19.404,19.505,1028666,0
2011-08-23,19.577,19.902,19.295,19.865,1084946,0
2011-08-24,19.816,20.187,19.668,20.087,1335784,0
2011-08-25,19.981,20.033,19.295,19.626,2286634,0
2011-08-26,19.613,19.873,19.16,19.828,2558889,0
2011-08-29,20.1,21.17,20.027,21.013,2598927,0
2011-08-30,20.829,21.303,20.701,21.184,1350765,0
2011-08-31,21.375,21.581,21.144,21.489,2793012,0
2011-09-01,21.078,21.435,20.526,20.628,4450754,0
2011-09-02,20.206,20.477,20.033,20.441,1859805,0
2011-09-06,19.483,20.15,19.483,20.001,1111067,0
2011-09-07,20.09,20.594,20.056,20.451,928803,0
2011-09-08,20.318,20.586,20.221,20.431,1728180,0
2011-09-09,20.258,20.265,19.401,19.422,1750543,0
2011-09-12,19.202,19.641,19.079,19.6,2452629,0
2011-09-13,19.533,19.809,19.317,19.571,2344291,0
2011-09-14,19.577,20.328,19.44,20.113,2450656,0
2011-09-15,20.445,20.701,19.878,20,1629575,0
2011-09-16,20.15,20.663,20.076,20.619,1683420,0
2011-09-19,20.019,20.173,19.695,19.974,1406440,0
2011-09-20,19.85,19.981,19.561,19.71,1459190,0
2011-09-21,19.71,19.802,19.007,19.027,2080133,0
2011-09-22,18.159,18.324,17.246,17.476,3903955,0
2011-09-23,17.644,18.044,17.388,17.693,3883299,0
2011-09-26,17.9,18.152,17.45,17.714,4292969,0
2011-09-27,18.286,18.329,17.778,17.858,3232218,0
2011-09-28,18.022,18.225,17.813,17.845,1852093,0
2011-09-29,18.232,18.447,17.764,17.932,2497906,0
2011-09-30,17.704,17.974,17.488,17.884,2945890,0
2011-10-03,17.937,18.253,17.686,17.951,4271670,0
2011-10-04,17.887,17.994,17.303,17.773,2375575,0
2011-10-05,17.679,17.773,17.36,17.686,1799988,0
2011-10-06,17.783,18.871,17.778,18.808,2533896,0
2011-10-07,18.871,18.984,18.417,18.44,1553926,0
2011-10-10,19.232,19.323,18.984,19.143,1171199,0
2011-10-11,19.121,19.317,18.425,18.598,2044941,0
2011-10-12,18.849,19.364,18.808,19.199,985442,0
2011-10-13,18.709,19.172,18.627,18.912,1709124,0
2011-10-14,19.275,19.456,19.121,19.422,1727524,0
2011-10-17,19.15,19.456,18.942,19.422,1870669,0
2011-10-18,19.588,19.687,19.245,19.609,2904644,0
2011-10-19,19.568,19.987,19.549,19.797,3844768,0
2011-10-20,19.534,19.7,19.108,19.296,3628284,0
2011-10-21,19.562,19.687,19.513,19.679,1549846,0
2011-10-24,19.579,19.974,19.513,19.854,1791035,0
2011-10-25,19.771,20.028,19.562,19.945,1578486,0
2011-10-26,20.021,20.141,19.603,19.831,1290488,0
2011-10-27,20.034,20.439,19.08,19.694,3140943,0
2011-10-28,19.804,20.515,19.709,20.439,1260450,0
2011-10-31,20.542,20.667,20.192,20.212,1915537,0
2011-11-01,19.394,19.789,19.33,19.513,1050586,0
2011-11-02,19.901,20.056,19.549,19.797,985484,0
2011-11-03,19.818,19.907,19.573,19.679,1075649,0
2011-11-04,19.515,19.535,19.295,19.491,1207110,0
2011-11-07,19.651,19.731,18.928,19.143,1842313,0
2011-11-08,19.343,19.679,19.245,19.651,3441248,0
2011-11-09,19.364,19.609,19.282,19.498,3101376,0
2011-11-10,19.323,19.35,18.725,18.968,2599305,0
2011-11-11,19.163,19.573,19.143,19.443,1435437,0
2011-11-14,19.086,19.588,19.013,19.505,2591988,0
2011-11-15,19.379,19.505,19.253,19.394,1237252,0
2011-11-16,19.232,19.415,19.074,19.193,1576598,0
2011-11-17,19.199,19.289,18.619,18.709,1282805,0
2011-11-18,18.76,18.894,18.495,18.558,1234418,0
2011-11-21,18.452,18.523,17.894,18.357,1946083,0
2011-11-22,18.382,18.565,18.182,18.411,902441,0
2011-11-23,18.051,18.099,17.828,17.894,1290721,0
2011-11-25,17.463,18.084,17.45,17.873,1294572,0
2011-11-28,18.323,18.389,18.044,18.148,1407822,0
2011-11-29,18.232,18.349,18.077,18.107,1338445,0
2011-11-30,19.036,19.148,18.512,18.787,2264322,0
2011-12-01,18.718,19.08,18.611,18.69,2024747,0
2011-12-02,19.006,19.049,18.349,18.76,1866113,0
2011-12-05,19.15,19.477,19.115,19.477,2376751,0
2011-12-06,19.295,19.33,18.95,19.066,1189637,0
2011-12-07,18.973,19.039,18.446,18.516,1840167,0
2011-12-08,18.424,18.467,18.121,18.144,2071600,0
2011-12-09,18.284,18.503,18.198,18.25,2999614,0
2011-12-12,18.209,18.357,18.008,18.093,1567853,0
2011-12-13,18.342,18.452,17.799,17.932,2211519,0
2011-12-14,18.084,18.342,17.9,18.107,1916424,0
2011-12-15,18.516,18.649,18.374,18.487,2303953,0
2011-12-16,18.734,18.811,18.495,18.67,2343247,0
2011-12-19,18.504,18.57,17.966,18.015,1399777,0
2011-12-20,18.315,18.99,18.315,18.885,1560164,0
2011-12-21,18.768,18.942,18.537,18.928,1758315,0
2011-12-22,18.95,19.039,18.741,18.973,1385649,0
2011-12-23,18.957,19.162,18.859,19.112,802453,0
2011-12-27,19.416,19.785,19.35,19.74,988994,0
2011-12-28,19.625,19.625,19.1,19.252,1200542,0
2011-12-29,19.528,19.574,19.192,19.38,1065763,0
2011-12-30,19.394,19.491,19.125,19.206,1102779,0
2012-01-03,19.521,20.006,19.521,19.921,1650775,0
2012-01-04,19.928,20.09,19.775,19.859,1330278,0
2012-01-05,19.815,19.843,19.213,19.515,1427291,0
2012-01-06,19.521,19.557,18.965,18.988,1287797,0
2012-01-09,19.388,19.408,19.112,19.141,1364190,0
2012-01-10,19.98,20.096,19.654,19.669,1704038,0
2012-01-11,19.727,19.775,19.5,19.697,1803459,0
2012-01-12,19.761,20.055,19.713,19.815,2701380,0
2012-01-13,19.317,19.754,19.244,19.74,2560107,0
2012-01-17,19.972,20.362,19.761,20.349,3874666,0
2012-01-18,20.117,20.927,20.062,20.833,2416560,0
2012-01-19,20.734,20.936,20.675,20.763,1952416,0
2012-01-20,20.441,20.568,20.327,20.377,1891252,0
2012-01-23,20.496,20.639,20.173,20.199,1471101,0
2012-01-24,20.206,20.482,20.062,20.433,2073633,0
2012-01-25,20.714,20.714,20.192,20.341,2651095,0
2012-01-26,20.235,20.334,19.748,19.768,3614450,0
2012-01-27,19.815,19.885,19.606,19.618,4016876,0
2012-01-30,19.675,19.697,19.107,19.471,1737566,0
2012-01-31,19.512,19.693,19.209,19.563,4204418,0
2012-02-01,19.748,19.843,19.43,19.5,3012176,0
2012-02-02,19.528,19.543,19.227,19.268,4719981,0
2012-02-03,19.669,19.727,19.22,19.268,5066986,0
2012-02-06,19.471,19.551,19.192,19.31,3688500,0
2012-02-07,19.515,19.697,19.343,19.457,5263254,0
2012-02-08,19.972,19.999,19.268,19.438,4471695,0
2012-02-09,19.515,19.574,19.259,19.323,3243801,0
2012-02-10,19.317,19.5,19.252,19.444,2367099,0
2012-02-13,19.69,19.761,19.465,19.647,2025385,0
2012-02-14,19.598,19.794,19.574,19.734,3233045,0
2012-02-15,19.775,19.859,19.5,19.734,3203622,0
2012-02-16,19.936,20.611,19.859,20.546,3969283,0
2012-02-17,20.611,21.031,20.598,20.927,2316943,0
2012-02-21,21.003,21.375,20.889,21.271,1769802,0
2012-02-22,21.207,21.29,20.943,21.255,2181580,0
2012-02-23,20.911,20.957,20.728,20.874,2247887,0
2012-02-24,21.003,21.044,20.728,20.847,2744291,0
2012-02-27,20.815,20.963,20.639,20.819,1282141,0
2012-02-28,20.983,21.284,20.92,21.271,1381644,0
2012-02-29,21.33,21.436,20.678,20.678,2638027,0
2012-03-01,21.031,21.066,20.847,20.92,1346970,0
2012-03-02,20.788,21.034,20.685,20.95,1618878,0
2012-03-05,20.819,20.861,20.496,20.793,1116912,0
2012-03-06,20.477,20.586,20.092,20.154,2710885,0
2012-03-07,20.149,20.621,19.991,20.534,1259744,0
2012-03-08,20.781,21.137,20.637,21.098,3415368,0
2012-03-09,21.207,21.581,21.157,21.448,2205965,0
2012-03-12,21.165,21.29,20.692,21.092,1762912,0
2012-03-13,21.332,21.696,21.207,21.623,2746761,0
2012-03-14,21.475,21.566,21.003,21.346,1500793,0
2012-03-15,21.36,21.425,20.963,21.18,1718694,0
2012-03-16,21.483,21.63,21.384,21.495,1298580,0
2012-03-19,21.516,21.829,21.425,21.684,1344675,0
2012-03-20,21.399,21.516,21.324,21.403,1116164,0
2012-03-21,21.367,21.719,21.187,21.475,1593503,0
2012-03-22,21.434,21.454,20.974,21.044,4086609,0
2012-03-23,21.157,21.194,20.896,21.012,3229199,0
2012-03-26,21.157,21.623,21.108,21.573,1476606,0
2012-03-27,21.537,21.911,21.483,21.798,2691676,0
2012-03-28,21.664,21.691,21.165,21.24,2652397,0
2012-03-29,21.229,21.63,21.151,21.56,3480918,0
2012-03-30,21.869,21.929,21.471,21.52,2398599,0
2012-04-02,21.623,21.732,21.332,21.657,2480833,0
2012-04-03,21.743,21.743,21.352,21.527,1627905,0
2012-04-04,21.478,21.498,21.275,21.375,2360528,0
2012-04-05,21.478,21.743,21.399,21.692,846496,0
2012-04-09,21.471,21.968,21.359,21.943,1515766,0
2012-04-10,21.631,21.805,21.443,21.542,3175382,0
2012-04-11,21.884,22.005,21.624,21.723,1609849,0
2012-04-12,21.846,22.268,21.812,21.884,1537834,0
2012-04-13,21.968,21.999,21.7,21.707,978163,0
2012-04-16,22.026,22.079,21.367,21.527,1509756,0
2012-04-17,21.715,21.752,20.344,20.919,2886153,0
2012-04-18,20.803,20.944,20.621,20.896,2489542,0
2012-04-19,20.936,20.944,20.527,20.628,1664009,0
2012-04-20,20.803,21.034,20.637,20.919,2528276,0
2012-04-23,20.628,20.803,20.49,20.685,1196149,0
2012-04-24,20.964,20.999,20.506,20.548,1816580,0
2012-04-25,20.743,21.012,20.468,20.586,3612463,0
2012-04-26,20.58,20.628,20.295,20.359,3648171,0
2012-04-27,20.548,20.692,20.423,20.628,1704019,0
2012-04-30,20.58,20.652,20.267,20.652,1828547,0
2012-05-01,20.652,20.944,20.527,20.75,1124452,0
2012-05-02,20.614,20.95,20.571,20.95,1776240,0
2012-05-03,20.83,21.021,20.287,20.678,2496941,0
2012-05-04,20.628,20.774,20.409,20.61,1788092,0
2012-05-07,20.302,20.735,20.302,20.678,2136900,0
2012-05-08,20.527,20.571,20.154,20.302,1517076,0
2012-05-09,20.013,20.31,19.901,20.235,2085948,0
2012-05-10,19.926,20.144,19.86,19.991,3012887,0
2012-05-11,19.963,20.205,19.534,19.582,2786822,0
2012-05-14,19.229,19.293,18.807,18.859,2746632,0
2012-05-15,18.916,19.142,18.626,18.72,1801910,0
2012-05-16,19.179,19.186,18.663,18.75,1816004,0
2012-05-17,18.793,18.821,18.324,18.351,1558978,0
2012-05-18,18.358,18.561,18.222,18.474,2214124,0
2012-05-21,18.408,18.468,18.14,18.316,2084190,0
2012-05-22,18.244,18.512,18.132,18.204,1997007,0
2012-05-23,18.19,18.204,17.473,17.899,2502597,0
2012-05-24,18.106,18.106,17.423,17.647,1749234,0
2012-05-25,17.773,18.033,17.653,17.799,2296331,0
2012-05-29,18.4,18.423,17.869,17.996,1957218,0
2012-05-30,17.638,17.793,17.184,17.256,4986986,0
2012-05-31,16.913,17.256,16.746,17.135,5216337,0
