Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.852,18.009,17.739,17.749,654841,0
2005-02-28,17.749,17.786,17.461,17.573,817421,0
2005-03-01,17.666,17.815,17.6,17.795,713092,0
2005-03-02,17.767,17.906,17.691,17.86,1037709,0
2005-03-03,17.906,17.952,17.683,17.701,886328,0
2005-03-04,17.691,17.897,17.683,17.852,519719,0
2005-03-07,17.805,17.906,17.786,17.87,313963,0
2005-03-08,17.906,17.924,17.805,17.87,673574,0
2005-03-09,17.835,17.87,17.674,17.758,790611,0
2005-03-10,17.721,18.019,17.591,17.952,792443,0
2005-03-11,17.972,17.972,17.62,17.786,479771,0
2005-03-14,17.879,18.426,17.835,18.388,1498852,0
2005-03-15,18.604,18.985,18.398,18.435,1388496,0
2005-03-16,18.388,18.444,18.103,18.388,707923,0
2005-03-17,18.372,18.578,18.019,18.417,439503,0
2005-03-18,18.426,18.578,18.372,18.492,658824,0
2005-03-21,18.568,18.578,18.336,18.435,753144,0
2005-03-22,18.382,18.659,18.345,18.529,2271377,0
2005-03-23,18.435,18.5,18.345,18.382,1710963,0
2005-03-24,18.388,18.509,18.388,18.492,686927,0
2005-03-28,18.578,18.771,18.578,18.676,708133,0
2005-03-29,18.743,18.975,18.667,18.686,1966779,0
2005-03-30,18.734,18.975,18.704,18.837,625556,0
2005-03-31,18.847,19.012,18.751,18.966,957498,0
2005-04-01,19.012,19.132,18.509,18.686,789965,0
2005-04-04,18.771,18.79,18.306,18.558,1642590,0
2005-04-05,18.529,18.667,18.417,18.568,1106726,0
2005-04-06,18.578,18.761,18.483,18.761,655487,0
2005-04-07,18.808,18.985,18.695,18.938,594328,0
2005-04-08,18.938,18.946,18.743,18.818,753680,0
2005-04-11,18.881,18.928,18.734,18.862,310515,0
2005-04-12,18.818,19.002,18.751,18.975,236761,0
2005-04-13,19.022,19.041,18.558,18.614,588411,0
2005-04-14,18.578,18.659,18.372,18.398,467284,0
2005-04-15,18.111,18.454,17.897,18.353,1639150,0
2005-04-18,18.26,18.388,18.231,18.326,1610184,0
2005-04-19,18.336,18.435,18.241,18.382,511212,0
2005-04-20,18.435,18.549,18.25,18.297,628464,0
2005-04-21,18.345,18.585,18.231,18.464,1285455,0
2005-04-22,18.345,18.558,18.345,18.454,469005,0
2005-04-25,18.5,18.604,18.362,18.444,409357,0
2005-04-26,18.464,18.549,18.297,18.306,480850,0
2005-04-27,18.306,18.585,18.203,18.372,440150,0
2005-04-28,18.297,18.345,18.028,18.046,311484,0
2005-04-29,18.075,18.111,17.786,17.87,1326691,0
2005-05-02,17.99,18.316,17.906,18.26,661517,0
2005-05-03,18.203,18.268,18.095,18.157,423999,0
2005-05-04,18.203,18.316,18.103,18.222,1110169,0
2005-05-05,18.222,18.454,17.852,18.203,3112701,0
2005-05-06,18.25,18.585,18.241,18.268,900865,0
2005-05-09,18.085,18.568,18.085,18.444,1077439,0
2005-05-10,18.444,18.529,18.297,18.435,773382,0
2005-05-11,18.454,18.529,18.26,18.473,419478,0
2005-05-12,18.539,18.667,18.408,18.417,894190,0
2005-05-13,18.388,18.483,18.336,18.444,989260,0
2005-05-16,18.464,18.595,18.353,18.549,777693,0
2005-05-17,18.5,18.578,18.454,18.473,758310,0
2005-05-18,18.529,18.641,18.464,18.578,3437105,0
2005-05-19,18.65,18.78,18.426,18.578,959110,0
2005-05-20,18.578,18.704,18.529,18.578,838093,0
2005-05-23,18.595,18.667,18.464,18.578,995181,0
2005-05-24,18.483,18.492,18.326,18.444,379640,0
2005-05-25,18.444,18.549,18.388,18.529,380610,0
2005-05-26,18.578,18.641,18.464,18.492,963959,0
2005-05-27,18.464,18.78,18.345,18.704,643966,0
2005-05-31,18.704,18.724,18.5,18.578,641811,0
2005-06-01,18.622,18.695,18.539,18.578,1066351,0
2005-06-02,18.568,18.695,18.473,18.641,805039,0
2005-06-03,18.641,18.641,18.464,18.519,761862,0
2005-06-06,18.539,18.818,18.473,18.743,2667275,0
2005-06-07,18.79,18.8,18.622,18.714,1374820,0
2005-06-08,18.704,18.818,18.695,18.78,1045137,0
2005-06-09,18.79,18.993,18.695,18.919,428736,0
2005-06-10,18.891,19.095,18.847,18.946,891176,0
2005-06-13,18.946,18.993,18.751,18.919,1268120,0
2005-06-14,18.862,19.041,18.862,18.966,1613630,0
2005-06-15,19.002,19.012,18.919,18.975,1041049,0
2005-06-16,18.956,19.067,18.928,19.041,1845979,0
2005-06-17,19.058,19.458,19.058,19.431,1709347,0
2005-06-20,19.412,19.412,19.179,19.308,1688245,0
2005-06-21,19.412,19.487,18.79,19.468,779736,0
2005-06-22,19.45,19.781,19.412,19.736,802994,0
2005-06-23,19.718,19.977,19.598,19.896,1274042,0
2005-06-24,19.848,20.059,19.736,20.059,862422,0
2005-06-27,20.069,20.158,19.877,20.128,589164,0
2005-06-28,20.22,20.49,20.192,20.388,994857,0
2005-06-29,20.434,20.525,20.192,20.302,1069581,0
2005-06-30,20.311,20.434,20.256,20.264,1212027,0
2005-07-01,20.264,20.666,20.256,20.572,1254124,0
2005-07-05,20.525,20.851,20.47,20.841,887944,0
2005-07-06,20.805,21.13,20.683,20.805,2080373,0
2005-07-07,20.572,20.712,20.451,20.666,982583,0
2005-07-08,20.666,20.749,20.6,20.61,728485,0
2005-07-11,20.61,20.619,20.311,20.562,896663,0
2005-07-12,20.554,20.562,20.33,20.434,417647,0
2005-07-13,20.441,20.441,20.369,20.406,739252,0
2005-07-14,20.434,20.506,20.369,20.434,608652,0
2005-07-15,20.451,20.525,20.359,20.434,644075,0
2005-07-18,20.451,20.506,20.22,20.247,872760,0
2005-07-19,20.264,20.525,20.264,20.46,429920,0
2005-07-20,20.434,20.6,20.292,20.47,364352,0
2005-07-21,20.434,20.619,20.128,20.158,537915,0
2005-07-22,20.079,20.22,19.848,20.108,633521,0
2005-07-25,19.968,20.406,19.924,20.23,802347,0
2005-07-26,20.201,20.273,20.016,20.128,506797,0
2005-07-27,20.21,20.388,20.192,20.33,1633331,0
2005-07-28,20.359,20.379,20.22,20.23,322468,0
2005-07-29,20.182,20.321,20.158,20.256,388037,0
2005-08-01,20.35,20.572,20.182,20.416,612418,0
2005-08-02,20.506,20.554,20.283,20.441,629754,0
2005-08-03,20.441,20.908,20.398,20.851,1359640,0
2005-08-04,20.851,20.851,19.55,19.55,3823958,0
2005-08-05,19.55,19.877,19.458,19.839,1715268,0
2005-08-08,19.867,20.016,19.701,19.968,713302,0
2005-08-09,19.829,19.839,19.308,19.422,7407817,0
2005-08-10,19.54,19.809,19.521,19.646,6150139,0
2005-08-11,19.653,19.763,19.558,19.636,1276195,0
2005-08-12,19.646,19.763,19.606,19.653,863936,0
2005-08-15,19.653,19.772,19.616,19.726,1393125,0
2005-08-16,19.691,19.691,19.375,19.404,1412720,0
2005-08-17,19.404,19.487,19.161,19.189,3176332,0
2005-08-18,19.199,19.495,19.199,19.412,1325402,0
2005-08-19,19.503,19.598,19.412,19.54,972249,0
2005-08-22,19.578,19.691,19.477,19.487,488172,0
2005-08-23,19.503,19.588,19.281,19.511,404511,0
2005-08-24,19.568,19.681,19.199,19.336,352828,0
2005-08-25,19.345,19.412,19.124,19.308,658824,0
2005-08-26,19.326,19.441,19.253,19.394,463516,0
2005-08-29,19.253,19.503,19.124,19.345,669376,0
2005-08-30,19.345,19.394,19.142,19.336,574519,0
2005-08-31,19.318,19.404,19.104,19.394,561708,0
2005-09-01,19.412,19.626,19.355,19.606,590992,0
2005-09-02,19.636,19.636,19.29,19.336,362737,0
2005-09-06,19.412,19.726,19.385,19.663,948344,0
2005-09-07,19.691,19.691,19.281,19.431,1678769,0
2005-09-08,19.336,19.54,19.29,19.441,535435,0
2005-09-09,19.365,19.458,19.253,19.431,1188123,0
2005-09-12,19.495,19.616,19.253,19.558,877714,0
2005-09-13,19.503,19.54,19.355,19.45,691987,0
2005-09-14,19.431,19.598,19.318,19.568,981724,0
2005-09-15,19.568,19.578,19.318,19.422,534359,0
2005-09-16,19.412,19.487,19.29,19.412,538343,0
2005-09-19,19.336,19.495,19.262,19.458,855429,0
2005-09-20,19.355,19.691,19.271,19.487,1529539,0
2005-09-21,19.412,19.503,19.132,19.171,723853,0
2005-09-22,19.171,19.189,18.79,19.189,702213,0
2005-09-23,19.227,19.235,18.881,19.217,338725,0
2005-09-26,19.326,19.458,18.946,19.086,600249,0
2005-09-27,19.086,19.318,18.91,19.235,429920,0
2005-09-28,19.253,19.477,19.076,19.404,552125,0
2005-09-29,19.394,19.736,19.299,19.681,643966,0
2005-09-30,19.691,19.726,19.458,19.606,3517748,0
2005-10-03,19.503,19.877,19.503,19.606,1342735,0
2005-10-04,19.616,19.781,19.503,19.503,722674,0
2005-10-05,19.663,19.746,19.318,19.375,1214288,0
2005-10-06,19.404,19.691,19.336,19.503,812146,0
2005-10-07,19.503,19.55,19.345,19.422,393744,0
2005-10-10,19.468,19.54,18.956,19.208,1908320,0
2005-10-11,19.262,19.375,18.993,19.171,964604,0
2005-10-12,19.132,19.142,18.519,18.585,836153,0
2005-10-13,18.539,18.632,18.362,18.426,1174987,0
2005-10-14,18.529,18.761,18.388,18.695,1012300,0
2005-10-17,18.704,18.827,18.641,18.8,656779,0
2005-10-18,18.8,18.985,18.79,18.818,328822,0
2005-10-19,18.818,18.919,18.632,18.919,515625,0
2005-10-20,18.956,18.985,18.529,18.622,384914,0
2005-10-21,18.667,18.8,18.614,18.622,181531,0
2005-10-24,18.761,19.171,18.686,19.132,647519,0
2005-10-25,19.086,19.151,18.78,18.862,672282,0
2005-10-26,18.78,19.086,18.78,18.928,538128,0
2005-10-27,18.946,18.946,18.808,18.847,354658,0
2005-10-28,18.847,18.993,18.539,18.704,1604801,0
2005-10-31,18.78,18.891,18.659,18.855,536834,0
2005-11-01,18.714,19.002,18.595,18.808,1421116,0
2005-11-02,18.847,19.151,18.808,18.938,1099945,0
2005-11-03,18.993,19.299,18.956,19.086,1912304,0
2005-11-04,19.114,19.262,19.012,19.132,651609,0
2005-11-07,19.132,19.299,19.124,19.179,2260072,0
2005-11-08,19.086,19.227,19.058,19.132,1418425,0
2005-11-09,19.179,19.326,19.095,19.189,737530,0
2005-11-10,19.189,19.208,18.946,19.104,744315,0
2005-11-11,19.151,19.235,19.041,19.235,500765,0
2005-11-14,19.208,19.253,19.05,19.086,368012,0
2005-11-15,19.05,19.161,18.751,18.855,604020,0
2005-11-16,18.862,18.975,18.734,18.808,303518,0
2005-11-17,18.751,19.095,18.734,19.086,1013593,0
2005-11-18,19.199,19.55,19.132,19.55,1107692,0
2005-11-21,19.503,19.521,19.326,19.458,498290,0
2005-11-22,19.458,19.626,19.365,19.598,416463,0
2005-11-23,19.616,19.755,19.54,19.598,345724,0
2005-11-25,19.568,19.701,19.431,19.626,106807,0
2005-11-28,20.991,20.991,20.35,20.647,3095579,0
2005-11-29,20.647,20.647,20.34,20.406,873085,0
2005-11-30,20.48,20.823,20.33,20.823,1597372,0
2005-12-01,20.851,21.428,20.841,21.371,2383568,0
2005-12-02,21.371,21.454,21.324,21.444,1585635,0
2005-12-05,21.391,21.454,21.055,21.26,1289547,0
2005-12-06,21.401,21.41,21.195,21.222,949637,0
2005-12-07,21.222,21.361,21.01,21.01,618342,0
2005-12-08,21.019,21.241,21.01,21.222,894725,0
2005-12-09,21.222,21.314,21.083,21.222,456838,0
2005-12-12,21.314,21.361,21.045,21.241,831416,0
2005-12-13,21.241,21.435,21.13,21.41,476109,0
2005-12-14,21.401,21.481,21.361,21.462,1109202,0
2005-12-15,21.481,21.501,21.306,21.481,574843,0
2005-12-16,21.511,21.595,21.444,21.454,945763,0
2005-12-19,21.548,21.66,21.15,21.278,1165082,0
2005-12-20,21.381,21.54,21.288,21.361,1162712,0
2005-12-21,21.462,21.826,21.401,21.631,2344590,0
2005-12-22,21.595,21.79,21.595,21.732,651181,0
2005-12-23,21.713,21.818,21.713,21.762,270463,0
2005-12-27,21.762,21.891,21.595,21.631,1161854,0
2005-12-28,21.595,21.909,21.595,21.722,804177,0
2005-12-29,21.732,21.845,21.641,21.677,574088,0
2005-12-30,21.677,21.713,21.371,21.52,296735,0
2006-01-03,21.53,21.845,21.511,21.677,1935990,0
2006-01-04,21.677,21.918,21.641,21.809,1478505,0
2006-01-05,21.809,21.918,21.752,21.826,1137627,0
2006-01-06,21.891,21.965,21.818,21.918,754650,0
2006-01-09,21.909,22.178,21.9,22.169,434657,0
2006-01-10,22.169,22.216,21.918,22.187,1994131,0
2006-01-11,22.216,22.437,22.187,22.437,983336,0
2006-01-12,22.523,22.755,22.466,22.514,816879,0
2006-01-13,22.514,22.523,22.32,22.484,963096,0
2006-01-17,22.429,22.484,22.301,22.384,383408,0
2006-01-18,22.384,22.384,22.207,22.281,736020,0
2006-01-19,22.281,22.437,22.207,22.291,499799,0
2006-01-20,22.291,22.291,21.855,21.918,510348,0
2006-01-23,21.909,22.32,21.9,22.233,485905,0
2006-01-24,22.233,22.291,22.03,22.207,350782,0
2006-01-25,22.271,22.523,22.187,22.474,1812817,0
2006-01-26,22.514,22.735,22.514,22.708,1102744,0
2006-01-27,22.708,22.811,22.599,22.708,1065379,0
2006-01-30,22.755,22.941,22.717,22.904,1252723,0
2006-01-31,22.783,22.904,22.579,22.634,1567439,0
2006-02-01,22.447,22.793,22.357,22.599,834541,0
2006-02-02,22.616,22.616,22.384,22.456,1696209,0
2006-02-03,22.384,22.474,22.216,22.224,484834,0
2006-02-06,22.207,22.311,22.142,22.216,575596,0
2006-02-07,22.233,22.329,22.012,22.04,1136549,0
2006-02-08,22.169,22.169,21.974,22.059,433147,0
2006-02-09,22.059,22.151,22.012,22.021,1085190,0
2006-02-10,22.021,22.059,21.946,22.012,555893,0
2006-02-13,21.956,22.05,21.918,22.012,418291,0
2006-02-14,22.059,22.533,22.012,22.494,1170249,0
2006-02-15,22.384,22.466,22.291,22.357,514656,0
2006-02-16,22.348,22.654,22.339,22.624,648486,0
2006-02-17,22.599,22.644,22.291,22.311,902264,0
2006-02-21,22.311,22.504,22.253,22.281,324835,0
2006-02-22,22.187,22.494,22.187,22.429,610156,0
2006-02-23,22.393,22.644,22.348,22.474,1280391,0
2006-02-24,22.494,22.616,22.357,22.437,2308630,0
2006-02-27,22.437,22.829,22.413,22.608,1790422,0
2006-02-28,23.023,23.227,22.634,23.072,2938493,0
2006-03-01,23.218,23.323,23.053,23.174,1733252,0
2006-03-02,23.218,23.313,22.941,22.986,788997,0
2006-03-03,22.986,23.043,22.857,23.014,733870,0
2006-03-06,22.986,23.192,22.941,23.174,908508,0
2006-03-07,23.544,23.675,23.304,23.461,2201824,0
2006-03-08,23.461,23.583,23.294,23.507,1130199,0
2006-03-09,23.498,23.583,23.202,23.507,1225376,0
2006-03-10,23.732,24.099,23.461,23.583,1886999,0
2006-03-13,23.583,23.786,23.574,23.759,679067,0
2006-03-14,23.777,23.777,23.507,23.637,1330245,0
2006-03-15,23.665,23.759,23.554,23.732,621895,0
2006-03-16,23.712,23.85,23.646,23.682,1208903,0
2006-03-17,23.682,23.759,22.599,23.675,341526,0
2006-03-20,23.655,23.75,23.591,23.741,376625,0
2006-03-21,23.741,23.796,23.431,23.471,743455,0
2006-03-22,23.414,23.574,23.36,23.517,245053,0
2006-03-23,23.535,23.544,23.313,23.313,467607,0
2006-03-24,23.323,23.377,23.227,23.227,598315,0
2006-03-27,23.218,23.304,23.136,23.211,1622027,0
2006-03-28,23.246,23.265,23.014,23.053,1232375,0
2006-03-29,23.043,23.218,22.857,23.005,1113615,0
2006-03-30,22.986,23.544,22.986,23.192,729347,0
2006-03-31,23.145,23.218,22.959,23.053,814729,0
2006-04-03,23.08,23.498,22.978,23.414,812251,0
2006-04-04,23.414,23.777,23.304,23.655,1455572,0
2006-04-05,23.655,23.973,23.655,23.887,1164865,0
2006-04-06,23.887,24.055,23.471,23.544,1057413,0
2006-04-07,23.544,23.777,23.35,23.377,1511989,0
2006-04-10,23.451,23.574,23.072,23.108,1069686,0
2006-04-11,23.108,23.275,23.005,23.053,1167881,0
2006-04-12,23.072,23.174,22.922,22.931,659793,0
2006-04-13,22.941,23.154,22.821,23.136,505075,0
2006-04-17,23.164,23.265,23.033,23.246,440041,0
2006-04-18,23.265,23.583,23.192,23.489,448548,0
2006-04-19,23.517,23.692,23.304,23.628,439181,0
2006-04-20,23.628,23.682,23.527,23.665,889882,0
2006-04-21,23.675,23.769,23.583,23.741,392988,0
2006-04-24,23.682,23.692,23.368,23.527,1119646,0
2006-04-25,23.527,23.599,23.405,23.591,375762,0
2006-04-26,23.655,23.682,23.517,23.599,877714,0
2006-04-27,23.591,23.665,23.498,23.564,688650,0
2006-04-28,23.583,23.732,23.441,23.451,1138811,0
2006-05-01,23.471,23.655,23.377,23.405,618450,0
2006-05-02,23.451,23.682,23.451,23.646,785981,0
2006-05-03,23.665,23.682,23.527,23.574,261957,0
2006-05-04,20.898,22.339,20.35,22.197,13248300,0
2006-05-05,22.207,22.672,21.444,21.835,3637154,0
2006-05-08,22.197,22.291,22.002,22.012,1375788,0
2006-05-09,22.097,22.142,21.936,21.974,1170466,0
2006-05-10,22.012,22.243,21.993,22.059,650422,0
2006-05-11,22.05,22.097,21.835,21.909,608434,0
2006-05-12,21.918,21.928,21.677,21.722,1046323,0
2006-05-15,21.557,21.752,21.419,21.565,1216764,0
2006-05-16,21.622,21.865,21.585,21.809,600039,0
2006-05-17,21.713,21.732,21.454,21.52,1310652,0
2006-05-18,21.53,21.883,21.501,21.752,3625419,0
2006-05-19,21.845,22.169,21.818,22.151,2382493,0
2006-05-22,22.151,22.301,22.05,22.253,1725069,0
2006-05-23,22.291,22.523,22.291,22.437,1303115,0
2006-05-24,22.429,22.726,22.151,22.224,629864,0
2006-05-25,22.253,22.447,22.012,22.32,617158,0
2006-05-26,22.32,22.484,22.253,22.456,339908,0
2006-05-30,22.384,22.384,22.05,22.142,586795,0
2006-05-31,22.216,22.447,22.16,22.375,829800,0
2006-06-01,22.329,22.616,22.291,22.569,905602,0
2006-06-02,22.542,22.624,22.243,22.608,544802,0
2006-06-05,22.523,22.523,22.059,22.142,674975,0
2006-06-06,22.142,22.413,22.107,22.197,413018,0
2006-06-07,22.224,22.616,22.124,22.413,669376,0
2006-06-08,22.42,22.429,22.05,22.348,466202,0
2006-06-09,22.329,22.429,22.151,22.311,336356,0
2006-06-12,22.291,22.291,21.9,22.107,625018,0
2006-06-13,21.993,22.04,21.752,21.928,612958,0
2006-06-14,21.918,21.918,21.491,21.622,831201,0
2006-06-15,21.695,21.742,21.454,21.481,2144865,0
2006-06-16,21.491,21.622,21.391,21.41,961696,0
2006-06-19,21.454,21.565,21.12,21.306,876637,0
2006-06-20,21.278,21.511,21.278,21.353,418187,0
2006-06-21,21.353,21.391,21.055,21.13,1585529,0
2006-06-22,21.159,21.159,20.767,20.888,1367174,0
2006-06-23,20.832,21.391,20.675,21.278,1876559,0
2006-06-26,21.251,21.314,21.073,21.091,1132136,0
2006-06-27,21.101,21.14,20.823,20.869,621895,0
2006-06-28,20.878,20.981,20.703,20.898,619096,0
2006-06-29,20.917,21.324,20.917,21.26,811176,0
2006-06-30,21.26,21.565,21.204,21.454,752710,0
2006-07-03,21.52,21.722,21.11,21.401,433259,0
2006-07-05,21.314,21.454,21.195,21.353,437994,0
2006-07-06,21.391,21.565,21.353,21.471,617694,0
2006-07-07,21.419,21.686,21.419,21.614,484294,0
2006-07-10,21.732,21.79,21.595,21.677,489785,0
2006-07-11,21.668,21.713,21.306,21.454,1010577,0
2006-07-12,21.419,21.471,21.101,21.15,1019728,0
2006-07-13,21.055,21.159,20.73,20.805,902373,0
2006-07-14,20.878,20.908,20.572,20.703,574519,0
2006-07-17,20.629,20.991,20.629,20.869,1337676,0
2006-07-18,21.361,21.471,20.954,21.029,1636564,0
2006-07-19,21.029,21.333,20.954,21.159,1146242,0
2006-07-20,21.314,21.314,21.019,21.159,936176,0
2006-07-21,21.14,21.167,20.805,21.01,804499,0
2006-07-24,21.01,21.213,20.785,20.851,866841,0
2006-07-25,20.851,21.101,20.851,20.934,701997,0
2006-07-26,21.019,21.177,20.832,20.991,1965276,0
2006-07-27,20.991,21.091,20.815,20.934,1396677,0
2006-07-28,20.934,21.063,20.832,21.036,1455140,0
2006-07-31,21.159,21.296,20.963,21.177,817851,0
2006-08-01,21.195,21.557,20.944,21.491,1639256,0
2006-08-02,21.481,21.501,21.241,21.419,1038463,0
2006-08-03,19.503,20.099,18.946,19.336,9206633,0
2006-08-04,19.503,19.673,19.132,19.208,2261148,0
2006-08-07,19.227,19.458,18.91,19.032,4182495,0
2006-08-08,19.022,19.132,19.002,19.058,1073240,0
2006-08-09,19.067,19.142,18.704,18.724,1760382,0
2006-08-10,18.714,18.8,18.578,18.724,1827888,0
2006-08-11,18.724,18.724,18.483,18.704,1895182,0
2006-08-14,18.8,19.086,18.771,18.928,1003040,0
2006-08-15,18.993,19.189,18.985,19.124,1018439,0
2006-08-16,19.124,19.326,19.124,19.318,641383,0
2006-08-17,19.375,19.626,19.375,19.598,1436946,0
2006-08-18,19.598,19.736,19.598,19.663,810529,0
2006-08-21,19.646,19.673,19.412,19.431,594977,0
2006-08-22,19.487,19.646,19.271,19.299,2035583,0
2006-08-23,19.355,19.458,19.217,19.235,332803,0
2006-08-24,19.29,19.431,19.253,19.281,431754,0
2006-08-25,19.253,19.365,19.179,19.235,361444,0
2006-08-28,19.262,19.394,19.199,19.245,1416811,0
2006-08-29,19.29,19.441,19.095,19.385,612527,0
2006-08-30,19.355,19.375,19.032,19.086,1250249,0
2006-08-31,19.086,19.235,19.032,19.227,1118783,0
2006-09-01,19.217,19.365,19.142,19.227,703724,0
2006-09-05,19.217,19.412,19.189,19.412,930149,0
2006-09-06,19.365,19.468,19.208,19.375,985060,0
2006-09-07,19.326,19.503,19.217,19.422,874163,0
2006-09-08,19.495,19.55,19.262,19.318,980216,0
2006-09-11,19.326,19.568,19.299,19.511,549003,0
2006-09-12,19.511,19.763,19.503,19.636,624584,0
2006-09-13,19.653,19.653,19.431,19.468,691123,0
2006-09-14,19.495,19.636,19.385,19.626,792119,0
2006-09-15,19.691,20.079,19.626,19.829,2559822,0
2006-09-18,19.904,20.024,19.781,19.877,1267798,0
2006-09-19,19.829,19.933,19.636,19.914,556323,0
2006-09-20,19.924,20.238,19.914,19.977,868026,0
2006-09-21,19.968,20.079,19.819,19.819,945976,0
2006-09-22,19.781,20.118,19.772,20.118,878685,0
2006-09-25,20.108,20.34,19.977,20.283,895696,0
2006-09-26,20.283,20.379,19.763,19.951,2086833,0
2006-09-27,19.951,19.951,18.558,19.755,4747973,0
2006-09-28,19.673,19.781,19.511,19.588,747006,0