2012-06-01,16.858,17.319,16.858,17.184,4100947,0
2012-06-04,17.226,17.336,17.119,17.184,3096185,0
2012-06-05,17.292,17.336,17.082,17.205,3731722,0
2012-06-06,17.366,17.366,16.895,17.008,3335862,0
2012-06-07,17.111,17.401,17.111,17.284,1909326,0
2012-06-08,16.889,17.111,16.799,17.075,2810016,0
2012-06-11,17.366,17.409,17.075,17.127,2045417,0
2012-06-12,17.248,17.444,17.248,17.328,2602442,0
2012-06-13,17.284,17.444,16.889,16.957,1722725,0
2012-06-14,16.922,17.008,16.719,16.994,2013992,0
2012-06-15,17.089,17.141,16.858,17.082,2053774,0
2012-06-18,16.807,17.162,16.784,17.096,2620104,0
2012-06-19,17.242,17.848,17.154,17.749,4419674,0
2012-06-20,17.697,17.764,17.524,17.719,2879155,0
2012-06-21,17.668,17.668,17.06,17.067,1779350,0
2012-06-22,17.226,17.387,17.141,17.162,1870898,0
2012-06-25,16.957,17.082,16.674,16.906,1157488,0
2012-06-26,17.054,17.366,16.913,17.292,1668801,0
2012-06-27,17.234,17.387,17.096,17.242,1110837,0
2012-06-28,17.054,17.262,16.942,17.147,1355835,0
2012-06-29,17.647,17.996,17.464,17.943,2303118,0
2012-07-02,18.125,18.634,17.974,18.61,2082023,0
2012-07-03,18.657,18.663,18.474,18.574,1600095,0
2012-07-05,18.423,18.595,18.176,18.351,2071838,0
2012-07-06,18.184,18.316,17.943,18.316,2162013,0
2012-07-09,18.408,18.408,18.176,18.222,1682944,0
2012-07-10,18.451,18.685,18.222,18.324,3010719,0
2012-07-11,18.258,18.416,17.922,18.061,2678929,0
2012-07-12,17.537,17.907,17.452,17.749,2477822,0
2012-07-13,17.623,17.711,17.262,17.306,3645767,0
2012-07-16,17.256,17.284,16.913,17.054,3344002,0
2012-07-17,17.205,17.319,17.075,17.292,3502569,0
2012-07-18,17.242,17.606,16.957,17.416,4484558,0
2012-07-19,17.416,17.464,17.111,17.119,3612160,0
2012-07-20,16.979,17.014,16.74,16.828,2657467,0
2012-07-23,16.703,16.711,16.38,16.436,1853770,0
2012-07-24,16.574,16.597,16.154,16.292,1871325,0
2012-07-25,16.341,16.341,15.972,16.071,2903820,0
2012-07-26,16.508,16.821,16.416,16.769,3703011,0
2012-07-27,17.162,17.177,16.821,17.096,2386663,0
2012-07-30,16.807,17.023,16.755,16.985,1541720,0
2012-07-31,16.972,16.994,16.719,16.935,2521108,0
2012-08-01,17.029,17.234,16.906,17.103,1381781,0
2012-08-02,16.929,17.192,16.777,16.979,1657210,0
2012-08-03,17.366,17.606,17.343,17.438,1767041,0
2012-08-06,17.432,17.675,17.432,17.58,1530798,0
2012-08-07,17.74,17.842,17.444,17.481,1502383,0
2012-08-08,17.416,17.764,17.358,17.683,1507981,0
2012-08-09,17.683,17.937,17.683,17.822,1150255,0
2012-08-10,17.764,18.176,17.725,18.132,1740613,0
2012-08-13,17.943,17.989,17.606,17.773,1840216,0
2012-08-14,17.784,17.916,17.733,17.756,2251565,0
2012-08-15,17.793,17.943,17.524,17.899,2324153,0
2012-08-16,17.899,17.916,17.638,17.899,1871283,0
2012-08-17,17.856,17.982,17.74,17.884,1901617,0
2012-08-20,17.892,17.892,17.559,17.617,1924520,0
2012-08-21,17.458,17.515,16.674,16.929,4608125,0
2012-08-22,17.023,17.096,16.604,16.625,4047515,0
2012-08-23,16.68,16.68,16.402,16.5,2360121,0
2012-08-24,16.5,16.589,16.271,16.307,3987880,0
2012-08-27,16.307,16.349,16.194,16.249,1904809,0
2012-08-28,16.108,16.249,15.908,15.915,1903600,0
2012-08-29,16.022,16.022,15.626,15.681,1905420,0
2012-08-30,15.666,15.681,15.393,15.485,2303200,0
2012-08-31,15.596,15.605,15.252,15.498,2395164,0
2012-09-04,15.894,15.908,15.573,15.673,2991583,0
2012-09-05,15.774,15.888,15.681,15.864,1756247,0
2012-09-06,16.044,16.456,15.858,16.307,3937403,0
2012-09-07,16.436,16.633,16.372,16.567,2248502,0
2012-09-10,16.329,16.493,16.241,16.285,2175564,0
2012-09-11,16.211,16.554,16.101,16.493,1986406,0
2012-09-12,16.64,16.828,16.471,16.733,3611602,0
2012-09-13,16.726,16.755,16.493,16.574,4083764,0
2012-09-14,16.619,16.68,16.422,16.493,5081738,0
2012-09-17,16.388,16.554,16.226,16.278,2827960,0
2012-09-18,16.307,16.307,15.992,16.131,3844605,0
2012-09-19,16.168,16.173,15.984,16.071,3024107,0
2012-09-20,15.774,15.923,15.514,15.864,3336625,0
2012-09-21,15.747,16.044,15.724,15.858,1803857,0
2012-09-24,15.828,15.88,15.666,15.782,1559743,0
2012-09-25,15.915,15.923,15.596,15.596,2537707,0
2012-09-26,15.639,15.661,15.406,15.639,2496969,0
2012-09-27,15.709,15.739,15.43,15.55,2796094,0
2012-09-28,15.393,15.929,15.32,15.768,2884988,0
2012-10-01,15.747,16.086,15.747,15.956,2352731,0
2012-10-02,15.948,16.055,15.774,15.842,1869434,0
2012-10-03,15.923,15.923,15.47,15.611,2893436,0
2012-10-04,15.611,16.101,15.557,15.972,2766066,0
2012-10-05,16.086,16.315,16.071,16.218,2265301,0
2012-10-08,16.264,16.329,16.015,16.249,1744622,0
2012-10-09,16.18,16.234,15.915,16.036,1644272,0
2012-10-10,16.007,16.022,15.842,15.915,2405148,0
2012-10-11,16.124,16.168,15.972,16.007,2046709,0
2012-10-12,16.044,16.161,15.789,15.82,1372869,0
2012-10-15,16.007,16.028,15.812,15.85,3182372,0
2012-10-16,15.964,16.161,15.82,16.131,2681223,0
2012-10-17,16.194,16.257,15.984,16.101,3270267,0
2012-10-18,16.173,16.241,15.979,16.094,2949479,0
2012-10-19,16.086,16.108,15.812,15.836,1702832,0
2012-10-22,15.789,15.901,15.709,15.873,3083659,0
2012-10-23,15.724,15.836,15.626,15.666,2599149,0
2012-10-24,15.836,15.908,15.498,15.557,2538048,0
2012-10-25,15.55,15.7,15.47,15.645,2304166,0
2012-10-26,15.544,15.716,15.442,15.589,2270460,0
2012-10-31,15.733,16.101,15.626,15.972,2769028,0
2012-11-01,15.936,16.285,15.888,16.124,1306305,0
2012-11-02,16.363,16.363,15.828,15.923,1243842,0
2012-11-05,15.956,16.022,15.774,15.812,2310461,0
2012-11-06,16.218,16.508,16.101,16.493,2880573,0
2012-11-07,16.436,16.703,16.372,16.674,3855014,0
2012-11-08,16.799,16.913,16.486,16.64,3267482,0
2012-11-09,16.471,16.668,16.442,16.611,2314465,0
2012-11-12,16.668,16.964,16.654,16.935,1876412,0
2012-11-13,16.777,16.906,16.64,16.746,2553731,0
2012-11-14,16.733,16.807,16.64,16.726,1359498,0
2012-11-15,16.733,16.733,16.456,16.508,1082010,0
2012-11-16,16.525,16.531,16.241,16.463,2104841,0
2012-11-19,16.538,16.763,16.508,16.755,1629057,0
2012-11-20,16.828,16.906,16.688,16.828,766447,0
2012-11-21,16.525,16.633,16.394,16.633,2237490,0
2012-11-23,16.538,16.889,16.479,16.889,1180274,0
2012-11-26,16.812,16.825,16.391,16.498,2886074,0
2012-11-27,16.491,16.573,16.374,16.467,1967892,0
2012-11-28,16.225,16.649,16.225,16.641,1114462,0
2012-11-29,16.476,16.722,16.412,16.662,1598668,0
2012-11-30,16.285,16.398,16.167,16.271,2677093,0
2012-12-03,16.066,16.151,15.72,15.802,2440476,0
2012-12-04,15.817,15.893,15.627,15.695,2555980,0
2012-12-05,16.178,16.257,16.039,16.151,2235055,0
2012-12-06,16,16.209,15.993,16.127,1902151,0
2012-12-07,16.186,16.264,16.127,16.249,971974,0
2012-12-10,16.121,16.331,16.089,16.112,1587855,0
2012-12-11,16.106,16.343,16.106,16.301,1660271,0
2012-12-12,16.178,16.337,16.089,16.301,1741207,0
2012-12-13,16.257,16.523,16.217,16.432,1541147,0
2012-12-14,16.383,16.729,16.225,16.662,1585636,0
2012-12-17,16.625,16.766,16.418,16.558,2614165,0
2012-12-18,16.484,16.804,16.424,16.797,1325074,0
2012-12-19,16.894,17.315,16.818,17.145,1578006,0
2012-12-20,17.132,17.492,16.995,17.412,2636747,0
2012-12-21,17.368,17.441,17.241,17.404,1951214,0
2012-12-24,16.766,17.368,16.766,17.145,453601,0
2012-12-26,17.669,17.828,17.522,17.564,2781775,0
2012-12-27,17.677,17.714,17.412,17.698,1696337,0
2012-12-28,17.522,17.906,17.492,17.854,2000821,0
2012-12-31,17.722,17.906,17.613,17.839,1351148,0
2013-01-02,17.937,18.258,17.884,18.036,2779703,0
2013-01-03,18.13,18.359,18.012,18.258,1498761,0
2013-01-04,18.063,18.294,17.899,18.258,1230921,0
2013-01-07,18.258,18.381,18.195,18.354,954418,0
2013-01-08,18.166,18.318,18.103,18.318,1005821,0
2013-01-09,18.11,18.258,18.063,18.159,1248782,0
2013-01-10,18.294,18.442,18.212,18.403,1208850,0
2013-01-11,18.567,18.595,18.396,18.553,1499223,0
2013-01-14,18.77,18.818,18.486,18.805,1232730,0
2013-01-15,18.731,18.849,18.687,18.841,1312839,0
2013-01-16,18.754,19.001,18.61,18.968,1960768,0
2013-01-17,19.046,19.215,18.849,19.124,2639342,0
2013-01-18,18.849,18.946,18.671,18.805,3599137,0
2013-01-22,18.649,18.861,18.557,18.815,3337327,0
2013-01-23,18.878,18.993,18.838,18.901,1616997,0
2013-01-24,19.057,19.297,18.822,18.869,1648063,0
2013-01-25,18.933,19.07,18.692,18.815,731703,0
2013-01-28,18.946,19.033,18.838,18.885,1219212,0
2013-01-29,19.033,19.229,18.854,19.151,1462614,0
2013-01-30,19.16,19.192,18.96,19.083,1138522,0
2013-01-31,19.16,19.328,19.033,19.234,1666384,0
2013-02-01,19.335,19.519,19.25,19.412,1383247,0
2013-02-04,19.428,19.473,19.274,19.357,1210616,0
2013-02-05,19.381,19.587,19.321,19.444,1023389,0
2013-02-06,19.373,19.527,19.183,19.381,1524983,0
2013-02-07,19.61,19.632,19.282,19.465,1179201,0
2013-02-08,19.649,19.649,19.258,19.436,959800,0
2013-02-11,19.365,19.535,19.328,19.496,810001,0
2013-02-12,19.436,19.487,19.183,19.404,867939,0
2013-02-13,19.421,19.657,19.341,19.565,1500132,0
2013-02-14,19.473,19.512,19.25,19.39,1792507,0
2013-02-15,19.16,19.267,18.755,18.901,1694989,0
2013-02-19,18.907,19.215,18.838,19.168,1810865,0
2013-02-20,19.16,19.258,18.716,18.747,1928867,0
2013-02-21,18.787,18.946,18.609,18.733,1877300,0
2013-02-22,18.845,18.969,18.512,18.663,2080074,0
2013-02-25,19.465,19.665,19.151,19.234,2173199,0
2013-02-26,19.512,19.879,19.357,19.847,3110204,0
2013-02-27,19.955,20.334,19.925,20.314,2722319,0
2013-02-28,20.19,20.398,20.099,20.139,1434320,0
2013-03-01,20.015,20.307,19.906,20.29,2274478,0
2013-03-04,20.235,20.351,20.15,20.299,1181410,0
2013-03-05,20.366,20.488,20.251,20.307,1950852,0
2013-03-06,20.496,20.679,20.403,20.544,1405793,0
2013-03-07,20.481,20.818,20.435,20.772,1110236,0
2013-03-08,20.901,21.116,20.847,21.009,1433453,0
2013-03-11,21.139,21.17,20.95,21.132,2012549,0
2013-03-12,21.075,21.132,20.763,20.818,1191684,0
2013-03-13,20.877,20.893,20.481,20.519,2298717,0