2006-09-29,19.521,19.636,19.458,19.495,758310,0
2006-10-02,19.55,19.663,19.468,19.558,528868,0
2006-10-03,18.667,18.808,18.278,18.492,10681265,0
2006-10-04,18.492,18.558,18.388,18.5,3962744,0
2006-10-05,18.5,18.632,18.483,18.622,3200665,0
2006-10-06,18.614,18.667,18.483,18.529,2166831,0
2006-10-09,18.5,18.578,18.417,18.5,1973134,0
2006-10-10,18.454,18.578,18.454,18.578,2243060,0
2006-10-11,18.568,18.938,18.558,18.847,3695508,0
2006-10-12,18.881,19.124,18.881,19.05,2498019,0
2006-10-13,19.05,19.412,18.993,19.281,1984549,0
2006-10-16,19.299,19.365,19.208,19.29,1279427,0
2006-10-17,19.299,19.299,19.032,19.095,1200505,0
2006-10-18,19.104,19.245,19.012,19.095,1299666,0
2006-10-19,19.041,19.076,18.919,19.05,1340797,0
2006-10-20,19.076,19.086,18.985,19.041,4256895,0
2006-10-23,19.012,19.132,18.946,18.975,1428657,0
2006-10-24,19.002,19.012,18.9,18.975,810207,0
2006-10-25,18.975,18.985,18.891,18.938,610267,0
2006-10-26,18.956,19.217,18.956,19.179,809993,0
2006-10-27,19.114,19.318,19.012,19.032,994213,0
2006-10-30,19.032,19.124,18.891,18.985,916371,0
2006-10-31,18.985,19.002,18.818,18.891,1473876,0
2006-11-01,18.855,19.171,18.855,18.993,2623452,0
2006-11-02,18.578,18.622,18.129,18.444,4563964,0
2006-11-03,18.444,18.454,18.213,18.306,1672953,0
2006-11-06,18.306,18.372,18.268,18.336,1105972,0
2006-11-07,18.336,18.483,18.326,18.398,721702,0
2006-11-08,18.398,18.483,18.345,18.454,745173,0
2006-11-09,18.454,18.614,18.444,18.568,1476135,0
2006-11-10,18.578,18.604,18.297,18.435,1002719,0
2006-11-13,18.435,18.578,18.362,18.509,889234,0
2006-11-14,18.549,18.676,18.435,18.659,2024815,0
2006-11-15,18.667,18.676,18.578,18.65,886112,0
2006-11-16,18.659,18.78,18.595,18.604,1102635,0
2006-11-17,18.614,18.724,18.578,18.622,694139,0
2006-11-20,18.578,18.632,18.326,18.362,1414870,0
2006-11-21,18.417,18.5,18.362,18.483,878038,0
2006-11-22,18.492,18.595,18.464,18.464,828079,0
2006-11-24,18.435,18.549,18.316,18.483,396329,0
2006-11-27,18.464,18.483,18.268,18.336,1158082,0
2006-11-28,18.278,18.473,18.175,18.398,1179834,0
2006-11-29,18.345,18.483,18.345,18.435,1419718,0
2006-11-30,18.398,18.549,18.382,18.473,1402171,0
2006-12-01,18.426,18.568,18.417,18.539,854351,0
2006-12-04,18.5,18.65,18.492,18.604,621464,0
2006-12-05,18.604,18.771,18.578,18.676,653441,0
2006-12-06,18.667,18.743,18.595,18.734,1102418,0
2006-12-07,18.734,18.9,18.604,18.614,794706,0
2006-12-08,18.5,18.771,18.5,18.704,591533,0
2006-12-11,18.704,18.818,18.667,18.808,2168880,0
2006-12-12,18.808,18.847,18.771,18.808,933271,0
2006-12-13,18.808,18.938,18.8,18.881,1000996,0
2006-12-14,18.837,19.012,18.818,18.966,1235285,0
2006-12-15,18.975,19.179,18.956,19.041,1252615,0
2006-12-18,19.086,19.199,18.928,18.946,592823,0
2006-12-19,18.855,19.041,18.578,18.79,1702026,0
2006-12-20,18.79,18.975,18.714,18.837,1611368,0
2006-12-21,18.353,18.891,18.353,18.659,1044710,0
2006-12-22,18.676,18.847,18.558,18.734,2148742,0
2006-12-26,18.704,18.818,18.641,18.78,814513,0
2006-12-27,18.761,18.847,18.65,18.686,618342,0
2006-12-28,18.65,18.79,18.65,18.743,459314,0
2006-12-29,18.761,18.79,18.483,18.558,793626,0
2007-01-03,18.641,18.91,18.549,18.714,1441036,0
2007-01-04,18.724,18.751,18.632,18.659,2153264,0
2007-01-05,18.667,18.771,18.558,18.578,1524373,0
2007-01-08,18.568,18.686,18.568,18.604,1094990,0
2007-01-09,18.604,18.65,18.509,18.585,2138297,0
2007-01-10,18.595,18.734,18.539,18.667,1817448,0
2007-01-11,18.724,18.837,18.686,18.761,1158082,0
2007-01-12,18.743,18.827,18.676,18.751,1881509,0
2007-01-16,18.743,18.855,18.65,18.704,753464,0
2007-01-17,18.704,18.862,18.549,18.622,1447928,0
2007-01-18,18.65,18.761,18.483,18.568,1650668,0
2007-01-19,18.578,18.595,18.473,18.519,1332723,0
2007-01-22,18.558,18.558,18.353,18.388,736991,0
2007-01-23,18.454,18.558,18.388,18.408,2073913,0
2007-01-24,18.408,18.519,18.345,18.382,893541,0
2007-01-25,18.417,18.464,17.972,18.095,2786462,0
2007-01-26,18.085,18.194,17.952,18.009,2344915,0
2007-01-29,18.056,18.268,18.037,18.194,3013965,0
2007-01-30,18.203,18.362,18.167,18.306,1247665,0
2007-01-31,18.25,18.492,18.241,18.435,795779,0
2007-02-01,18.435,18.622,18.362,18.585,724935,0
2007-02-02,18.614,18.622,18.426,18.509,1819276,0
2007-02-05,18.464,18.509,18.26,18.345,1195119,0
2007-02-06,18.388,18.585,18.388,18.568,1098434,0
2007-02-07,18.578,18.827,18.539,18.78,939408,0
2007-02-08,18.743,18.79,18.622,18.761,856398,0
2007-02-09,18.79,18.9,18.417,18.473,689190,0
2007-02-12,18.519,18.714,18.509,18.667,902565,0
2007-02-13,18.734,18.946,18.704,18.938,720078,0
2007-02-14,18.966,18.966,18.751,18.771,736304,0
2007-02-15,18.761,18.818,18.734,18.818,884606,0
2007-02-16,18.818,19.022,18.751,18.79,679175,0
2007-02-20,18.818,18.862,18.714,18.818,1255199,0
2007-02-21,18.8,18.808,18.641,18.667,622109,0
2007-02-22,18.667,18.8,18.614,18.667,660331,0
2007-02-23,18.667,18.667,18.066,18.604,1941697,0
2007-02-26,18.641,18.847,18.585,18.734,654841,0
2007-02-27,18.686,18.686,18.398,18.492,727407,0
2007-02-28,18.509,18.686,18.408,18.464,1276519,0
2007-03-01,18.353,18.568,18.297,18.417,1613434,0
2007-03-02,18.417,18.578,18.336,18.426,1046972,0
2007-03-05,18.435,18.549,18.167,18.194,1847270,0
2007-03-06,18.345,18.426,18.066,18.26,1814645,0
2007-03-07,17.415,17.906,17.277,17.415,6199882,0
2007-03-08,17.47,17.6,17.369,17.415,2414793,0
2007-03-09,17.415,17.507,17.081,17.228,2367848,0
2007-03-12,17.089,17.089,16.113,16.255,11497395,0
2007-03-13,16.245,16.245,15.38,15.389,8663126,0
2007-03-14,15.63,16.004,15.557,15.742,6199290,0
2007-03-15,15.742,15.9,15.742,15.799,2655218,0
2007-03-16,15.79,16.355,15.79,16.077,4837391,0
2007-03-19,16.162,16.197,16.013,16.068,1843392,0
2007-03-20,16.041,16.068,15.976,16.022,1399905,0
2007-03-21,16.013,16.113,15.9,16.041,2259856,0
2007-03-22,16.049,16.058,15.966,16.004,2034539,0
2007-03-23,15.956,16.793,15.882,16.505,3963499,0
2007-03-26,16.375,16.505,16.162,16.486,2788403,0
2007-03-27,16.393,16.467,16.171,16.179,1265966,0
2007-03-28,16.179,16.179,16.004,16.094,935854,0
2007-03-29,16.132,16.142,15.863,15.985,971924,0
2007-03-30,16.031,16.113,15.892,16.068,1853948,0
2007-04-02,16.113,16.345,16.113,16.273,2621084,0
2007-04-03,16.345,16.606,16.245,16.422,3330946,0
2007-04-04,16.486,16.82,16.44,16.811,3425366,0
2007-04-05,16.736,17.303,16.736,17.044,4734188,0
2007-04-09,17.089,17.154,16.736,16.829,1671021,0
2007-04-10,16.829,16.922,16.68,16.764,1933297,0
2007-04-11,16.802,16.811,16.541,16.568,1548564,0
2007-04-12,16.577,16.577,16.236,16.505,2362249,0
2007-04-13,16.736,16.754,16.55,16.672,1669941,0
2007-04-16,16.672,16.811,16.486,16.577,2243166,0
2007-04-17,15.817,16.68,15.817,16.403,2661214,0
2007-04-18,16.413,16.754,16.265,16.689,3837419,0
2007-04-19,16.626,16.764,16.449,16.699,3764736,0
2007-04-20,16.708,16.784,16.663,16.689,1354470,0
2007-04-23,16.68,16.689,16.495,16.505,1099620,0
2007-04-24,16.477,16.55,16.365,16.524,2144328,0
2007-04-25,16.514,16.699,16.345,16.524,3435599,0
2007-04-26,16.514,16.645,16.514,16.577,1484492,0
2007-04-27,16.586,16.663,16.449,16.486,2911036,0
2007-04-30,16.505,16.568,16.393,16.431,1485138,0
2007-05-01,16.383,16.44,16.207,16.44,1806248,0
2007-05-02,16.44,16.56,16.355,16.541,2058836,0
2007-05-03,16.55,16.746,16.44,16.626,1458407,0
2007-05-04,16.699,16.718,16.568,16.626,1581760,0
2007-05-07,16.663,16.802,16.626,16.689,1343060,0
2007-05-08,16.689,16.689,16.457,16.524,1503270,0
2007-05-09,15.752,16.754,15.752,16.663,7079643,0
2007-05-10,16.663,16.718,16.532,16.635,1357160,0
2007-05-11,16.635,17.339,16.457,17.044,3064250,0
2007-05-14,17.015,17.369,16.979,17.369,3121851,0
2007-05-15,17.461,17.666,17.349,17.545,3081840,0
2007-05-16,17.629,17.852,17.545,17.73,3438767,0
2007-05-17,17.691,18.019,17.629,17.916,2589911,0
2007-05-18,17.889,17.962,17.629,17.777,3945947,0
2007-05-21,17.852,17.972,17.666,17.835,2784094,0
2007-05-22,17.835,18.454,17.795,18.278,5011841,0
2007-05-23,18.388,18.464,18.149,18.25,1305330,0
2007-05-24,18.203,18.288,17.972,18.028,1666170,0
2007-05-25,18.028,18.185,17.972,18.019,1124601,0
2007-05-29,18.075,18.111,17.906,17.999,1276411,0
2007-05-30,17.981,18.353,17.879,18.326,1067212,0
2007-05-31,18.372,18.417,18.203,18.306,1231406,0
2007-06-01,18.345,18.65,18.326,18.604,1295576,0
2007-06-04,18.614,19.262,18.585,19.217,3399957,0
2007-06-05,19.104,19.189,19.002,19.179,2582755,0
2007-06-06,19.058,19.058,18.622,18.659,2266110,0
2007-06-07,18.659,18.771,18.509,18.676,1337277,0
2007-06-08,18.676,19.058,18.622,18.946,1435558,0
2007-06-11,18.946,18.946,18.519,18.743,2166821,0
2007-06-12,18.771,18.862,18.539,18.761,2498019,0
2007-06-13,18.771,19.095,18.676,19.095,2446446,0
2007-06-14,19.124,19.345,19.041,19.161,1306560,0
2007-06-15,19.208,19.578,19.199,19.458,1524049,0
2007-06-18,19.458,19.588,19.326,19.578,837337,0
2007-06-19,19.578,19.718,19.487,19.709,800946,0
2007-06-20,19.736,19.736,19.477,19.503,1413044,0
2007-06-21,19.55,19.626,19.404,19.531,631693,0
2007-06-22,19.531,19.531,19.05,19.05,2583401,0
2007-06-25,19.095,19.495,18.985,19.385,1621057,0
2007-06-26,19.385,19.521,19.281,19.29,1458802,0
2007-06-27,19.299,19.458,19.041,19.458,1038896,0
2007-06-28,19.477,19.521,19.375,19.477,920243,0
2007-06-29,19.477,19.616,19.345,19.404,918629,0
2007-07-02,19.404,19.468,19.227,19.365,1151623,0
2007-07-03,19.365,19.531,19.217,19.227,454360,0
2007-07-05,19.151,19.189,18.946,19.151,1105757,0
2007-07-06,19.142,19.468,19.022,19.412,839813,0
2007-07-09,19.394,19.495,19.132,19.208,958897,0
2007-07-10,19.189,19.189,18.604,18.622,1169925,0
2007-07-11,18.492,18.595,17.879,18.473,3508813,0
2007-07-12,18.595,18.734,18.408,18.695,1710309,0
2007-07-13,18.695,18.891,18.529,18.743,2800998,0
2007-07-16,18.686,19.041,18.659,18.704,1309465,0
2007-07-17,18.79,18.847,18.632,18.676,783398,0
2007-07-18,18.529,18.641,18.288,18.492,1305972,0
2007-07-19,18.585,18.751,18.408,18.667,965252,0
2007-07-20,18.578,18.704,18.388,18.529,1482058,0
2007-07-23,18.676,18.78,18.5,18.659,1507683,0
2007-07-24,18.622,19.041,18.25,18.316,1572715,0
2007-07-25,18.388,18.549,18.037,18.129,1019625,0
2007-07-26,17.952,17.999,17.277,17.487,2458988,0
2007-07-27,17.415,17.47,17.063,17.063,1277124,0
2007-07-30,17.072,17.313,16.959,17.154,1221932,0
2007-07-31,17.33,17.415,16.894,16.894,1168948,0
2007-08-01,16.877,16.886,16.383,16.82,1587788,0
2007-08-02,16.913,17.136,16.663,16.802,1504563,0
2007-08-03,16.802,16.82,15.956,16.004,2890782,0
2007-08-06,16.291,16.811,15.445,16.802,2867108,0
2007-08-07,15.919,16.113,15.353,15.455,6088188,0
2007-08-08,15.326,15.371,12.651,13.959,17114764,0
2007-08-09,13.662,14.043,13.504,13.905,6571659,0
2007-08-10,13.878,13.897,13.041,13.717,8497744,0
2007-08-13,13.888,14.024,13.68,13.726,3837524,0
2007-08-14,13.689,13.773,13.504,13.523,2352109,0
2007-08-15,13.467,13.878,13.33,13.385,2405640,0
2007-08-16,13.357,13.403,12.426,13.069,3994108,0
2007-08-17,13.375,13.736,12.929,13.051,3390880,0
2007-08-20,13.107,13.32,12.956,13.187,2153549,0
2007-08-21,13.078,13.302,13.051,13.141,1374820,0
2007-08-22,13.16,13.311,13.107,13.225,1244758,0
2007-08-23,13.33,13.338,13.16,13.253,1689859,0
2007-08-24,13.197,13.311,13.097,13.282,1711931,0
2007-08-27,13.141,13.262,13.069,13.097,1970228,0
2007-08-28,13.107,13.187,12.864,12.919,1592416,0
2007-08-29,12.937,13.069,12.881,13.031,1581760,0
2007-08-30,12.993,13.179,12.909,12.983,2035261,0
2007-08-31,13.097,13.169,12.983,13.06,1602109,0
2007-09-04,13.16,13.207,13.021,13.088,955558,0
2007-09-05,13.002,13.125,12.929,13.06,1455035,0
2007-09-06,13.06,13.097,12.965,12.983,1416811,0
2007-09-07,12.836,13.002,12.667,12.79,1383647,0
2007-09-10,12.799,12.846,12.306,12.576,2023740,0
2007-09-11,12.566,12.651,12.407,12.576,1740248,0
2007-09-12,12.539,12.612,12.473,12.558,2528705,0
2007-09-13,12.641,12.881,12.455,12.864,1605554,0
2007-09-14,12.734,13.012,12.631,12.993,3050468,0
2007-09-17,12.946,12.983,12.706,12.891,896986,0
2007-09-18,12.901,13.169,12.79,13.141,1057632,0
2007-09-19,13.169,13.169,12.983,13.107,1350595,0
2007-09-20,13.179,13.859,13.115,13.849,2562082,0
2007-09-21,14.006,14.873,13.84,14.703,3836017,0
2007-09-24,14.648,14.728,14.172,14.461,1357917,0
2007-09-25,14.35,14.389,14.024,14.181,1531692,0
2007-09-26,14.155,14.648,14.148,14.601,815805,0
2007-09-27,14.675,14.703,14.313,14.36,1257786,0
2007-09-28,14.999,15.094,14.63,14.863,2467548,0
2007-10-01,14.962,15.036,14.853,14.981,1647652,0
2007-10-02,14.999,14.999,14.757,14.843,1429841,0
2007-10-03,14.853,15.046,14.785,14.971,1476892,0
2007-10-04,14.989,15.104,14.72,14.765,879761,0
2007-10-05,14.72,14.873,14.443,14.666,1417564,0
2007-10-08,14.658,14.747,14.498,14.694,568058,0
2007-10-09,14.775,14.833,14.533,14.728,715136,0
2007-10-10,14.63,14.804,14.398,14.514,1188983,0
2007-10-11,14.601,14.747,14.33,14.563,2107504,0
2007-10-12,14.666,14.712,14.256,14.712,1266816,0
2007-10-15,14.813,14.813,14.389,14.666,1479261,0
2007-10-16,14.765,14.765,14.275,14.423,1134504,0
2007-10-17,14.47,14.514,14.155,14.35,1086915,0
2007-10-18,14.265,14.34,14.128,14.265,1009504,0
2007-10-19,14.256,14.32,14.006,14.155,1121152,0
2007-10-22,14.07,14.229,13.93,14.172,972678,0
2007-10-23,14.163,14.22,13.987,14.148,545990,0
2007-10-24,14.138,14.239,13.922,14.2,821728,0
2007-10-25,14.2,14.2,13.494,13.939,2367527,0
2007-10-26,13.996,14.1,13.792,13.996,1257677,0
2007-10-29,14.1,14.47,13.93,14.443,1145594,0
2007-10-30,14.443,14.592,14.21,14.32,1657987,0
2007-10-31,14.389,14.728,14.248,14.666,1767164,0
2007-11-01,14.293,14.389,12.909,13.141,4964812,0
2007-11-02,13.151,13.282,12.399,12.937,4260233,0
2007-11-05,12.11,12.881,12.11,12.657,1306033,0
2007-11-06,12.734,12.836,12.522,12.808,1104895,0
2007-11-07,12.808,12.808,12.446,12.548,1038194,0
2007-11-08,12.576,12.677,12.325,12.539,1513055,0
2007-11-09,12.463,12.946,12.343,12.808,1091437,0
2007-11-12,12.808,13.041,12.714,12.864,1470641,0
2007-11-13,12.983,13.215,12.929,13.187,967834,0
2007-11-14,13.187,13.485,13.06,13.132,917017,0
2007-11-15,13.088,13.215,12.677,13.069,1156471,0
2007-11-16,13.06,13.151,12.548,12.909,1631404,0
2007-11-19,12.78,12.78,12.204,12.29,1447631,0
2007-11-20,12.28,12.343,11.471,12.047,3172134,0
2007-11-21,11.972,12.094,11.832,12.028,1296222,0
2007-11-23,12.11,12.27,12.028,12.119,369627,0
2007-11-26,12.196,12.379,11.99,12.037,1232717,0
2007-11-27,12.065,12.379,11.75,12.26,1558074,0
2007-11-28,12.399,12.594,11.757,12.074,9540275,0
2007-11-29,12.074,12.299,12.037,12.186,1225484,0
2007-11-30,12.37,12.558,11.916,11.926,2517508,0
2007-12-03,11.842,12.101,11.767,11.851,1865897,0
2007-12-04,11.685,11.98,11.685,11.86,1381910,0
2007-12-05,12.047,12.119,11.776,11.936,1259661,0
2007-12-06,11.814,12.156,11.814,12.119,1454718,0
2007-12-07,12.166,12.299,12.065,12.156,692519,0
2007-12-10,12.166,12.325,11.99,12.129,758310,0
2007-12-11,12.166,12.222,11.832,11.851,904879,0
2007-12-12,12.074,12.222,11.526,11.703,1596455,0
2007-12-13,11.74,11.776,11.628,11.712,930927,0
2007-12-14,11.544,11.888,11.544,11.609,1520228,0
2007-12-17,11.499,11.712,11.433,11.443,1604899,0
2007-12-18,11.415,11.656,11.415,11.619,1058129,0
2007-12-19,11.499,11.832,11.499,11.638,990002,0
2007-12-20,11.814,11.878,11.656,11.767,1531036,0
2007-12-21,11.814,11.869,11.648,11.703,1296351,0
2007-12-24,11.74,11.851,11.722,11.786,466314,0
2007-12-26,11.722,11.814,11.6,11.675,706200,0
2007-12-27,11.592,11.628,11.424,11.499,806305,0
2007-12-28,11.562,11.562,11.192,11.303,1004334,0
2007-12-31,11.35,11.685,11.265,11.665,3085674,0
2008-01-02,11.685,11.74,11.461,11.562,803142,0
2008-01-03,11.562,11.592,10.978,11.071,2024927,0
2008-01-04,11.033,11.061,10.801,10.96,1151205,0
2008-01-07,11.006,11.006,10.67,10.821,1420384,0
2008-01-08,10.887,11.091,10.661,10.68,1091378,0
2008-01-09,10.69,10.69,10.188,10.329,1488708,0
2008-01-10,10.214,10.95,10.214,10.811,1118352,0
2008-01-11,10.708,10.811,10.273,10.456,1064950,0
2008-01-14,10.485,10.58,10.329,10.456,1150090,0
2008-01-15,10.348,10.421,10.116,10.329,972172,0
2008-01-16,10.214,10.428,10.179,10.348,1421563,0
2008-01-17,10.339,10.438,9.855,9.938,1008707,0
2008-01-18,9.973,10.002,9.1757,9.3072,1830042,0
2008-01-22,9.1387,9.705,9.0923,9.51,1553885,0
2008-01-23,9.2872,9.752,9.2229,9.705,1313555,0
2008-01-24,9.752,9.836,9.51,9.733,1088046,0
2008-01-25,9.733,9.808,9.3535,9.641,1927627,0
2008-01-28,9.65,10.421,9.65,10.384,1310219,0
2008-01-29,10.485,11.192,10.411,11.163,1541087,0
2008-01-30,10.801,10.997,10.311,10.636,1969689,0
2008-01-31,10.466,11.256,10.438,11.163,1067533,0
2008-02-01,11.119,11.415,11.023,11.415,1163251,0
2008-02-04,11.342,11.359,10.83,11.192,1553752,0
2008-02-05,11.023,11.256,10.877,11.071,1591024,0
2008-02-06,10.96,11.443,10.941,11.21,1631756,0
2008-02-07,11.22,11.499,11.138,11.461,1586369,0
2008-02-08,11.397,11.471,11.138,11.138,1130415,0
2008-02-11,11.099,11.172,10.661,10.755,630829,0
2008-02-12,10.764,11.052,10.69,10.791,994386,0
2008-02-13,10.941,11.013,10.494,10.839,1137276,0
2008-02-14,10.969,11.006,10.764,10.773,625768,0
2008-02-15,10.764,11.312,10.597,11.274,919997,0
2008-02-19,11.332,11.526,11.128,11.433,698434,0
2008-02-20,11.303,11.572,11.154,11.415,1095745,0
2008-02-21,11.489,11.592,11.099,11.21,739436,0
2008-02-22,11.239,11.239,10.811,11.239,640843,0
2008-02-25,10.339,11.312,10.339,11.21,783289,0
2008-02-26,11.033,11.451,10.987,11.451,695303,0
2008-02-27,11.35,11.6,11.256,11.582,608243,0
2008-02-28,11.471,11.526,11.303,11.312,545519,0
2008-02-29,11.182,11.284,10.895,10.895,664638,0
2008-03-03,10.839,11.081,10.67,10.811,719657,0
2008-03-04,10.571,10.597,9.39,9.743,3280931,0
2008-03-05,9.51,10.126,9.51,10.002,1860739,0
2008-03-06,9.964,9.983,9.4825,9.4915,1599735,0
2008-03-07,9.4552,9.659,9.3632,9.4915,1487979,0
2008-03-10,9.4825,9.632,9.39,9.3979,1209186,0
2008-03-11,9.51,9.743,9.4077,9.679,1767657,0
2008-03-12,9.679,9.911,9.4166,9.733,1618318,0
2008-03-13,9.4646,9.855,9.3811,9.808,1539390,0
2008-03-14,9.855,9.919,9.2137,9.3436,1741763,0
2008-03-17,8.3683,9.1483,8.0803,8.136,3313848,0
2008-03-18,8.3588,8.8142,8.1453,8.6747,2526482,0
2008-03-19,8.6747,8.7398,8.3778,8.647,1710850,0
2008-03-20,8.7676,9.2972,8.647,9.2972,1832371,0
2008-03-24,9.3336,9.798,9.3336,9.623,1831860,0
2008-03-25,9.585,9.845,9.4736,9.743,1439975,0
2008-03-26,9.613,9.964,9.4825,9.938,2139667,0
2008-03-27,9.938,10.041,9.585,9.585,1363730,0
2008-03-28,9.623,9.817,9.557,9.669,1737557,0
2008-03-31,9.4915,9.928,9.2404,9.4736,4200039,0
2008-04-01,9.5,9.928,9.2872,9.798,2081893,0
2008-04-02,9.938,10.533,9.938,10.485,2071006,0
2008-04-03,10.357,10.616,10.282,10.447,986460,0
2008-04-04,10.367,10.374,10.096,10.234,1172406,0
2008-04-07,10.253,10.597,10.253,10.456,1036427,0
2008-04-08,10.394,10.708,10.348,10.384,1083901,0
2008-04-09,10.321,10.374,9.973,10.069,2135853,0
2008-04-10,9.992,10.253,9.928,10.096,771337,0
2008-04-11,10.032,10.273,9.954,10.002,740007,0
2008-04-14,9.992,10.022,9.78,9.798,681459,0
2008-04-15,9.836,10.002,9.576,9.817,1063217,0
2008-04-16,9.992,10.514,9.808,10.466,1262072,0
2008-04-17,10.494,10.571,10.282,10.543,671671,0
2008-04-18,10.645,10.791,10.059,10.421,787468,0
2008-04-21,10.394,10.394,9.954,10.15,1004115,0
2008-04-22,10.135,10.135,9.714,9.78,1266604,0
2008-04-23,9.826,9.836,9.4646,9.566,1327460,0
2008-04-24,9.566,9.855,9.4364,9.714,867662,0
2008-04-25,9.733,9.954,9.548,9.954,903564,0
2008-04-28,9.836,10.301,9.817,10.205,1211370,0
2008-04-29,10.144,10.401,10.049,10.339,890293,0
2008-04-30,10.253,10.877,10.214,10.821,2231182,0
2008-05-01,10.83,11.21,10.68,11.21,1580929,0
2008-05-02,11.21,11.368,11.138,11.332,1383346,0
2008-05-05,11.359,11.424,11.154,11.163,1221101,0
2008-05-06,11.192,11.433,10.931,11.359,1182462,0
2008-05-07,11.293,11.378,11.081,11.163,1041021,0
2008-05-08,11.071,11.071,9.808,9.855,2292169,0
2008-05-09,9.817,10.002,9.4077,9.733,1115836,0
2008-05-12,9.808,10.15,9.808,10.15,690331,0
2008-05-13,10.205,10.205,9.919,9.938,638792,0
2008-05-14,9.973,10.144,9.884,10.022,711423,0
2008-05-15,10.069,10.357,9.954,10.329,1157330,0
2008-05-16,10.411,10.456,10.263,10.394,1402563,0
2008-05-19,10.456,11.461,10.273,10.848,4060217,0
2008-05-20,10.727,11.182,10.68,10.868,2197653,0
2008-05-21,10.868,10.913,10.384,10.401,981628,0
2008-05-22,10.394,10.717,10.357,10.67,671957,0
2008-05-23,10.653,10.68,10.494,10.571,419368,0
2008-05-27,10.589,10.773,10.589,10.661,436412,0
2008-05-28,10.755,10.895,10.699,10.858,1244577,0
2008-05-29,10.877,11.061,10.773,10.987,751772,0
2008-05-30,10.931,10.997,10.67,10.839,1207125,0
2008-06-02,10.755,10.858,10.653,10.801,743062,0
2008-06-03,10.913,10.931,10.571,10.589,940735,0
2008-06-04,10.626,10.801,10.447,10.67,1114034,0
2008-06-05,10.67,10.931,10.494,10.783,1224245,0
2008-06-06,10.755,10.755,10.494,10.523,1013286,0
2008-06-09,10.653,10.653,10.357,10.401,1390832,0
2008-06-10,10.374,10.616,10.357,10.543,1136708,0
2008-06-11,10.589,10.653,10.126,10.135,1034285,0
2008-06-12,10.224,10.476,10.069,10.447,957343,0
2008-06-13,10.562,10.589,10.329,10.562,1103054,0
2008-06-16,10.421,10.913,10.348,10.887,1006593,0
2008-06-17,10.96,11.099,10.626,10.626,702255,0
2008-06-18,10.606,10.727,10.374,10.494,886783,0
2008-06-19,10.494,10.58,10.263,10.438,725443,0
2008-06-20,10.438,10.504,10.069,10.126,892173,0
2008-06-23,10.15,10.188,9.752,9.752,800345,0
2008-06-24,9.752,9.884,9.603,9.669,899398,0
2008-06-25,9.752,10.069,9.669,9.836,1057466,0
2008-06-26,9.752,9.772,9.2972,9.3072,906941,0
2008-06-27,9.2972,9.3535,8.9349,9.2041,1461372,0
2008-06-30,9.1483,9.2599,8.9443,9.2137,1331503,0
2008-07-01,9.1563,9.4166,9.0092,9.2041,1299345,0
2008-07-02,9.2137,9.4454,9.0837,9.1018,1192702,0
2008-07-03,9.1563,9.2137,8.8791,8.8978,435692,0
2008-07-07,8.9902,9.0185,8.5355,8.6006,921608,0
2008-07-08,8.5818,8.8328,8.5169,8.8328,1774278,0
2008-07-09,8.7585,9.0092,8.5818,8.5818,961617,0
2008-07-10,8.5448,8.9349,8.4612,8.5818,1097813,0
2008-07-11,8.3124,8.6006,8.1453,8.3312,1445653,0
2008-07-14,8.5448,8.5632,7.9315,7.9315,1112512,0
2008-07-15,7.8947,8.0523,7.5324,7.6717,1643458,0
2008-07-16,7.6717,8.1268,7.4487,8.0712,1793070,0
2008-07-17,8.1732,8.4705,7.4304,8.3404,2494285,0
2008-07-18,8.3312,8.5076,8.0523,8.4332,1175759,0
2008-07-21,8.3588,8.5632,8.2845,8.3124,970716,0
2008-07-22,8.2195,8.6189,8.0803,8.6189,1472881,0
2008-07-23,8.5818,8.7211,8.2845,8.5728,2748250,0
2008-07-24,8.4891,8.5911,7.7645,7.8019,2248289,0
2008-07-25,7.9315,7.9413,7.5601,7.8483,1120815,0
2008-07-28,7.8947,8.0433,7.4487,7.4767,1379706,0
2008-07-29,7.486,7.9133,7.4304,7.8666,1888638,0
2008-07-30,7.9315,8.1081,7.5324,7.6623,1614588,0
2008-07-31,7.6903,7.8947,7.6067,7.7831,1766075,0
2008-08-01,7.8947,7.9687,7.7179,7.8019,1325545,0
2008-08-04,7.8111,7.8111,7.4304,7.5417,1220720,0
2008-08-05,7.6717,8.0155,7.6067,7.9596,1340923,0
2008-08-06,7.8297,8.1638,7.8202,8.0803,1334925,0
2008-08-07,7.9038,8.0433,7.8111,7.9133,2161936,0
2008-08-08,7.8111,8.099,7.8019,7.9878,2036719,0
2008-08-11,7.4672,9.2872,7.4672,8.4705,5110789,0
2008-08-12,8.3498,8.7953,7.8202,8.2475,1930376,0
2008-08-13,8.1268,8.3683,8.1268,8.294,2277525,0
2008-08-14,8.1638,8.4984,8.1548,8.4519,1929315,0
2008-08-15,8.3866,8.8047,8.3866,8.6285,1430031,0
2008-08-18,8.6285,8.6285,8.2291,8.2753,866910,0
2008-08-19,8.2569,8.4426,8.1174,8.2753,2318287,0
2008-08-20,8.2475,8.3124,7.9596,8.1638,1118182,0
2008-08-21,8.0803,8.1732,7.9224,7.9596,815303,0
2008-08-22,7.9596,8.1174,7.8666,8.0895,1081752,0
2008-08-25,7.9501,8.0803,7.8947,7.9596,945715,0
2008-08-26,7.9224,8.1638,7.8947,8.1638,1062308,0
2008-08-27,8.2195,8.3961,8.1917,8.3683,1565969,0
2008-08-28,8.5169,8.5169,8.294,8.3588,2289883,0
2008-08-29,8.3588,8.4332,8.2569,8.3312,2129247,0
2008-09-02,8.5169,8.6563,8.2103,8.3588,1433809,0
2008-09-03,8.3588,8.4052,8.2661,8.3961,1612954,0
2008-09-04,8.3498,8.3588,8.1081,8.1268,1041503,0
2008-09-05,8.0523,8.1453,7.8666,8.0523,1259648,0
2008-09-08,8.2845,8.5818,7.9967,8.2475,2042039,0
2008-09-09,8.294,8.3588,7.978,7.978,2826050,0
2008-09-10,8.0338,8.1453,7.8202,7.978,2382475,0
2008-09-11,7.8019,7.9501,7.7179,7.8854,1529298,0
2008-09-12,7.7276,7.8574,7.7276,7.7923,1473301,0
2008-09-15,7.486,7.6067,6.9938,7.0496,1629552,0
2008-09-16,6.9938,7.1982,6.715,7.0865,2533294,0
2008-09-17,6.7801,6.8544,2.8421,4.0868,11828191,0
2008-09-18,4.2258,7.3837,3.5665,7.3837,7894097,0
2008-09-19,6.9658,7.2908,5.3962,6.4084,2826238,0
2008-09-22,6.3994,6.9471,5.2197,5.2197,1518606,0
2008-09-23,5.5726,5.5914,5.2289,5.2289,1389120,0
2008-09-24,5.7768,5.7768,4.3653,4.4393,3142490,0
2008-09-25,4.1889,4.8295,4.0125,4.6533,1936892,0
2008-09-26,4.4581,4.7647,4.0125,4.6346,1829460,0
2008-09-29,5.006,5.006,2.9721,2.9721,1264472,0
2008-09-30,3.8823,3.8823,3.2694,3.2694,2071353,0
2008-10-01,3.5665,3.7151,3.2881,3.7151,1775283,0
2008-10-02,3.7244,3.7892,3.3438,3.3438,1158735,0
2008-10-03,3.6688,3.7429,3.2321,3.2321,2523376,0
2008-10-06,3.5571,3.5571,2.6471,2.6934,2441116,0
2008-10-07,2.833,3.0186,2.5265,2.5265,1497011,0
2008-10-08,2.9721,2.9721,2.1454,2.4707,1657918,0
2008-10-09,2.7584,2.7584,1.5697,1.5697,2860004,0
2008-10-10,1.3283,2.3219,1.3283,1.9596,5151780,0
2008-10-13,2.0525,2.3219,2.0434,2.3219,2429366,0
2008-10-14,2.8791,2.907,2.3684,2.6471,2100524,0
2008-10-15,2.6471,2.6471,1.9132,1.9132,2765851,0
2008-10-16,2.0899,2.3313,2.0434,2.3313,3146259,0
2008-10-17,2.3313,2.4891,2.0804,2.4148,1881687,0
2008-10-20,2.6099,2.6099,2.2198,2.3405,1787222,0
2008-10-21,2.2198,2.3033,2.0804,2.0804,1113858,0
2008-10-22,2.0621,2.1361,1.7739,1.7739,1526397,0
2008-10-23,1.8577,1.9042,1.7461,1.7461,3361139,0
2008-10-24,1.7089,2.0525,1.5327,1.7089,3067645,0
2008-10-27,1.6718,1.7089,1.421,1.421,990647,0
2008-10-28,1.579,1.6441,1.2166,1.6441,3564641,0
2008-10-29,1.6532,1.7184,1.514,1.7184,1788946,0
2008-10-30,1.8947,1.9318,1.6811,1.7184,1801899,0
2008-10-31,1.7369,1.8577,1.7184,1.7184,1617666,0
2008-11-03,1.7277,1.7739,1.6067,1.6255,1810167,0
2008-11-04,1.7089,1.8947,1.5883,1.8947,1597976,0
2008-11-05,1.7835,1.9781,1.6346,1.6346,1728429,0
2008-11-06,1.8667,2.9349,1.7554,1.9412,3951647,0
2008-11-07,1.9412,2.6471,1.8762,2.6377,2876627,0
2008-11-10,2.6285,2.8143,2.2107,2.2107,2585056,0
2008-11-11,2.2384,2.4333,1.9042,2.3219,2307963,0
2008-11-12,2.3033,2.4148,2.0804,2.2663,2637336,0
2008-11-13,2.3591,2.8232,1.9042,2.8232,4931690,0
2008-11-14,2.6471,2.7306,2.3776,2.4891,3683729,0
2008-11-17,2.4055,2.6006,2.034,2.034,2214219,0
2008-11-18,2.0247,2.6377,2.0247,2.6285,2340909,0
2008-11-19,2.6099,2.6562,2.2475,2.2475,2136621,0
2008-11-20,2.3313,2.4242,1.6532,1.6532,2280579,0
2008-11-21,1.6718,1.9318,1.5976,1.8019,3151031,0
2008-11-24,1.9132,2.2663,1.8019,2.1918,2797079,0
2008-11-25,2.3127,2.6377,2.0899,2.6377,1522252,0
2008-11-26,2.5912,2.7584,2.1549,2.7211,1368535,0
2008-11-28,2.5634,3.1299,2.5634,3.1299,924015,0
2008-12-01,3.1299,3.1299,2.3498,2.3591,2497251,0
2008-12-02,2.4333,2.6562,2.3219,2.6562,1415247,0
2008-12-03,2.6191,2.8232,2.4428,2.7952,1560914,0
2008-12-04,2.6377,2.9628,2.5634,2.6471,1922240,0
2008-12-05,2.6099,3.0186,2.5355,3.0186,1398271,0
2008-12-08,3.0558,3.2505,2.8512,3.1951,1816950,0
2008-12-09,3.2505,3.5943,2.833,2.833,2185359,0
2008-12-10,2.907,3.1764,2.8698,3.1488,1185366,0
2008-12-11,3.0836,3.2694,2.833,2.833,1522028,0
2008-12-12,2.8608,3.0371,2.7211,3.0278,1459872,0
2008-12-15,3.1392,3.1488,2.5728,2.6749,991322,0
2008-12-16,2.7399,3.0649,2.6099,3.0649,1322315,0
2008-12-17,3.0836,3.2784,2.9815,3.2135,1221278,0
2008-12-18,3.3063,3.3714,2.9999,3.1392,1482875,0
2008-12-19,3.2694,3.5107,3.1392,3.4922,1515159,0
2008-12-22,3.7151,3.7151,3.2044,3.3438,1777716,0
2008-12-23,3.3343,3.5665,3.2416,3.316,1467246,0
2008-12-24,3.2694,3.5015,3.1299,3.5015,584460,0
2008-12-26,3.6037,3.6037,3.2416,3.4828,1114276,0
2008-12-29,3.4272,3.6964,3.2044,3.4179,1303725,0
2008-12-30,3.4737,3.8729,3.297,3.8729,1644576,0
2008-12-31,3.8545,4.8389,3.7151,4.811,3145321,0
2009-01-02,4.811,4.811,4.3653,4.3745,1966426,0
2009-01-05,4.096,4.3,3.8265,4.1331,2194290,0
2009-01-06,3.9936,4.4024,3.9936,4.3558,2372593,0
2009-01-07,4.3468,4.3468,4.0029,4.0492,1713022,0
2009-01-08,4.0588,4.2725,3.8079,4.0868,1079564,0
2009-01-09,4.0868,4.1237,3.678,3.678,1615953,0
2009-01-12,3.7151,3.7151,2.9349,2.9721,2005687,0
2009-01-13,2.9258,3.1857,2.8512,3.1672,1369351,0
2009-01-14,3.1112,3.325,2.9628,3.1112,1710747,0
2009-01-15,3.0558,3.3528,2.8698,3.1299,3194203,0
2009-01-16,3.2044,3.3806,3.0649,3.325,1941687,0
2009-01-20,3.2135,3.26,2.5447,2.5447,3573527,0
2009-01-21,2.582,3.1022,2.5447,3.0836,2503775,0
2009-01-22,2.9815,2.9815,2.4891,2.5634,2090700,0
2009-01-23,2.5447,2.8608,2.3776,2.8608,1411786,0
2009-01-26,2.907,3.0371,2.4798,2.4891,1839063,0
2009-01-27,2.5075,2.6285,2.4798,2.5172,1240194,0
2009-01-28,2.6006,2.7678,2.452,2.6471,2826684,0
2009-01-29,2.5447,2.6099,2.1827,2.1918,3044007,0
2009-01-30,2.2107,2.3127,2.1176,2.1641,2374996,0
2009-02-02,2.1641,2.1641,1.9504,2.0157,2446900,0
2009-02-03,2.0157,2.0804,1.8855,1.8855,2231168,0
2009-02-04,1.9042,1.9596,1.8483,1.8577,950223,0
2009-02-05,1.8577,1.9504,1.6346,1.6995,4206284,0
2009-02-06,1.7461,1.8019,1.5697,1.7835,2227860,0
2009-02-09,1.8203,1.8762,1.7648,1.8111,1235530,0
2009-02-10,1.8483,1.8667,1.5604,1.5604,1566388,0
2009-02-11,1.5976,1.7184,1.5417,1.7184,1264950,0
2009-02-12,1.7184,1.7369,1.5883,1.6718,1247708,0
2009-02-13,1.8483,1.8483,1.6346,1.6625,921515,0
2009-02-17,1.5697,1.8111,1.4863,1.4863,2273063,0
2009-02-18,1.514,1.6067,1.4863,1.551,1549919,0
2009-02-19,1.5976,1.6067,1.3001,1.3001,1736546,0
2009-02-20,1.161,1.3929,0.9566,1.2166,1563209,0
2009-02-23,1.384,1.3929,1.096,1.096,1443231,0
2009-02-24,1.1148,1.4303,1.096,1.4303,2218374,0
2009-02-25,1.4489,1.4489,1.3097,1.4024,1335996,0
2009-02-26,1.4675,1.5045,1.3187,1.4398,1257557,0
2009-02-27,1.2818,1.2818,1.0681,1.1237,1863638,0
2009-03-02,1.0214,1.0494,0.4458,0.47369,6492768,0
2009-03-03,0.52,0.5294,0.26937,0.35298,5920022,0
2009-03-04,0.36218,0.6872,0.36218,0.5015,4516060,0
2009-03-05,0.5015,0.5572,0.34357,0.34357,2986255,0
2009-03-06,0.4366,0.4458,0.34357,0.35298,3931060,0
2009-03-09,0.37149,0.42722,0.33431,0.35298,3345956,0
2009-03-10,0.32515,0.37149,0.24146,0.24146,12009883,0
2009-03-11,0.26937,0.4366,0.26007,0.37149,12612656,0
2009-03-12,0.37149,0.39009,0.28779,0.31585,5772772,0
2009-03-13,0.35298,0.35298,0.27879,0.34357,8533868,0
2009-03-16,0.34357,0.418,0.30648,0.33431,7425510,0
2009-03-17,0.32515,0.32515,0.27879,0.32515,4479732,0
2009-03-18,0.32515,0.4366,0.29708,0.4366,8726378,0
2009-03-19,0.5758,0.5853,0.37149,0.37149,9253859,0
2009-03-20,0.39931,0.46431,0.34357,0.34357,5021923,0
2009-03-23,0.47369,0.47369,0.39009,0.46431,5311036,0
2009-03-24,0.4366,0.7893,0.39931,0.6687,13907707,0
2009-03-25,0.7802,0.8547,0.548,0.641,11941352,0
2009-03-26,0.6872,0.7336,0.5758,0.6872,6637350,0
2009-03-27,0.6315,0.715,0.6222,0.6594,3335978,0
2009-03-30,0.6035,0.6779,0.5572,0.6315,3810608,0
2009-03-31,0.7525,0.8547,0.6222,0.8547,10825875,0
2009-04-01,0.8358,1.0214,0.7615,1.0032,8886512,0
2009-04-02,1.198,1.198,1.0032,1.0494,6947367,0
2009-04-03,1.0401,1.2539,0.9473,1.2539,7118937,0
2009-04-06,1.384,1.4765,1.1702,1.3097,8256649,0
2009-04-07,1.3001,1.3468,1.0773,1.1148,4374948,0
2009-04-08,1.3468,1.3745,1.1888,1.198,4300970,0
2009-04-09,1.3468,1.384,1.2074,1.384,6890044,0
2009-04-13,1.3929,1.4398,1.2445,1.4303,3369407,0
2009-04-14,1.4675,1.5327,1.3001,1.3001,4032101,0
2009-04-15,1.3001,1.4952,1.1702,1.4952,7035038,0
2009-04-16,1.5604,1.6067,1.4398,1.5604,5106093,0
2009-04-17,1.5417,1.579,1.4765,1.5417,3539816,0
2009-04-20,1.4398,1.4675,1.198,1.198,4258771,0
2009-04-21,1.161,1.421,1.0311,1.421,4586032,0
2009-04-22,1.3097,1.4583,1.2445,1.3375,4143193,0
2009-04-23,1.384,1.3929,1.2074,1.3929,3012320,0
2009-04-24,1.3468,1.384,1.2818,1.3375,3047820,0
2009-04-27,1.2445,1.3187,1.2352,1.2352,1695889,0
2009-04-28,1.2074,1.2818,1.2074,1.2261,1914728,0
2009-04-29,1.2539,1.3654,1.2352,1.356,2655705,0
2009-04-30,1.384,1.4863,1.3468,1.4863,3991482,0
2009-05-01,1.4583,1.4765,1.3468,1.384,2570086,0
2009-05-04,1.4489,1.5327,1.4024,1.5327,4316047,0
2009-05-05,1.5231,1.7835,1.4675,1.6718,4719681,0
2009-05-06,1.8019,1.9969,1.6067,1.9504,5933295,0
2009-05-07,2.2384,2.3127,1.8762,1.9318,5240366,0
2009-05-08,2.0059,2.4983,1.9042,2.4983,6487792,0
2009-05-11,3.1577,3.6222,2.9721,3.0186,16839573,0
2009-05-12,3.2321,3.26,2.6934,2.833,7986032,0
2009-05-13,2.7584,2.7678,2.1176,2.1176,8604324,0
2009-05-14,2.1827,2.6934,2.1269,2.4798,9645937,0
2009-05-15,2.6099,2.833,2.3313,2.3591,6728089,0
2009-05-18,2.4428,2.6934,2.4428,2.6934,5636341,0
2009-05-19,2.7306,2.9258,2.6006,2.7306,5105933,0
2009-05-20,2.7865,2.8791,2.5172,2.5355,5622395,0
2009-05-21,2.4055,2.6562,2.3313,2.6562,3020598,0
2009-05-22,2.7121,2.7121,2.4612,2.4891,2850475,0
2009-05-26,2.4798,2.5728,2.3313,2.5728,3666073,0
2009-05-27,2.5542,2.6471,2.3405,2.4055,3230485,0
2009-05-28,2.4891,2.4983,2.1918,2.3867,4173803,0
2009-05-29,2.3684,2.3963,2.1269,2.2384,4611279,0
2009-06-01,2.3033,2.4707,2.2384,2.4148,4214785,0
2009-06-02,2.4707,2.6006,2.2848,2.5355,3417912,0
2009-06-03,2.4148,2.582,2.3776,2.3776,2974418,0
2009-06-04,2.4707,2.4983,2.3776,2.4707,2961637,0
2009-06-05,2.4707,2.5265,2.3684,2.3776,3109784,0
2009-06-08,2.3684,2.4242,2.229,2.3127,2047872,0
2009-06-09,2.3219,2.3313,2.2107,2.229,2630322,0
2009-06-10,2.2475,2.3219,2.2107,2.2107,2580625,0
2009-06-11,2.2012,2.2941,2.1641,2.2475,2310568,0
2009-06-12,2.229,2.2754,2.1827,2.229,2076322,0
2009-06-15,2.2384,2.2384,2.0157,2.0157,3483323,0
2009-06-16,2.0434,2.1176,1.8203,1.8203,3453511,0
2009-06-17,1.9042,1.9132,1.5604,1.7739,4704533,0
2009-06-18,1.8019,1.9504,1.6811,1.8667,2315820,0
2009-06-19,1.9042,2.0247,1.8203,1.9504,3560878,0
2009-06-22,1.9042,1.9412,1.8111,1.8577,3781182,0
2009-06-23,1.8389,1.9318,1.5976,1.6905,3602646,0
2009-06-24,1.7835,1.8389,1.7184,1.7554,3340700,0
2009-06-25,1.6995,1.8019,1.6718,1.7369,4480935,0
2009-06-26,1.7648,2.3684,1.7277,2.229,27908232,0
2009-06-29,2.1361,2.1827,1.9969,2.0804,8050740,0
2009-06-30,2.0991,2.2848,2.034,2.2012,5557917,0
2009-07-01,2.2012,2.3405,2.2012,2.2848,4512894,0
2009-07-02,2.2848,2.2941,2.0899,2.1361,3530700,0
2009-07-06,2.0525,2.1176,1.9504,2.0059,2906148,0
2009-07-07,1.9596,2.034,1.8111,1.8483,3813001,0
2009-07-08,1.8667,1.9412,1.6625,1.7739,3899041,0
2009-07-09,1.8019,1.8762,1.7739,1.7739,1973134,0
2009-07-10,1.7184,1.8667,1.6811,1.7089,2341095,0
2009-07-13,1.7648,1.9132,1.6811,1.9042,2242051,0
2009-07-14,1.9042,2.0247,1.8855,1.9596,2314987,0
2009-07-15,2.0899,2.2107,2.0525,2.1269,4011291,0
2009-07-16,2.034,2.0804,1.8577,1.9412,5005793,0
2009-07-17,1.8855,1.9504,1.7184,1.7924,6753425,0
2009-07-20,1.8483,1.9412,1.8203,1.8203,3756193,0
2009-07-21,1.8297,1.8762,1.7924,1.8577,5739604,0
2009-07-22,1.8483,1.8762,1.8203,1.8297,1547695,0
2009-07-23,1.8762,1.9132,1.8297,1.8855,3229593,0
2009-07-24,1.8577,1.9877,1.8019,1.8111,4942918,0
2009-07-27,1.8389,1.8855,1.7554,1.7835,4509784,0
2009-07-28,1.7648,1.8297,1.7277,1.7648,5178560,0
2009-07-29,2.2012,2.7027,2.0621,2.3963,40245066,0
2009-07-30,2.5634,3.0186,2.4242,2.684,22785865,0
2009-07-31,2.8143,3.0186,2.7027,2.8887,14490083,0
2009-08-03,3.0371,3.4179,3.0186,3.4179,12418432,0
2009-08-04,3.6037,3.7151,3.2694,3.3438,14886418,0
2009-08-05,3.5571,3.6037,2.7952,3.0929,22029668,0
2009-08-06,3.1488,3.2135,2.9258,2.9349,7522569,0
2009-08-07,2.9443,3.2416,2.7306,3.074,13179956,0
2009-08-10,3.0094,3.325,2.9815,3.1206,7888354,0
2009-08-11,3.1206,3.1857,2.9162,2.9533,5929185,0
2009-08-12,2.9533,3.074,2.9533,2.9999,4171520,0
2009-08-13,3.0649,3.1577,2.9628,3.0929,3382147,0
2009-08-14,3.0464,3.1299,2.9533,3.0186,3718495,0
2009-08-17,2.8608,2.9162,2.5912,2.7211,6290122,0
2009-08-18,2.833,2.9907,2.7584,2.9815,5499886,0
2009-08-19,2.8608,3.0558,2.833,3.0186,4924156,0
2009-08-20,2.9999,3.1857,2.9815,3.0929,6697949,0
2009-08-21,3.1672,3.2505,3.1112,3.1857,4733857,0
2009-08-24,3.2229,3.3343,3.1112,3.3343,7052844,0
2009-08-25,3.3343,4.1702,3.3063,4.0681,23837374,0
2009-08-26,3.9564,4.2725,3.8173,3.9936,14625599,0
2009-08-27,4.0773,4.2725,3.8265,4.1889,8090887,0
2009-08-28,4.2631,4.4119,3.9752,4.0029,9285635,0
2009-08-31,3.8636,4.2167,3.7244,3.9845,7113455,0
2009-09-01,4.0492,4.1331,3.6407,3.6964,6698113,0
2009-09-02,3.6407,3.7339,3.4459,3.585,4130300,0
2009-09-03,3.6964,3.7892,3.585,3.6688,2706299,0
2009-09-04,3.678,3.8079,3.65,3.7892,2667220,0
2009-09-08,3.8636,3.9845,3.8079,3.8452,2666167,0
2009-09-09,3.8545,3.9382,3.7892,3.8359,4021176,0
2009-09-10,3.8452,4.2258,3.7615,4.1702,7403598,0
2009-09-11,4.1981,4.2725,4.0588,4.2536,5581633,0
2009-09-14,4.2167,4.7366,4.1146,4.6995,8723524,0
2009-09-15,4.7925,4.9411,4.7278,4.746,10419758,0
2009-09-16,4.9131,5.7956,4.8295,5.5261,19724735,0
2009-09-17,5.6191,5.8606,5.201,5.6098,15163459,0
2009-09-18,5.6841,5.7025,5.2942,5.452,6116189,0
2009-09-21,5.2849,5.461,5.2106,5.3779,4355928,0
2009-09-22,5.461,5.5726,5.35,5.3867,5549449,0
2009-09-23,5.3867,5.4147,5.0802,5.099,4847404,0
2009-09-24,5.0802,5.1732,4.6995,4.8295,9452616,0
2009-09-25,4.783,4.9319,4.6718,4.6811,5600414,0
2009-09-28,4.7183,5.1082,4.6533,5.1082,4896547,0
2009-09-29,5.1548,5.4334,4.9596,5.006,6452928,0
2009-09-30,5.062,5.1361,4.8017,4.8854,5737828,0
2009-10-01,4.8668,4.9041,4.3838,4.4119,6895973,0
2009-10-02,4.2258,4.811,4.0868,4.783,8547976,0
2009-10-05,4.8295,5.0342,4.783,4.9131,5723500,0
2009-10-06,5.0897,5.1082,4.6533,4.8205,7899059,0
2009-10-07,4.783,4.8205,4.6533,4.7278,5103337,0
2009-10-08,4.8945,4.9225,4.7278,4.7366,4262025,0
2009-10-09,4.7183,4.7925,4.6437,4.774,4320345,0
2009-10-12,4.8295,4.8945,4.7183,4.7554,4425553,0
2009-10-13,4.6995,4.7554,4.5601,4.6346,6933521,0
2009-10-14,5.8326,6.0369,5.5635,6,43684487,0
2009-10-15,5.8978,6.4922,5.8144,6.3621,22004629,0
2009-10-16,6.288,6.5386,5.9072,6.0649,18849690,0
2009-10-19,6.232,6.2416,5.972,6.0742,7141518,0
2009-10-20,6.0555,6.1766,5.7768,5.8326,6647840,0
2009-10-21,5.7398,5.9906,5.7398,5.7584,6047491,0
2009-10-22,5.8421,5.8421,5.452,5.7956,6132262,0
2009-10-23,5.9626,6.0464,5.5818,5.6376,6150826,0
2009-10-26,5.647,5.7492,5.257,5.2754,7152255,0
2009-10-27,5.2942,5.35,5.006,5.099,8633822,0
2009-10-28,5.099,5.099,4.7554,4.8389,7963877,0
2009-10-29,5.0155,5.164,4.8295,5.1177,7456260,0
2009-10-30,5.2659,5.2659,4.7925,4.8389,10183927,0
2009-11-02,4.9319,5.2384,4.5601,4.8017,8307584,0
2009-11-03,4.6718,5.0713,4.6437,5.0433,6211005,0
2009-11-04,5.2197,5.2942,4.9596,5.006,8361812,0
2009-11-05,5.164,5.2197,4.6718,4.7366,10775452,0
2009-11-06,4.6624,4.774,4.5601,4.7278,6596119,0
2009-11-09,4.8295,4.969,4.7554,4.9503,7115843,0
2009-11-10,4.9131,5.0155,4.7925,4.8854,8465695,0
2009-11-11,4.9876,5.1082,4.9225,5.0155,5805796,0
2009-11-12,5.0155,5.0897,4.8945,4.9503,7279227,0
2009-11-13,4.9596,5.0245,4.774,4.8668,4189568,0
2009-11-16,4.9783,5.0245,4.8762,4.9131,4158118,0
2009-11-17,4.8389,4.969,4.811,4.9225,3348364,0
2009-11-18,4.8762,5.0522,4.8762,4.969,4674072,0
2009-11-19,4.8295,4.9131,4.7183,4.811,5988559,0
2009-11-20,4.7647,4.8295,4.6624,4.6718,3508787,0
2009-11-23,4.783,4.811,4.6718,4.6903,4825648,0
2009-11-24,4.7183,4.7647,4.5881,4.6067,4647252,0
2009-11-25,4.6067,4.6624,4.5137,4.542,4071042,0
2009-11-27,4.3468,4.4302,4.2536,4.2536,2972955,0
2009-11-30,4.319,4.4766,4.3095,4.4489,8230828,0