2013-03-14,20.607,20.618,20.211,20.319,2743110,0
2013-03-15,20.351,20.419,20.13,20.211,1685257,0
2013-03-18,20.204,20.373,20.062,20.261,1580069,0
2013-03-19,20.29,20.457,19.993,20.174,1890256,0
2013-03-20,20.299,20.398,20.121,20.15,1414282,0
2013-03-21,20.099,20.182,19.893,19.955,1345684,0
2013-03-22,20.032,20.261,19.885,20.251,1218579,0
2013-03-25,20.211,20.426,19.925,19.98,1189959,0
2013-03-26,20.114,20.419,20.092,20.269,1099594,0
2013-03-27,20.105,20.358,20.085,20.228,993816,0
2013-03-28,20.351,20.443,20.092,20.382,1175910,0
2013-04-01,20.319,20.451,20.069,20.114,971988,0
2013-04-02,20.158,20.158,19.893,19.906,1676141,0
2013-04-03,19.98,20.15,19.719,19.785,1040506,0
2013-04-04,19.808,19.932,19.703,19.785,899077,0
2013-04-05,19.487,19.641,19.297,19.571,1625964,0
2013-04-08,19.712,20.015,19.473,19.993,1300830,0
2013-04-09,20.024,20.039,19.772,19.855,1642609,0
2013-04-10,20.114,20.334,20.099,20.327,1491064,0
2013-04-11,20.334,20.534,19.955,20.054,1308643,0
2013-04-12,20.261,20.443,19.9,20.351,1232711,0
2013-04-15,20.139,20.319,19.772,19.802,1561531,0
2013-04-16,20.032,20.481,19.98,20.474,1486794,0
2013-04-17,20.417,20.544,20.205,20.246,2337581,0
2013-04-18,20.331,20.409,20.02,20.138,782649,0
2013-04-19,20.285,20.562,20.129,20.254,1266090,0
2013-04-22,20.387,20.521,20.158,20.489,1645289,0
2013-04-23,20.647,20.7,20.38,20.654,1133096,0
2013-04-24,20.639,20.825,20.631,20.772,605527,0
2013-04-25,20.78,21.148,20.678,21.099,1202753,0
2013-04-26,20.93,20.974,20.465,20.562,874023,0
2013-04-29,20.747,20.747,20.403,20.647,970167,0
2013-04-30,20.654,20.954,20.45,20.818,1704257,0
2013-05-01,20.825,20.88,20.647,20.787,741624,0
2013-05-02,20.841,21.052,20.73,20.887,1041343,0
2013-05-03,21.082,21.274,20.969,20.999,1121608,0
2013-05-06,21.007,21.188,20.871,20.946,967031,0
2013-05-07,20.654,20.796,20.254,20.568,1573941,0
2013-05-08,20.568,20.825,20.521,20.825,1321138,0
2013-05-09,20.796,20.804,20.417,20.465,2228163,0
2013-05-10,20.482,20.529,20.167,20.417,1855661,0
2013-05-13,20.585,20.796,20.425,20.754,1206200,0
2013-05-14,20.639,20.88,20.639,20.832,1244999,0
2013-05-15,20.787,21.03,20.754,21.03,1254964,0
2013-05-16,20.992,21.099,20.754,20.78,1164436,0
2013-05-17,20.685,20.772,20.585,20.772,936901,0
2013-05-20,20.78,20.922,20.7,20.818,853331,0
2013-05-21,20.678,20.825,20.521,20.78,1190589,0
2013-05-22,20.865,21.062,20.585,20.691,1165152,0
2013-05-23,20.622,20.871,20.45,20.787,1444596,0
2013-05-24,20.865,20.984,20.562,20.969,1093581,0
2013-05-28,20.984,21.148,20.78,20.832,973507,0
2013-05-29,20.664,20.664,19.926,19.974,1367387,0
2013-05-30,19.958,19.997,19.588,19.83,1087617,0
2013-05-31,19.849,19.849,19.182,19.352,2288537,0
2013-06-03,19.291,19.698,19.095,19.651,1035574,0
2013-06-04,19.783,19.901,19.552,19.838,1360385,0
2013-06-05,19.917,19.974,19.612,19.783,1622266,0
2013-06-06,19.684,19.926,19.417,19.926,1384964,0
2013-06-07,19.464,19.635,19.275,19.559,922988,0
2013-06-10,19.386,19.917,19.36,19.838,1918644,0
2013-06-11,19.33,19.566,19.133,19.258,1436538,0
2013-06-12,19.207,19.298,18.727,18.933,1380368,0
2013-06-13,18.852,19.316,18.852,19.222,1668711,0
2013-06-14,19.322,19.494,19.072,19.11,1319359,0
2013-06-17,19.072,19.33,18.79,18.9,1722244,0
2013-06-18,18.877,19.079,18.657,18.933,1338142,0
2013-06-19,19.027,19.198,18.446,18.492,2458950,0
2013-06-20,17.739,17.895,17.138,17.232,4156766,0
2013-06-21,17.366,17.381,16.917,17.027,4637638,0
2013-06-24,16.769,17.316,16.621,17.153,1812414,0
2013-06-25,17.255,17.583,16.956,17.544,2365856,0
2013-06-26,17.574,17.828,17.544,17.716,1778146,0
2013-06-27,17.669,18.131,17.566,18.077,1507022,0
2013-06-28,18.063,18.383,17.95,18.337,2354664,0
2013-07-01,17.895,18.123,17.7,17.765,1439561,0
2013-07-02,17.662,17.739,17.011,17.138,2140948,0
2013-07-03,16.896,17.247,16.881,16.972,1980684,0
2013-07-05,16.85,16.987,16.454,16.674,2382257,0
2013-07-08,16.73,16.941,16.658,16.824,1650765,0
2013-07-09,16.972,17.018,16.723,16.941,1726238,0
2013-07-10,16.689,16.785,16.301,16.388,1633802,0
2013-07-11,16.494,16.637,16.262,16.637,1844705,0
2013-07-12,16.667,16.723,16.262,16.362,1628732,0
2013-07-15,16.403,16.872,16.338,16.769,1836236,0
2013-07-16,16.84,16.972,16.723,16.972,2964771,0
2013-07-17,17.098,17.17,16.856,16.956,1789543,0
2013-07-18,16.85,17.059,16.84,16.964,1823204,0
2013-07-19,16.881,17.114,16.801,17.035,924820,0
2013-07-22,17.098,17.608,17.067,17.451,2309909,0
2013-07-23,17.574,17.716,17.465,17.583,2167449,0
2013-07-24,17.177,17.2,16.896,17.09,3240813,0
2013-07-25,16.896,17.208,16.896,17.153,1653582,0
2013-07-26,17.09,17.527,17.067,17.503,2753570,0
2013-07-29,17.404,17.404,17.018,17.161,1371435,0
2013-07-30,17.177,17.232,17.075,17.193,2447523,0
2013-07-31,17.053,17.17,16.598,16.817,2075434,0
2013-08-01,16.896,16.979,16.502,16.681,2106853,0
2013-08-02,16.629,17.098,16.573,16.964,1976578,0
2013-08-05,16.777,16.941,16.696,16.872,1121428,0
2013-08-06,16.964,17.018,16.441,16.621,1281846,0
2013-08-07,16.454,16.745,16.395,16.581,1208811,0
2013-08-08,16.674,17.186,16.553,17.053,1697184,0
2013-08-09,17.035,17.341,16.995,17.067,1085857,0
2013-08-12,17.098,17.35,17.067,17.146,1480041,0
2013-08-13,17.09,17.138,16.926,16.948,1602258,0
2013-08-14,16.956,17.098,16.73,16.81,1825568,0
2013-08-15,16.462,16.769,16.424,16.658,2101422,0
2013-08-16,16.535,16.658,16.18,16.221,2321333,0
2013-08-19,16.144,16.188,15.766,15.822,1476386,0
2013-08-20,15.773,15.939,15.665,15.727,1501568,0
2013-08-21,15.433,15.671,15.433,15.498,1501878,0
2013-08-22,15.53,15.621,15.492,15.538,2622340,0
2013-08-23,15.694,15.847,15.588,15.814,4140828,0
2013-08-26,15.814,15.847,15.4,15.415,2124604,0
2013-08-27,15.375,15.515,15.306,15.451,2900168,0
2013-08-28,15.507,15.612,15.288,15.538,2600025,0
2013-08-29,15.459,15.727,15.459,15.588,2150221,0
2013-08-30,15.989,16.029,15.662,15.855,2217746,0
2013-09-03,15.59,15.721,15.485,15.517,1890428,0
2013-09-04,15.509,16.123,15.509,16.044,2706235,0
2013-09-05,16.217,16.516,16.113,16.499,2812965,0
2013-09-06,16.728,17.052,16.635,16.863,3325523,0
2013-09-09,16.978,17.537,16.962,17.497,3384769,0
2013-09-10,17.443,17.648,17.382,17.553,1728218,0
2013-09-11,17.537,17.63,17.309,17.545,1845785,0
2013-09-12,17.694,17.758,17.224,17.294,1998221,0
2013-09-13,17.421,17.537,17.279,17.512,1583773,0
2013-09-16,17.858,17.906,17.566,17.616,1410701,0
2013-09-17,17.767,17.843,17.602,17.702,1700505,0
2013-09-18,17.814,18.097,17.545,18.034,1467975,0
2013-09-19,18.118,18.151,17.843,18.105,1589092,0
2013-09-20,18.127,18.231,17.71,17.781,1767627,0
2013-09-23,17.836,17.954,17.609,17.725,1238043,0
2013-09-24,17.979,18.536,17.922,18.474,2015846,0
2013-09-25,18.072,18.097,17.725,17.814,3113156,0
2013-09-26,17.843,17.874,17.663,17.814,1454186,0
2013-09-27,17.687,17.741,17.474,17.553,1164904,0
2013-09-30,18.129,18.146,17.928,18.098,1481444,0
2013-10-01,17.58,17.811,17.493,17.803,923236,0
2013-10-02,17.803,17.919,17.651,17.659,2524559,0
2013-10-03,17.674,17.738,17.571,17.634,4432594,0
2013-10-04,17.563,17.58,17.155,17.242,3883031,0
2013-10-07,17.012,17.117,16.81,16.934,2238159,0
2013-10-08,16.965,16.965,16.588,16.627,1778441,0
2013-10-09,16.785,17.345,16.761,17.155,2590709,0
2013-10-10,17.32,17.613,17.297,17.55,1061462,0
2013-10-11,17.571,17.96,17.526,17.887,1382059,0
2013-10-14,17.746,17.773,17.47,17.599,1824087,0
2013-10-15,17.392,17.44,17.125,17.135,1678387,0
2013-10-16,17.47,17.571,17.361,17.47,2779545,0
2013-10-17,17.607,17.613,17.369,17.517,1291850,0
2013-10-18,17.493,17.542,17.337,17.377,2687403,0
2013-10-21,17.607,18.087,17.508,18.078,2394822,0
2013-10-22,17.96,18.171,17.936,18.096,1476876,0
2013-10-23,17.977,18,17.786,17.936,2337211,0
2013-10-24,17.919,18.008,17.786,17.969,1685998,0
2013-10-25,17.811,17.847,17.73,17.819,1604659,0
2013-10-28,17.819,17.977,17.746,17.811,1350540,0
2013-10-29,17.834,17.871,17.684,17.847,2272476,0
2013-10-30,17.794,18,17.755,17.992,1851905,0
2013-10-31,18.244,18.385,17.869,17.885,1569267,0
2013-11-01,16.991,17.315,16.991,17.138,1584231,0
2013-11-04,17.242,17.396,17.146,17.219,1665176,0
2013-11-05,16.896,17.041,16.71,16.717,1609750,0
2013-11-06,16.615,16.733,16.533,16.598,2238373,0
2013-11-07,16.363,16.381,15.773,15.857,2810440,0
2013-11-08,15.757,15.977,15.564,15.967,2948548,0
2013-11-11,15.959,16.04,15.848,15.967,2139406,0
2013-11-12,15.581,15.698,15.449,15.484,2476883,0
2013-11-13,15.484,15.669,15.396,15.654,865220,0
2013-11-14,15.599,15.708,15.475,15.662,1755517,0
2013-11-15,15.654,16.023,15.599,15.848,743070,0
2013-11-18,16.147,16.17,15.967,15.967,1477077,0
2013-11-19,16.308,16.308,15.684,15.684,3245525,0
2013-11-20,15.765,15.89,15.443,15.548,1978080,0
2013-11-21,15.639,15.716,15.548,15.654,1862202,0
2013-11-22,15.823,15.882,15.698,15.765,1574029,0
2013-11-25,15.857,15.906,15.684,15.716,1311560,0
2013-11-26,15.564,15.716,15.42,15.632,1789547,0
2013-11-27,15.599,15.625,15.316,15.484,1922886,0
2013-11-29,15.515,15.716,15.466,15.691,1745784,0
2013-12-02,15.267,15.475,14.872,14.943,2061825,0
2013-12-03,14.928,14.969,14.612,14.685,2739309,0
2013-12-04,14.709,14.985,14.581,14.969,1631731,0
2013-12-05,14.738,15.041,14.731,14.936,1276474,0
2013-12-06,15.298,15.507,15.087,15.438,1570466,0
2013-12-09,15.515,15.523,15.169,15.218,1563027,0
2013-12-10,15.152,15.218,15.033,15.087,1212581,0
2013-12-11,14.896,14.919,14.612,14.663,1713840,0
2013-12-12,14.581,14.654,14.542,14.597,1601832,0
2013-12-13,14.663,14.685,14.441,14.466,1117942,0
2013-12-16,14.79,15.126,14.756,15.033,2113168,0
2013-12-17,14.952,15.063,14.887,14.943,2585427,0
2013-12-18,14.814,14.985,14.509,14.83,2077501,0