2009-12-01,4.551,4.783,4.4859,4.774,9285352,0
2009-12-02,4.774,4.8668,4.7278,4.8484,4420793,0
2009-12-03,4.8945,4.9503,4.7089,4.7366,5180085,0
2009-12-04,4.8389,4.8945,4.746,4.8668,5387630,0
2009-12-07,4.8762,4.8762,4.7647,4.7925,3143153,0
2009-12-08,4.551,4.6624,4.4581,4.4953,8021774,0
2009-12-09,4.5047,4.551,4.3278,4.4393,3979410,0
2009-12-10,4.4489,4.5137,4.4024,4.4489,2886363,0
2009-12-11,4.4766,4.4766,4.3095,4.4119,3412524,0
2009-12-14,4.4024,4.5881,4.3468,4.5881,3563487,0
2009-12-15,4.421,4.6995,4.319,4.4674,8307515,0
2009-12-16,4.5047,4.7925,4.4859,4.774,7364748,0
2009-12-17,4.6437,4.783,4.5698,4.616,40383970,0
2009-12-18,4.6346,4.6624,4.5047,4.5698,7744266,0
2009-12-21,4.5976,4.6346,4.5047,4.542,5119964,0
2009-12-22,4.551,4.5976,4.523,4.5324,4222870,0
2009-12-23,4.5324,4.7554,4.523,4.7183,8406759,0
2009-12-24,4.783,4.783,4.6624,4.7183,1410828,0
2009-12-28,4.7089,4.7647,4.616,4.6718,2862218,0
2009-12-29,4.6903,4.783,4.6533,4.7089,3316207,0
2009-12-30,4.6903,4.746,4.6346,4.6811,2381404,0
2009-12-31,4.6811,4.6903,4.6437,4.6437,2848011,0
2010-01-04,4.6624,4.9225,4.6624,4.8854,7529701,0
2010-01-05,4.8945,4.8945,4.7647,4.811,6022662,0
2010-01-06,4.8017,4.8389,4.746,4.783,7089320,0
2010-01-07,4.7554,5.1453,4.7366,5.1082,11070956,0
2010-01-08,5.0897,5.2289,5.0245,5.2106,6391096,0
2010-01-11,5.2659,5.331,5.1453,5.1917,4785290,0
2010-01-12,5.1732,5.2476,4.9411,5.0522,4817828,0
2010-01-13,5.1082,5.1548,4.8945,5.0802,3237880,0
2010-01-14,5.0713,5.1361,5.006,5.0713,3151894,0
2010-01-15,5.0342,5.099,4.9411,4.9967,3294317,0
2010-01-19,4.9876,5.0342,4.8945,5.0245,3065091,0
2010-01-20,4.9783,5.0245,4.8854,4.9041,3534130,0
2010-01-21,4.9041,4.9596,4.6718,4.6903,7249642,0
2010-01-22,4.6811,4.6995,4.4119,4.5047,7139665,0
2010-01-25,4.6067,4.6437,4.4674,4.5788,4730370,0
2010-01-26,4.551,4.6624,4.4489,4.4859,4105789,0
2010-01-27,4.4859,4.6254,4.4393,4.6254,4144237,0
2010-01-28,4.616,4.6346,4.4674,4.5788,3441343,0
2010-01-29,4.5881,4.6903,4.4119,4.421,9065375,0
2010-02-01,4.4581,4.5137,4.4024,4.4674,2666569,0
2010-02-02,4.4581,4.6811,4.3838,4.6254,4668464,0
2010-02-03,4.6067,4.6533,4.4766,4.4953,2735139,0
2010-02-04,4.4953,4.5324,4.096,4.1146,7899238,0
2010-02-05,4.1237,4.2167,3.8823,4.1981,9557480,0
2010-02-08,4.1981,4.2071,4.0403,4.0868,4050326,0
2010-02-09,4.1702,4.2167,4.0588,4.0868,4365293,0
2010-02-10,4.0868,4.1794,3.9936,4.1794,3362308,0
2010-02-11,4.1517,4.2631,4.0868,4.2536,4110652,0
2010-02-12,4.1794,4.3373,4.1424,4.3373,3355739,0
2010-02-16,4.2725,4.4859,4.2725,4.4766,3185843,0
2010-02-17,4.5137,4.8205,4.4859,4.8017,5208198,0
2010-02-18,4.7366,4.8762,4.6437,4.8668,3930091,0
2010-02-19,4.811,4.9596,4.7925,4.9319,3625313,0
2010-02-22,4.969,5.0155,4.8762,4.9319,2927665,0
2010-02-23,4.9131,4.9503,4.7089,4.7278,4119556,0
2010-02-24,4.7647,4.9225,4.7366,4.9041,3149719,0
2010-02-25,4.811,4.9596,4.6903,4.9503,3279535,0
2010-02-26,4.811,4.8668,4.5324,4.6254,8331531,0
2010-03-01,4.6437,4.7183,4.5881,4.616,4500761,0
2010-03-02,4.6346,4.6903,4.5976,4.6254,3060667,0
2010-03-03,4.6254,4.9041,4.5976,4.7647,4732503,0
2010-03-04,4.8389,5.4147,4.7925,5.3407,11474399,0
2010-03-05,5.4057,5.5635,5.2942,5.5635,8887097,0
2010-03-08,5.5914,5.6098,5.4057,5.4985,7480289,0
2010-03-09,5.452,5.6563,5.3867,5.6005,6027508,0
2010-03-10,5.6005,5.87,5.6005,5.7864,4777224,0
2010-03-11,5.7214,5.87,5.7025,5.8606,3523380,0
2010-03-12,5.9257,5.9815,5.8048,5.8606,3233576,0
2010-03-15,5.8234,5.8606,5.647,5.7864,3480849,0
2010-03-16,5.8144,6.0369,5.7768,6.009,2995164,0
2010-03-17,6.0279,6.1113,5.9626,5.972,6124270,0
2010-03-18,5.9441,6.1576,5.9161,5.9906,4540232,0
2010-03-19,6.0184,6.0184,5.452,5.461,9902222,0
2010-03-22,5.5449,5.7768,5.3221,5.647,6182182,0
2010-03-23,5.6654,5.7214,5.4891,5.647,4984907,0
2010-03-24,5.6841,5.7492,5.5355,5.712,4573661,0
2010-03-25,5.7677,5.9815,5.647,5.6563,4605826,0
2010-03-26,5.7025,5.8884,5.6748,5.6841,3331496,0
2010-03-29,5.7677,5.9441,5.7305,5.9349,4084366,0
2010-03-30,5.9536,6.0279,5.7398,5.7864,3211498,0
2010-03-31,5.7677,5.8513,5.7214,5.7768,7321115,0
2010-04-01,5.8326,5.8978,5.7677,5.8048,3251825,0
2010-04-05,5.8884,5.9349,5.8048,5.8788,3686426,0
2010-04-06,5.8326,6.009,5.8326,5.972,3460642,0
2010-04-07,5.9441,6.0929,5.9072,6.0279,3504100,0
2010-04-08,5.972,6.1672,5.9072,6.0555,3463105,0
2010-04-09,6.0742,6.1856,6.0555,6.1019,3276143,0
2010-04-12,6.1113,6.1487,6.0184,6.0649,3467334,0
2010-04-13,6.0555,6.1209,5.8326,5.9906,3148182,0
2010-04-14,6.0649,6.1487,6.0184,6.1299,3181401,0
2010-04-15,6.1949,6.1949,6.0369,6.0369,3301275,0
2010-04-16,6.0279,6.0369,5.5449,5.7305,7257921,0
2010-04-19,5.6654,5.8048,5.5449,5.7677,5134113,0
2010-04-20,5.8144,5.87,5.7305,5.87,3562497,0
2010-04-21,5.8421,5.8513,5.6376,5.7214,2889457,0
2010-04-22,5.6563,5.8606,5.5726,5.8606,3813125,0
2010-04-23,5.8884,6,5.8421,5.9536,2263280,0
2010-04-26,5.9906,6.0369,5.8144,5.8234,3309662,0
2010-04-27,5.7584,5.8048,5.452,5.4705,5415308,0
2010-04-28,5.5726,5.7025,5.4798,5.5261,4836500,0
2010-04-29,5.6005,5.712,5.5914,5.6748,2658276,0
2010-04-30,5.6654,5.712,5.4798,5.4798,3370584,0
2010-05-03,5.5914,5.6563,5.4426,5.6376,3270743,0
2010-05-04,5.5818,5.5914,5.3125,5.3962,5304701,0
2010-05-05,5.4334,6.1209,5.2942,5.7214,10822462,0
2010-05-06,5.647,5.8144,3.9936,5.3407,8665113,0
2010-05-07,5.2754,5.452,4.8854,4.9411,11264542,0
2010-05-10,5.4057,5.6284,5.2942,5.6191,6265424,0
2010-05-11,5.5635,5.7584,5.461,5.6376,5469787,0
2010-05-12,5.6748,5.8421,5.6191,5.8048,3592949,0
2010-05-13,5.7492,5.8421,5.6191,5.6376,2945422,0
2010-05-14,5.5818,5.6005,5.3221,5.4147,3969916,0
2010-05-17,5.4705,5.5169,5.0522,5.3407,5782208,0
2010-05-18,5.4705,5.5355,5.201,5.2384,4069160,0
2010-05-19,5.1917,5.3684,4.9876,5.0897,6969397,0
2010-05-20,4.8945,4.9411,4.616,4.6346,7372660,0
2010-05-21,4.4859,4.9319,4.4674,4.8205,5397784,0
2010-05-24,4.8389,5.0433,4.6811,4.7183,4168621,0
2010-05-25,4.4859,4.8389,4.4859,4.8295,5585407,0
2010-05-26,4.8945,5.006,4.774,4.8205,3534128,0
2010-05-27,5.006,5.3684,4.9596,5.35,4142668,0
2010-05-28,5.3033,5.3962,5.1453,5.2106,3302660,0
2010-06-01,5.1361,5.4147,5.006,5.006,3271989,0
2010-06-02,5.0342,5.2384,5.0342,5.2289,2609179,0
2010-06-03,5.2659,5.3125,5.1361,5.2384,1845930,0
2010-06-04,5.099,5.1082,4.7554,4.774,3745109,0
2010-06-07,4.811,4.8762,4.4953,4.5047,4002726,0
2010-06-08,4.6067,4.7278,4.4953,4.7089,5105025,0
2010-06-09,4.7366,4.8017,4.5698,4.5976,3146165,0
2010-06-10,4.6624,4.9225,4.6624,4.9225,2613464,0
2010-06-11,4.774,4.9411,4.7647,4.9411,1784202,0
2010-06-14,5.1082,5.257,5.0245,5.0522,3015936,0
2010-06-15,5.1548,5.4426,5.1082,5.4334,3235708,0
2010-06-16,5.35,5.461,5.2476,5.3962,3130774,0
2010-06-17,5.4426,5.4891,5.3033,5.3779,2948127,0
2010-06-18,5.4057,5.5449,5.3684,5.5261,4424067,0
2010-06-21,5.6934,5.6934,5.3407,5.4057,2966677,0
2010-06-22,5.452,5.5261,5.1828,5.2106,2740541,0
2010-06-23,5.2106,5.2849,5.0433,5.1082,3132752,0
2010-06-24,5.0522,5.2476,4.9596,5.0245,3034317,0
2010-06-25,5.0897,5.1361,4.9319,5.0522,7478886,0
2010-06-28,5.0713,5.1732,4.9967,5.0433,1999427,0
2010-06-29,4.8945,4.9225,4.6067,4.6533,4217199,0
2010-06-30,4.6437,4.783,4.5976,4.5976,3378357,0
2010-07-01,4.5137,4.6254,4.2536,4.4581,5202565,0
2010-07-02,4.5047,4.542,4.4024,4.4766,2838915,0
2010-07-06,4.6067,4.6533,4.319,4.3929,4773531,0
2010-07-07,4.4119,4.6533,4.3745,4.6533,4774641,0
2010-07-08,4.7278,4.811,4.6067,4.8017,2768151,0
2010-07-09,4.783,4.9131,4.7278,4.9041,1647369,0
2010-07-12,4.8854,4.9783,4.783,4.8945,2404204,0
2010-07-13,5.0155,5.062,4.9225,4.9967,2790990,0
2010-07-14,4.9411,5.062,4.8389,4.9319,2264402,0
2010-07-15,4.9225,4.9225,4.6811,4.7925,1848874,0
2010-07-16,4.7089,4.7089,4.421,4.4953,3314571,0
2010-07-19,4.5137,4.5601,4.3745,4.4766,3000574,0
2010-07-20,4.3653,4.7183,4.3653,4.7089,3491052,0
2010-07-21,4.746,4.774,4.551,4.6067,2757091,0
2010-07-22,4.7089,4.8575,4.6811,4.8205,2103748,0
2010-07-23,4.774,5.0155,4.7278,4.9783,2422135,0
2010-07-26,4.969,5.0802,4.9503,5.0433,3023339,0
2010-07-27,5.1082,5.1828,5.0342,5.0802,1862099,0
2010-07-28,5.0245,5.1082,4.8484,4.8762,1801242,0
2010-07-29,4.9319,5.0433,4.811,4.9876,1915819,0
2010-07-30,4.8668,5.0897,4.8484,4.9876,1740314,0
2010-08-02,5.1361,5.2476,5.0522,5.2384,2082954,0
2010-08-03,5.2106,5.2384,4.9225,4.9225,2200024,0
2010-08-04,5.1548,5.3221,5.1361,5.2476,5379121,0
2010-08-05,5.1548,5.2476,5.0897,5.201,1827642,0
2010-08-06,5.1082,5.1548,4.8484,5.1082,3022926,0
2010-08-09,5.1828,5.201,5.0802,5.1453,2129536,0
2010-08-10,5.0342,5.0802,4.9225,4.969,1883551,0
2010-08-11,4.7925,4.8762,4.6624,4.6718,3665997,0
2010-08-12,4.5698,4.7925,4.5601,4.7089,3668045,0
2010-08-13,4.6903,4.783,4.616,4.616,2396166,0
2010-08-16,4.5976,4.7183,4.5698,4.6533,2828759,0
2010-08-17,4.746,4.746,4.5601,4.6067,4213613,0
2010-08-18,4.5788,4.6718,4.523,4.6067,2041325,0
2010-08-19,4.5601,4.6067,4.4393,4.4581,2742324,0
2010-08-20,4.4302,4.5047,4.3558,4.4119,2433637,0
2010-08-23,4.4859,4.542,4.3095,4.4859,3297036,0
2010-08-24,4.3558,4.5137,4.3558,4.4581,4276972,0
2010-08-25,4.3929,4.5047,4.3373,4.4859,2548307,0
2010-08-26,4.5047,4.551,4.3373,4.3373,2786301,0
2010-08-27,4.421,4.523,4.2913,4.5137,2074344,0
2010-08-30,4.4859,4.5047,4.319,4.319,1977628,0
2010-08-31,4.3,4.4024,4.3,4.3929,1926569,0
2010-09-01,4.421,4.7366,4.421,4.7278,3428601,0
2010-09-02,4.6995,4.8575,4.6437,4.8484,2407500,0
2010-09-03,4.9503,4.9967,4.8017,4.969,2904405,0
2010-09-07,4.9225,4.9503,4.774,4.8484,2264190,0
2010-09-08,4.8575,4.969,4.8484,4.9041,1606357,0
2010-09-09,5.0342,5.0342,4.811,4.8762,2048082,0
2010-09-10,4.9225,4.969,4.8575,4.9319,1672118,0
2010-09-13,5.0155,5.0897,4.9876,5.0802,2261438,0
2010-09-14,5.062,5.062,4.9503,4.9596,1784102,0
2010-09-15,4.9131,4.9876,4.8205,4.9596,1226607,0
2010-09-16,4.9319,4.9411,4.8389,4.8668,1119007,0
2010-09-17,4.9319,4.9596,4.7183,4.9596,5166427,0
2010-09-20,4.9411,5.2384,4.9041,5.2197,4318658,0
2010-09-21,5.2106,5.3684,5.1548,5.3033,5932125,0
2010-09-22,5.2476,5.2754,5.0342,5.099,3233417,0
2010-09-23,5.0433,5.0713,4.8389,4.8575,2322240,0
2010-09-24,5.1548,5.2197,5.0897,5.1828,3144502,0
2010-09-27,5.1828,5.1828,5.0897,5.1453,1652025,0
2010-09-28,5.1828,5.1828,4.9596,5.1177,2503243,0
2010-09-29,5.0713,5.201,5.0342,5.1361,2194856,0
2010-09-30,5.1732,5.2197,5.0155,5.1453,2452070,0
2010-10-01,5.1828,5.1828,4.9783,5.0155,2806448,0
2010-10-04,4.9967,5.0522,4.8762,4.8854,1610315,0
2010-10-05,4.969,5.062,4.8484,5.0342,3445582,0
2010-10-06,5.006,5.1269,4.9967,5.099,2653811,0
2010-10-07,5.1732,5.1828,5.0342,5.099,1818757,0
2010-10-08,5.1361,5.164,5.0342,5.1548,2020416,0
2010-10-11,5.1453,5.1828,5.1082,5.1548,1621439,0
2010-10-12,5.1177,5.1361,5.0245,5.099,2003476,0
2010-10-13,5.1453,5.2384,5.099,5.1548,2553847,0
2010-10-14,5.099,5.1828,5.0522,5.099,1545736,0
2010-10-15,5.1732,5.1732,4.9411,4.9411,2171610,0
2010-10-18,4.9503,5.1361,4.9503,5.062,1589746,0
2010-10-19,4.9319,5.0433,4.8575,4.8854,2134204,0
2010-10-20,4.9225,5.0342,4.9225,4.9876,1752542,0
2010-10-21,5.0342,5.1732,4.9876,5.1361,3643441,0
2010-10-22,5.1548,5.201,5.1082,5.1453,1089762,0
2010-10-25,5.201,5.2476,5.1361,5.1548,1334530,0
2010-10-26,5.099,5.1548,5.062,5.1548,1209569,0
2010-10-27,5.0802,5.164,5.0522,5.1269,1515812,0
2010-10-28,5.1917,5.2106,5.062,5.1269,1050476,0
2010-10-29,5.0802,5.1082,5.0342,5.0522,970102,0
2010-11-01,5.0713,5.1269,4.9783,5.0522,1590617,0
2010-11-02,5.099,5.1917,5.0522,5.1917,1651918,0
2010-11-03,5.35,5.4147,5.201,5.3779,3797757,0
2010-11-04,5.4705,5.5635,5.4147,5.5635,3738353,0
2010-11-05,5.5449,5.7398,5.5169,5.6191,1745865,0
2010-11-08,5.5449,5.5914,5.461,5.5635,1890116,0
2010-11-09,5.5914,5.5914,5.3867,5.4426,1891274,0
2010-11-10,5.4705,5.5914,5.4241,5.5169,1957206,0
2010-11-11,5.4426,5.5818,5.4426,5.5355,1683431,0
2010-11-12,5.452,5.5261,5.4057,5.4147,2053958,0
2010-11-15,5.4891,5.4985,5.3684,5.3684,1581336,0
2010-11-16,5.3221,5.3684,5.1177,5.164,2229045,0
2010-11-17,5.1917,5.2384,5.1361,5.164,1118682,0
2010-11-18,5.2849,5.35,5.257,5.3033,1496116,0
2010-11-19,5.2849,5.3962,5.2289,5.3407,1059441,0
2010-11-22,5.3125,5.4147,5.2476,5.3962,1496077,0
2010-11-23,5.257,5.3221,5.2106,5.3125,2065898,0
2010-11-24,5.3407,5.452,5.3221,5.452,1203235,0
2010-11-26,5.3587,5.461,5.331,5.3962,970177,0
2010-11-29,5.35,5.4147,5.257,5.3779,1293294,0
2010-11-30,5.3033,5.4334,5.2849,5.4334,2420527,0
2010-12-01,5.5169,5.6284,5.4891,5.6005,2353040,0
2010-12-02,5.6005,5.7492,5.5635,5.7398,1988544,0
2010-12-03,5.7025,5.8048,5.6563,5.8048,1261175,0
2010-12-06,5.7956,5.8884,5.7584,5.8513,916144,0
2010-12-07,5.9072,5.9815,5.8048,5.8421,2137505,0
2010-12-08,5.87,6.0369,5.8234,5.972,2340335,0
2010-12-09,6.0279,6.3528,6,6.2135,5370467,0
2010-12-10,6.2508,6.3157,6.1576,6.3157,1710216,0
2010-12-13,6.3621,6.3898,6.1856,6.1856,1953570,0
2010-12-14,6.232,6.3716,6.2135,6.2135,1952434,0
2010-12-15,6.2971,6.3807,6.2041,6.2416,1602316,0
2010-12-16,6.288,6.3898,6.2135,6.3898,1548779,0
2010-12-17,6.3528,6.3528,6.1393,6.1766,1884603,0
2010-12-20,6.2508,6.2971,6.1766,6.2599,1294930,0
2010-12-21,6.2971,6.3898,6.1766,6.3807,4055065,0
2010-12-22,6.4084,6.5757,6.3621,6.4922,1813882,0
2010-12-23,6.5386,6.6222,6.3528,6.4084,1364966,0
2010-12-27,6.3716,6.5479,6.3716,6.5293,821128,0
2010-12-28,6.5201,6.5386,6.3716,6.4366,914684,0
2010-12-29,6.4736,6.5293,6.3716,6.3807,835028,0
2010-12-30,6.3807,6.455,6.3528,6.3807,729607,0
2010-12-31,6.3157,6.3716,6.2786,6.2971,889457,0
2011-01-03,6.3716,6.6314,6.3716,6.613,2370402,0
2011-01-04,6.6408,6.6594,6.4274,6.5015,1452874,0
2011-01-05,6.5015,6.7058,6.4642,6.6779,1745654,0
2011-01-06,6.6594,6.6965,6.4457,6.4736,1187649,0
2011-01-07,6.5106,6.613,6.3807,6.5479,1483916,0
2011-01-10,6.5293,6.5293,6.3621,6.4177,1753280,0
2011-01-11,6.5015,6.5015,6.4084,6.4736,962785,0
2011-01-12,6.5479,6.5852,6.455,6.5201,1390576,0
2011-01-13,6.5386,6.5573,6.4642,6.5015,1256698,0
2011-01-14,6.4736,6.5386,6.4457,6.5106,807380,0
2011-01-18,6.4922,6.5201,6.4457,6.4457,1077385,0
2011-01-19,6.4177,6.4457,6.1393,6.1949,3572106,0
2011-01-20,6.1487,6.2508,6.0464,6.0833,1290570,0
2011-01-21,6.1576,6.1766,6.009,6.009,1540203,0
2011-01-24,6.009,6.2971,5.9441,6.2416,6097081,0
2011-01-25,6.1766,6.1856,6.0369,6.1113,1781250,0
2011-01-26,6.1487,6.1949,6.0555,6.0833,1965151,0
2011-01-27,6.0929,6.1393,6.0369,6.0649,1608227,0
2011-01-28,6.0742,6.1019,5.8513,5.8513,2008971,0
2011-01-31,5.8788,5.9626,5.8326,5.8788,1700511,0
2011-02-01,5.9349,6.1019,5.9072,6.0279,2879118,0
2011-02-02,6,6.0742,5.9072,5.9072,1020687,0
2011-02-03,5.9072,5.9257,5.7864,5.8326,1158049,0
2011-02-04,5.8978,5.9257,5.7864,5.8606,1681746,0
2011-02-07,5.8788,6.0742,5.8788,6,1018414,0
2011-02-08,5.972,6.1113,5.8978,6.0649,2373395,0
2011-02-09,6.009,6.0555,5.9441,6.0464,1528549,0
2011-02-10,5.9626,6.009,5.87,5.87,1382665,0
2011-02-11,5.8788,6,5.8326,6,1339247,0
2011-02-14,6.009,6.0279,5.9536,6.009,921502,0
2011-02-15,6.0369,6.1113,5.9626,6.0649,1535040,0
2011-02-16,6.1299,6.1672,6.0649,6.0742,1175130,0
2011-02-18,6.1766,6.1766,6,6.0279,1225578,0
2011-02-22,6,6.0369,5.8884,5.9072,2428793,0
2011-02-23,6.3064,6.6408,6.1766,6.3898,7491933,0
2011-02-24,6.4084,6.4922,6.1856,6.3437,4737506,0
2011-02-25,6.3716,6.5201,6.3157,6.5201,3708327,0
2011-02-28,6.4642,6.7243,6.4642,6.7243,4448378,0
2011-03-01,6.7708,6.808,6.6594,6.7336,4501936,0
2011-03-02,6.7708,6.7708,6.6685,6.7336,3260944,0
2011-03-03,6.7801,6.9381,6.7431,6.9101,2626171,0
2011-03-04,6.8544,6.9007,6.7058,6.7431,2493650,0
2011-03-07,6.7892,6.8173,6.613,6.7058,2532145,0
2011-03-08,6.7431,6.9007,6.6779,6.8544,1611287,0
2011-03-09,6.8544,6.8728,6.7243,6.7708,1472001,0
2011-03-10,6.6408,6.715,6.5852,6.6222,2692656,0
2011-03-11,6.5386,6.6779,6.4922,6.6408,1487563,0
2011-03-14,6.455,6.5201,6.3898,6.455,2557586,0
2011-03-15,6.2599,6.455,6.2041,6.4274,2111762,0
2011-03-16,6.483,6.483,6.2599,6.3064,3369055,0
2011-03-17,6.4457,6.4922,6.2508,6.288,1442012,0
2011-03-18,6.3807,6.483,6.3528,6.4642,2182515,0
2011-03-21,6.5015,6.5942,6.4457,6.5757,1238969,0
2011-03-22,6.5942,6.6685,6.5573,6.6594,2173364,0
2011-03-23,6.6314,6.6594,6.5106,6.5757,2209864,0
2011-03-24,6.613,6.715,6.5664,6.6779,1391314,0
2011-03-25,6.6594,6.7801,6.5573,6.7058,1589659,0
2011-03-28,6.7522,6.7522,6.6314,6.6408,916587,0
2011-03-29,6.6314,6.715,6.5664,6.6965,1166701,0
2011-03-30,6.7336,6.9381,6.7058,6.8917,2280904,0
2011-03-31,6.8544,7.0587,6.8358,6.9752,2247322,0
2011-04-01,7.0587,7.1517,7.0307,7.0865,1415305,0
2011-04-04,7.1326,7.2165,7.1146,7.1606,2280737,0
2011-04-05,7.1517,7.2352,7.0773,7.2071,1998433,0
2011-04-06,7.2538,7.4487,7.2259,7.4022,3287191,0
2011-04-07,7.4208,7.4767,7.2814,7.3187,2038392,0
2011-04-08,7.3837,7.4304,7.1326,7.2725,2248986,0
2011-04-11,7.2908,7.3561,7.2352,7.2538,1212124,0
2011-04-12,7.1886,7.1982,7.0773,7.0773,1604030,0
2011-04-13,7.1703,7.2259,6.8449,6.9196,1731803,0
2011-04-14,6.8358,6.9658,6.7988,6.9565,1883913,0
2011-04-15,6.9381,6.9658,6.7431,6.7801,3541941,0
2011-04-18,6.6685,6.7988,6.613,6.7243,3669965,0
2011-04-19,6.7431,6.7892,6.6222,6.7058,1428285,0
2011-04-20,6.8173,7.0496,6.8173,6.8822,2227735,0
2011-04-21,6.9565,6.9752,6.8917,6.9658,1099450,0
2011-04-25,6.9752,7.3465,6.9007,7.2629,2474207,0
2011-04-26,7.3002,7.3932,7.2538,7.2538,3495934,0
2011-04-27,7.2908,7.2908,7.2071,7.2908,1519353,0
2011-04-28,7.2908,7.4672,7.2908,7.3837,1328195,0
2011-04-29,7.3932,7.5511,7.3372,7.486,2382120,0
2011-05-02,7.5511,7.5696,7.4022,7.4672,2002985,0
2011-05-03,7.486,7.7459,7.3372,7.3561,4830801,0
2011-05-04,7.3652,7.3837,7.1049,7.1703,3579571,0
2011-05-05,7.1238,7.2629,7.0029,7.2259,3791639,0
2011-05-06,7.2908,7.3745,7.0865,7.1517,2675753,0
2011-05-09,7.1424,7.2814,7.1146,7.2814,2878543,0
2011-05-10,7.3283,7.3283,7.2071,7.2538,1540424,0
2011-05-11,7.2538,7.4394,7.1517,7.3837,3963017,0
2011-05-12,7.3187,7.3561,7.1703,7.2165,2798754,0
2011-05-13,7.2259,7.3093,7.0217,7.068,1957718,0
2011-05-16,6.9938,7.3002,6.9658,7.1146,1569984,0
2011-05-17,7.068,7.1326,6.9471,6.9844,2372555,0
2011-05-18,7.0123,7.0401,6.8917,6.9565,3533007,0
2011-05-19,7.0029,7.3372,6.9752,7.2352,5692751,0
2011-05-20,7.1886,7.2071,7.0307,7.0587,2548420,0
2011-05-23,6.7988,6.9752,6.7801,6.8917,2394056,0
2011-05-24,6.9381,7.0959,6.9007,6.9658,2452821,0
2011-05-25,6.9381,7.0496,6.8822,6.9565,2537999,0
2011-05-26,6.9196,7.1238,6.9007,7.0496,1616194,0
2011-05-27,7.0773,7.1982,7.0307,7.0959,1311306,0
2011-05-31,7.1982,7.3093,7.1517,7.1886,2088983,0
2011-06-01,7.1886,7.2259,6.8822,6.9007,2837113,0
2011-06-02,6.8544,7.068,6.8544,7.0123,1702051,0
2011-06-03,6.8822,6.9565,6.7892,6.9007,3400777,0
2011-06-06,6.8822,6.8917,6.7058,6.8173,2618617,0
2011-06-07,6.8544,6.9381,6.7243,6.7243,1373535,0
2011-06-08,6.6872,6.7892,6.65,6.7243,1856642,0
2011-06-09,6.7613,6.8173,6.6965,6.7613,1108626,0
2011-06-10,6.715,6.7522,6.5757,6.6222,2880558,0
2011-06-13,6.6314,6.7613,6.4736,6.6872,3373990,0
2011-06-14,6.7708,6.9938,6.7431,6.8638,3027866,0
2011-06-15,6.7708,6.8449,6.6965,6.7431,5523973,0
2011-06-16,6.7522,6.8358,6.613,6.6779,5563680,0
2011-06-17,6.7431,6.808,6.5942,6.6872,5121195,0
2011-06-20,6.6872,6.9658,6.6408,6.8544,3796424,0
2011-06-21,6.9287,7.0865,6.9101,6.9658,4158104,0
2011-06-22,6.9287,7.1703,6.9007,7.0029,2877696,0
2011-06-23,6.9007,6.9007,6.6872,6.7988,3545559,0
2011-06-24,6.8544,6.9471,6.6872,6.7243,4224872,0
2011-06-27,6.7058,6.8544,6.7058,6.7522,1694316,0
2011-06-28,6.7988,7.0307,6.7892,7.0307,2253204,0
2011-06-29,7.068,7.1982,6.9938,7.1982,1922435,0
2011-06-30,7.2071,7.3561,7.1982,7.3465,4720987,0
2011-07-01,7.3745,7.5696,7.3465,7.4672,2836292,0
2011-07-05,7.4672,7.4951,7.2629,7.3652,2630119,0