2013-12-19,14.766,14.969,14.621,14.896,1999196,0
2013-12-20,14.896,14.911,14.701,14.798,2798388,0
2013-12-23,15.025,15.224,14.814,15.195,2235005,0
2013-12-24,15.232,15.316,14.994,15.002,350522,0
2013-12-26,15.108,15.108,14.936,15.033,728528,0
2013-12-27,15.135,15.273,15.094,15.257,1967369,0
2013-12-30,15.281,15.555,15.273,15.498,1808597,0
2013-12-31,15.523,15.599,15.307,15.498,1204384,0
2014-01-02,15.165,15.349,15.044,15.199,1933482,0
2014-01-03,15.83,15.895,15.592,15.703,1743617,0
2014-01-06,15.632,15.687,15.525,15.542,2229924,0
2014-01-07,15.862,15.966,15.687,15.888,2798212,0
2014-01-08,15.854,15.982,15.738,15.786,2081767,0
2014-01-09,15.73,15.754,15.517,15.738,1562620,0
2014-01-10,15.854,16.23,15.83,16.171,2196740,0
2014-01-13,16.106,16.246,15.838,15.888,1318092,0
2014-01-14,15.998,16.368,15.998,16.238,2055021,0
2014-01-15,16.403,16.446,16.32,16.368,1585888,0
2014-01-16,16.394,16.497,16.359,16.424,2066546,0
2014-01-17,16.359,16.49,16.171,16.246,1328657,0
2014-01-21,16.157,16.272,16.096,16.186,1501727,0
2014-01-22,16.359,16.524,16.303,16.524,1632744,0
2014-01-23,16.433,16.497,16.246,16.394,3891892,0
2014-01-24,16.032,16.186,15.926,15.935,4656943,0
2014-01-27,15.795,15.919,15.467,15.533,8270584,0
2014-01-28,15.557,15.658,15.43,15.575,4199375,0
2014-01-29,15.255,15.288,14.987,15.059,2395111,0
2014-01-30,15.122,15.632,15.074,15.549,4472497,0
2014-01-31,15.403,15.712,15.357,15.525,4654664,0
2014-02-03,15.508,15.658,15.028,15.141,4665066,0
2014-02-04,15.199,15.307,15.091,15.223,2087651,0
2014-02-05,15.022,15.388,15.022,15.357,7631977,0
2014-02-06,15.396,15.584,15.192,15.223,2409658,0
2014-02-07,15.421,15.575,15.265,15.517,2513936,0
2014-02-10,15.467,15.508,15.272,15.492,4288212,0
2014-02-11,15.323,15.795,15.323,15.695,2604715,0
2014-02-12,15.721,15.854,15.517,15.584,2905104,0
2014-02-13,15.323,15.602,15.323,15.484,1539105,0
2014-02-14,15.517,15.769,15.467,15.627,1751409,0
2014-02-18,15.192,15.279,14.798,14.798,1951394,0
2014-02-19,14.79,14.945,14.531,14.685,1991124,0
2014-02-20,14.661,14.863,14.571,14.723,1879813,0
2014-02-21,14.953,15.059,14.823,14.873,1819369,0
2014-02-24,15.052,15.131,14.889,14.904,1339852,0
2014-02-25,14.962,15.066,14.747,14.838,3341702,0
2014-02-26,15.122,15.236,15.074,15.175,2305787,0
2014-02-27,15.183,15.525,15.141,15.476,2149959,0
2014-02-28,15.175,15.396,15.059,15.236,2578460,0
2014-03-03,15.052,15.183,14.997,15.091,1838343,0
2014-03-04,15.332,15.575,15.315,15.517,2755901,0
2014-03-05,15.508,15.517,15.34,15.443,2621340,0
2014-03-06,15.443,15.83,15.43,15.721,2259480,0
2014-03-07,15.499,15.73,15.403,15.695,4004669,0
2014-03-10,15.703,15.73,15.567,15.712,4361389,0
2014-03-11,15.922,16.077,15.83,16.019,5966555,0
2014-03-12,15.863,15.929,15.662,15.662,5911446,0
2014-03-13,15.945,15.945,15.33,15.494,3633100,0
2014-03-14,15.396,15.607,15.294,15.413,2198732,0
2014-03-17,15.396,15.631,15.396,15.46,1122672,0
2014-03-18,15.468,15.994,15.439,15.985,2477100,0
2014-03-19,15.881,16.12,15.745,15.881,1605386,0
2014-03-20,15.855,16.469,15.821,16.46,2272989,0
2014-03-21,16.46,16.904,16.438,16.548,2351596,0
2014-03-24,16.513,16.622,16.314,16.556,1741889,0
2014-03-25,16.693,16.729,16.469,16.686,2297086,0
2014-03-26,16.513,16.89,16.513,16.754,2189916,0
2014-03-27,17.011,17.462,16.872,17.462,4451377,0
2014-03-28,17.28,17.588,17.262,17.555,1867049,0
2014-03-31,17.561,17.746,17.528,17.712,1288702,0
2014-04-01,17.728,17.788,17.337,17.414,1981120,0
2014-04-02,17.164,17.471,17.164,17.313,2077670,0
2014-04-03,17.239,17.255,16.779,16.921,2046622,0
2014-04-04,17.337,17.455,17.113,17.132,1883591,0
2014-04-07,17.313,17.598,17.213,17.389,1902683,0
2014-04-08,17.679,17.737,17.397,17.462,2557290,0
2014-04-09,17.439,17.569,17.296,17.488,2067080,0
2014-04-10,17.663,17.737,17.213,17.239,2746548,0
2014-04-11,17.096,17.503,17.096,17.462,3392206,0
2014-04-14,17.495,17.712,17.355,17.439,1934615,0
2014-04-15,17.364,17.389,16.788,17.296,3430042,0
2014-04-16,17.28,17.381,17.038,17.28,2026857,0
2014-04-17,17.272,17.439,17.173,17.389,1821251,0
2014-04-21,17.511,17.537,17.038,17.056,1770743,0
2014-04-22,17.088,17.154,17.004,17.088,2037952,0
2014-04-23,17.113,17.255,17.004,17.246,1366231,0
2014-04-24,17.351,17.351,17.058,17.276,1045706,0
2014-04-25,17.15,17.208,16.867,17.117,1517122,0
2014-04-28,17.109,17.376,17.075,17.334,1528712,0
2014-04-29,17.385,17.603,17.208,17.217,1586168,0
2014-04-30,17.2,17.725,17.175,17.725,3255239,0
2014-05-01,17.77,17.85,17.617,17.802,1876905,0
2014-05-02,17.819,17.952,17.558,17.9,2320703,0
2014-05-05,17.828,17.892,17.566,17.685,997030,0
2014-05-06,17.784,17.971,17.709,17.85,1685735,0
2014-05-07,17.802,17.91,17.516,17.884,2684735,0
2014-05-08,17.76,17.76,17.369,17.624,2956386,0
2014-05-09,17.642,17.65,17.1,17.224,1902915,0
2014-05-12,17.292,17.685,17.292,17.675,1781884,0
2014-05-13,17.685,17.866,17.632,17.675,2108144,0
2014-05-14,17.784,18.012,17.709,17.952,1405703,0
2014-05-15,17.866,17.866,17.525,17.566,2139160,0
2014-05-16,17.77,17.777,17.594,17.752,1357695,0
2014-05-19,17.835,17.835,17.65,17.685,2094519,0
2014-05-20,17.617,17.632,17.15,17.233,1994757,0
2014-05-21,17.193,17.325,17.126,17.2,1099095,0
2014-05-22,17.251,17.283,17.058,17.251,1487394,0
2014-05-23,17.224,17.242,16.898,16.941,1381914,0
2014-05-27,17.208,17.208,16.756,16.841,1939324,0
2014-05-28,16.941,17.208,16.841,17.142,1343516,0
2014-05-29,17.224,17.376,17.109,17.251,1535204,0
2014-05-30,17.158,17.175,16.817,16.817,2451535,0
2014-06-02,16.781,16.851,16.633,16.65,1248258,0
2014-06-03,16.59,16.867,16.59,16.679,1818535,0
2014-06-04,16.706,16.723,16.54,16.641,869281,0
2014-06-05,16.823,16.99,16.679,16.747,3513569,0
2014-06-06,17.058,17.075,16.858,16.858,3756685,0
2014-06-09,16.905,17.475,16.898,17.427,5705169,0
2014-06-10,17.351,17.533,17.308,17.427,1646689,0
2014-06-11,17.675,17.685,17.142,17.168,1719322,0
2014-06-12,17.142,17.267,16.974,17.058,928468,0
2014-06-13,17.184,17.392,17.067,17.292,1454378,0
2014-06-16,17.233,17.292,17.117,17.136,1093934,0
2014-06-17,16.99,17.058,16.739,16.898,1231069,0
2014-06-18,16.875,17.409,16.851,17.308,1316468,0
2014-06-19,17.299,17.299,16.99,17.042,1328489,0
2014-06-20,16.892,16.898,16.665,16.756,1430149,0
2014-06-23,16.841,16.841,16.556,16.641,1162250,0
2014-06-24,16.556,16.715,16.55,16.679,2258154,0
2014-06-25,16.898,17.1,16.739,16.941,1975294,0
2014-06-26,16.932,17.091,16.905,17.091,926849,0
2014-06-27,17.1,17.117,16.932,17.051,980739,0
2014-06-30,16.981,17.224,16.914,17.15,1583651,0
2014-07-01,17.075,17.251,16.867,16.957,1244869,0
2014-07-02,16.841,17.014,16.823,16.875,1861124,0
2014-07-03,16.799,17.067,16.799,17.032,988707,0
2014-07-07,16.941,16.999,16.673,16.723,1396474,0
2014-07-08,16.858,16.875,16.641,16.65,1709691,0
2014-07-09,16.65,16.875,16.333,16.556,2057289,0
2014-07-10,16.44,16.556,16.316,16.409,1825682,0
2014-07-11,16.4,16.505,16.231,16.333,1260882,0
2014-07-14,16.532,16.808,16.4,16.656,1876778,0
2014-07-15,16.565,16.665,16.524,16.599,857236,0
2014-07-16,16.791,17.1,16.715,16.732,1928432,0
2014-07-17,16.732,16.914,16.444,16.688,2208922,0
2014-07-18,16.974,17.032,16.774,16.808,1774105,0
2014-07-21,16.799,17.032,16.715,16.981,1302304,0
2014-07-22,17.109,17.224,17.1,17.175,1033997,0
2014-07-23,17.084,17.142,16.948,17.051,1085638,0
2014-07-24,17.233,17.334,17.158,17.325,1169869,0
2014-07-25,17.2,17.292,17.058,17.193,2056942,0
2014-07-28,17.158,17.316,16.981,17.217,904536,0
2014-07-29,17.051,17.334,16.974,17.007,1007984,0
2014-07-30,16.957,17.299,16.957,17.136,1491636,0
2014-07-31,16.932,17.075,16.673,16.851,2935131,0
2014-08-01,16.785,16.969,16.558,16.953,2087580,0
2014-08-04,17.088,17.214,16.91,17.122,1904461,0
2014-08-05,16.195,16.308,15.775,15.872,4223532,0
2014-08-06,15.708,16.037,15.557,15.928,3025811,0
2014-08-07,15.961,15.961,15.465,15.515,2070812,0
2014-08-08,15.448,15.532,15.288,15.483,2650934,0
2014-08-11,15.532,15.921,15.515,15.889,1569660,0
2014-08-12,15.828,15.994,15.683,15.928,1171582,0
2014-08-13,16.037,16.068,15.634,15.675,2471417,0
2014-08-14,15.642,15.811,15.523,15.575,2670760,0
2014-08-15,15.751,15.828,15.549,15.691,3306962,0
2014-08-18,15.802,15.837,15.675,15.698,2687553,0
2014-08-19,15.759,15.819,15.62,15.811,1780112,0
2014-08-20,15.854,16.121,15.793,16.095,1789629,0
2014-08-21,16.178,16.266,16.129,16.178,1663397,0
2014-08-22,16.121,16.129,15.896,15.951,1428069,0
2014-08-25,15.979,16.148,15.944,16.111,1105897,0
2014-08-26,15.969,16.324,15.969,16.231,1636320,0
2014-08-27,16.482,16.751,16.446,16.751,2478707,0
2014-08-28,16.385,16.464,16.111,16.41,2336783,0
2014-08-29,16.854,18.113,16.812,17.988,5947611,0
2014-09-02,17.719,18.174,17.603,18.06,3971923,0
2014-09-03,18.184,18.487,18.115,18.464,3036383,0
2014-09-04,18.53,18.623,18.354,18.394,2262493,0
2014-09-05,18.557,18.716,18.439,18.706,2328825,0
2014-09-08,18.716,19.006,18.623,18.868,3386043,0
2014-09-09,18.412,18.487,18.201,18.295,2832731,0
2014-09-10,18.11,18.304,17.966,18.278,1975417,0
2014-09-11,18.385,18.505,18.21,18.367,2202806,0
2014-09-12,17.869,18.142,17.762,18.007,2719698,0
2014-09-15,18.165,18.354,17.947,18.115,1728468,0
2014-09-16,18.329,18.698,18.286,18.565,2438900,0
2014-09-17,18.53,18.632,18.329,18.367,3296842,0
2014-09-18,18.21,18.497,18.21,18.286,2505689,0
2014-09-19,18.464,18.487,18.017,18.201,1982700,0
2014-09-22,17.744,17.99,17.651,17.983,3176559,0
2014-09-23,17.939,18.034,17.474,17.651,2682312,0
2014-09-24,17.66,17.71,17.425,17.669,1715842,0
2014-09-25,17.558,17.625,17.358,17.384,1160079,0
2014-09-26,17.323,17.516,17.213,17.425,1089231,0
2014-09-29,16.877,17.002,16.538,16.588,2200227,0
2014-09-30,16.673,16.679,16.419,16.623,1681095,0
2014-10-01,16.354,16.565,16.053,16.167,2408978,0
2014-10-02,16.142,16.479,16.062,16.389,3504298,0
2014-10-03,16.427,16.658,16.278,16.625,2064460,0
2014-10-06,18.06,18.11,16.896,16.92,3579687,0
2014-10-07,17.193,17.209,16.854,17.049,2494070,0
2014-10-08,17.159,17.388,17.03,17.311,2710814,0
2014-10-09,17.539,17.615,17.108,17.125,1992820,0
2014-10-10,17.066,17.193,16.794,16.828,1740238,0
2014-10-13,17.074,17.319,16.98,17.108,2237428,0
2014-10-14,17.176,17.38,17.066,17.252,1902361,0
2014-10-15,16.971,17.125,16.667,16.997,1912337,0
2014-10-16,16.427,16.616,16.295,16.479,2029348,0
2014-10-17,16.667,16.961,16.444,16.953,3071608,0
2014-10-20,16.565,16.699,16.361,16.625,1475334,0
2014-10-21,15.845,16.532,15.845,16.337,2247425,0
2014-10-22,16.286,16.616,16.243,16.329,1330818,0
2014-10-23,16.252,16.461,15.335,15.801,2682543,0
2014-10-24,16.07,16.269,15.632,16.046,2757665,0
2014-10-27,14.833,15.758,14.757,15.511,4138785,0
2014-10-28,15.889,16.114,15.733,15.995,1453550,0
2014-10-29,16.198,16.371,15.845,16.013,1597635,0
2014-10-30,16.488,16.667,16.345,16.427,2292297,0
2014-10-31,16.92,17.337,16.896,17.337,2544722,0
2014-11-03,17.213,17.247,16.874,17.087,1942862,0
2014-11-04,16.839,17.068,16.72,16.839,1549584,0
2014-11-05,16.735,16.744,16.407,16.574,1611494,0
2014-11-06,16.225,16.471,16.096,16.269,1354480,0
2014-11-07,16.381,16.48,16.216,16.398,1902231,0
2014-11-10,16.644,16.653,16.262,16.345,1497228,0
2014-11-11,16.345,16.372,16.173,16.286,1817303,0
2014-11-12,16.609,16.905,16.444,16.525,1978557,0
2014-11-13,16.372,16.567,16.216,16.312,2336735,0
2014-11-14,15.944,16.525,15.936,16.345,1635851,0
2014-11-17,16.515,16.557,16.131,16.252,1791076,0
2014-11-18,16.438,16.542,16.362,16.462,1497437,0
2014-11-19,16.992,17.095,16.675,17.061,2009577,0
2014-11-20,17.213,17.325,16.857,17.13,2180242,0
2014-11-21,17.359,17.877,17.275,17.811,2734311,0
2014-11-24,17.598,17.648,17.154,17.307,1618921,0
2014-11-25,17.673,17.716,17.205,17.257,1663062,0
2014-11-26,17.598,17.698,17.469,17.666,1225971,0
2014-11-28,17.629,17.629,17.401,17.52,1043980,0
2014-12-01,17.143,17.254,16.481,16.646,2648235,0
2014-12-02,16.525,16.628,16.189,16.242,2755039,0
2014-12-03,16.215,16.398,16.139,16.148,1534981,0
2014-12-04,16.164,16.268,15.892,16.094,1189080,0
2014-12-05,15.925,16.251,15.908,16.206,1859856,0
2014-12-08,16.034,16.077,15.775,15.794,2243190,0
2014-12-09,15.698,15.768,15.468,15.591,3085995,0
2014-12-10,15.666,16.077,15.393,15.76,2821331,0
2014-12-11,15.375,15.683,15.351,15.546,2449648,0
2014-12-12,15.443,15.51,15.074,15.081,2608568,0
2014-12-15,15.132,15.15,14.526,14.721,2190256,0
2014-12-16,14.312,14.629,14.087,14.364,2720325,0
2014-12-17,14.347,15.142,14.347,14.842,2613402,0
2014-12-18,15.168,15.419,14.816,14.972,1542013,0
2014-12-19,15.05,15.195,14.868,14.902,1485588,0
2014-12-22,14.963,15.272,14.93,15.113,1477056,0
2014-12-23,15.132,15.234,14.93,15.186,1058182,0
2014-12-24,15.178,15.384,15.065,15.244,459213,0
2014-12-26,15.178,15.365,14.998,15.091,466319,0
2014-12-29,15.04,15.288,14.998,15.15,845668,0
2014-12-30,15.186,15.288,14.954,15.15,1197910,0
2014-12-31,15.107,15.186,14.963,15.168,1114523,0
2015-01-02,15.057,15.057,14.735,14.83,708449,0
2015-01-05,14.391,14.709,14.391,14.53,1036136,0
2015-01-06,14.701,14.823,14.503,14.599,1269926,0
2015-01-07,14.997,15.142,14.839,14.944,918775,0
2015-01-08,15.057,15.367,14.997,15.168,1350341,0
2015-01-09,15.168,15.353,15.097,15.178,1183791,0
2015-01-12,14.961,15.273,14.778,15.203,1561925,0
2015-01-13,15.299,15.8,15.235,15.628,1305001,0
2015-01-14,15.872,16.171,15.748,15.954,1666230,0
2015-01-15,16.313,16.346,16.05,16.11,1626923,0
2015-01-16,16.423,16.69,16.313,16.447,1701192,0
2015-01-20,16.518,16.933,16.465,16.898,1703851,0
2015-01-21,17.176,17.537,17.09,17.528,2090924,0
2015-01-22,17.727,17.763,17.202,17.333,2653516,0
2015-01-23,17.287,17.35,17.202,17.235,1064341,0
2015-01-26,16.905,17.027,16.866,16.984,1344777,0
2015-01-27,16.848,17.107,16.698,16.949,1866791,0
2015-01-28,16.83,17.176,16.726,16.898,1062782,0
2015-01-29,16.941,17.09,16.681,17.046,1471518,0
2015-01-30,16.147,16.33,15.836,15.946,2057199,0
2015-02-02,16.206,16.491,16.155,16.491,1389859,0
2015-02-03,16.605,16.751,16.536,16.649,7473173,0
2015-02-04,16.277,16.569,16.251,16.373,4480799,0
2015-02-05,16.163,16.777,16.12,16.777,1724461,0
2015-02-06,16.147,16.373,16.007,16.242,1657754,0
2015-02-09,16.179,16.363,16.155,16.242,1766413,0
2015-02-10,16.415,16.447,16.066,16.128,1295961,0
2015-02-11,15.809,16.18,15.779,16.136,1152388,0
2015-02-12,16.274,16.772,16.274,16.763,4436829,0
2015-02-13,16.591,17.235,16.581,17.226,2213522,0
2015-02-17,17.373,17.382,17.045,17.318,777577,0
2015-02-18,17.309,17.454,17.137,17.318,1117771,0
2015-02-19,17.235,17.328,17.064,17.154,551378,0
2015-02-20,17.137,17.146,16.892,17.073,1019818,0
2015-02-23,16.916,17.091,16.664,16.744,2143362,0
2015-02-24,16.944,17.281,16.564,17.109,2404804,0
2015-02-25,17.29,17.373,16.865,16.916,1963984,0
2015-02-26,17.035,17.064,16.499,16.547,1373768,0
2015-02-27,16.654,17.1,16.547,16.856,1522990,0
2015-03-02,16.827,16.827,16.426,16.444,1094535,0
2015-03-03,16.355,16.664,16.163,16.208,2470561,0
2015-03-04,15.875,15.91,15.391,15.516,2044189,0
2015-03-05,15.382,15.498,15.225,15.362,1780073,0
2015-03-06,15.199,15.225,14.826,14.891,1324000,0
2015-03-09,14.743,14.773,14.327,14.346,2609278,0
2015-03-10,14.3,14.407,14.146,14.246,3348830,0
2015-03-11,14.246,14.317,13.918,14.227,2785723,0
2015-03-12,14.609,14.773,14.191,14.391,3334308,0
2015-03-13,14.163,14.246,13.983,14.191,2086209,0
2015-03-16,14.407,14.472,14.146,14.183,1757961,0
2015-03-17,14.1,14.672,14.052,14.645,1781063,0
2015-03-18,14.636,15.209,14.617,15.009,2623247,0
2015-03-19,14.753,14.872,13.854,14.02,3674877,0
2015-03-20,14.391,14.391,13.918,13.956,3167544,0
2015-03-23,14.07,14.2,13.946,14.191,1852454,0
2015-03-24,14.491,14.617,14.317,14.601,2517972,0
2015-03-25,14.763,14.853,14.291,14.31,2059262,0
2015-03-26,14.236,14.373,13.693,13.711,3742199,0
2015-03-27,13.674,13.755,13.264,13.355,3873983,0
2015-03-30,13.472,13.928,13.427,13.816,2638648,0
2015-03-31,13.881,14.035,13.729,13.899,2877997,0
2015-04-01,14.08,14.236,13.844,13.928,2947427,0
2015-04-02,14.183,14.398,14.07,14.09,3387218,0
2015-04-06,14.398,14.407,13.863,13.928,3329580,0
2015-04-07,13.976,13.976,13.399,13.418,4163307,0
2015-04-08,13.719,13.983,13.58,13.835,4373617,0
2015-04-09,14.061,14.219,13.844,13.899,3095460,0
2015-04-10,13.83,13.971,13.734,13.768,2602885,0
2015-04-13,13.783,13.802,13.513,13.632,2391201,0
2015-04-14,13.706,13.715,13.477,13.623,1696328,0
2015-04-15,13.679,13.792,13.613,13.613,4904919,0
2015-04-16,13.706,14.188,13.651,13.971,4051813,0
2015-04-17,13.858,14.056,13.792,13.971,2666004,0
2015-04-20,14.015,14.402,13.98,14.305,1780471,0
2015-04-21,14.395,14.524,14.259,14.259,967351,0
2015-04-22,14.448,14.858,14.402,14.814,2319089,0
2015-04-23,14.641,14.887,14.532,14.687,1556452,0
2015-04-24,14.623,14.831,14.561,14.805,1927392,0
2015-04-27,14.943,15.239,14.858,15.024,2452671,0
2015-04-28,14.896,15.333,14.776,15.23,21011553,0
2015-04-29,15.042,15.45,14.934,15.286,7177561,0
2015-04-30,15.187,15.222,14.814,14.934,3332507,0
2015-05-01,15.032,15.076,14.66,14.831,1437910,0
2015-05-04,14.694,14.849,14.477,14.786,3581247,0
2015-05-05,14.552,14.668,14.16,14.214,3612808,0
2015-05-06,14.402,14.458,13.933,14.223,3161554,0
2015-05-07,14.214,14.269,14.024,14.056,2096208,0
2015-05-08,14.251,14.421,14.095,14.36,2186114,0
2015-05-11,14.341,14.421,13.987,13.987,2332040,0
2015-05-12,13.987,13.987,13.768,13.821,6678294,0
2015-05-13,13.941,13.971,13.706,13.868,3512299,0
2015-05-14,14.024,14.395,13.98,14.378,2509634,0
2015-05-15,14.305,14.623,14.196,14.542,2480692,0
2015-05-18,14.477,14.496,14.113,14.178,2339015,0
2015-05-19,14.031,14.031,13.84,13.995,3009756,0
2015-05-20,13.84,13.849,13.669,13.689,5659488,0
2015-05-21,13.605,13.642,13.458,13.503,3187242,0
2015-05-22,13.566,13.566,13.195,13.25,3744106,0
2015-05-26,13.014,13.097,12.715,12.733,4152617,0
2015-05-27,12.678,12.858,12.621,12.83,3524280,0
2015-05-28,12.688,12.794,12.584,12.785,2549158,0
2015-05-29,12.767,12.903,12.65,12.849,3309447,0
2015-06-01,12.923,12.979,12.794,12.83,2121098,0
2015-06-02,12.969,13.188,12.96,13.113,1799175,0
2015-06-03,13.097,13.252,13.077,13.097,1593404,0
2015-06-04,13.05,13.159,12.794,12.814,2882190,0
2015-06-05,12.584,12.631,12.483,12.53,4934828,0
2015-06-08,12.603,12.621,12.238,12.448,5361540,0
2015-06-09,12.411,12.411,12.248,12.355,6924806,0
2015-06-10,12.822,12.867,12.558,12.558,3223531,0
2015-06-11,12.364,12.457,12.275,12.301,4270033,0
2015-06-12,12.238,12.327,12.036,12.327,2353537,0
2015-06-15,12.137,12.502,12.101,12.346,3691924,0
2015-06-16,12.355,12.705,12.293,12.53,4325363,0
2015-06-17,12.474,12.903,12.431,12.804,3648891,0
2015-06-18,12.748,13.123,12.678,13.059,4506584,0
2015-06-19,12.894,12.933,12.493,12.521,6120243,0
2015-06-22,12.678,12.758,12.493,12.512,2781559,0
2015-06-23,12.493,12.502,12.311,12.439,4107773,0
2015-06-24,12.474,12.739,12.421,12.668,5365702,0
2015-06-25,12.785,12.979,12.641,12.65,2733819,0
2015-06-26,12.715,13.097,12.688,12.923,2095997,0
2015-06-29,12.631,12.641,12.431,12.502,2144724,0
2015-06-30,12.678,12.822,12.584,12.723,2613827,0
2015-07-01,12.822,12.839,12.696,12.767,2661661,0
2015-07-02,12.96,13.152,12.885,13.067,1640379,0
2015-07-06,12.705,12.867,12.705,12.867,1734218,0
2015-07-07,12.715,12.739,12.483,12.659,2615673,0
2015-07-08,12.448,12.584,12.311,12.32,2192029,0
2015-07-09,12.512,12.558,12.201,12.284,3366715,0