2011-07-06,7.3561,7.486,7.3002,7.4487,1653567,0
2011-07-07,7.4394,7.4951,7.3002,7.3187,3801123,0
2011-07-08,7.2165,7.2538,7.0217,7.2352,2515474,0
2011-07-11,7.1238,7.1424,6.9287,6.9658,2220889,0
2011-07-12,6.9287,7.1238,6.9007,6.9381,1835403,0
2011-07-13,7.0123,7.1517,6.9752,7.0307,1696574,0
2011-07-14,7.0307,7.1146,6.9101,6.9471,2263350,0
2011-07-15,6.9752,7.0307,6.8544,6.9196,1865684,0
2011-07-18,6.8638,6.8917,6.6408,6.6685,3032264,0
2011-07-19,6.715,6.9565,6.7058,6.9287,2773569,0
2011-07-20,6.9844,7.1886,6.9101,7.1703,2865948,0
2011-07-21,7.1982,7.3093,7.1982,7.3093,4084838,0
2011-07-22,7.3187,7.3837,7.1982,7.2538,2197962,0
2011-07-25,7.1703,7.3093,7.1049,7.2071,1454773,0
2011-07-26,7.2352,7.3002,7.1606,7.1794,1250347,0
2011-07-27,7.1146,7.1238,6.8358,6.8917,2678844,0
2011-07-28,6.8917,7.0959,6.8917,6.9381,2754676,0
2011-07-29,6.7988,6.9287,6.7058,6.8266,3470042,0
2011-08-01,6.9565,7.0217,6.7243,6.8728,3366254,0
2011-08-02,6.7988,6.9101,6.5479,6.5479,3176078,0
2011-08-03,6.6222,6.7058,6.455,6.65,3639439,0
2011-08-04,6.5573,6.6314,6.2971,6.3064,4352537,0
2011-08-05,6.3994,6.4274,5.8606,6.1209,6166520,0
2011-08-08,5.8513,6.1019,5.1732,5.2849,7796727,0
2011-08-09,5.3587,5.5076,4.9041,5.5076,9371069,0
2011-08-10,5.4147,5.4241,5.006,5.006,8447819,0
2011-08-11,5.0342,5.4334,4.9596,5.3221,6597488,0
2011-08-12,5.4334,5.5914,5.3407,5.4057,4278411,0
2011-08-15,5.5261,5.7492,5.4985,5.7398,1917797,0
2011-08-16,5.6098,5.7492,5.5261,5.6191,3119857,0
2011-08-17,5.6841,5.87,5.6654,5.7584,3292706,0
2011-08-18,5.5261,5.6284,5.3407,5.6191,8224159,0
2011-08-19,5.452,5.7305,5.3962,5.3962,4321136,0
2011-08-22,5.5261,5.5726,5.1917,5.3033,3392937,0
2011-08-23,5.2942,5.5169,5.1548,5.461,4605337,0
2011-08-24,5.4334,5.7677,5.4147,5.6376,3528069,0
2011-08-25,5.712,5.7768,5.3587,5.4705,3122074,0
2011-08-26,5.4241,5.712,5.3125,5.5818,2570510,0
2011-08-29,5.6748,6.1576,5.6748,6.009,5239544,0
2011-08-30,5.9536,6.0369,5.7584,5.9536,6555064,0
2011-08-31,6.0555,6.1299,5.8048,5.972,5115748,0
2011-09-01,5.9906,6.0742,5.6934,5.7214,3876464,0
2011-09-02,5.5449,5.647,5.3684,5.3962,2347086,0
2011-09-06,5.2106,5.3867,5.1828,5.3779,3270073,0
2011-09-07,5.4891,5.7398,5.461,5.7214,2148392,0
2011-09-08,5.647,5.7492,5.4798,5.5355,2139723,0
2011-09-09,5.4705,5.4798,5.257,5.3033,3771656,0
2011-09-12,5.201,5.4057,5.1548,5.3867,2941027,0
2011-09-13,5.4057,5.5914,5.3407,5.452,3807560,0
2011-09-14,5.4798,5.5355,5.2476,5.4426,2896334,0
2011-09-15,5.5169,5.6005,5.4241,5.5914,2398172,0
2011-09-16,5.6748,5.6934,5.4985,5.5635,2370180,0
2011-09-19,5.4147,5.5355,5.3221,5.452,3012802,0
2011-09-20,5.461,5.5818,5.3033,5.3221,2370584,0
2011-09-21,5.3125,5.4705,5.201,5.201,6095950,0
2011-09-22,5.062,5.331,4.9783,5.2659,8111263,0
2011-09-23,5.201,5.2849,5.1082,5.1548,4502666,0
2011-09-26,5.2197,5.2942,5.0433,5.2942,2531978,0
2011-09-27,5.4334,5.4891,5.2106,5.257,2768557,0
2011-09-28,5.2754,5.2849,4.9503,4.9596,2703866,0
2011-09-29,5.099,5.2754,4.9967,5.2197,2545533,0
2011-09-30,5.1453,5.2754,5.0155,5.0245,3360371,0
2011-10-03,4.969,5.0522,4.5788,4.6254,3821941,0
2011-10-04,4.542,4.7925,4.3929,4.774,6201440,0
2011-10-05,4.7647,5.0245,4.6718,5.006,3056996,0
2011-10-06,4.9967,5.1548,4.9503,5.0433,3822702,0
2011-10-07,5.0897,5.1177,4.8575,4.8575,4077869,0
2011-10-10,5.0155,5.099,4.9041,4.9783,5021235,0
2011-10-11,4.9131,5.201,4.9041,5.1453,3728482,0
2011-10-12,5.2197,5.4147,5.1828,5.3407,3274397,0
2011-10-13,5.2754,5.331,5.0802,5.1732,2922117,0
2011-10-14,5.257,5.452,5.1732,5.4057,2652039,0
2011-10-17,5.3033,5.35,5.1453,5.164,2682510,0
2011-10-18,5.201,5.4241,5.0245,5.3779,2540650,0
2011-10-19,5.3779,5.4798,5.1548,5.1732,2306081,0
2011-10-20,5.1828,5.3221,5.0713,5.2754,2045722,0
2011-10-21,5.4241,5.4334,5.2384,5.3779,4011653,0
2011-10-24,5.4057,5.5449,5.331,5.5261,2759944,0
2011-10-25,5.4426,5.4705,5.2476,5.2476,2680097,0
2011-10-26,5.3684,5.7305,5.3684,5.6284,5752287,0
2011-10-27,5.9161,6.3064,5.7864,6.2227,6180771,0
2011-10-28,6.1576,6.232,6.0929,6.1299,2500575,0
2011-10-31,5.9906,6.0369,5.8048,5.8048,2380730,0
2011-11-01,5.5076,5.7768,5.4798,5.5914,4745992,0
2011-11-02,5.6284,5.7768,5.6005,5.7398,2536807,0
2011-11-03,5.8788,5.9161,5.5914,5.8421,2899260,0
2011-11-04,5.7584,5.8144,5.6376,5.7025,1646033,0
2011-11-07,5.6748,5.8421,5.6005,5.8234,1498335,0
2011-11-08,5.8421,6,5.7864,5.9349,2115195,0
2011-11-09,5.7398,5.8606,5.647,5.6748,2845397,0
2011-11-10,5.7864,5.8048,5.6284,5.7492,1744995,0
2011-11-11,5.8234,6.0184,5.8048,5.8513,2423262,0
2011-11-14,5.7956,5.9161,5.7584,5.8048,2252392,0
2011-11-15,5.7677,5.9906,5.712,5.9349,1735297,0
2011-11-16,5.8421,5.9349,5.7584,5.7768,1911768,0
2011-11-17,5.7677,5.8513,5.6005,5.647,2483309,0
2011-11-18,5.6563,5.7214,5.5818,5.6841,1770994,0
2011-11-21,5.5726,5.6284,5.4057,5.5726,2781147,0
2011-11-22,5.5449,5.6748,5.5355,5.5726,1586830,0
2011-11-23,5.4985,5.5449,5.3221,5.331,2068685,0
2011-11-25,5.3125,5.452,5.2197,5.2197,822089,0
2011-11-28,5.461,5.554,5.3962,5.4985,1884921,0
2011-11-29,5.3867,5.4798,5.3684,5.3684,1951026,0
2011-11-30,5.608,5.869,5.5708,5.869,3503711,0
2011-12-01,5.8234,5.8978,5.7214,5.7584,2331352,0
2011-12-02,5.8606,5.9441,5.7492,5.7677,1723270,0
2011-12-05,5.8978,5.9441,5.7584,5.8144,3009907,0
2011-12-06,5.8326,5.9815,5.8048,5.8606,3607020,0
2011-12-07,5.8048,6.0369,5.7584,5.9906,2022730,0
2011-12-08,5.9072,5.9626,5.6748,5.7025,2615455,0
2011-12-09,5.7305,5.8978,5.7214,5.8606,1704278,0
2011-12-12,5.7492,5.8234,5.6748,5.7864,2591274,0
2011-12-13,5.8606,5.9441,5.5914,5.6005,2347252,0
2011-12-14,5.5355,5.6748,5.4985,5.5726,2204014,0
2011-12-15,5.6841,5.6841,5.4798,5.4798,1854382,0
2011-12-16,5.5726,5.6376,5.4705,5.5169,2643952,0
2011-12-19,5.5076,5.5818,5.2754,5.3033,2065425,0
2011-12-20,5.4057,5.6748,5.4057,5.6563,2423197,0
2011-12-21,5.647,5.8606,5.6191,5.8144,2315302,0
2011-12-22,5.8144,5.9441,5.8048,5.8606,1805657,0
2011-12-23,5.8978,5.9441,5.8606,5.9161,878845,0
2011-12-27,5.9257,5.9906,5.8421,5.8978,1048474,0
2011-12-28,5.8884,5.8978,5.7677,5.7768,1113981,0
2011-12-29,5.8234,5.972,5.8234,5.9536,1105764,0
2011-12-30,5.9072,5.9626,5.8606,5.8606,823050,0
2012-01-03,6.0464,6.1299,5.8978,5.9072,3043613,0
2012-01-04,5.8788,5.9161,5.8048,5.8788,1739638,0
2012-01-05,5.8048,5.8326,5.712,5.7492,2505554,0
2012-01-06,5.7305,5.7864,5.7025,5.712,2381388,0
2012-01-09,5.7398,5.7492,5.6005,5.6654,1581673,0
2012-01-10,5.7864,5.9257,5.7584,5.8884,2169955,0
2012-01-11,5.8513,6.009,5.7956,5.9815,1697556,0
2012-01-12,5.9815,6.1209,5.9349,5.9906,1982568,0
2012-01-13,5.9072,5.9441,5.7677,5.9161,1583002,0
2012-01-17,6.0184,6.0929,5.8606,5.87,1673744,0
2012-01-18,5.8421,6.0649,5.8144,6.0279,1842687,0
2012-01-19,6.0742,6.3064,6.0649,6.1576,4314343,0
2012-01-20,6.1487,6.4736,6.1393,6.4457,2228364,0
2012-01-23,6.4177,6.5852,6.3528,6.4366,1385033,0
2012-01-24,6.3716,6.5015,6.3343,6.483,1120437,0
2012-01-25,6.4457,6.483,6.3343,6.3437,1587428,0
2012-01-26,6.3807,6.4366,6.1487,6.2227,1490494,0
2012-01-27,6.1487,6.3343,6.1393,6.3064,754200,0
2012-01-30,6.2227,6.2508,6.0649,6.2041,959300,0
2012-01-31,6.5106,6.5201,6.2227,6.2416,1237903,0
2012-02-01,6.3157,6.483,6.2416,6.4274,1494670,0
2012-02-02,6.4177,6.6222,6.3528,6.5942,1723137,0
2012-02-03,6.7336,6.8917,6.6872,6.8728,2275082,0
2012-02-06,6.808,6.9007,6.7522,6.8358,1112280,0
2012-02-07,6.8449,6.8638,6.6685,6.6685,1447602,0
2012-02-08,6.6594,6.9007,6.6594,6.8638,2038047,0
2012-02-09,6.9196,6.9196,6.6779,6.715,1713940,0
2012-02-10,6.6685,6.7058,6.5942,6.6685,1136706,0
2012-02-13,6.7801,6.8266,6.7243,6.7801,760370,0
2012-02-14,6.7431,6.808,6.6594,6.7522,1167295,0
2012-02-15,6.7431,6.7892,6.6222,6.6685,1305858,0
2012-02-16,6.6872,6.9658,6.6779,6.9658,1377101,0
2012-02-17,6.9938,7.0401,6.808,6.8266,1928046,0
2012-02-21,6.8638,7.0496,6.8544,6.9471,1297927,0
2012-02-22,6.9287,6.9844,6.7988,6.8449,1634798,0
2012-02-23,7.0307,7.1794,6.8358,7.1424,3060590,0
2012-02-24,7.1424,7.1886,7.0587,7.1424,1761831,0
2012-02-27,7.0217,7.0496,6.8728,6.9938,1433861,0
2012-02-28,7.0029,7.0217,6.8917,6.9752,1474093,0
2012-02-29,6.9681,7.1078,6.8748,6.8938,1495720,0
2012-03-01,6.9844,7.1982,6.9471,7.0123,2684488,0
2012-03-02,7.0029,7.0865,6.8728,6.9471,2612374,0
2012-03-05,6.9007,7.1146,6.8728,7.0959,1619653,0
2012-03-06,6.9752,6.9752,6.8173,6.8449,1488386,0
2012-03-07,6.9471,6.9471,6.8173,6.9196,1077005,0
2012-03-08,6.9381,7.0496,6.7988,7.0123,1746920,0
2012-03-09,6.9752,7.1886,6.9658,7.068,1389189,0
2012-03-12,7.0865,7.0865,6.9658,7.0123,1632141,0
2012-03-13,7.0217,7.2443,6.9938,7.2259,2014824,0
2012-03-14,7.1982,7.2352,7.1049,7.1517,1678161,0
2012-03-15,7.1794,7.2814,7.0959,7.2352,1856959,0
2012-03-16,7.2725,7.3093,7.1982,7.2814,1699411,0
2012-03-19,7.2443,7.4022,7.2352,7.3283,1326791,0
2012-03-20,7.2352,7.3561,7.1982,7.2814,1307563,0
2012-03-21,7.3187,7.3745,7.2725,7.2908,1515391,0
2012-03-22,7.1982,7.3283,7.1703,7.2538,1324800,0
2012-03-23,7.2538,7.3561,7.2165,7.3283,1199982,0
2012-03-26,7.4117,7.5511,7.3837,7.523,2702478,0
2012-03-27,7.5511,7.6253,7.4487,7.4583,1661033,0
2012-03-28,7.4487,7.523,7.3372,7.4672,2939653,0
2012-03-29,7.3932,7.3932,7.1606,7.3002,1375971,0
2012-03-30,7.3837,7.4208,7.2071,7.2259,1726566,0
2012-04-02,7.1794,7.4208,7.1794,7.3837,2578118,0
2012-04-03,7.3652,7.4208,7.2071,7.3837,2118444,0
2012-04-04,7.2725,7.3372,7.1238,7.1703,2022055,0
2012-04-05,7.2814,7.3561,7.1794,7.1982,1151664,0
2012-04-09,6.9938,7.0496,6.9287,6.9752,1504381,0
2012-04-10,6.9844,7.068,6.7243,6.7708,2465672,0
2012-04-11,6.8728,6.8728,6.7431,6.8358,1624683,0
2012-04-12,6.8266,7.0587,6.7892,7.0401,1428916,0
2012-04-13,6.9752,7.0123,6.715,6.7431,1707392,0
2012-04-16,6.808,6.9101,6.715,6.8449,858651,0
2012-04-17,6.9308,7.0518,6.9028,6.9494,1194343,0
2012-04-18,6.8822,6.9381,6.7892,6.8358,1075272,0
2012-04-19,6.8266,6.8917,6.7522,6.8173,1111516,0
2012-04-20,6.9381,6.9658,6.7243,6.7522,1007567,0
2012-04-23,6.6036,6.6314,6.5201,6.5852,1299557,0
2012-04-24,6.613,6.7431,6.5664,6.6965,770542,0
2012-04-25,6.8173,6.9101,6.715,6.8449,1006941,0
2012-04-26,6.8544,6.9565,6.8266,6.9101,1049123,0
2012-04-27,6.9565,7.0029,6.8638,6.9844,943981,0
2012-04-30,6.9471,6.9938,6.7243,6.7522,1617852,0
2012-05-01,6.7631,7.0147,6.6699,6.7818,1898222,0
2012-05-02,6.7058,6.8917,6.6872,6.8544,1334161,0
2012-05-03,6.8469,6.8563,6.5954,6.6793,1643275,0
2012-05-04,6.5942,6.6779,6.5293,6.5479,1651631,0
2012-05-07,6.5015,6.5942,6.4084,6.4922,1537626,0
2012-05-08,6.4274,6.5479,6.4274,6.4922,1343268,0
2012-05-09,6.3813,6.4744,6.2694,6.3532,1414639,0
2012-05-10,6.4281,6.698,6.4281,6.5673,2069784,0
2012-05-11,6.483,6.613,6.455,6.483,1133918,0
2012-05-14,6.3898,6.5479,6.3898,6.4457,1264266,0
2012-05-15,6.4274,6.5015,6.3437,6.3437,969502,0
2012-05-16,6.3898,6.4457,6.1949,6.2135,1391160,0
2012-05-17,6.232,6.2599,5.9906,6.0555,2857994,0
2012-05-18,6.083,6.1391,5.9248,6.0084,1597801,0
2012-05-21,6.0555,6.1393,5.9815,6.1113,1106845,0
2012-05-22,6.0929,6.1949,5.8788,5.9626,1819228,0
2012-05-23,5.8978,6.1019,5.8513,6.0649,1988299,0
2012-05-24,6.0929,6.3064,6.0555,6.2971,1590460,0
2012-05-25,6.2788,6.3067,6.2228,6.2417,1026559,0
2012-05-29,6.3343,6.4177,6.2599,6.4177,1491039,0
2012-05-30,6.3161,6.3532,6.2601,6.2882,1784545,0
2012-05-31,6.2786,6.4177,6.2041,6.3716,2216008,0
2012-06-01,6.3255,6.3255,5.9248,5.9433,1424841,0
2012-06-04,5.9619,5.9899,5.8596,5.9062,935324,0
2012-06-05,5.8502,5.9809,5.8502,5.9619,1024620,0
2012-06-06,6.0364,6.2041,5.9809,6.2041,1528717,0
2012-06-07,6.3255,6.4,6.2601,6.2601,1275438,0
2012-06-08,6.2321,6.2417,6.0925,6.2041,1257428,0
2012-06-11,6.2974,6.3813,6.083,6.083,1150362,0
2012-06-12,6.1485,6.2788,6.0925,6.2228,1267910,0
2012-06-13,6.4744,6.5395,6.2974,6.3255,1933860,0
2012-06-14,6.3532,6.7539,6.3532,6.7072,4071372,0
2012-06-15,6.7072,7.0612,6.7072,7.024,5104900,0
2012-06-18,6.9403,7.024,6.8098,6.8841,2839381,0
2012-06-19,6.9494,7.0987,6.9308,7.0797,2434413,0
2012-06-20,7.1078,7.1637,6.9868,7.0518,1969618,0
2012-06-21,7.0707,7.1731,6.8469,6.8469,1276501,0
2012-06-22,6.9308,7.0332,6.9028,6.9962,1911348,0
2012-06-25,6.8191,6.8469,6.7352,6.8005,857762,0
2012-06-26,6.8191,6.9774,6.7539,6.8938,992101,0
2012-06-27,6.9028,7.0053,6.8282,6.9589,1006020,0
2012-06-28,6.8748,7.0053,6.7631,7.0053,1475670,0
2012-06-29,7.2381,7.3221,7.1266,7.2662,3178952,0
2012-07-02,7.3036,7.5176,7.2102,7.4525,2733423,0
2012-07-03,7.4432,7.5362,7.4153,7.5362,1175307,0
2012-07-05,7.4898,7.5362,7.3686,7.4153,1676933,0
2012-07-06,7.3036,7.4711,7.2847,7.3964,1178937,0
2012-07-09,7.3964,7.4432,7.3315,7.406,903549,0
2012-07-10,7.4992,7.5362,7.2662,7.3592,1363885,0
2012-07-11,7.3592,7.4711,7.3592,7.434,1226720,0
2012-07-12,7.434,7.4525,7.2847,7.4153,1736190,0
2012-07-13,7.4244,7.564,7.4153,7.5085,2095778,0
2012-07-16,7.5085,7.5459,7.4244,7.4525,1018612,0
2012-07-17,7.5459,7.5923,7.406,7.4992,1752142,0
2012-07-18,7.4992,7.7879,7.4992,7.7041,1848075,0
2012-07-19,7.7227,7.7227,7.4711,7.4711,1762347,0
2012-07-20,7.4244,7.434,7.1453,7.2662,2795643,0
2012-07-23,7.0987,7.2568,7.0332,7.1821,1274561,0
2012-07-24,7.2381,7.2476,7.1173,7.2289,1646414,0
2012-07-25,7.2758,7.2758,7.0987,7.1637,1674384,0
2012-07-26,7.3501,7.4992,7.2941,7.4525,2922766,0
2012-07-27,7.4805,7.555,7.2847,7.4992,1885232,0
2012-07-30,7.5176,7.9091,7.4992,7.8532,3804073,0
2012-07-31,7.7972,7.8811,7.7041,7.7227,2055747,0
2012-08-01,7.7319,7.7786,7.4711,7.4711,2136139,0
2012-08-02,7.406,7.4805,7.3408,7.406,3066200,0
2012-08-03,7.5737,7.8716,7.555,7.8067,3003222,0
2012-08-06,7.8345,8.0674,7.8067,7.9183,2832635,0
2012-08-07,7.9555,8.058,7.9462,7.9835,1967255,0
2012-08-08,7.8904,8.2349,7.8716,8.1417,4868038,0
2012-08-09,8.1608,8.2629,7.9931,8.1883,1044253,0
2012-08-10,8.1792,8.2723,8.0487,8.2444,1004474,0
2012-08-13,8.1978,8.384,8.1513,8.375,1856927,0
2012-08-14,8.4119,8.4399,8.1698,8.2073,3101492,0
2012-08-15,8.1792,8.4026,8.1698,8.4026,1909706,0
2012-08-16,8.4119,8.5609,8.375,8.5424,1851009,0
2012-08-17,8.5238,8.6728,8.4587,8.589,1916963,0
2012-08-20,8.589,8.6635,8.4959,8.5424,1981625,0
2012-08-21,8.6077,8.7102,8.4492,8.4866,2894374,0
2012-08-22,8.4959,8.5609,8.4026,8.4773,2250334,0
2012-08-23,8.4216,8.4773,8.3374,8.375,1756405,0
2012-08-24,8.3374,8.3653,8.2349,8.2723,3617321,0
2012-08-27,8.3653,8.384,8.2629,8.3003,2805181,0
2012-08-28,8.3092,8.4119,8.2723,8.3468,1358213,0
2012-08-29,8.3561,8.3933,8.2723,8.3374,1140365,0
2012-08-30,8.2537,8.3189,8.1698,8.3092,1528765,0
2012-08-31,8.4026,8.4026,8.2537,8.2909,1782558,0
2012-09-04,8.3092,8.384,8.2349,8.3468,1155765,0
2012-09-05,8.7288,8.887,8.589,8.8033,4241713,0
2012-09-06,8.8687,9.0272,8.766,9.0272,2588012,0
2012-09-07,9.0365,9.1483,8.9618,9.0647,2503203,0
2012-09-10,9.0744,9.13,8.9713,9.0272,2394231,0
2012-09-11,8.9998,9.2051,8.9902,9.1563,1954467,0
2012-09-12,9.1662,9.2982,9.13,9.2793,2498478,0
2012-09-13,9.2512,9.3731,9.1018,9.2414,2779200,0
2012-09-14,9.3082,9.3731,9.2051,9.3354,2506287,0
2012-09-17,9.2696,9.4374,9.2512,9.3821,1843520,0
2012-09-18,9.4097,9.4284,9.2414,9.2696,1333234,0
2012-09-19,9.3354,9.4572,9.2882,9.3555,1252292,0
2012-09-20,9.3159,9.4755,9.2882,9.3555,1718654,0
2012-09-21,9.4374,9.502,9.2982,9.3642,2271516,0
2012-09-24,9.3082,9.391,9.2051,9.2609,5672599,0
2012-09-25,9.3159,9.3642,8.9434,8.9434,2562703,0
2012-09-26,8.9902,9.0092,8.8405,8.9341,2521289,0
2012-09-27,8.9807,9.13,8.9713,9.0647,1936590,0
2012-09-28,8.9998,9.1662,8.9713,9.0092,1827879,0
2012-10-01,9.3642,9.391,9.0647,9.1483,2116635,0
2012-10-02,9.1397,9.1854,8.8967,8.9618,2623437,0
2012-10-03,8.9713,9.0828,8.7847,8.9434,1920893,0
2012-10-04,8.9618,9.1018,8.9341,9.0092,2636266,0
2012-10-05,9.0923,9.2317,9.0092,9.1114,2058305,0
2012-10-08,9.0462,9.0923,8.9807,9.0175,1140604,0
2012-10-09,9.0175,9.0365,8.8967,8.9618,1596836,0
2012-10-10,8.9618,9.0647,8.9153,8.9713,1192596,0
2012-10-11,9.0647,9.1953,8.9998,9.1216,1183695,0
2012-10-12,9.0923,9.1483,8.906,8.9434,1466930,0
2012-10-15,8.9998,9.0175,8.8687,8.9998,1243396,0
2012-10-16,9.0923,9.1662,9.0272,9.13,1667025,0
2012-10-17,9.1662,9.2793,9.13,9.2609,1398951,0
2012-10-18,9.2696,9.3159,9.2147,9.2696,1463136,0
2012-10-19,9.1563,9.1854,8.9902,9.0175,1437695,0
2012-10-22,9.0272,9.0744,8.9247,9.0175,1259043,0
2012-10-23,8.9341,8.9618,8.8218,8.8592,1610390,0
2012-10-24,8.8779,8.906,8.7567,8.7847,1917283,0
2012-10-25,8.8967,8.9998,8.8126,8.9998,1039453,0
2012-10-26,8.9713,9.0272,8.8218,8.906,923715,0
2012-10-31,8.7286,8.9528,8.6446,8.9434,2012371,0
2012-11-01,8.9434,9.0828,8.8499,8.8779,2454171,0
2012-11-02,8.9434,8.9434,8.6352,8.6632,1874560,0
2012-11-05,8.6822,8.7192,8.57,8.6822,1500799,0
2012-11-06,8.7004,8.766,8.6446,8.7192,1189024,0
2012-11-07,8.5981,8.6352,8.3083,8.3273,1951398,0
2012-11-08,8.3459,8.4298,8.0753,8.1403,2180570,0
2012-11-09,8.0753,8.2712,7.9634,8.206,1447616,0
2012-11-12,8.2432,8.2807,8.1126,8.1218,996714,0
2012-11-13,8.0471,8.206,7.9722,7.9913,1413519,0
2012-11-14,8.0003,8.0471,7.795,7.8136,1446427,0
2012-11-15,7.795,7.9537,7.7111,7.8886,1523338,0
2012-11-16,7.8512,8.0844,7.7763,8.0753,2860508,0
2012-11-19,8.1871,8.4111,8.1403,8.3551,2295679,0
2012-11-20,8.3083,8.3644,8.0844,8.0937,2442618,0
2012-11-21,8.1218,8.1871,8.0284,8.1779,2022057,0
2012-11-23,8.1964,8.2897,8.1964,8.2897,625118,0
2012-11-26,8.2337,8.3083,8.1498,8.2618,1311425,0
2012-11-27,8.2712,8.2807,8.1033,8.1126,1823724,0
2012-11-28,8.0471,8.2246,7.9634,8.2246,1495812,0
2012-11-29,8.3178,8.5232,8.3083,8.5044,1300914,0
2012-11-30,8.4298,8.5513,8.4298,8.4953,2256260,0
2012-12-03,8.5513,8.5885,8.4392,8.5605,1760192,0
2012-12-04,8.57,8.6446,8.5139,8.5981,1886723,0
2012-12-05,8.654,8.766,8.5418,8.7192,1462834,0
2012-12-06,8.6539,8.7568,8.5978,8.6821,1347212,0
2012-12-07,8.7473,8.7473,8.5601,8.6163,1449675,0
2012-12-10,8.6444,8.7753,8.6258,8.7192,1466985,0
2012-12-11,8.8128,8.869,8.7568,8.822,1622481,0
2012-12-12,8.8408,8.8783,8.579,8.607,2173865,0
2012-12-13,8.6631,8.9156,8.579,8.6258,2150977,0
2012-12-14,8.6724,8.7473,8.6258,8.6821,1359518,0
2012-12-17,8.7568,8.8971,8.7382,8.8595,1829057,0
2012-12-18,8.8876,8.9533,8.8595,8.9156,1909861,0
2012-12-19,8.9251,8.9251,8.7848,8.7942,1767999,0
2012-12-20,8.8035,9.0185,8.7661,8.9813,2183940,0
2012-12-21,8.8783,8.9624,8.7192,8.7473,3382473,0
2012-12-24,8.6911,8.7661,8.579,8.6724,280900,0
2012-12-26,8.6631,8.7004,8.4854,8.551,821904,0
2012-12-27,8.579,8.5882,8.3825,8.5697,1131142,0
2012-12-28,8.4948,8.5414,8.4201,8.4948,971783,0
2012-12-31,8.5134,8.7382,8.3265,8.7286,1544442,0
2013-01-02,8.9813,9.0472,8.7753,8.822,2844922,0
2013-01-03,8.8502,8.8971,8.7382,8.7942,1481840,0
2013-01-04,8.8502,8.9439,8.7848,8.8876,2280554,0
2013-01-07,8.8317,8.9533,8.8035,8.9156,1331754,0
2013-01-08,8.9251,9.0375,8.869,9.0375,2259807,0
2013-01-09,9.0472,9.2803,9.0472,9.2706,2026374,0
2013-01-10,9.2901,9.3169,9.1493,9.2061,1951643,0
2013-01-11,9.2239,9.2325,9.0561,9.1573,1034073,0
2013-01-14,9.1224,9.1671,9.0185,9.0933,998177,0
2013-01-15,9.0092,9.1309,8.9439,9.0744,1116093,0
2013-01-16,9.0472,9.0744,8.9439,9.0185,1406450,0
2013-01-17,9.0933,9.1224,9.0092,9.0472,902083,0
2013-01-18,9.0472,9.1028,8.9624,9.0375,807018,0
2013-01-22,9.0561,9.4107,8.9998,9.4107,1778884,0
2013-01-23,9.384,9.4493,9.3169,9.384,1211594,0
2013-01-24,9.384,9.4686,9.3002,9.3364,1222596,0
2013-01-25,9.4107,9.543,9.3102,9.543,1665289,0
2013-01-28,9.543,9.618,9.4394,9.4493,1604264,0
2013-01-29,9.4592,9.562,9.4009,9.562,1397254,0
2013-01-30,9.534,9.598,9.4592,9.514,1429289,0
2013-01-31,9.524,9.683,9.504,9.608,1884978,0
2013-02-01,9.692,9.758,9.628,9.655,1634908,0
2013-02-04,9.562,9.628,9.3465,9.3751,1596865,0
2013-02-05,9.393,9.514,9.3465,9.504,1651041,0
2013-02-06,9.4107,9.534,9.3364,9.534,1222220,0
2013-02-07,9.534,9.57,9.3662,9.4107,1176548,0
2013-02-08,9.4493,9.4775,9.3751,9.4686,808006,0
2013-02-11,9.4394,9.628,9.4107,9.628,1247117,0
2013-02-12,9.935,10.292,9.655,10.243,11176834,0
2013-02-13,10.273,10.458,10.243,10.375,3950971,0
2013-02-14,10.349,10.468,10.329,10.448,2230148,0
2013-02-15,10.486,10.647,10.486,10.609,5451791,0
2013-02-19,10.647,10.703,10.564,10.664,2526800,0
2013-02-20,10.638,10.703,10.329,10.339,2771404,0
2013-02-21,10.311,10.349,10.048,10.105,2324855,0
2013-02-22,10.187,10.339,10.187,10.292,1546600,0
2013-02-25,10.339,10.402,9.872,9.908,3881021,0
2013-02-26,9.962,10.143,9.862,10.076,2128037,0
2013-02-27,10.039,10.187,10.039,10.178,2114785,0
2013-02-28,10.205,10.282,10.115,10.233,2497668,0
2013-03-01,10.058,10.214,9.9,10.067,3652802,0
2013-03-04,10.067,10.187,10.01,10.143,2822748,0
2013-03-05,10.195,10.429,10.178,10.375,2272429,0
2013-03-06,10.429,10.525,10.394,10.448,1690822,0
2013-03-07,10.448,10.545,10.394,10.458,3351177,0
2013-03-08,10.565,10.683,10.555,10.619,3002631,0
2013-03-11,10.609,10.777,10.565,10.693,1906382,0
2013-03-12,10.712,10.777,10.665,10.693,2115838,0
2013-03-13,10.741,10.872,10.712,10.806,3573647,0
2013-03-14,10.909,10.947,10.854,10.882,2772619,0
2013-03-15,10.864,10.937,10.826,10.864,3177371,0
2013-03-18,10.712,10.909,10.693,10.826,2152649,0
2013-03-19,10.882,10.909,10.76,10.787,2900624,0
2013-03-20,10.854,10.918,10.777,10.872,4039792,0
2013-03-21,10.787,10.909,10.721,10.75,2677686,0
2013-03-22,10.816,10.826,10.721,10.741,2371657,0
2013-03-25,10.777,10.835,10.703,10.768,5604803,0
2013-03-26,10.806,10.835,10.712,10.75,3302311,0
2013-03-27,10.703,10.768,10.693,10.76,3665604,0
2013-03-28,10.816,10.891,10.665,10.731,1856679,0
2013-04-01,10.731,10.76,10.506,10.525,2081308,0
2013-04-02,10.6,10.665,10.535,10.565,2008081,0
2013-04-03,10.582,10.609,10.233,10.273,2217295,0
2013-04-04,10.311,10.358,10.223,10.311,1317963,0
2013-04-05,10.094,10.223,10.057,10.104,2001655,0
2013-04-08,10.149,10.282,10.029,10.282,1555720,0
2013-04-09,10.329,10.477,10.263,10.394,1542629,0
2013-04-10,10.439,10.712,10.439,10.673,1574722,0
2013-04-11,10.639,10.796,10.639,10.703,913978,0
2013-04-12,10.639,10.777,10.582,10.648,804500,0
2013-04-15,10.573,10.619,10.134,10.149,2227610,0
2013-04-16,10.263,10.291,10.159,10.291,1819591,0
2013-04-17,10.169,10.223,9.934,9.979,1786264,0
2013-04-18,9.961,10.019,9.794,9.861,2713532,0
2013-04-19,9.888,10.057,9.821,10.047,1327956,0
2013-04-22,10.047,10.104,9.831,10.047,1088062,0
2013-04-23,10.143,10.368,10.094,10.301,1301156,0
2013-04-24,10.329,10.496,10.273,10.477,1407542,0
2013-04-25,10.545,10.639,10.149,10.402,2863909,0
2013-04-26,10.402,10.402,10.169,10.311,1554966,0
2013-04-29,10.368,10.545,10.282,10.535,1241489,0
2013-04-30,10.555,10.619,10.516,10.609,1115784,0
2013-05-01,10.591,10.693,10.321,10.329,2301275,0
2013-05-02,10.384,10.721,10.368,10.693,1731762,0
2013-05-03,10.854,11.03,10.844,10.983,1705705,0
2013-05-06,10.957,11.136,10.918,11.059,2200007,0
2013-05-07,11.097,11.238,11.068,11.199,1705127,0
2013-05-08,11.153,11.322,11.126,11.219,1036996,0
2013-05-09,11.238,11.273,11.097,11.107,983956,0
2013-05-10,11.117,11.199,11.068,11.199,626078,0
2013-05-13,11.146,11.219,11.068,11.17,842706,0
2013-05-14,11.153,11.434,11.146,11.406,1314525,0
2013-05-15,11.351,11.453,11.312,11.406,1301178,0
2013-05-16,11.342,11.387,11.247,11.283,1514923,0
2013-05-17,11.368,11.416,11.256,11.264,1624439,0
2013-05-20,11.199,11.312,11.107,11.161,1125235,0
2013-05-21,11.126,11.219,10.957,11.02,1319541,0
2013-05-22,11.059,11.292,10.806,10.882,2483116,0
2013-05-23,10.731,10.891,10.573,10.891,1520484,0
2013-05-24,10.787,10.872,10.648,10.796,1516384,0
2013-05-28,10.993,11.153,10.975,11.107,1428248,0
2013-05-29,11.01,11.283,10.947,11.136,1354743,0
2013-05-30,11.209,11.546,11.161,11.518,1241823,0
2013-05-31,11.411,11.703,11.363,11.56,2662939,0
2013-06-03,11.584,11.726,11.397,11.706,3179561,0
2013-06-04,11.697,11.883,11.425,11.555,2091664,0
2013-06-05,11.546,11.574,11.368,11.406,1425276,0
2013-06-06,11.397,11.707,11.322,11.698,1974726,0
2013-06-07,11.801,11.913,11.641,11.904,1352721,0
2013-06-10,11.923,12.083,11.857,12.036,1076835,0
2013-06-11,11.867,12.064,11.771,11.923,1215552,0
2013-06-12,12.064,12.083,11.801,11.838,876606,0
2013-06-13,11.801,12.11,11.744,12.093,1002760,0
2013-06-14,12.083,12.093,11.828,11.904,1568082,0
2013-06-17,11.978,12.119,11.923,12.027,1451152,0
2013-06-18,12.073,12.147,11.942,12.093,1606926,0
2013-06-19,12.093,12.176,11.951,11.97,1370499,0
2013-06-20,11.801,12.139,11.727,11.961,1619100,0
2013-06-21,12.027,12.073,11.727,11.904,2119995,0
2013-06-24,11.771,11.819,11.453,11.555,1468040,0
2013-06-25,11.688,11.913,11.546,11.876,1466004,0
2013-06-26,11.988,12.045,11.81,11.97,902441,0
2013-06-27,12.045,12.204,12.008,12.11,1162650,0
2013-06-28,12.067,12.246,11.981,12.198,2744804,0
2013-07-01,12.233,12.477,12.233,12.392,1217515,0
2013-07-02,12.354,12.467,12.233,12.364,913010,0
2013-07-03,12.233,12.392,12.204,12.345,466960,0
2013-07-05,12.534,12.702,12.487,12.702,958781,0
2013-07-08,12.778,12.919,12.712,12.731,1167335,0
2013-07-09,12.854,13.117,12.844,13.012,1480826,0
2013-07-10,13.012,13.342,12.955,13.296,2125676,0
2013-07-11,13.51,13.558,13.389,13.482,1747855,0
2013-07-12,13.454,13.51,13.342,13.389,1424603,0
2013-07-15,13.398,13.51,13.306,13.334,1424889,0
2013-07-16,13.315,13.342,13.108,13.127,1365181,0
2013-07-17,13.227,13.266,13.079,13.108,1460116,0
2013-07-18,13.172,13.325,13.117,13.266,1525908,0
2013-07-19,13.117,13.315,13.071,13.2,1487141,0
2013-07-22,13.266,13.424,13.246,13.36,1562630,0
2013-07-23,13.434,13.434,13.266,13.334,1282921,0
2013-07-24,13.424,13.424,13.266,13.315,1036881,0
2013-07-25,13.325,13.389,13.208,13.38,1736580,0
2013-07-26,13.256,13.398,13.256,13.389,1127961,0
2013-07-29,13.85,13.941,13.415,13.434,2321250,0
2013-07-30,13.548,13.633,13.454,13.567,1859209,0
2013-07-31,13.606,13.679,13.398,13.415,1782733,0
2013-08-01,13.616,13.811,13.558,13.717,2349947,0
2013-08-02,13.698,13.744,13.616,13.661,1129309,0
2013-08-05,13.625,13.726,13.567,13.707,1306013,0
2013-08-06,13.698,13.792,13.529,13.539,1144421,0
2013-08-07,13.52,13.539,13.342,13.482,1085533,0
2013-08-08,13.597,13.679,13.415,13.669,1491422,0
2013-08-09,13.652,13.792,13.606,13.707,1445557,0
2013-08-12,13.616,13.792,13.539,13.744,1254949,0
2013-08-13,13.811,13.923,13.679,13.923,2083664,0
2013-08-14,13.932,14.064,13.792,13.86,1885691,0
2013-08-15,13.652,13.764,13.567,13.642,1161794,0
2013-08-16,13.558,13.783,13.548,13.652,1174499,0
2013-08-19,13.669,13.735,13.51,13.51,1611328,0
2013-08-20,13.49,13.577,13.36,13.482,1585098,0
2013-08-21,13.454,13.558,13.266,13.407,1390104,0
2013-08-22,13.472,13.726,13.472,13.633,684805,0
2013-08-23,13.669,13.698,13.482,13.606,914174,0
2013-08-26,13.642,13.717,13.472,13.5,1662995,0
2013-08-27,13.334,13.334,12.955,13.012,1969961,0
2013-08-28,12.973,13.19,12.955,13.042,1170593,0
2013-08-29,13.002,13.19,13.002,13.108,1199475,0
2013-08-30,13.112,13.138,12.772,12.792,1626890,0
2013-09-03,12.982,13.171,12.907,12.982,1394210,0
2013-09-04,13.011,13.49,12.992,13.443,2314556,0
2013-09-05,13.49,13.669,13.49,13.633,1853879,0
2013-09-06,13.688,13.783,13.433,13.717,3039760,0
2013-09-09,13.679,13.87,13.679,13.831,2365994,0
2013-09-10,13.933,13.933,13.792,13.84,3278485,0
2013-09-11,13.774,13.84,13.661,13.765,1790049,0
2013-09-12,13.755,13.765,13.529,13.529,1766251,0
2013-09-13,13.587,13.707,13.49,13.587,1916598,0
2013-09-16,13.783,13.84,13.669,13.755,1614658,0
2013-09-17,13.745,13.811,13.558,13.698,12250945,0
2013-09-18,13.717,13.87,13.606,13.688,2378256,0
2013-09-19,13.726,13.736,13.406,13.453,2008246,0
2013-09-20,13.51,13.52,13.275,13.36,3466880,0
2013-09-23,13.295,13.37,13.171,13.235,1732430,0
2013-09-24,13.226,13.463,13.217,13.333,1213512,0
2013-09-25,13.333,13.688,13.333,13.587,2473428,0
2013-09-26,13.652,13.736,13.51,13.616,1923960,0
2013-09-27,13.482,13.642,13.472,13.548,1188366,0
2013-09-30,13.385,13.666,13.356,13.583,1773177,0
2013-10-01,13.567,13.717,13.548,13.633,1380222,0
2013-10-02,13.52,13.745,13.51,13.707,2582767,0
2013-10-03,13.669,13.792,13.529,13.652,4325970,0
2013-10-04,13.661,13.98,13.633,13.961,2192729,0
2013-10-07,13.792,13.792,13.587,13.587,1121969,0
2013-10-08,13.558,13.587,13.235,13.235,1491285,0
2013-10-09,13.255,13.295,13.04,13.181,1123338,0
2013-10-10,13.351,13.596,13.351,13.587,1196436,0
2013-10-11,13.529,13.85,13.529,13.85,1165991,0
2013-10-14,13.765,13.831,13.661,13.774,1438426,0
2013-10-15,13.755,13.952,13.717,13.736,1148034,0
2013-10-16,13.86,14.056,13.85,13.924,1546092,0
2013-10-17,13.89,14.159,13.801,14.134,1589280,0
2013-10-18,14.253,14.291,14.075,14.187,1505504,0
2013-10-21,14.206,14.281,14.159,14.216,797917,0
2013-10-22,14.216,14.358,14.115,14.159,986496,0
2013-10-23,14.056,14.065,13.811,13.915,1477135,0
2013-10-24,13.915,13.97,13.831,13.952,974727,0
2013-10-25,14.027,14.085,13.898,13.952,930144,0
2013-10-28,13.933,14.027,13.88,13.915,1755918,0
2013-10-29,14.019,14.661,14.019,14.633,2298393,0
2013-10-30,14.688,14.761,14.564,14.623,1581497,0
2013-10-31,14.677,14.837,14.611,14.696,1930262,0
2013-11-01,14.679,14.742,14.508,14.651,1901320,0
2013-11-04,14.698,14.849,14.688,14.819,1948465,0
2013-11-05,14.799,14.896,14.661,14.819,1320762,0
2013-11-06,14.869,15.016,14.723,14.78,1480750,0
2013-11-07,14.859,15.016,14.564,14.564,1916436,0
2013-11-08,14.603,15.223,14.564,15.065,1947106,0
2013-11-11,15.111,15.28,15.065,15.185,1358105,0
2013-11-12,15.13,15.356,15.111,15.205,1369230,0
2013-11-13,15.12,15.506,15.093,15.506,1404313,0
2013-11-14,15.553,15.601,15.431,15.477,1594400,0
2013-11-15,15.412,15.468,15.243,15.44,1580161,0
2013-11-18,15.487,15.619,15.374,15.44,2116460,0
2013-11-19,15.477,15.544,15.214,15.233,2149115,0
2013-11-20,15.272,15.582,15.243,15.431,1466291,0
2013-11-21,15.544,15.817,15.544,15.666,1548760,0
2013-11-22,15.676,15.799,15.553,15.781,1832822,0
2013-11-25,15.853,15.939,15.808,15.863,1458552,0
2013-11-26,15.939,16.051,15.911,15.948,1321359,0
2013-11-27,16.006,16.051,15.883,15.968,1120312,0
2013-11-29,16.062,16.062,15.94,15.958,598811,0
2013-12-02,15.911,16.051,15.826,15.826,1341953,0
2013-12-03,15.781,15.874,15.657,15.722,1257315,0
2013-12-04,15.676,15.884,15.619,15.781,882881,0
2013-12-05,15.722,15.799,15.601,15.666,711589,0
2013-12-06,15.864,15.902,15.676,15.722,1354329,0
2013-12-09,15.695,15.781,15.601,15.666,1129615,0
2013-12-10,15.648,16.006,15.619,15.94,1668779,0
2013-12-11,16.016,16.016,15.817,15.884,1881652,0
2013-12-12,15.864,15.978,15.808,15.978,1691357,0
2013-12-13,16.006,16.035,15.836,15.912,1525624,0
2013-12-16,15.968,16.081,15.902,15.968,1427325,0
2013-12-17,16.035,16.035,15.817,15.884,1080940,0
2013-12-18,16.224,16.279,15.94,16.262,2129577,0
2013-12-19,16.289,16.383,16.194,16.289,1305190,0
2013-12-20,16.344,16.516,16.176,16.488,1925450,0
2013-12-23,16.609,16.751,16.516,16.675,1545192,0
2013-12-24,16.649,16.77,16.609,16.713,564554,0
2013-12-26,16.799,16.892,16.685,16.732,912832,0
2013-12-27,16.809,16.835,16.666,16.732,833708,0
2013-12-30,16.77,16.77,16.516,16.533,799947,0
2013-12-31,16.609,16.77,16.516,16.685,1193894,0
2014-01-02,16.629,16.658,16.383,16.516,1662360,0
2014-01-03,16.619,16.76,16.543,16.685,1974188,0
2014-01-06,16.809,17.156,16.78,16.892,2466439,0
2014-01-07,16.978,17.204,16.929,17.137,1904731,0
2014-01-08,17.175,17.195,16.825,17.064,2697789,0
2014-01-09,17.156,17.156,16.901,17.091,1745222,0
2014-01-10,17.109,17.117,16.892,17.064,1056644,0
2014-01-13,17.064,17.212,16.694,16.76,1151346,0
2014-01-14,16.809,17.073,16.79,17.035,1093700,0
2014-01-15,17.054,17.231,17.025,17.204,1165643,0
2014-01-16,17.195,17.212,17.015,17.127,1091295,0
2014-01-17,17.221,17.221,17.101,17.127,1133070,0
2014-01-21,17.221,17.289,17.091,17.156,1258043,0
2014-01-22,17.212,17.28,17.054,17.221,1091501,0
2014-01-23,17.156,17.185,16.79,16.884,1302451,0
2014-01-24,16.723,16.892,16.062,16.099,2505016,0
2014-01-27,16.071,16.099,15.553,15.781,1546598,0
2014-01-28,15.826,15.948,15.771,15.912,1282605,0
2014-01-29,15.676,15.808,15.497,15.553,1549669,0
2014-01-30,15.685,16.071,15.657,16.016,1709299,0
2014-01-31,15.695,16.158,15.591,15.978,2436023,0
2014-02-03,15.978,16.016,15.289,15.308,2917929,0
2014-02-04,15.373,15.61,15.213,15.544,1436052,0
2014-02-05,15.477,15.591,15.157,15.544,1342485,0
2014-02-06,15.506,15.781,15.506,15.722,1462513,0
2014-02-07,15.844,16.044,15.685,16.025,1364319,0
2014-02-10,15.988,16.128,15.79,16.052,1570820,0
2014-02-11,16.044,16.374,15.988,16.298,1715966,0
2014-02-12,16.884,17.175,16.526,16.825,3087543,0
2014-02-13,16.619,17.204,16.516,17.204,2346781,0
2014-02-14,17.212,17.467,17.064,17.261,1775521,0
2014-02-18,17.289,17.402,17.195,17.355,1190138,0
2014-02-19,17.289,17.411,16.92,16.986,1274010,0
2014-02-20,16.996,17.109,16.818,17.082,1028415,0
2014-02-21,17.117,17.195,17.025,17.054,980244,0
2014-02-24,17.045,17.271,17.035,17.137,1243450,0
2014-02-25,17.156,17.261,17.073,17.166,923646,0
2014-02-26,17.204,17.241,17.045,17.146,747404,0
2014-02-27,17.035,17.146,16.911,17.127,1327817,0
2014-02-28,17.156,17.449,17.146,17.221,1206101,0
2014-03-03,17.045,17.582,17.015,17.44,2101717,0
2014-03-04,17.712,18.156,17.675,17.948,2848271,0
2014-03-05,17.911,17.911,17.495,17.648,2609284,0
2014-03-06,17.648,17.919,17.648,17.702,1754703,0
2014-03-07,17.864,17.995,17.722,17.808,1606863,0
2014-03-10,17.684,17.948,17.684,17.751,1327198,0
2014-03-11,17.722,17.873,17.515,17.553,1131665,0
2014-03-12,17.391,17.77,17.194,17.684,1216959,0
2014-03-13,17.77,17.848,17.449,17.515,1123765,0
2014-03-14,17.44,17.667,17.327,17.505,1026549,0
2014-03-17,17.639,17.779,17.505,17.544,993913,0
2014-03-18,17.535,17.761,17.525,17.629,1090899,0
2014-03-19,17.684,17.809,17.582,17.752,1368674,0
2014-03-20,17.77,18.233,17.732,18.121,1912812,0
2014-03-21,18.233,18.301,17.865,17.874,1928424,0
2014-03-24,17.93,17.987,17.6,17.761,1152081,0
2014-03-25,17.912,17.978,17.572,17.61,1197324,0
2014-03-26,17.779,17.838,17.288,17.288,1375022,0
2014-03-27,17.307,17.411,16.852,16.882,1619601,0
2014-03-28,16.9,17.145,16.777,16.833,1512121,0
2014-03-31,16.937,17.184,16.928,17.126,1600548,0
2014-04-01,17.165,17.591,17.165,17.544,1667196,0
2014-04-02,17.61,17.819,17.476,17.789,1031760,0
2014-04-03,17.848,17.92,17.591,17.789,1285975,0
2014-04-04,17.969,17.978,17.307,17.317,1968839,0
2014-04-07,17.204,17.24,16.54,16.664,1886031,0
2014-04-08,16.646,16.984,16.549,16.891,1642854,0
2014-04-09,16.984,17.212,16.748,17.184,1520781,0
2014-04-10,17.174,17.26,16.522,16.549,1636819,0
2014-04-11,16.409,16.409,15.765,15.878,3070778,0
2014-04-14,16.076,16.285,15.594,15.755,2241891,0
2014-04-15,15.83,16.03,15.594,15.963,1545947,0
2014-04-16,16.076,16.276,16.03,16.268,1039959,0
2014-04-17,16.294,16.493,16.133,16.418,1128364,0
2014-04-21,16.418,16.568,16.238,16.389,1233042,0
2014-04-22,16.437,16.815,16.303,16.757,1008296,0
2014-04-23,16.691,16.748,16.522,16.673,914390,0
2014-04-24,16.806,16.823,16.427,16.691,1502643,0
2014-04-25,16.577,16.626,16.312,16.437,1698824,0
2014-04-28,16.085,16.33,15.699,15.935,3237992,0
2014-04-29,16.04,16.199,15.868,16.163,1712654,0
2014-04-30,16.133,16.409,15.973,16.321,1508923,0
2014-05-01,16.03,16.321,15.745,15.963,3243137,0
2014-05-02,15.953,16.276,15.784,16.02,1503220,0
2014-05-05,15.848,16.133,15.699,16.094,992030,0
2014-05-06,16.011,16.067,15.603,15.613,2167513,0
2014-05-07,15.67,15.794,15.442,15.707,1491477,0
2014-05-08,15.707,16.123,15.707,15.811,1488966,0
2014-05-09,15.755,15.935,15.613,15.84,1127388,0
2014-05-12,15.963,16.36,15.878,16.33,1221947,0
2014-05-13,16.33,16.34,16.067,16.067,1421882,0
2014-05-14,16.011,16.067,15.547,15.603,1541994,0
2014-05-15,15.547,15.556,14.949,15.196,1596246,0
2014-05-16,15.167,15.215,14.913,15.055,1486273,0
2014-05-19,14.913,15.281,14.713,15.167,1354878,0
2014-05-20,15.15,15.167,14.913,15.006,2115207,0
2014-05-21,15.055,15.31,15.016,15.186,1906909,0
2014-05-22,15.224,15.405,15.141,15.281,967477,0
2014-05-23,15.253,15.33,15.186,15.215,2251558,0
2014-05-27,15.34,15.509,15.273,15.405,2754816,0
2014-05-28,15.405,15.452,15.224,15.273,1689273,0
2014-05-29,15.358,15.462,15.167,15.244,1490640,0
2014-05-30,15.244,15.509,15.112,15.263,1933965,0
2014-06-02,15.366,15.556,15.291,15.49,1421474,0
2014-06-03,15.442,15.689,15.348,15.613,1675736,0
2014-06-04,15.631,16.123,15.613,15.943,2261944,0
2014-06-05,16.067,16.094,15.888,15.915,1543110,0
2014-06-06,16.002,16.164,15.963,16.011,2056272,0
2014-06-09,15.992,16.104,15.915,15.992,1996377,0
2014-06-10,15.983,16.21,15.897,16.191,1450045,0
2014-06-11,16.077,16.182,15.983,16.03,908393,0
2014-06-12,16.03,16.095,15.802,15.858,1032430,0
2014-06-13,15.935,15.992,15.794,15.868,1079656,0
2014-06-16,15.83,16.03,15.612,16.002,1158540,0
2014-06-17,15.992,16.561,15.973,16.505,1559384,0
2014-06-18,16.495,16.619,16.381,16.551,1172085,0
2014-06-19,16.609,16.609,16.372,16.466,1058396,0
2014-06-20,16.599,16.876,16.551,16.569,2608400,0
2014-06-23,16.561,16.599,16.304,16.486,1015512,0
2014-06-24,16.495,16.913,16.42,16.439,3213763,0
2014-06-25,16.332,16.903,16.277,16.732,3200494,0
2014-06-26,16.685,17.047,16.505,16.951,2762989,0
2014-06-27,16.826,17.037,16.742,16.876,3861785,0
2014-06-30,16.894,17.093,16.846,16.903,2021378,0
2014-07-01,16.913,17.322,16.913,17.083,1696400,0
2014-07-02,17.102,17.208,16.876,16.913,1586939,0
2014-07-03,17.075,17.293,17.037,17.235,647851,0
2014-07-07,17.235,17.235,17.017,17.027,1482633,0
2014-07-08,16.988,16.988,16.629,16.629,1550050,0
2014-07-09,16.713,16.79,16.579,16.609,1445355,0
2014-07-10,16.259,16.533,16.077,16.448,2187998,0
2014-07-11,16.372,16.505,16.277,16.401,1119285,0
2014-07-14,16.589,16.78,16.589,16.666,1691302,0
2014-07-15,16.619,16.742,16.362,16.505,1245596,0
2014-07-16,16.579,16.589,16.342,16.362,948972,0
2014-07-17,16.173,16.381,16.011,16.068,1540420,0
2014-07-18,16.086,16.439,16.086,16.42,1912206,0
2014-07-21,16.323,16.332,16.144,16.2,1269282,0
2014-07-22,16.304,16.342,16.22,16.286,1062138,0
2014-07-23,16.342,16.401,16.191,16.332,828617,0
2014-07-24,16.332,16.476,16.277,16.372,1110908,0
2014-07-25,16.21,16.342,16.182,16.286,1338145,0
2014-07-28,16.332,16.381,16.114,16.313,1402720,0
2014-07-29,15.925,16.269,15.802,15.868,3314767,0
2014-07-30,16.03,16.049,15.679,15.897,1568389,0
2014-07-31,15.698,15.811,15.346,15.365,2361372,0
2014-08-01,15.346,15.46,15.091,15.222,1789640,0
2014-08-04,15.271,15.45,15.164,15.393,1843378,0
2014-08-05,15.271,15.565,15.271,15.469,1858442,0
2014-08-06,15.338,15.802,15.338,15.66,1879346,0
2014-08-07,15.744,15.84,15.384,15.478,1727424,0
2014-08-08,15.469,15.602,15.403,15.546,1780227,0
2014-08-11,16.077,16.658,15.774,15.811,1788785,0
2014-08-12,15.744,15.878,15.66,15.744,1712778,0
2014-08-13,15.764,15.973,15.735,15.953,1409820,0
2014-08-14,15.935,16.191,15.935,16.191,1079146,0
2014-08-15,16.277,16.286,15.698,15.983,2045452,0
2014-08-18,16.164,16.524,16.164,16.524,1829474,0
2014-08-19,16.524,16.658,16.476,16.561,1154495,0
2014-08-20,16.505,16.694,16.429,16.579,1423243,0
2014-08-21,16.551,16.903,16.456,16.866,1093620,0
2014-08-22,16.826,16.903,16.742,16.742,711229,0
2014-08-25,16.836,17.017,16.79,16.951,1000016,0
2014-08-26,16.988,17.111,16.941,17.056,1185845,0
2014-08-27,17.075,17.169,17.027,17.027,996355,0
2014-08-28,16.922,16.998,16.79,16.876,718174,0
2014-08-29,16.913,17.037,16.856,16.951,867888,0
2014-09-02,17.047,17.225,16.98,17.16,911688,0
2014-09-03,17.283,17.283,16.903,16.922,849722,0