2015-07-10,12.382,12.448,12.219,12.431,3970047,0
2015-07-13,12.457,12.641,12.382,12.611,1773748,0
2015-07-14,12.584,12.785,12.521,12.621,1921838,0
2015-07-15,12.439,12.696,12.421,12.584,1623295,0
2015-07-16,12.767,12.794,12.493,12.688,2437958,0
2015-07-17,12.65,12.659,12.327,12.374,1855651,0
2015-07-20,12.364,12.364,12.21,12.284,2189293,0
2015-07-21,12.327,12.382,12.238,12.301,2267142,0
2015-07-22,12.053,12.063,11.6,11.627,5385628,0
2015-07-23,11.49,11.709,11.396,11.544,3722363,0
2015-07-24,11.415,11.415,11.168,11.241,2555777,0
2015-07-27,11.196,11.306,11.069,11.178,2386494,0
2015-07-28,11.168,11.251,10.932,11.206,3588994,0
2015-07-29,11.773,12.411,11.755,12.164,4682325,0
2015-07-30,12.431,12.457,11.534,11.945,18875159,0
2015-07-31,11.964,12.183,11.78,11.891,6962829,0
2015-08-03,11.823,11.859,11.502,11.576,4276109,0
2015-08-04,11.576,11.64,11.191,11.273,5050249,0
2015-08-05,11.373,11.613,11.338,11.576,4382523,0
2015-08-06,11.437,11.548,11.162,11.254,3437492,0
2015-08-07,11.137,11.264,10.897,10.905,2693502,0
2015-08-10,10.981,11.777,10.971,11.741,5067610,0
2015-08-11,11.494,11.502,11.108,11.254,4074798,0
2015-08-12,11.064,11.083,10.741,10.835,4693727,0
2015-08-13,10.799,10.809,10.533,10.634,3109532,0
2015-08-14,10.761,10.761,10.614,10.661,2853471,0
2015-08-17,10.569,10.687,10.533,10.643,2929910,0
2015-08-18,10.596,11.162,10.514,11.036,4926637,0
2015-08-19,10.843,10.905,10.514,10.677,2689897,0
2015-08-20,10.614,10.696,10.485,10.569,2870508,0
2015-08-21,10.485,10.551,10.302,10.302,3286319,0
2015-08-24,9.66,10.139,9.4949,9.724,5610999,0
2015-08-25,10.176,10.204,9.763,9.772,4407092,0
2015-08-26,9.955,10.157,9.733,10.149,3380991,0
2015-08-27,10.283,10.56,10.259,10.533,3613683,0
2015-08-28,10.356,10.533,10.176,10.25,2920406,0
2015-08-31,9.982,10.204,9.79,10.194,4242535,0
2015-09-01,9.876,9.968,9.691,9.84,4361022,0
2015-09-02,9.885,9.994,9.747,9.913,3864127,0
2015-09-03,9.814,9.994,9.784,9.904,3510262,0
2015-09-04,9.683,9.737,9.555,9.609,4694424,0
2015-09-08,9.847,9.923,9.637,9.673,2594517,0
2015-09-09,9.913,10.089,9.609,9.629,2250882,0
2015-09-10,9.3719,9.619,9.2893,9.545,3424653,0
2015-09-11,9.489,9.526,9.3166,9.3719,2287782,0
2015-09-14,9.4527,9.747,9.3536,9.663,3643273,0
2015-09-15,9.718,9.767,9.536,9.592,6519709,0
2015-09-16,9.663,9.913,9.637,9.84,3678433,0
2015-09-17,9.619,9.994,9.573,9.794,3067807,0
2015-09-18,9.573,9.637,9.2981,9.3536,4182075,0
2015-09-21,9.3797,9.3885,9.1514,9.1972,2608124,0
2015-09-22,8.9029,8.9581,8.7095,8.8654,4209181,0
2015-09-23,8.7368,8.7924,8.3877,8.3971,3430802,0
2015-09-24,7.9927,8.4614,7.956,8.4339,4704026,0
2015-09-25,8.5348,8.553,8.2959,8.4431,3164995,0
2015-09-28,8.3877,8.3877,8.0663,8.0846,4552109,0
2015-09-29,8.0477,8.3327,8.0111,8.2959,2529317,0
2015-09-30,8.5715,8.5899,8.305,8.3877,3833759,0
2015-10-01,8.5251,8.5437,8.3411,8.4884,3351573,0
2015-10-02,8.4055,8.8467,8.3504,8.828,3449874,0
2015-10-05,9.0216,9.0963,8.9589,9.0408,3163244,0
2015-10-06,9.0493,9.2165,9.0216,9.2165,3004968,0
2015-10-07,9.3254,9.655,9.1791,9.3175,2920677,0
2015-10-08,9.3448,9.557,9.2253,9.547,3141610,0
2015-10-09,9.538,9.693,9.482,9.621,2980527,0
2015-10-12,9.655,9.824,9.509,9.519,2475132,0
2015-10-13,9.4352,9.528,9.0868,9.1048,4020018,0
2015-10-14,9.0868,9.335,9.0309,9.0773,2741237,0
2015-10-15,9.0216,9.1791,8.8562,9.1697,2619802,0
2015-10-16,9.0408,9.0963,8.828,9.0493,3043201,0
2015-10-19,8.7734,8.9214,8.7183,8.8841,2080001,0
2015-10-20,8.81,8.9544,8.7002,8.8193,2011390,0
2015-10-21,8.7002,8.81,8.5804,8.7279,2650105,0
2015-10-22,8.8193,9.0677,8.7924,9.0408,2349664,0
2015-10-23,9.0493,9.1236,8.9214,9.0493,3367541,0
2015-10-26,9.445,9.594,9.3448,9.4546,2617412,0
2015-10-27,9.3729,9.4089,9.1048,9.1697,2325660,0
2015-10-28,9.1236,9.2426,8.9589,9.0677,2834325,0
2015-10-29,9.1427,9.3807,9.0677,9.2622,2665314,0
2015-10-30,9.3254,9.557,9.2524,9.538,4437665,0
2015-11-02,9.575,9.684,9.519,9.631,2518260,0
2015-11-03,9.836,10.194,9.826,10.093,3385443,0
2015-11-04,10.194,10.232,9.928,9.963,4090595,0
2015-11-05,9.722,9.852,9.475,9.53,3628259,0
2015-11-06,9.475,9.761,9.3641,9.741,3451624,0
2015-11-09,9.4294,9.568,9.4011,9.4469,2690420,0
2015-11-10,9.3087,9.54,9.161,9.4566,2666647,0
2015-11-11,9.77,9.845,9.559,9.722,4005611,0
2015-11-12,9.4566,9.648,9.2815,9.484,2633771,0
2015-11-13,9.3001,9.3555,8.9956,9.0048,2218554,0
2015-11-16,8.9956,9.2815,8.9692,9.2815,2388677,0
2015-11-17,9.4372,9.475,9.2631,9.3458,3151303,0
2015-11-18,9.53,9.604,9.4372,9.596,1928972,0
2015-11-19,9.722,9.928,9.695,9.918,2571821,0
2015-11-20,9.946,10.084,9.852,9.871,1508764,0
2015-11-23,9.973,10.019,9.695,9.741,1564208,0
2015-11-24,9.871,9.908,9.667,9.722,1534369,0
2015-11-25,9.4469,9.4929,9.2436,9.2631,1979316,0
2015-11-27,9.4294,9.4294,9.0783,9.1152,2707441,0
2015-11-30,8.8381,8.9317,8.6364,8.6453,3874113,0
2015-12-01,8.7683,8.8701,8.6943,8.7776,2075741,0
2015-12-02,8.8514,8.9635,8.7221,8.8793,2493253,0
2015-12-03,9.1943,9.3321,9.0168,9.0829,3462395,0
2015-12-04,8.9993,9.0829,8.8514,8.9076,2359427,0
2015-12-07,9.1197,9.1389,8.8055,8.9076,2309583,0
2015-12-08,8.7404,8.9076,8.6573,8.8609,2904062,0
2015-12-09,9.1389,9.3048,8.9898,9.0263,3004339,0
2015-12-10,8.9993,9.1105,8.8982,8.9354,1686834,0
2015-12-11,8.7404,8.8146,8.6667,8.7221,2645824,0
2015-12-14,8.6112,8.8889,8.6112,8.8609,3098212,0
2015-12-15,8.9993,9.1011,8.8146,8.8701,3131051,0
2015-12-16,8.7036,9.23,8.6758,9.1754,2887139,0
2015-12-17,9.1485,9.1943,8.8609,8.9721,2744427,0
2015-12-18,8.6203,8.9635,8.6203,8.75,4424451,0
2015-12-21,8.7683,8.8055,8.2966,8.3891,2941200,0
2015-12-22,8.3891,8.5556,8.3336,8.5279,2401109,0
2015-12-23,8.5649,8.796,8.5649,8.7868,1720026,0
2015-12-24,8.7776,8.8609,8.75,8.7683,372890,0
2015-12-28,8.7683,8.8236,8.6112,8.796,2669467,0
2015-12-29,8.8055,8.8748,8.574,8.7128,1406007,0
2015-12-30,8.4168,8.4815,8.1948,8.3336,3198437,0
2015-12-31,8.2689,8.3707,8.2595,8.3521,1820000,0
2016-01-04,8.0644,8.3058,8.0365,8.2874,4259902,0
2016-01-05,8.2967,8.3246,8.1396,8.241,2565568,0
2016-01-06,8.0921,8.2549,8.0365,8.0831,3314209,0
2016-01-07,7.795,7.8971,7.6045,7.7392,3745512,0
2016-01-08,7.7856,7.8229,7.5256,7.5441,2376396,0
2016-01-11,7.7856,7.8089,7.5256,7.6185,1871577,0
2016-01-12,7.6741,7.7579,7.5813,7.7485,1939607,0
2016-01-13,7.8042,8.0225,7.637,7.637,2757183,0
2016-01-14,7.5347,7.8971,7.5256,7.8042,2868804,0
2016-01-15,7.5719,7.5997,7.5209,7.5813,2596947,0
2016-01-19,7.5719,7.637,7.5069,7.5536,1884237,0
2016-01-20,7.3583,7.5672,7.1678,7.5347,3252990,0
2016-01-21,7.2748,7.5813,7.2653,7.414,3018039,0
2016-01-22,7.637,7.8552,7.6276,7.7485,1756226,0
2016-01-25,7.7392,7.8414,7.6092,7.6276,1332076,0
2016-01-26,7.5719,7.7207,7.5256,7.7207,1853316,0
2016-01-27,7.7207,7.9435,7.7114,7.8414,1606837,0
2016-01-28,7.8879,7.9064,7.6833,7.7392,1140514,0
2016-01-29,7.8694,8.1108,7.8229,8.1016,1883491,0
2016-02-01,7.9716,8.1387,7.9343,8.1387,1294340,0
2016-02-02,7.9529,7.9623,7.665,7.8136,2924112,0
2016-02-03,8.0831,8.2594,7.8925,8.241,2227379,0
2016-02-04,8.4173,8.5662,8.3386,8.5195,1818169,0
2016-02-05,8.4824,8.5752,8.4266,8.5104,1866510,0
2016-02-08,8.4081,8.4081,8.1758,8.3058,987608,0
2016-02-09,8.1667,8.3337,8.0921,8.2129,1599214,0
2016-02-10,8.2688,8.3279,8.1295,8.1387,1291862,0
2016-02-11,7.9529,8.0365,7.7579,7.8787,1488033,0
2016-02-12,7.9435,8.2038,7.8787,8.1574,1581208,0
2016-02-16,8.1758,8.3802,8.1016,8.371,2338046,0
2016-02-17,8.5473,8.8822,8.5195,8.659,2030859,0
2016-02-18,8.5752,8.7055,8.5195,8.659,1428481,0
2016-02-19,8.594,8.6218,8.515,8.5662,1265414,0
2016-02-22,8.873,9.0019,8.8261,8.9104,1854863,0
2016-02-23,8.8171,8.8634,8.6265,8.6961,2089461,0
2016-02-24,8.3895,8.4918,8.2688,8.4456,1271788,0
2016-02-25,8.789,8.8171,8.4081,8.5662,2104853,0
2016-02-26,8.7844,8.789,8.501,8.5662,1808164,0
2016-02-29,8.6869,9.0207,8.6312,8.9011,3095121,0
2016-03-01,8.9993,9.3166,8.9674,9.2417,2308377,0
2016-03-02,9.2048,9.4333,9.1764,9.3448,2138566,0
2016-03-03,9.577,9.866,9.54,9.754,1869371,0
2016-03-04,10.249,10.441,9.866,9.986,4371585,0
2016-03-07,9.949,10.024,9.866,10.015,1712183,0
2016-03-08,10.239,10.259,9.941,10.071,3299438,0
2016-03-09,10.211,10.295,10.147,10.23,2529049,0
2016-03-10,10.192,10.499,10.147,10.461,3593532,0
2016-03-11,10.499,10.676,10.398,10.667,1972929,0
2016-03-14,10.565,10.667,10.388,10.451,1647816,0
2016-03-15,10.108,10.259,9.885,10.156,1971426,0
2016-03-16,10.043,10.649,10.043,10.64,2192550,0
2016-03-17,11.152,11.319,10.835,11.254,2665396,0
2016-03-18,11.421,11.497,11.239,11.401,5832398,0
2016-03-21,11.449,11.755,11.411,11.636,3466248,0
2016-03-22,11.57,11.721,11.382,11.692,3204595,0
2016-03-23,11.469,11.479,11.087,11.124,1662481,0
2016-03-24,11.031,11.161,10.918,11.152,2325257,0
2016-03-28,11.57,11.645,11.291,11.58,1352575,0
2016-03-29,11.505,11.882,11.479,11.77,1761953,0
2016-03-30,11.914,12.214,11.897,11.982,2325974,0
2016-03-31,12,12.048,11.57,11.636,2086491,0
2016-04-01,11.616,11.897,11.578,11.711,5153444,0
2016-04-04,11.523,11.549,11.192,11.206,3602128,0
2016-04-05,11.093,11.11,10.868,10.886,3510181,0
2016-04-06,10.839,10.882,10.577,10.7,4316338,0
2016-04-07,10.672,10.741,10.56,10.709,2440413,0
2016-04-08,11.093,11.206,10.938,11.178,4874978,0
2016-04-11,11.325,11.429,11.168,11.214,1547022,0
2016-04-12,11.224,11.442,11.224,11.399,1316018,0
2016-04-13,11.626,11.672,11.477,11.541,2224167,0
2016-04-14,11.477,11.84,11.457,11.769,2097825,0
2016-04-15,11.72,11.793,11.616,11.711,1809385,0
2016-04-18,11.477,11.653,11.429,11.447,2296799,0
2016-04-19,11.429,11.626,11.38,11.486,3022878,0
2016-04-20,11.345,11.467,11.307,11.371,2337002,0
2016-04-21,11.39,11.467,11.224,11.269,1056978,0