2014-09-04,16.941,17.065,16.658,16.703,937822,0
2014-09-05,16.619,16.703,16.486,16.685,607025,0
2014-09-08,16.639,16.742,16.513,16.629,569309,0
2014-09-09,16.579,16.589,16.331,16.341,759397,0
2014-09-10,16.39,16.475,16.247,16.438,881155,0
2014-09-11,16.331,16.599,16.294,16.569,3060256,0
2014-09-12,16.475,16.666,16.419,16.599,1204348,0
2014-09-15,16.579,16.579,16.361,16.456,1051366,0
2014-09-16,16.428,16.599,16.371,16.541,1073844,0
2014-09-17,16.589,16.658,16.322,16.456,986701,0
2014-09-18,16.551,16.619,16.465,16.541,770721,0
2014-09-19,16.599,16.649,16.285,16.322,2132293,0
2014-09-22,16.238,16.285,16.047,16.257,1544312,0
2014-09-23,16.198,16.494,16.198,16.198,1931209,0
2014-09-24,16.218,16.371,16.18,16.322,913953,0
2014-09-25,16.257,16.294,15.98,16.047,1530398,0
2014-09-26,16.056,16.257,16,16.152,943421,0
2014-09-29,15.932,16.267,15.875,16.132,1037417,0
2014-09-30,16.132,16.257,16,16.162,2326881,0
2014-10-01,16.094,16.312,15.96,16.162,3728255,0
2014-10-02,16.171,16.341,16.009,16.208,3870406,0
2014-10-03,16.41,16.513,16.322,16.331,1025739,0
2014-10-06,16.428,16.428,16.198,16.208,822966,0
2014-10-07,16.075,16.331,16.028,16.132,3025804,0
2014-10-08,16.122,16.257,15.96,16.257,1498230,0
2014-10-09,16.218,16.218,15.722,15.732,1563394,0
2014-10-10,15.656,15.885,15.589,15.656,1855575,0
2014-10-13,15.675,15.865,15.494,15.503,1537209,0
2014-10-14,15.626,15.932,15.542,15.684,1929515,0
2014-10-15,15.446,15.475,14.94,15.226,2279906,0
2014-10-16,14.969,15.589,14.949,15.342,1575952,0
2014-10-17,15.571,15.875,15.417,15.818,1601224,0
2014-10-20,15.781,16.094,15.741,16.038,1373308,0
2014-10-21,16.18,16.629,16.142,16.609,1385828,0
2014-10-22,16.723,16.76,16.238,16.247,1218035,0
2014-10-23,16.465,16.666,16.38,16.456,1263724,0
2014-10-24,16.504,16.541,16.331,16.485,1106095,0
2014-10-27,16.419,16.523,16.331,16.465,1457880,0
2014-10-28,16.569,16.932,16.456,16.932,1921063,0
2014-10-29,16.999,17.142,16.649,16.827,1536573,0
2014-10-30,16.77,17.123,16.751,17.008,1231114,0
2014-10-31,17.324,17.381,17.142,17.277,1331611,0
2014-11-03,17.294,17.341,17.133,17.191,1117458,0
2014-11-04,17.123,17.39,17.018,17.351,1057032,0
2014-11-05,17.457,17.599,17.341,17.439,1074482,0
2014-11-06,17.361,17.361,16.981,17.341,1314531,0
2014-11-07,17.285,17.341,17.142,17.267,1267828,0
2014-11-10,17.277,17.324,17.066,17.247,825858,0
2014-11-11,17.285,17.429,17.028,17.094,1483974,0
2014-11-12,16.751,17.084,16.703,17.057,1887818,0
2014-11-13,17.094,17.237,16.961,17.057,927579,0
2014-11-14,17.181,17.285,16.971,16.989,1771099,0
2014-11-17,16.952,17.057,16.886,16.961,1034602,0
2014-11-18,16.971,17.162,16.895,16.904,1013179,0
2014-11-19,16.914,16.932,16.532,16.599,1252738,0
2014-11-20,16.475,16.742,16.419,16.723,2467601,0
2014-11-21,16.942,17.038,16.513,16.523,1400777,0
2014-11-24,16.609,16.78,16.579,16.723,1030366,0
2014-11-25,16.76,16.971,16.723,16.942,851662,0
2014-11-26,16.942,16.942,16.732,16.751,636377,0
2014-11-28,16.751,16.837,16.504,16.523,390086,0
2014-12-01,16.438,16.485,16.208,16.208,1078042,0
2014-12-02,16.247,16.371,16.102,16.228,1224056,0
2014-12-03,16.267,16.4,16.162,16.294,1509477,0
2014-12-04,16.303,16.361,16.152,16.267,702082,0
2014-12-05,16.312,16.609,16.312,16.589,1422313,0
2014-12-08,16.532,16.915,16.246,16.284,1891282,0
2014-12-09,16.092,16.227,15.988,16.12,1971903,0
2014-12-10,16.036,16.13,15.729,15.778,2452638,0
2014-12-11,15.882,16.045,15.788,15.843,1099067,0
2014-12-12,15.623,15.672,15.193,15.193,1366707,0
2014-12-15,15.299,15.299,14.811,14.889,1990425,0
2014-12-16,14.861,15.462,14.762,15.1,1988842,0
2014-12-17,15.137,15.691,15.09,15.691,1742699,0
2014-12-18,15.911,16.045,15.729,16.026,1374462,0
2014-12-19,16.083,16.379,15.939,16.197,3644833,0
2014-12-22,16.266,16.36,16.197,16.321,639149,0
2014-12-23,16.389,16.733,16.35,16.504,1623733,0
2014-12-24,16.513,16.619,16.427,16.551,862288,0
2014-12-26,16.666,16.694,16.551,16.589,904285,0
2014-12-29,16.599,16.887,16.523,16.771,709674,0
2014-12-30,16.658,16.896,16.599,16.781,589897,0
2014-12-31,16.868,16.878,16.465,16.465,788037,0
2015-01-02,16.599,16.629,16.11,16.311,843273,0
2015-01-05,16.16,16.237,15.719,15.834,870201,0
2015-01-06,15.843,15.958,15.538,15.585,1521382,0
2015-01-07,15.691,15.92,15.633,15.739,1105974,0
2015-01-08,15.872,16.092,15.758,15.806,1131858,0
2015-01-09,15.788,15.788,15.222,15.222,1491763,0
2015-01-12,15.193,15.394,14.899,15.347,1588707,0
2015-01-13,15.462,15.709,15.137,15.222,1511413,0
2015-01-14,14.973,15.011,14.687,14.899,967289,0
2015-01-15,14.899,15.021,14.333,14.333,2550850,0
2015-01-16,14.238,14.697,14.238,14.678,1548602,0
2015-01-20,14.714,14.771,14.373,14.504,1048469,0
2015-01-21,14.448,14.992,14.373,14.801,1706958,0
2015-01-22,14.926,15.173,14.752,15.173,953459,0
2015-01-23,15.09,15.251,15.001,15.08,814042,0
2015-01-26,15.021,15.318,14.917,15.231,830148,0
2015-01-27,14.983,15.28,14.926,15.117,814995,0
2015-01-28,15.203,15.241,14.733,14.742,1008213,0
2015-01-29,14.724,15.07,14.622,15.021,1044727,0
2015-01-30,14.963,15.137,14.697,14.841,1723944,0
2015-02-02,14.926,15.529,14.879,15.471,1660708,0
2015-02-03,15.633,15.988,15.604,15.901,1426635,0
2015-02-04,15.788,16.054,15.595,15.633,1338319,0
2015-02-05,15.653,15.92,15.567,15.872,841579,0
2015-02-06,15.978,16.36,15.968,16.207,1355597,0
2015-02-09,16.1,16.35,16.064,16.092,1278970,0
2015-02-10,16.169,16.293,15.92,16.15,1120681,0
2015-02-11,16.073,16.293,15.748,15.939,2102752,0
2015-02-12,16.073,16.275,15.998,16.246,866973,0
2015-02-13,16.16,16.379,16.15,16.275,1008392,0
2015-02-17,16.227,16.293,15.978,16.054,960717,0
2015-02-18,15.978,16.045,15.682,15.729,961681,0
2015-02-19,15.595,16.026,15.557,15.892,921181,0
2015-02-20,15.788,15.862,15.432,15.672,1412841,0
2015-02-23,15.633,15.788,15.519,15.739,573232,0
2015-02-24,15.768,16.036,15.748,15.768,651946,0
2015-02-25,15.719,15.834,15.567,15.7,599177,0
2015-02-26,15.663,15.758,15.509,15.633,655385,0
2015-02-27,15.643,15.739,15.548,15.548,945147,0
2015-03-02,15.538,15.709,15.442,15.585,1016341,0
2015-03-03,15.509,15.663,15.49,15.576,984024,0
2015-03-04,15.604,15.663,15.357,15.604,1054409,0
2015-03-05,15.614,15.958,15.519,15.872,1502653,0
2015-03-06,15.882,16.506,15.882,16.247,2827507,0
2015-03-09,16.286,16.286,15.806,16.084,1526086,0
2015-03-10,15.862,15.882,15.373,15.383,1459187,0
2015-03-11,15.412,16.074,15.336,16.055,1594861,0
2015-03-12,16.228,16.362,16.111,16.313,1101555,0
2015-03-13,16.286,16.411,15.978,16.391,1266823,0
2015-03-16,16.448,16.764,16.277,16.716,1708030,0
2015-03-17,16.612,16.822,16.554,16.697,1124167,0
2015-03-18,16.612,16.726,16.477,16.602,1431363,0
2015-03-19,16.572,16.632,16.228,16.401,856462,0
2015-03-20,16.487,16.736,16.352,16.688,1625186,0
2015-03-23,16.688,16.832,16.572,16.754,1261719,0
2015-03-24,16.726,16.784,16.563,16.582,810509,0
2015-03-25,16.563,16.688,16.277,16.304,848127,0
2015-03-26,16.295,16.429,16.141,16.362,1419797,0
2015-03-27,16.332,16.362,16.161,16.257,732252,0
2015-03-30,16.381,16.678,16.267,16.544,719954,0
2015-03-31,16.401,16.582,16.342,16.525,825352,0
2015-04-01,16.496,16.582,16.257,16.439,1035904,0
2015-04-02,17.207,17.35,16.842,17.073,11619306,0
2015-04-06,16.918,17.198,16.832,17.091,26180015,0
2015-04-07,17.044,17.082,16.746,16.784,3203654,0
2015-04-08,16.794,16.872,16.642,16.832,2013141,0
2015-04-09,16.804,17.274,16.774,17.244,1670240,0
2015-04-10,17.244,17.274,16.822,17.004,1716678,0
2015-04-13,16.957,17.082,16.832,16.984,1221181,0
2015-04-14,16.9,17.053,16.726,16.872,1737000,0
2015-04-15,16.872,17.101,16.832,17.004,1232696,0
2015-04-16,16.947,17.053,16.872,17.024,1106786,0
2015-04-17,16.832,16.862,16.592,16.764,1718135,0
2015-04-20,16.813,17.149,16.774,17.11,1492514,0
2015-04-21,17.168,17.234,17.014,17.198,1756646,0
2015-04-22,17.188,17.36,17.014,17.264,2297595,0
2015-04-23,17.14,17.447,17.063,17.38,1748042,0
2015-04-24,17.37,17.389,17.073,17.073,1441355,0
2015-04-27,17.101,17.12,16.688,16.842,1750335,0
2015-04-28,16.813,17.234,16.774,17.215,1565164,0
2015-04-29,17.207,17.466,17.12,17.264,1676246,0
2015-04-30,16.439,16.984,16.189,16.313,3233178,0
2015-05-01,16.411,16.754,16.342,16.706,2781657,0
2015-05-04,16.746,16.976,16.716,16.862,1504828,0
2015-05-05,16.794,16.984,16.706,16.822,1603199,0
2015-05-06,16.928,16.984,16.736,16.976,1370061,0
2015-05-07,16.947,17.254,16.882,17.12,1568618,0
2015-05-08,17.215,17.293,17.044,17.274,1165017,0
2015-05-11,17.322,17.811,17.302,17.724,2388490,0
2015-05-12,17.659,17.917,17.523,17.869,2861759,0
2015-05-13,17.85,17.925,17.695,17.695,1163661,0
2015-05-14,17.791,17.869,17.591,17.62,1312778,0
2015-05-15,17.62,17.724,17.36,17.409,1351382,0
2015-05-18,17.418,17.62,17.36,17.571,1551208,0
2015-05-19,17.62,17.724,17.533,17.639,1185604,0
2015-05-20,17.659,17.715,17.447,17.456,1671348,0
2015-05-21,17.399,17.821,17.37,17.62,2180184,0
2015-05-22,17.571,17.705,17.503,17.561,1241502,0
2015-05-26,17.493,17.513,17.149,17.168,979925,0
2015-05-27,17.198,17.523,17.178,17.483,1374259,0
2015-05-28,17.456,17.466,17.264,17.399,1613410,0
2015-05-29,17.35,17.389,17.12,17.274,1258592,0
2015-06-01,17.331,17.447,17.004,17.159,1674993,0
2015-06-02,17.159,17.542,17.091,17.475,1314564,0
2015-06-03,17.428,17.811,17.428,17.639,1544113,0
2015-06-04,17.503,17.685,17.428,17.456,985262,0
2015-06-05,17.581,17.668,17.38,17.542,1653322,0
2015-06-08,17.483,17.6,17.321,17.33,1010243,0
2015-06-09,17.33,17.533,17.214,17.428,1349681,0
2015-06-10,17.6,17.977,17.542,17.87,1859122,0
2015-06-11,17.889,18.092,17.842,18.072,1571392,0
2015-06-12,17.937,18.168,17.927,18.12,970382,0
2015-06-15,17.87,18.072,17.725,17.745,1582109,0
2015-06-16,17.696,18.024,17.668,17.967,1266126,0
2015-06-17,18.063,18.168,17.851,17.889,1067751,0
2015-06-18,18.005,18.168,17.879,18.092,1433771,0
2015-06-19,18.246,18.612,18.015,18.592,5586333,0
2015-06-22,18.708,18.776,18.351,18.555,1886782,0
2015-06-23,18.63,18.639,18.274,18.612,1736486,0
2015-06-24,18.612,18.668,18.418,18.458,1396298,0
2015-06-25,18.342,18.467,18.12,18.129,2592456,0
2015-06-26,18.236,18.313,18.092,18.236,3351178,0
2015-06-29,17.977,18.198,17.503,17.523,1844221,0
2015-06-30,17.754,17.908,17.561,17.677,1801116,0
2015-07-01,17.967,18.11,17.668,17.706,1894464,0
2015-07-02,17.706,17.763,17.542,17.659,1132938,0
2015-07-06,17.398,17.735,17.398,17.523,1245468,0
2015-07-07,17.513,17.659,17.138,17.62,1371177,0
2015-07-08,17.428,17.542,17.002,17.138,2434775,0
2015-07-09,17.418,17.571,17.311,17.359,1202285,0
2015-07-10,17.677,17.822,17.456,17.686,1085087,0
2015-07-13,17.87,18.005,17.745,17.918,1030380,0
2015-07-14,17.822,18.005,17.639,17.977,751937,0
2015-07-15,18.053,18.12,17.832,18.072,796092,0
2015-07-16,18.274,18.448,18.139,18.303,997370,0
2015-07-17,18.274,18.274,18.101,18.236,759655,0
2015-07-20,18.294,18.525,18.158,18.198,706089,0
2015-07-21,18.198,18.477,18.158,18.207,770658,0
2015-07-22,18.303,18.303,18.082,18.227,747924,0
2015-07-23,18.284,18.38,18.072,18.11,885363,0
2015-07-24,18.323,18.575,18.158,18.284,3080659,0
2015-07-27,17.763,18.149,17.763,17.898,1561972,0
2015-07-28,18.063,18.178,17.802,18.158,1334429,0
2015-07-29,18.168,18.477,18.11,18.284,1678651,0
2015-07-30,17.62,17.87,16.81,17.147,4075017,0
2015-07-31,17.118,17.321,16.849,17.187,3338617,0
2015-08-03,17.187,17.197,16.916,17.099,1700661,0
2015-08-04,17.099,17.301,16.982,17.061,1371903,0
2015-08-05,17.118,17.349,17.071,17.147,1655917,0
2015-08-06,17.177,17.263,17.032,17.109,1762830,0
2015-08-07,17.032,17.206,16.713,16.906,1395571,0
2015-08-10,17.08,17.716,17.002,17.668,2245432,0
2015-08-11,17.418,17.639,17.339,17.523,1216276,0
2015-08-12,17.359,17.483,16.849,17.428,1740623,0
2015-08-13,17.398,17.668,17.379,17.629,1043876,0
2015-08-14,17.706,17.851,17.591,17.851,1465848,0
2015-08-17,17.716,17.802,17.551,17.745,1079066,0
2015-08-18,17.735,17.812,17.591,17.668,956159,0
2015-08-19,17.61,17.851,17.233,17.456,814256,0
2015-08-20,17.282,17.292,16.926,16.935,1233425,0
2015-08-21,16.638,16.849,16.327,16.638,2364603,0
2015-08-24,15.51,16.376,15.413,15.818,2988206,0
2015-08-25,16.337,16.337,15.577,15.586,1953946,0
2015-08-26,15.972,16.203,15.577,16.165,1691418,0
2015-08-27,16.367,17.032,16.252,17.022,2397613,0
2015-08-28,16.945,17.263,16.781,17.109,1490554,0
2015-08-31,16.935,17.33,16.859,17.233,1430139,0
2015-09-01,16.849,17.022,16.694,16.771,1872250,0
2015-09-02,17.032,17.118,16.743,17.032,1271730,0
2015-09-03,17.099,17.349,17.052,17.08,1143840,0
2015-09-04,16.829,17.032,16.666,16.781,986055,0
2015-09-08,17.235,17.421,17.023,17.332,1407123,0
2015-09-09,17.7,17.894,17.1,17.149,1131283,0
2015-09-10,17.139,17.411,17.033,17.275,1324858,0
2015-09-11,17.072,17.391,17.003,17.391,997602,0
2015-09-14,17.401,17.459,17.255,17.332,633052,0
2015-09-15,17.45,17.72,17.351,17.7,1308802,0
2015-09-16,17.7,18,17.663,17.962,1252662,0
2015-09-17,17.972,18.145,17.786,17.894,1930996,0
2015-09-18,17.729,17.767,17.199,17.293,4588203,0
2015-09-21,17.486,17.826,17.44,17.816,2017846,0
2015-09-22,17.516,17.836,17.44,17.786,1598809,0
2015-09-23,17.826,17.981,17.729,17.846,1120641,0
2015-09-24,17.623,18.038,17.477,17.972,1283827,0
2015-09-25,18.27,18.377,18.068,18.252,1701268,0
2015-09-28,18.038,18.135,17.758,17.816,1399611,0
2015-09-29,17.865,18.145,17.767,18.087,1652778,0
2015-09-30,18.339,18.406,18.01,18.194,1926037,0
2015-10-01,18.203,18.329,17.884,18.097,1825127,0
2015-10-02,17.739,18.028,17.341,18,2356340,0
2015-10-05,18.164,18.59,18.058,18.572,1680366,0
2015-10-06,18.552,18.61,18.28,18.396,1683692,0
2015-10-07,18.58,18.804,18.396,18.794,2196709,0
2015-10-08,18.726,18.764,18.416,18.572,1632617,0
2015-10-09,18.6,18.666,18.416,18.572,1333512,0
2015-10-12,18.522,18.859,18.445,18.794,816095,0
2015-10-13,18.716,18.988,18.59,18.6,583012,0
2015-10-14,18.542,18.736,18.28,18.329,920784,0
2015-10-15,18.396,18.696,18.213,18.696,1159198,0
2015-10-16,18.804,19.064,18.562,18.647,947045,0
2015-10-19,18.572,18.794,18.542,18.686,791776,0
2015-10-20,18.726,18.958,18.686,18.843,1131462,0
2015-10-21,18.908,18.978,18.349,18.358,1433283,0
2015-10-22,18.503,18.774,18.484,18.657,1370423,0
2015-10-23,18.918,19.18,18.726,19.112,1159508,0
2015-10-26,19.073,19.19,18.823,18.833,1423255,0
2015-10-27,18.657,18.869,18.184,18.339,2241269,0
2015-10-28,18.425,19.055,18.386,19.055,2849403,0
2015-10-29,18.997,19.249,18.696,18.853,1759991,0
2015-10-30,18.804,18.878,18.512,18.58,1265070,0
2015-11-02,18.637,19.122,18.58,19.045,1286609,0
2015-11-03,19.035,19.239,18.888,19.131,884598,0
2015-11-04,18.754,18.888,18.406,18.552,1344163,0
2015-11-05,18.552,18.898,18.484,18.833,680817,0
2015-11-06,19.035,19.286,19.006,19.249,1399062,0
2015-11-09,19.239,19.276,18.859,18.948,856232,0
2015-11-10,18.908,19.266,18.843,19.23,1460164,0
2015-11-11,19.305,19.344,19.083,19.122,512809,0
2015-11-12,18.968,19.064,18.696,18.726,675753,0
2015-11-13,18.706,19.083,18.706,18.794,1040095,0
2015-11-16,18.716,18.878,18.512,18.853,961932,0
2015-11-17,19.092,19.23,18.804,18.938,1657741,0
2015-11-18,19.006,19.305,18.823,19.295,860508,0
2015-11-19,19.17,19.324,19.112,19.23,1609148,0
2015-11-20,19.295,19.683,19.22,19.606,1362876,0
2015-11-23,19.576,19.674,19.324,19.393,893902,0
2015-11-24,19.22,19.547,19.15,19.442,969272,0
2015-11-25,19.49,19.616,19.393,19.527,785137,0
2015-11-27,19.517,19.703,19.471,19.596,569364,0
2015-11-30,19.636,19.693,19.499,19.566,971858,0
2015-12-01,19.664,20.109,19.664,20.089,1330223,0
2015-12-02,20.109,20.196,19.432,19.452,1486456,0
2015-12-03,19.626,19.654,19.21,19.22,1189737,0
2015-12-04,19.23,19.693,19.18,19.626,826388,0
2015-12-07,19.576,19.596,19.102,19.266,762496,0
2015-12-08,19.091,19.23,18.897,19.063,845008,0
2015-12-09,19.005,19.2,18.49,18.559,900034,0
2015-12-10,18.569,18.887,18.452,18.694,809166,0
2015-12-11,18.306,18.471,17.811,18.093,1238473,0
2015-12-14,18.141,18.248,17.694,17.801,1234545,0
2015-12-15,18.005,18.219,17.811,18.19,1254649,0
2015-12-16,18.364,18.519,18.024,18.471,1118860,0
2015-12-17,18.471,18.714,18.238,18.296,1384872,0
2015-12-18,18.122,18.306,17.667,17.763,4533547,0
2015-12-21,17.86,18.015,17.667,17.898,1446380,0
2015-12-22,18.024,18.258,17.967,18.19,1904663,0
2015-12-23,18.384,18.664,18.248,18.664,1342735,0
2015-12-24,18.811,19.21,18.782,19.131,1185174,0
2015-12-28,19.015,19.131,18.529,18.802,1011206,0
2015-12-29,18.967,19.091,18.841,19.025,930893,0
2015-12-30,18.987,19.035,18.752,18.762,849581,0
2015-12-31,18.684,18.767,18.398,18.529,2312841,0
2016-01-04,18.16,18.16,17.607,17.918,1894215,0
2016-01-05,17.947,18.112,17.87,18.005,1109302,0
2016-01-06,17.617,17.723,17.268,17.5,1436669,0
2016-01-07,17.141,17.306,16.627,16.714,2905958,0
2016-01-08,16.88,16.889,16.482,16.52,1686622,0
2016-01-11,16.52,16.962,16.374,16.85,3464831,0
2016-01-12,17.015,17.045,16.511,16.811,3051706,0
2016-01-13,16.938,17.176,16.364,16.549,3539044,0
2016-01-14,16.597,16.647,16.306,16.334,4875512,0
2016-01-15,15.802,16.017,15.536,15.841,1924206,0
2016-01-19,16.151,16.491,15.607,15.744,1903711,0
2016-01-20,15.413,15.831,15.007,15.616,2145431,0
2016-01-21,15.607,16.205,15.579,15.754,1854825,0
2016-01-22,15.947,16.21,15.874,16.141,1390045,0
2016-01-25,15.928,15.997,15.55,15.598,1463417,0
2016-01-26,15.714,16.111,15.714,16.017,1308372,0
2016-01-27,15.937,16.315,15.841,15.918,1516974,0
2016-01-28,16.073,16.374,16.017,16.354,1745806,0
2016-01-29,16.394,16.962,16.394,16.889,3074300,0
2016-02-01,16.792,17.078,16.695,16.811,1345859,0
2016-02-02,16.587,16.85,16.344,16.686,2153809,0
2016-02-03,16.84,16.908,16.264,16.482,1959291,0
2016-02-04,16.404,16.632,16.374,16.568,1193605,0
2016-02-05,16.501,16.772,16.306,16.462,1449219,0
2016-02-08,16.151,16.191,15.307,15.57,2386387,0
2016-02-09,15.179,15.384,14.88,15.006,3631062,0
2016-02-10,15.122,15.398,14.976,15.065,2123714,0
2016-02-11,14.539,15.189,14.23,14.696,2567683,0
2016-02-12,14.812,15.695,14.812,15.511,1781361,0
2016-02-16,15.754,16.22,15.579,16.171,1583953,0
2016-02-17,16.364,16.908,16.364,16.811,2473454,0
2016-02-18,16.88,17.102,16.695,16.84,1591957,0
2016-02-19,16.753,17.171,16.627,17.074,1714835,0
2016-02-22,17.211,17.384,17.025,17.074,1217058,0
2016-02-23,17.005,17.238,16.627,16.87,1370604,0
2016-02-24,16.587,16.889,16.141,16.82,940568,0
2016-02-25,16.84,16.995,16.647,16.995,1393490,0
2016-02-26,17.141,17.228,16.928,17.092,1274909,0
2016-02-29,17.074,17.181,16.849,16.918,1488725,0
2016-03-01,17.083,17.53,17.005,17.52,938326,0
2016-03-02,17.52,17.694,17.334,17.637,1259425,0
2016-03-03,17.588,17.85,17.51,17.811,886206,0
2016-03-04,17.87,17.947,17.607,17.743,1676456,0
2016-03-07,17.637,18.024,17.617,17.977,815648,0
2016-03-08,17.771,17.879,17.089,17.352,1580364,0
2016-03-09,17.478,17.666,17.255,17.508,633345,0
2016-03-10,17.626,17.713,17.158,17.412,790039,0
2016-03-11,17.666,17.977,17.576,17.879,1270060,0
2016-03-14,17.713,17.83,17.474,17.752,1689390,0
2016-03-15,17.265,17.82,17.265,17.703,902132,0
2016-03-16,17.703,17.962,17.606,17.889,1106759,0
2016-03-17,17.86,18.123,17.626,17.995,1180412,0
2016-03-18,18.113,18.171,17.927,18.123,2613343,0
2016-03-21,18.113,18.171,17.855,18.142,823787,0
2016-03-22,17.967,18.171,17.771,18.024,847116,0
2016-03-23,18.015,18.064,17.879,17.879,746493,0
2016-03-24,17.693,17.693,17.342,17.596,993747,0
2016-03-28,17.684,17.82,17.498,17.752,718361,0
2016-03-29,17.656,17.977,17.367,17.937,1627721,0
2016-03-30,18.044,18.171,17.86,17.937,1874342,0
2016-03-31,17.879,18.123,17.441,17.46,2875645,0
2016-04-01,17.372,17.8,17.118,17.771,2073211,0
2016-04-04,17.78,17.86,17.352,17.412,1239731,0
2016-04-05,17.235,17.323,16.973,17.168,1120048,0
2016-04-06,17.188,17.352,17.041,17.06,1513682,0