2016-04-22,11.149,11.371,11.12,11.298,1344377,0
2016-04-25,11.457,11.457,10.98,11.047,1692739,0
2016-04-26,11.232,11.298,11.196,11.269,2662791,0
2016-04-27,11.251,11.438,11.219,11.399,2171678,0
2016-04-28,11.626,11.653,11.278,11.316,3629834,0
2016-04-29,11.443,11.77,11.404,11.721,2393547,0
2016-05-02,11.453,11.795,11.443,11.731,2862238,0
2016-05-03,11.414,11.528,11.319,11.348,1571151,0
2016-05-04,11.31,11.528,11.243,11.501,1454399,0
2016-05-05,11.606,11.606,11.225,11.319,1228855,0
2016-05-06,11.348,11.606,11.301,11.566,1014651,0
2016-05-09,11.482,11.52,10.92,11.262,3376964,0
2016-05-10,11.424,11.731,11.395,11.711,1751751,0
2016-05-11,11.823,11.928,11.74,11.786,1246299,0
2016-05-12,11.777,11.838,11.515,11.701,2111261,0
2016-05-13,11.596,11.711,11.395,11.395,1402043,0
2016-05-16,11.463,11.648,11.463,11.538,1024451,0
2016-05-17,11.453,11.586,11.357,11.434,1119336,0
2016-05-18,11.159,11.329,10.986,11.035,904048,0
2016-05-19,10.9,11.025,10.778,10.863,1343916,0
2016-05-20,11.025,11.216,11.001,11.083,1022010,0
2016-05-23,10.825,11.102,10.816,10.996,1345978,0
2016-05-24,11.159,11.324,11.083,11.159,1310820,0
2016-05-25,11.189,11.357,10.873,10.968,2593036,0
2016-05-26,11.016,11.169,10.986,11.055,741125,0
2016-05-27,11.083,11.12,10.854,10.9,1473131,0
2016-05-31,11.025,11.243,10.905,10.958,2276388,0
2016-06-01,10.883,10.977,10.731,10.958,1972424,0
2016-06-02,10.863,11.064,10.854,10.968,1297808,0
2016-06-03,11.179,11.31,11.045,11.301,1782907,0
2016-06-06,11.375,11.414,11.253,11.348,1230509,0
2016-06-07,11.329,11.701,11.329,11.652,1287172,0
2016-06-08,12.006,12.081,11.9,11.977,3776418,0
2016-06-09,11.967,11.967,11.696,11.75,1333073,0
2016-06-10,11.51,11.566,11.395,11.463,1195296,0
2016-06-13,11.234,11.586,11.216,11.482,2370524,0
2016-06-14,11.538,11.543,10.986,11.12,2191542,0
2016-06-15,11.073,11.234,10.9,11.102,1540798,0
2016-06-16,10.968,11.025,10.808,10.986,1341204,0
2016-06-17,11.083,11.194,10.94,11.149,1667871,0
2016-06-20,11.482,11.648,11.434,11.434,1116177,0
2016-06-21,11.652,11.662,11.443,11.576,3804820,0
2016-06-22,11.635,11.731,11.473,11.596,1707200,0
2016-06-23,11.77,12.035,11.662,12.035,1039961,0
2016-06-24,11.463,11.662,11.395,11.528,1875839,0
2016-06-27,11.482,11.51,11.329,11.473,1705648,0
2016-06-28,11.643,12.263,11.635,12.1,2186472,0
2016-06-29,12.308,12.846,12.28,12.814,2580477,0
2016-06-30,12.87,13.051,12.691,12.938,1417316,0
2016-07-01,13.017,13.056,12.817,12.942,1348464,0
2016-07-05,12.666,12.933,12.627,12.798,2422998,0
2016-07-06,12.522,12.561,12.345,12.561,2918983,0
2016-07-07,12.561,12.933,12.561,12.817,3097569,0
2016-07-08,13.085,13.365,12.999,13.352,2462475,0
2016-07-11,13.456,13.57,13.332,13.513,1913833,0
2016-07-12,13.838,13.962,13.322,13.361,3299045,0
2016-07-13,13.629,13.714,13.365,13.638,2384917,0
2016-07-14,13.751,14.047,13.741,13.751,3449313,0
2016-07-15,13.676,13.751,13.446,13.6,3174496,0
2016-07-18,13.38,13.724,13.37,13.704,2854253,0
2016-07-19,13.523,13.552,13.4,13.503,2040850,0
2016-07-20,13.503,13.57,13.466,13.532,2699165,0
2016-07-21,13.523,13.629,13.485,13.629,2054436,0
2016-07-22,13.629,13.923,13.58,13.913,2128208,0
2016-07-25,13.666,13.741,13.513,13.6,1389197,0
2016-07-26,13.352,13.695,13.342,13.59,2064374,0
2016-07-27,13.847,13.962,13.704,13.942,2930041,0
2016-07-28,14.009,14.065,13.804,14.056,1980709,0
2016-07-29,14.314,14.553,14.242,14.428,3098007,0
2016-08-01,14.391,14.49,14.304,14.314,1668874,0
2016-08-02,14.447,14.466,13.972,14.161,2462738,0
2016-08-03,14.047,14.228,13.962,14.18,1715116,0
2016-08-04,14.237,14.362,14.142,14.209,1933846,0
2016-08-05,14.209,14.275,13.818,14.019,2063204,0
2016-08-08,13.885,14.065,13.789,13.923,2242351,0
2016-08-09,13.913,14.009,13.828,13.933,2941035,0
2016-08-10,14.009,14.037,13.714,13.809,2778597,0
2016-08-11,13.866,13.972,13.77,13.942,3214788,0
2016-08-12,13.676,13.799,13.59,13.714,1846352,0
2016-08-15,13.933,14.199,13.903,14.095,2897689,0
2016-08-16,14.132,14.132,13.895,13.923,1521001,0
2016-08-17,13.885,13.962,13.729,13.942,1185512,0
2016-08-18,14.142,14.323,14.019,14.294,3481214,0
2016-08-19,14.17,14.323,13.994,14.275,1847312,0
2016-08-22,14.256,14.275,13.957,14.028,2065150,0
2016-08-23,14.294,14.409,14.151,14.151,3242728,0
2016-08-24,14.105,14.214,13.98,14.114,1301598,0
2016-08-25,14.228,14.391,14.161,14.247,1681194,0
2016-08-26,14.294,14.694,14.065,14.161,2505519,0
2016-08-29,14.085,14.433,14.028,14.285,1863100,0
2016-08-30,14.17,14.285,14.095,14.19,1969280,0
2016-08-31,14.17,14.314,14.095,14.237,2914885,0
2016-09-01,14.161,14.362,13.947,14.256,1620110,0
2016-09-02,14.6,14.668,14.466,14.571,2020049,0
2016-09-06,14.619,14.876,14.51,14.866,1377409,0
2016-09-07,14.818,14.952,14.713,14.8,867943,0
2016-09-08,14.827,14.896,14.686,14.686,1950717,0
2016-09-09,14.304,14.314,13.57,13.59,1862540,0
2016-09-12,13.485,13.913,13.428,13.847,2738412,0
2016-09-13,13.485,13.624,13.151,13.274,2583585,0
2016-09-14,13.18,13.274,13.095,13.16,1731899,0
2016-09-15,13.236,13.652,13.218,13.59,2426867,0
2016-09-16,13.485,13.503,13.361,13.428,1605560,0
2016-09-19,13.657,13.704,13.494,13.629,1937324,0
2016-09-20,13.741,13.814,13.648,13.761,1263583,0
2016-09-21,13.903,14.037,13.638,14.009,1313150,0
2016-09-22,14.161,14.223,14.028,14.161,2160072,0
2016-09-23,14.095,14.17,13.98,14.019,991091,0
2016-09-26,13.876,13.933,13.77,13.789,2256863,0
2016-09-27,13.847,14.161,13.741,14.151,1338750,0
2016-09-28,14.151,14.223,13.962,14.199,889517,0
2016-09-29,14.114,14.161,13.741,13.828,1488339,0
2016-09-30,13.923,13.98,13.779,13.789,1982817,0
2016-10-03,13.803,14.053,13.727,14.004,970594,0
2016-10-04,13.918,13.994,13.641,13.727,976906,0
2016-10-05,14.033,14.062,13.918,13.957,1339219,0
2016-10-06,13.717,13.88,13.66,13.86,1221483,0
2016-10-07,13.967,14.071,13.774,13.908,2100746,0
2016-10-10,13.111,13.246,12.877,13.044,7199702,0
2016-10-11,13.103,13.202,13.073,13.189,2760286,0
2016-10-12,13.179,13.442,13.131,13.4,1738337,0
2016-10-13,13.313,13.332,13.15,13.255,3018596,0
2016-10-14,13.391,13.438,13.007,13.015,2211705,0
2016-10-17,13.111,13.141,12.987,13.073,3786197,0
2016-10-18,13.189,13.428,13.159,13.41,3521455,0
2016-10-19,13.457,13.549,13.361,13.42,1340145,0
2016-10-20,13.361,13.447,13.293,13.391,1291514,0
2016-10-21,13.265,13.428,13.255,13.322,903377,0
2016-10-24,13.41,13.41,13.246,13.313,837953,0
2016-10-25,13.255,13.381,13.179,13.303,1201476,0
2016-10-26,13.754,13.822,13.428,13.438,5056074,0
2016-10-27,13.611,13.813,13.515,13.689,4099588,0
2016-10-28,13.669,13.764,13.467,13.544,1488123,0
2016-10-31,13.727,13.841,13.524,13.822,1854465,0
2016-11-01,13.813,13.832,13.207,13.391,1615042,0
2016-11-02,13.342,13.361,13.15,13.265,1368350,0
2016-11-03,13.467,13.626,13.25,13.265,1864114,0
2016-11-04,13.265,13.486,13.217,13.313,2141452,0
2016-11-07,13.66,13.908,13.572,13.899,1781191,0
2016-11-08,13.88,14.062,13.803,13.947,1580095,0
2016-11-09,13.534,13.707,13.495,13.631,2200838,0
2016-11-10,12.73,12.872,12.324,12.535,5675148,0
2016-11-11,11.854,12.258,11.854,12.123,7891826,0
2016-11-14,11.893,12.209,11.893,12.209,3985042,0
2016-11-15,12.285,12.507,12.285,12.478,1540925,0
2016-11-16,12.45,12.681,12.382,12.603,1881256,0
2016-11-17,12.691,12.73,12.258,12.268,1466215,0
2016-11-18,12.372,12.45,12.224,12.258,908976,0
2016-11-21,12.535,12.661,12.497,12.584,973246,0
2016-11-22,12.73,12.73,12.45,12.517,2682463,0
2016-11-23,12.285,12.411,12.258,12.372,1238953,0
2016-11-25,12.19,12.305,12.19,12.219,700101,0
2016-11-28,12.343,12.617,12.248,12.507,1277232,0
2016-11-29,12.555,12.691,12.441,12.46,1228910,0
2016-11-30,12.671,12.73,12.469,12.525,3016699,0
2016-12-01,11.96,11.999,11.652,11.701,2810970,0
2016-12-02,11.5,11.74,11.471,11.643,2061616,0
2016-12-05,11.643,11.912,11.643,11.902,1453787,0
2016-12-06,11.921,12.258,11.883,12.133,1508055,0
2016-12-07,12.372,12.579,12.273,12.574,1679075,0
2016-12-08,12.517,12.56,12.416,12.507,1679114,0
2016-12-09,12.285,12.545,12.285,12.362,1533117,0
2016-12-12,12.333,12.478,12.219,12.353,926435,0
2016-12-13,12.258,12.441,12.143,12.276,1526072,0
2016-12-14,12.276,12.487,11.941,11.96,2353080,0
2016-12-15,11.883,12.258,11.825,12.238,1645153,0
2016-12-16,12.248,12.372,12.171,12.258,1878724,0
2016-12-19,12.268,12.276,12.123,12.181,1820748,0
2016-12-20,12.199,12.421,12.171,12.372,1019647,0
2016-12-21,12.441,12.671,12.362,12.517,1178897,0
2016-12-22,12.441,12.584,12.315,12.507,790332,0
2016-12-23,12.574,12.747,12.574,12.612,936153,0
2016-12-27,12.632,12.72,12.478,12.584,957992,0
2016-12-28,12.574,12.794,12.507,12.612,1861046,0
2016-12-29,12.794,13.073,12.757,12.979,1169834,0
2016-12-30,12.987,13.082,12.725,12.843,1339644,0
2017-01-03,13.242,13.475,13.107,13.194,1604047,0
2017-01-04,13.378,13.407,13.185,13.3,1767565,0
2017-01-05,13.29,13.329,13.029,13.242,2685518,0
2017-01-06,13.185,13.185,13.029,13.059,2033989,0
2017-01-09,13.261,13.29,13.136,13.175,2062074,0
2017-01-10,13.358,13.581,13.339,13.571,1472784,0
2017-01-11,13.436,13.754,13.31,13.754,1618375,0
2017-01-12,14.054,14.073,13.788,13.813,2319041,0
2017-01-13,13.803,13.822,13.503,13.62,1247579,0
2017-01-17,13.727,14.016,13.668,13.899,2780239,0
2017-01-18,13.899,13.899,13.552,13.552,1977581,0
2017-01-19,13.774,13.929,13.615,13.727,1892169,0
2017-01-20,13.871,13.939,13.65,13.783,1113717,0
2017-01-23,14.054,14.209,13.803,14.199,1704269,0
2017-01-24,14.112,14.276,13.968,14.103,1778991,0
2017-01-25,14.17,14.335,14.083,14.19,1426702,0
2017-01-26,14.006,14.064,13.919,14.006,1041699,0
2017-01-27,14.035,14.267,13.948,14.257,1190768,0
2017-01-30,14.325,14.393,14.17,14.286,1248762,0
2017-01-31,14.316,14.364,14.209,14.286,1766737,0