2016-04-07,16.866,16.944,16.388,16.533,1091837,0
2016-04-08,16.748,17.021,16.558,16.652,888530,0
2016-04-11,16.826,17.07,16.739,16.777,1218736,0
2016-04-12,16.856,17.298,16.856,17.255,970083,0
2016-04-13,17.422,17.86,17.382,17.86,946250,0
2016-04-14,17.84,18.093,17.771,17.977,946461,0
2016-04-15,17.947,18.054,17.86,18.054,927621,0
2016-04-18,18.005,18.034,17.771,17.977,876065,0
2016-04-19,17.995,18.277,17.79,18.267,898410,0
2016-04-20,18.259,18.702,18.152,18.677,1222034,0
2016-04-21,18.687,18.805,18.478,18.629,952229,0
2016-04-22,18.687,18.951,18.61,18.951,866099,0
2016-04-25,18.881,18.981,18.531,18.795,1127887,0
2016-04-26,18.881,19.234,18.805,19.195,939603,0
2016-04-27,19.195,19.3,18.961,18.99,1287714,0
2016-04-28,18.093,18.386,17.87,18.113,1856043,0
2016-04-29,18.103,18.196,17.675,17.898,2249075,0
2016-05-02,18.044,18.267,17.78,18.249,1187818,0
2016-05-03,17.995,18.123,17.566,17.985,1201748,0
2016-05-04,17.771,18.142,17.651,17.78,1058213,0
2016-05-05,17.918,18.23,17.713,17.957,1202848,0
2016-05-06,17.82,18.249,17.722,18.239,1140263,0
2016-05-09,18.123,18.366,18.005,18.259,1191634,0
2016-05-10,18.347,18.834,18.347,18.727,1892601,0
2016-05-11,18.62,18.946,18.551,18.561,1345044,0
2016-05-12,18.638,18.814,18.444,18.677,1243449,0
2016-05-13,18.59,18.844,18.386,18.502,1030234,0
2016-05-16,18.561,18.775,18.395,18.638,1295555,0
2016-05-17,18.629,18.795,18.405,18.473,1286643,0
2016-05-18,18.434,19.234,18.395,19.135,2234648,0
2016-05-19,19.009,19.155,18.62,18.854,1054053,0
2016-05-20,18.971,19.244,18.814,19.105,1018222,0
2016-05-23,19.076,19.135,18.844,19.029,1106008,0
2016-05-24,19.225,19.633,19.225,19.563,1144623,0
2016-05-25,19.682,19.983,19.672,19.768,1233762,0
2016-05-26,19.768,19.916,19.598,19.643,572991,0
2016-05-27,19.662,19.906,19.662,19.866,925047,0
2016-05-31,20.022,20.022,19.643,19.768,1374972,0
2016-06-01,19.573,19.759,19.369,19.702,990330,0
2016-06-02,19.633,19.797,19.563,19.788,966003,0
2016-06-03,19.534,19.534,19.057,19.262,1137616,0
2016-06-06,19.29,19.563,19.262,19.379,1283368,0
2016-06-07,19.439,19.496,19.32,19.349,811313,0
2016-06-08,19.31,19.507,19.271,19.429,767236,0
2016-06-09,19.262,19.262,18.998,19.047,1175923,0
2016-06-10,18.773,18.832,18.621,18.694,992016,0
2016-06-13,18.558,18.724,18.323,18.323,1019767,0
2016-06-14,18.264,18.348,18.019,18.118,822700,0
2016-06-15,18.156,18.352,18.069,18.069,692228,0
2016-06-16,17.854,18.166,17.706,18.147,730865,0
2016-06-17,18.166,18.362,18.098,18.196,1863544,0
2016-06-20,18.626,18.734,18.362,18.382,963083,0
2016-06-21,18.479,18.493,18.244,18.411,1317839,0
2016-06-22,18.46,18.655,18.391,18.391,982526,0
2016-06-23,18.763,18.859,18.714,18.842,1632244,0
2016-06-24,17.49,17.883,17.189,17.216,2425628,0
2016-06-27,16.886,16.886,15.652,15.71,3374783,0
2016-06-28,16.082,16.22,15.72,16.005,3117152,0
2016-06-29,16.2,16.571,16.063,16.513,1314652,0
2016-06-30,16.551,17.09,16.541,17.081,1657001,0
2016-07-01,16.991,17.199,16.904,17.031,1262794,0
2016-07-05,16.776,16.776,16.396,16.474,1402747,0
2016-07-06,16.278,16.586,16.225,16.531,1437496,0
2016-07-07,16.484,16.876,16.391,16.513,1152530,0
2016-07-08,16.806,17.159,16.806,17.061,1208790,0
2016-07-11,17.226,17.384,17.226,17.246,884157,0
2016-07-12,17.48,17.804,17.452,17.696,1086196,0
2016-07-13,17.668,17.764,17.49,17.599,1002431,0
2016-07-14,17.999,18.078,17.735,17.745,1385284,0
2016-07-15,17.873,17.873,17.589,17.629,1286797,0
2016-07-18,17.649,17.769,17.559,17.686,1448640,0
2016-07-19,17.589,17.696,17.54,17.629,805900,0
2016-07-20,17.745,17.834,17.549,17.745,832927,0
2016-07-21,17.755,17.844,17.654,17.735,991178,0
2016-07-22,17.784,18.009,17.745,17.98,778813,0
2016-07-25,17.912,18.137,17.912,17.971,846298,0
2016-07-26,17.921,18.147,17.921,18.029,977955,0
2016-07-27,18.108,18.293,16.958,17.179,3088307,0
2016-07-28,17.129,17.189,16.904,17.041,1762266,0
2016-07-29,16.954,17.169,16.876,16.991,1351789,0
2016-08-01,17.051,17.051,15.515,15.622,4809993,0
2016-08-02,15.613,15.709,14.946,14.966,7254714,0
2016-08-03,14.996,15.191,14.905,14.918,5366769,0
2016-08-04,14.871,15.191,14.791,15.153,9899016,0
2016-08-05,15.31,15.349,15.041,15.056,3733894,0
2016-08-08,15.114,15.251,14.88,14.89,2603351,0
2016-08-09,14.91,14.946,14.731,14.871,1998640,0
2016-08-10,14.831,15.201,14.811,15.056,2197198,0
2016-08-11,15.076,15.31,15.076,15.124,1530812,0
2016-08-12,14.996,15.124,14.89,15.006,1223060,0
2016-08-15,15.016,15.359,15.006,15.291,2139732,0
2016-08-16,15.281,15.575,15.171,15.446,1857503,0
2016-08-17,15.427,15.525,15.34,15.427,1136370,0
2016-08-18,15.446,15.575,15.281,15.31,1018621,0
2016-08-19,15.31,15.31,15.139,15.271,1090486,0
2016-08-22,15.251,15.368,15.181,15.201,2264883,0
2016-08-23,15.31,15.491,15.31,15.387,1411170,0
2016-08-24,15.427,15.7,15.427,15.652,1539380,0
2016-08-25,15.622,15.838,15.622,15.78,1278932,0
2016-08-26,15.857,15.955,15.32,15.486,2367841,0
2016-08-29,15.466,15.833,15.417,15.77,1501737,0
2016-08-30,15.828,15.995,15.828,15.965,1245756,0
2016-08-31,15.985,16.048,15.652,15.897,1768780,0
2016-09-01,15.955,16.151,15.545,15.682,1999740,0
2016-09-02,15.71,15.8,15.575,15.8,1517352,0
2016-09-06,15.79,15.809,15.51,15.8,1524908,0
2016-09-07,15.72,15.917,15.661,15.72,1257520,0
2016-09-08,15.74,15.941,15.73,15.828,1755430,0
2016-09-09,15.73,15.857,15.494,15.494,1520613,0
2016-09-12,15.338,15.71,15.208,15.69,1250715,0
2016-09-13,15.464,15.583,15.278,15.366,1178306,0
2016-09-14,15.338,15.514,15.208,15.308,1135284,0
2016-09-15,15.298,15.554,15.198,15.434,1602323,0
2016-09-16,15.298,15.298,14.806,14.826,3588487,0
2016-09-19,14.972,15.092,14.726,14.846,1919802,0
2016-09-20,14.982,14.982,14.698,14.856,1422778,0
2016-09-21,14.962,15.111,14.746,14.905,1602832,0
2016-09-22,14.962,15.288,14.952,15.198,1483177,0
2016-09-23,15.15,15.268,15.042,15.121,1217023,0
2016-09-26,15.012,15.052,14.786,14.915,1457883,0
2016-09-27,14.796,15.328,14.776,15.218,1987986,0
2016-09-28,15.288,15.602,15.288,15.592,1864601,0
2016-09-29,15.564,15.7,15.193,15.288,1639484,0
2016-09-30,14.078,15.178,14.058,15.012,8265370,0
2016-10-03,14.796,14.932,14.404,14.746,2532084,0
2016-10-04,14.776,15.062,14.726,14.866,1671189,0
2016-10-05,14.972,15.524,14.932,15.494,1636666,0
2016-10-06,15.574,15.681,15.328,15.534,2132153,0
2016-10-07,15.494,15.607,15.288,15.366,1786238,0
2016-10-10,15.524,15.809,15.524,15.681,1248643,0
2016-10-11,15.671,15.72,15.386,15.454,1220137,0
2016-10-12,15.405,15.641,15.405,15.494,1143676,0
2016-10-13,15.288,15.288,14.866,15.169,1282062,0
2016-10-14,15.386,15.583,15.357,15.405,953433,0
2016-10-17,15.444,15.621,15.347,15.366,1221506,0
2016-10-18,15.612,15.612,15.273,15.386,1167068,0
2016-10-19,15.425,15.504,15.347,15.357,912023,0
2016-10-20,15.318,15.42,15.111,15.131,2083308,0
2016-10-21,14.924,15.131,14.816,15.092,1848226,0
2016-10-24,15.288,15.288,14.962,15.082,1317152,0
2016-10-25,15.072,15.131,14.716,14.746,1412119,0
2016-10-26,14.688,15.022,14.62,15.022,1436285,0
2016-10-27,15.169,15.183,15.012,15.092,1201302,0
2016-10-28,15.131,15.131,14.6,14.826,1744650,0
2016-10-31,14.875,15.032,14.806,14.826,2091166,0
2016-11-01,14.915,15.012,14.678,14.806,1796557,0
2016-11-02,16.595,16.625,15.534,15.946,6160912,0
2016-11-03,15.946,16.093,15.7,15.73,2767763,0
2016-11-04,15.7,15.765,15.479,15.524,1275582,0
2016-11-07,15.917,16.054,15.76,15.79,1981115,0
2016-11-08,15.76,15.956,15.524,15.73,1958538,0
2016-11-09,16.113,16.359,15.72,15.73,6124727,0
2016-11-10,16.202,17.067,16.064,16.369,4806302,0
2016-11-11,16.183,16.92,16.183,16.861,3071990,0
2016-11-14,17.077,17.469,17.077,17.342,3604722,0
2016-11-15,17.146,17.253,16.891,17.156,1893832,0
2016-11-16,17.116,17.293,17.055,17.107,2089153,0
2016-11-17,17.116,17.303,17.017,17.206,1326191,0
2016-11-18,17.233,17.45,17.176,17.206,2783106,0
2016-11-21,17.352,17.568,17.206,17.548,2166094,0
2016-11-22,17.548,17.784,17.479,17.686,2625962,0
2016-11-23,17.716,17.814,17.568,17.696,1242817,0
2016-11-25,17.725,17.774,17.628,17.696,613376,0
2016-11-28,17.519,17.696,17.46,17.489,1650143,0
2016-11-29,17.598,17.774,17.362,17.392,1095267,0
2016-11-30,17.677,17.784,17.519,17.598,1692131,0
2016-12-01,17.755,17.962,17.725,17.794,3364781,0
2016-12-02,17.725,17.834,17.618,17.677,1568702,0
2016-12-05,17.913,17.962,17.686,17.932,1906007,0
2016-12-06,18.05,18.316,17.985,18.236,1554802,0
2016-12-07,18.316,18.736,18.207,18.266,3710172,0
2016-12-08,18.376,18.968,18.296,18.83,2124785,0
2016-12-09,18.858,19.205,18.77,19.145,1835723,0
2016-12-12,18.948,19.135,18.888,18.908,2020034,0
2016-12-13,18.948,19.086,18.636,18.81,1205842,0
2016-12-14,18.75,19.155,18.573,18.858,1494355,0
2016-12-15,18.928,19.639,18.913,19.313,3061972,0
2016-12-16,19.274,19.432,18.938,19.067,3314290,0
2016-12-19,18.968,19.254,18.968,19.205,1449330,0
2016-12-20,19.402,19.629,19.392,19.619,1632889,0
2016-12-21,19.599,19.599,19.392,19.402,666690,0
2016-12-22,19.452,19.452,19.165,19.225,961449,0
2016-12-23,19.195,19.372,19.165,19.225,710233,0
2016-12-27,19.284,19.392,19.215,19.215,461654,0
2016-12-28,19.205,19.313,18.958,18.997,808798,0
2016-12-29,18.958,19.225,18.873,18.988,509189,0
2016-12-30,19.057,19.057,18.85,18.908,885010,0
2017-01-03,19.254,19.392,18.85,19.007,921836,0
2017-01-04,19.125,19.377,19.125,19.245,1192811,0
2017-01-05,19.195,19.254,18.83,18.948,845270,0
2017-01-06,19.076,19.289,18.968,19.155,955129,0
2017-01-09,18.81,18.973,18.622,18.701,810285,0
2017-01-10,18.731,19.007,18.593,18.898,973811,0
2017-01-11,18.898,19.125,18.8,19.007,951363,0
2017-01-12,18.8,18.8,18.301,18.493,1477507,0
2017-01-13,18.741,19.135,18.622,19.047,1494927,0
2017-01-17,18.82,18.835,18.484,18.622,1120960,0
2017-01-18,18.83,18.997,18.523,18.888,841949,0
2017-01-19,18.988,19.067,18.755,19.007,1542062,0
2017-01-20,19.047,19.155,18.878,18.938,991325,0
2017-01-23,18.868,18.938,18.701,18.77,606486,0
2017-01-24,18.918,19.205,18.79,19.086,820402,0
2017-01-25,19.254,19.432,19.18,19.382,748175,0
2017-01-26,19.422,19.599,19.352,19.422,939937,0
2017-01-27,19.284,19.442,19.076,19.095,586965,0
2017-01-30,18.988,19.037,18.603,19.017,907521,0
2017-01-31,18.997,19.125,18.434,18.671,1249678,0
2017-02-01,18.938,19.225,18.711,18.888,964295,0
2017-02-02,18.711,18.908,18.523,18.681,815839,0
2017-02-03,19.017,19.225,18.918,19.027,799054,0
2017-02-06,18.76,19.105,18.75,18.968,766594,0
2017-02-07,19.095,19.095,18.83,18.888,1177630,0
2017-02-08,19.264,19.796,18.434,19.728,2346489,0
2017-02-09,19.856,20.133,19.796,19.886,1603574,0
2017-02-10,20.123,20.429,20.043,20.29,1494509,0
2017-02-13,20.449,20.656,20.439,20.489,1077682,0
2017-02-14,20.518,20.913,20.518,20.755,1479334,0
2017-02-15,20.784,21.002,20.616,20.992,1026167,0
2017-02-16,20.863,21.037,20.587,20.636,1568546,0
2017-02-17,20.537,20.656,20.29,20.656,1709546,0
2017-02-21,20.823,20.987,20.794,20.883,1617813,0
2017-02-22,20.735,20.972,20.735,20.823,1037256,0
2017-02-23,20.814,20.923,20.646,20.794,678698,0
2017-02-24,20.449,20.666,20.389,20.577,720259,0
2017-02-27,20.626,20.873,20.597,20.823,949056,0
2017-02-28,20.726,20.898,20.626,20.646,1477350,0
2017-03-01,21.337,21.427,20.982,20.992,1336452,0
2017-03-02,21.08,21.08,20.775,20.775,764253,0
2017-03-03,20.745,20.972,20.696,20.883,1070165,0
2017-03-06,20.676,20.726,20.527,20.626,747367,0
2017-03-07,20.606,20.616,20.379,20.399,780599,0
2017-03-08,20.667,20.697,20.221,20.221,1229962,0
2017-03-09,20.211,20.439,20.142,20.142,917378,0
2017-03-10,20.221,20.28,19.993,20.112,1743952,0
2017-03-13,20.112,20.171,19.973,20.013,1393125,0
2017-03-14,20.013,20.196,19.844,20.122,1186649,0
2017-03-15,20.191,20.231,19.854,20.042,1431209,0
2017-03-16,20.191,20.241,20.023,20.171,1757761,0
2017-03-17,20.142,20.439,19.914,20.409,3178307,0
2017-03-20,20.241,20.692,20.241,20.578,1990015,0
2017-03-21,20.707,20.736,20.132,20.152,3267207,0
2017-03-22,19.983,20.032,19.696,19.914,1472349,0
2017-03-23,19.884,20.201,19.656,20.052,1060099,0
2017-03-24,20.042,20.26,19.914,20.023,807967,0
2017-03-27,19.22,20.072,19.22,20.032,981524,0
2017-03-28,19.894,20.191,19.884,20.102,1242656,0
2017-03-29,19.983,20.161,19.914,19.973,787315,0
2017-03-30,19.963,20.31,19.943,20.231,1054671,0
2017-03-31,20.201,20.489,20.201,20.32,1013564,0
2017-04-03,20.32,20.419,19.993,20.251,1555112,0
2017-04-04,20.191,20.409,20.191,20.35,1207165,0
2017-04-05,20.439,20.548,20.211,20.241,1743517,0
2017-04-06,20.231,20.746,20.132,20.736,1380836,0
2017-04-07,20.548,20.905,20.528,20.746,1741069,0
2017-04-10,20.835,20.925,20.617,20.727,892095,0
2017-04-11,20.647,20.895,20.548,20.736,1106131,0
2017-04-12,20.687,20.687,20.171,20.201,955809,0
2017-04-13,20.052,20.27,19.924,19.934,847973,0
2017-04-17,19.983,20.191,19.924,20.181,774083,0
2017-04-18,19.983,20.161,19.906,20.102,773829,0
2017-04-19,20.27,20.34,20.052,20.122,2066713,0
2017-04-20,20.26,20.597,20.231,20.528,1177181,0
2017-04-21,20.528,20.597,20.409,20.449,947560,0
2017-04-24,20.984,21.014,20.796,20.875,1148631,0
2017-04-25,21.063,21.222,21.004,21.004,1087407,0
2017-04-26,20.974,21.103,20.409,20.419,2502829,0
2017-04-27,21.163,22.401,20.756,21.113,1759021,0
2017-04-28,21.193,21.212,20.875,20.885,1046281,0
2017-05-01,20.925,21.193,20.746,21.103,1289092,0
2017-05-02,21.103,21.321,21.063,21.291,1098594,0
2017-05-03,21.232,21.261,21.063,21.073,922132,0
2017-05-04,21.321,21.431,21.202,21.202,1317855,0
2017-05-05,21.242,21.251,20.875,20.984,822301,0
2017-05-08,21.014,21.113,20.855,20.994,718326,0
2017-05-09,21.024,21.143,20.756,20.845,861182,0
2017-05-10,20.727,21.068,20.607,20.984,841068,0
2017-05-11,20.935,21.232,20.855,21.143,1435087,0
2017-05-12,20.964,21.153,20.875,20.895,725498,0
2017-05-15,20.994,21.207,20.945,21.113,901178,0
2017-05-16,21.073,21.261,20.994,21.261,721855,0
2017-05-17,20.845,20.974,19.824,19.914,1603399,0
2017-05-18,19.894,20.171,19.824,19.963,2091373,0
2017-05-19,19.904,20.285,19.904,20.102,1571838,0
2017-05-22,20.161,20.29,20.042,20.142,1063658,0
2017-05-23,20.191,20.305,20.032,20.241,696001,0
2017-05-24,20.31,20.538,20.152,20.251,785231,0
2017-05-25,20.33,20.424,20.166,20.29,677315,0
2017-05-26,20.211,20.35,20.122,20.31,718939,0
2017-05-30,20.181,20.35,20.032,20.211,904773,0
2017-05-31,20.231,20.33,19.943,20.31,883587,0
2017-06-01,20.449,20.786,20.34,20.766,1091779,0
2017-06-02,20.568,21.083,20.538,20.756,983720,0
2017-06-05,20.756,20.835,20.171,20.171,1339621,0
2017-06-06,19.953,20.102,19.358,19.616,1520587,0
2017-06-07,19.616,20.064,19.576,19.935,1940845,0
2017-06-08,19.935,20.522,19.925,20.353,1525169,0
2017-06-09,20.532,20.881,20.393,20.781,1344771,0
2017-06-12,20.731,21.195,20.662,20.871,1250995,0
2017-06-13,20.951,21.045,20.722,20.851,1010096,0
2017-06-14,20.662,20.707,20.144,20.692,1002097,0
2017-06-15,20.512,20.891,20.512,20.552,905085,0
2017-06-16,20.443,20.657,20.323,20.512,2120307,0
2017-06-19,20.672,20.672,20.144,20.283,2263018,0
2017-06-20,20.263,20.283,19.517,19.885,3078917,0
2017-06-21,19.885,20.054,19.437,19.507,1242165,0
2017-06-22,19.467,19.736,19.288,19.576,1243272,0
2017-06-23,19.576,19.795,19.477,19.756,2467803,0
2017-06-26,19.825,20.124,19.736,19.955,1315842,0
2017-06-27,20.084,20.303,19.995,20.074,940430,0
2017-06-28,20.263,20.582,20.254,20.552,1004625,0
2017-06-29,20.901,21,20.612,20.851,1321674,0
2017-06-30,20.931,21,20.602,20.791,1169256,0
2017-07-03,20.921,21.364,20.871,21.03,576422,0
2017-07-05,21.02,21.03,20.682,20.911,697622,0
2017-07-06,20.951,21.15,20.761,20.841,734096,0
2017-07-07,20.901,21.046,20.692,20.881,721780,0
2017-07-10,20.881,20.97,20.722,20.722,1090913,0
2017-07-11,20.891,20.921,20.592,20.771,861767,0
2017-07-12,20.771,21.07,20.731,21.03,841529,0
2017-07-13,21.03,21.18,20.951,21.06,1107257,0
2017-07-14,20.851,21.085,20.791,20.98,1387917,0
2017-07-17,20.961,21.433,20.841,21.269,923738,0
2017-07-18,21.06,21.239,20.961,21.19,456289,0
2017-07-19,21.279,21.667,21.229,21.658,1651852,0
2017-07-20,21.677,21.812,21.568,21.727,936690,0
2017-07-21,22.046,22.046,21.568,21.747,820584,0
2017-07-24,21.707,21.862,21.598,21.787,570579,0
2017-07-25,22.036,22.3,21.986,22.175,1606910,0
2017-07-26,22.155,22.155,21.658,21.658,1326444,0
2017-07-27,22.255,23.569,22.235,22.713,2162063,0
2017-07-28,22.723,22.793,22.305,22.673,1173302,0
2017-07-31,22.813,22.902,22.589,22.783,682320,0
2017-08-01,23.032,23.101,22.783,23.071,1063049,0
2017-08-02,23.002,23.081,22.683,22.743,955286,0
2017-08-03,22.763,22.982,22.698,22.803,934455,0
2017-08-04,22.972,23.206,22.882,23.181,1043542,0
2017-08-07,23.191,23.599,23.071,23.48,1273487,0
2017-08-08,23.44,23.848,23.31,23.599,1321716,0
2017-08-09,23.33,23.639,23.201,23.629,864552,0
2017-08-10,23.43,23.594,23.226,23.43,1419904,0
2017-08-11,23.131,23.39,22.976,23.042,1234950,0
2017-08-14,22.972,23.181,22.803,23.062,1493580,0
2017-08-15,23.251,23.403,23.042,23.081,955460,0
2017-08-16,23.101,23.261,22.952,22.992,686998,0
2017-08-17,22.892,22.932,22.384,22.414,986551,0
2017-08-18,22.225,22.384,22.155,22.215,1992656,0
2017-08-21,22.155,22.175,21.877,21.946,1452591,0
2017-08-22,22.036,22.255,21.976,22.245,993918,0
2017-08-23,21.996,22.365,21.946,22.235,816730,0
2017-08-24,22.355,22.484,22.235,22.265,878969,0
2017-08-25,22.295,22.374,22.225,22.335,738380,0
2017-08-28,22.315,22.365,22.111,22.235,917172,0
2017-08-29,22.006,22.155,21.976,22.116,649926,0
2017-08-30,22.106,22.325,22.096,22.215,496892,0
2017-08-31,22.285,22.434,22.185,22.255,948054,0
2017-09-01,22.295,22.574,22.245,22.544,565071,0
2017-09-05,22.404,22.524,21.757,21.827,1088813,0
2017-09-06,21.906,22.016,21.638,21.648,751150,0
2017-09-07,21.658,21.658,21.01,21.08,1097893,0
2017-09-08,21.07,21.735,20.95,21.6,1111875,0
2017-09-11,21.88,22.18,21.74,21.98,1080944,0
2017-09-12,22.11,22.35,22.05,22.17,934426,0
2017-09-13,22.15,22.28,22.07,22.17,769961,0
2017-09-14,22.18,22.31,22.06,22.14,947781,0
2017-09-15,22.06,22.39,22.01,22.38,2320305,0
2017-09-18,22.43,22.72,22.43,22.65,1536877,0
2017-09-19,22.63,23.14,22.61,22.92,950610,0
2017-09-20,22.92,23.13,22.82,23.01,1117393,0
2017-09-21,23.02,23.11,22.83,22.94,661843,0
2017-09-22,22.83,23.16,22.83,23.08,706069,0
2017-09-25,23.01,23.26,22.95,23.13,471520,0
2017-09-26,23.07,23.17,22.91,23.08,1156247,0
2017-09-27,23.44,23.86,23.34,23.77,1291032,0
2017-09-28,23.74,23.765,23.45,23.67,655730,0
2017-09-29,23.63,23.71,23.34,23.34,737554,0
2017-10-02,23.44,23.74,23.35,23.7,783993,0
2017-10-03,23.73,23.74,23.42,23.6,639641,0
2017-10-04,23.6,23.83,23.5,23.72,612633,0
2017-10-05,23.69,24.03,23.63,23.96,522447,0
2017-10-06,24.09,24.12,23.7,24.04,870035,0
2017-10-09,24.06,24.17,23.96,24.09,476529,0
2017-10-10,24.14,24.34,24.055,24.24,632598,0
2017-10-11,24.17,24.41,24.07,24.28,635700,0
2017-10-12,24.34,24.39,24.11,24.23,514147,0
2017-10-13,24.21,24.47,24,24.25,1369081,0
2017-10-16,24.37,24.59,24.36,24.52,697082,0
2017-10-17,24.54,24.59,24.24,24.37,540593,0
2017-10-18,24.46,24.58,24.38,24.54,559580,0
2017-10-19,24.4,24.78,24.22,24.65,497937,0
2017-10-20,25.03,25.03,24.28,24.28,925646,0
2017-10-23,24.4,24.4799,24.25,24.42,847554,0
2017-10-24,24.69,24.71,24.45,24.7,956154,0
2017-10-25,24.81,25.07,24.6,24.82,1436009,0
2017-10-26,25,25,23.801,24.48,2374432,0
2017-10-27,24.53,24.64,24.26,24.55,1062575,0
2017-10-30,24.53,24.66,24.01,24.2,912427,0
2017-10-31,24.19,24.21,23.92,23.97,843698,0
2017-11-01,24.22,24.43,23.81,23.92,997701,0
2017-11-02,23.93,24.11,23.78,23.97,1632761,0
2017-11-03,23.92,24.11,23.75,23.9,688408,0
2017-11-06,23.93,24.24,23.9,23.98,868502,0
2017-11-07,24,24.22,23.69,23.79,829897,0
2017-11-08,23.72,23.925,23.55,23.8,966250,0
2017-11-09,23.76,23.88,23.48,23.71,585413,0
2017-11-10,23.67,23.75,23.36,23.49,794970,0