2017-02-01,14.432,14.684,14.325,14.596,1723040,0
2017-02-02,14.645,14.74,14.441,14.645,1559349,0
2017-02-03,14.76,14.925,14.674,14.692,1565634,0
2017-02-06,14.645,14.896,14.615,14.74,1049150,0
2017-02-07,14.596,14.731,14.519,14.635,1234738,0
2017-02-08,14.567,14.876,14.567,14.847,1197402,0
2017-02-09,14.886,15.04,14.654,14.711,1387779,0
2017-02-10,14.808,14.852,14.716,14.778,1232274,0
2017-02-13,14.74,14.76,14.596,14.674,1952861,0
2017-02-14,14.808,14.817,14.528,14.798,2016764,0
2017-02-15,14.817,15.001,14.75,14.992,954448,0
2017-02-16,14.817,14.896,14.606,14.654,1558603,0
2017-02-17,14.509,14.606,14.412,14.567,1275518,0
2017-02-21,14.596,14.596,14.432,14.451,1724035,0
2017-02-22,14.798,14.91,14.713,14.778,2708649,0
2017-02-23,14.973,14.983,14.688,14.702,1804147,0
2017-02-24,14.355,14.587,14.209,14.237,1563417,0
2017-02-27,14.247,14.393,14.199,14.316,665397,0
2017-02-28,14.316,14.316,13.89,13.929,1267457,0
2017-03-01,14.073,14.423,14.006,14.346,2248968,0
2017-03-02,14.317,14.336,13.914,13.958,1896249,0
2017-03-03,14.045,14.336,13.909,14.307,997304,0
2017-03-06,14.481,14.5,14.238,14.238,1283022,0
2017-03-07,14.365,14.374,14.142,14.151,1420807,0
2017-03-08,14.083,14.122,13.822,13.822,1435281,0
2017-03-09,13.968,13.978,13.754,13.783,1406139,0
2017-03-10,14.083,14.122,13.822,13.88,1836479,0
2017-03-13,13.919,14.035,13.842,13.978,1685841,0
2017-03-14,13.88,13.997,13.727,13.899,2041813,0
2017-03-15,13.852,14.292,13.717,14.22,1924418,0
2017-03-16,14.471,14.694,14.423,14.51,2331784,0
2017-03-17,14.598,14.718,14.321,14.356,1152778,0
2017-03-20,14.403,14.723,14.403,14.694,1631326,0
2017-03-21,14.713,14.78,14.356,14.442,1216212,0
2017-03-22,14.326,14.529,14.258,14.403,1063667,0
2017-03-23,14.229,14.413,14.2,14.268,887754,0
2017-03-24,14.307,14.529,14.277,14.481,882107,0
2017-03-27,14.307,14.5,14.282,14.403,1342019,0
2017-03-28,14.433,14.5,14.258,14.287,1177824,0
2017-03-29,14.365,14.52,14.307,14.442,1422377,0
2017-03-30,14.442,14.49,14.317,14.423,1432015,0
2017-03-31,14.365,14.588,14.229,14.384,1784373,0
2017-04-03,14.539,14.617,14.481,14.588,1328415,0
2017-04-04,14.355,14.422,14.169,14.393,1586322,0
2017-04-05,14.412,14.49,14.267,14.316,1119675,0
2017-04-06,14.228,14.399,14.091,14.101,1174929,0
2017-04-07,14.169,14.316,14.004,14.101,1390763,0
2017-04-10,14.12,14.169,13.984,14.043,1237210,0
2017-04-11,14.043,14.233,13.897,14.208,1698122,0
2017-04-12,14.237,14.257,14.13,14.208,906743,0
2017-04-13,14.228,14.257,13.994,13.994,1191319,0
2017-04-17,14.159,14.441,14.159,14.393,1196632,0
2017-04-18,14.432,14.801,14.373,14.529,1858033,0
2017-04-19,14.559,14.568,14.412,14.451,1325402,0
2017-04-20,14.568,14.608,14.481,14.539,1388719,0
2017-04-21,14.588,14.627,14.422,14.461,748535,0
2017-04-24,14.656,14.724,14.451,14.471,1075377,0
2017-04-25,14.461,14.811,14.422,14.791,1386145,0
2017-04-26,14.666,14.791,14.578,14.724,1099188,0
2017-04-27,14.767,14.776,14.523,14.628,995864,0
2017-04-28,14.568,14.776,14.531,14.727,1672290,0
2017-05-01,14.786,14.826,14.668,14.717,764527,0
2017-05-02,14.747,15.155,14.707,15.145,1847955,0
2017-05-03,15.155,15.165,14.786,14.806,1247289,0
2017-05-04,14.668,14.678,14.319,14.329,1624009,0
2017-05-05,14.508,14.757,14.468,14.757,828642,0
2017-05-08,14.707,14.772,14.503,14.608,877957,0
2017-05-09,14.638,14.727,14.528,14.687,1563939,0
2017-05-10,15.205,15.334,15.005,15.075,1132632,0
2017-05-11,15.065,15.075,14.916,14.976,2061039,0
2017-05-12,15.195,15.434,15.165,15.354,2044361,0
2017-05-15,15.464,15.474,15.245,15.275,1810281,0
2017-05-16,15.364,15.484,15.295,15.424,1710259,0
2017-05-17,15.364,15.384,14.886,14.946,1282719,0
2017-05-18,13.004,13.801,13.004,13.303,8121019,0
2017-05-19,13.522,14.079,13.482,14.05,2296348,0
2017-05-22,13.781,14.129,13.657,13.741,1746450,0
2017-05-23,13.89,14.01,13.697,13.821,2284974,0
2017-05-24,13.831,13.95,13.771,13.811,1530893,0
2017-05-25,13.851,13.98,13.652,13.851,1352726,0
2017-05-26,14.03,14.134,13.95,14.05,746716,0
2017-05-30,13.95,14.279,13.95,14.209,728183,0
2017-05-31,14.239,14.443,14.169,14.249,1988113,0
2017-06-01,14.478,14.508,14.299,14.329,1066687,0
2017-06-02,14.468,14.508,14.289,14.369,920761,0
2017-06-05,14.289,14.359,14.089,14.149,2157838,0
2017-06-06,14.279,14.309,14.149,14.199,2011422,0
2017-06-07,14.189,14.289,14.01,14.239,1993340,0
2017-06-08,14.189,14.279,13.955,14.249,1024111,0
2017-06-09,14.209,14.269,13.771,13.811,1368458,0
2017-06-12,13.831,13.965,13.761,13.861,1263264,0
2017-06-13,13.871,13.92,13.672,13.9,2439913,0
2017-06-14,14.059,14.089,13.885,13.96,789639,0
2017-06-15,13.811,13.861,13.692,13.811,879459,0
2017-06-16,13.861,13.94,13.781,13.91,1247366,0
2017-06-19,13.93,14.02,13.831,13.9,1023887,0
2017-06-20,13.831,13.89,13.572,13.602,892702,0
2017-06-21,13.592,13.682,13.452,13.452,1413858,0
2017-06-22,13.502,13.532,13.343,13.462,2345450,0
2017-06-23,13.542,13.682,13.442,13.572,462064,0
2017-06-26,13.722,13.811,13.612,13.712,849622,0
2017-06-27,13.642,13.652,13.393,13.413,946706,0
2017-06-28,13.572,13.672,13.418,13.632,873695,0
2017-06-29,13.642,13.642,13.393,13.432,1185582,0
2017-06-30,13.482,13.592,13.403,13.432,1814189,0
2017-07-03,13.617,13.647,13.507,13.527,610428,0
2017-07-05,13.517,13.776,13.437,13.707,1567744,0
2017-07-06,13.657,13.687,13.318,13.358,1920930,0
2017-07-07,13.437,13.437,13.318,13.368,5862376,0
2017-07-10,13.527,13.786,13.517,13.756,1159793,0
2017-07-11,13.746,13.826,13.547,13.727,1377951,0
2017-07-12,13.846,14.065,13.687,13.956,1581185,0
2017-07-13,14.085,14.2,14.016,14.115,940673,0
2017-07-14,14.175,14.205,14.105,14.145,731210,0
2017-07-17,14.165,14.245,14.075,14.245,743565,0
2017-07-18,14.265,14.474,14.225,14.424,803525,0
2017-07-19,14.464,14.514,14.145,14.225,1342928,0
2017-07-20,14.315,14.429,14.225,14.365,694796,0
2017-07-21,14.434,14.474,14.345,14.434,413543,0
2017-07-24,14.444,14.484,14.355,14.444,665961,0
2017-07-25,14.514,14.564,14.389,14.494,746608,0
2017-07-26,14.494,14.594,14.085,14.554,3343864,0
2017-07-27,14.674,14.823,14.604,14.813,1503849,0
2017-07-28,14.713,15.007,14.693,14.973,1878433,0
2017-07-31,14.983,15.042,14.803,14.833,1968733,0
2017-08-01,14.893,15.102,14.893,14.963,1023399,0
2017-08-02,14.923,15.172,14.903,15.042,1583060,0
2017-08-03,15.002,15.172,14.943,15.162,2807048,0
2017-08-04,15.152,15.212,15.042,15.142,1332894,0
2017-08-07,15.152,15.341,15.082,15.302,1128133,0
2017-08-08,15.262,15.396,15.182,15.272,1069546,0
2017-08-09,15.132,15.262,15.132,15.212,832390,0
2017-08-10,15.122,15.162,14.918,14.933,1425531,0
2017-08-11,14.883,15.147,14.833,15.022,1157478,0
2017-08-14,14.973,15.202,14.903,14.933,1297737,0
2017-08-15,14.953,15.032,14.903,14.973,735392,0
2017-08-16,14.903,15.122,14.839,15.062,1075527,0
2017-08-17,14.883,14.958,14.733,14.743,678794,0
2017-08-18,14.803,14.943,14.639,14.873,911129,0
2017-08-21,14.993,15.242,14.993,15.092,1056016,0
2017-08-22,15.202,15.346,15.102,15.112,1472964,0
2017-08-23,15.182,15.331,15.132,15.222,685405,0
2017-08-24,15.292,15.551,15.222,15.421,1466351,0
2017-08-25,15.451,15.521,15.262,15.381,1200581,0
2017-08-28,15.441,15.621,15.321,15.531,910857,0
2017-08-29,15.371,15.531,15.341,15.511,987313,0
2017-08-30,15.581,15.581,15.361,15.481,486305,0
2017-08-31,15.601,15.601,15.351,15.351,979409,0
2017-09-01,15.66,15.66,15.441,15.461,648472,0
2017-09-05,15.67,15.73,15.536,15.611,1455311,0
2017-09-06,15.72,15.75,15.581,15.611,1121162,0
2017-09-07,15.65,15.845,15.65,15.78,781725,0
2017-09-08,15.85,15.91,15.73,15.73,1024267,0
2017-09-11,15.88,16.318,15.88,16.109,1335494,0
2017-09-12,15.949,16.219,15.93,16.039,1345343,0
2017-09-13,16.129,16.318,16.094,16.239,1116522,0
2017-09-14,16.109,16.388,16.049,16.259,1413796,0
2017-09-15,16.308,16.498,16.275,16.478,1228105,0
2017-09-18,16.358,16.677,16.348,16.448,1079329,0
2017-09-19,16.448,16.667,16.428,16.637,971332,0
2017-09-20,16.757,16.797,16.398,16.657,1129030,0
2017-09-21,16.657,16.717,16.398,16.468,903064,0
2017-09-22,16.518,16.538,16.229,16.318,1293049,0
2017-09-25,16.229,16.298,16.009,16.069,1073644,0
2017-09-26,16.099,16.169,15.969,15.969,1372685,0
2017-09-27,15.89,15.915,15.571,15.591,1396700,0
2017-09-28,15.581,15.949,15.581,15.68,1649057,0
2017-09-29,15.91,15.92,15.7,15.79,687100,0
2017-10-02,15.68,15.9,15.65,15.87,887171,0
2017-10-03,15.92,16.34,15.845,16.31,1306310,0
2017-10-04,16.28,16.36,16.185,16.25,874253,0
2017-10-05,16.5,16.55,16.185,16.21,1127556,0
2017-10-06,16.06,16.27,16.01,16.09,1535900,0
2017-10-09,16.04,16.09,15.9,15.96,430146,0
2017-10-10,16.24,16.44,16.175,16.28,1868616,0
2017-10-11,16.46,16.47,16.17,16.25,751951,0
2017-10-12,16.2,16.25,16.09,16.15,994370,0
2017-10-13,16.3,16.34,15.99,16.12,1248928,0
2017-10-16,16.21,16.24,15.965,16.06,1021499,0
2017-10-17,16.02,16.07,15.94,16.05,802109,0
2017-10-18,16.01,16.2,15.86,16.11,914627,0
2017-10-19,16.05,16.065,15.88,16.04,866635,0
2017-10-20,16.08,16.295,16.03,16.12,1170596,0
2017-10-23,16.01,16.05,15.7,15.72,828871,0
2017-10-24,15.7,15.79,15.48,15.68,974056,0
2017-10-25,15.87,15.87,15.47,15.59,905526,0
2017-10-26,15.68,15.879,15.655,15.69,2110361,0
2017-10-27,15.84,15.9,15.62,15.88,1165745,0
2017-10-30,15.62,15.66,15.22,15.32,1363639,0
2017-10-31,15.39,15.51,15.3,15.4,1748133,0
2017-11-01,15.53,15.61,15.38,15.41,1142457,0
2017-11-02,15.42,15.52,15.2125,15.34,1253544,0
2017-11-03,15.33,15.385,14.8,14.86,1552258,0
2017-11-06,15.02,15.275,14.96,15.25,1044087,0
2017-11-07,15.19,15.19,14.85,14.95,854608,0
2017-11-08,15.27,15.31,15.035,15.25,1602268,0
2017-11-09,15.16,15.21,15.04,15.14,1836773,0
2017-11-10,15,15.08,14.865,14.93,1669589,0
