Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.7797,4.8104,4.7656,4.7945,98165,0
2005-02-28,4.7666,4.8337,4.7656,4.8232,200674,0
2005-03-01,4.7968,4.852,4.7888,4.852,181557,0
2005-03-02,4.8351,4.9488,4.8114,4.8832,132915,0
2005-03-03,4.8583,4.9441,4.857,4.9244,92944,0
2005-03-04,4.9267,4.9726,4.8922,4.9616,353560,0
2005-03-07,4.9726,5.0628,4.9267,4.9785,90350,0
2005-03-08,4.9843,5.064,4.9785,5.048,71230,0
2005-03-09,5.0304,5.0592,4.9785,5.0291,102512,0
2005-03-10,5.0075,5.0535,4.8633,4.8867,284070,0
2005-03-11,4.8981,4.9499,4.8137,4.8291,72974,0
2005-03-14,4.8404,4.862,4.8084,4.8232,85132,0
2005-03-15,4.8232,4.8232,4.7773,4.8039,128573,0
2005-03-16,4.7773,4.8232,4.7773,4.8005,82539,0
2005-03-17,4.7785,4.8197,4.7785,4.7993,144202,0
2005-03-18,4.798,4.798,4.6679,4.6679,259736,0
2005-03-21,4.5757,4.6607,4.5757,4.6584,466498,0
2005-03-22,4.6619,4.7195,4.6597,4.6619,386565,0
2005-03-23,4.6619,4.6793,4.6056,4.6738,431748,0
2005-03-24,4.6738,4.7161,4.6619,4.7161,185030,0
2005-03-28,4.6969,4.7368,4.6969,4.7357,159841,0
2005-03-29,4.7368,4.7368,4.6992,4.7078,174614,0
2005-03-30,4.7195,4.7195,4.6851,4.7078,70360,0
2005-03-31,4.7195,4.7195,4.6162,4.6393,179827,0
2005-04-01,4.6562,4.6969,4.5815,4.6044,312730,0
2005-04-04,4.5875,4.6197,4.5609,4.6078,261472,0
2005-04-05,4.5986,4.6451,4.5986,4.6381,218919,0
2005-04-06,4.6162,4.7138,4.6101,4.6393,278849,0
2005-04-07,4.6501,4.6501,4.6162,4.6322,100767,0
2005-04-08,4.6451,4.6619,4.4839,4.5079,493435,0
2005-04-11,4.524,4.6793,4.5227,4.6475,893899,0
2005-04-12,4.6562,4.6829,4.6162,4.6829,163309,0
2005-04-13,4.6969,4.7405,4.6851,4.6921,167667,0
2005-04-14,4.6803,4.7266,4.6619,4.7069,114670,0
2005-04-15,4.6803,4.7195,4.6619,4.7195,52987,0
2005-04-18,4.6911,4.6911,4.6114,4.6393,138118,0
2005-04-19,4.6136,4.7313,4.603,4.6992,164186,0
2005-04-20,4.7103,4.7535,4.6969,4.7289,86868,0
2005-04-21,4.7289,4.8922,4.7195,4.8669,164186,0
2005-04-22,4.8464,4.8904,4.7933,4.8039,212829,0
2005-04-25,4.815,4.9499,4.738,4.9326,258877,0
2005-04-26,5.0075,5.0075,4.7195,4.7785,237152,0
2005-04-27,4.7761,4.7761,4.6911,4.7475,232808,0
2005-04-28,4.7344,4.7344,4.6851,4.7138,46039,0
2005-04-29,4.7138,4.7195,4.6851,4.7029,214570,0
2005-05-02,4.6969,4.7475,4.6713,4.6793,143330,0
2005-05-03,4.6793,4.7029,4.6332,4.6501,167667,0
2005-05-04,4.5204,4.6056,4.5185,4.5738,203281,0
2005-05-05,4.5561,4.6404,4.5525,4.5934,110326,0
2005-05-06,4.5815,4.6044,4.5227,4.5456,105983,0
2005-05-09,4.6044,4.6495,4.5875,4.5875,416977,0
2005-05-10,4.6044,4.6451,4.5934,4.6044,172868,0
2005-05-11,4.622,4.622,4.5781,4.6044,56464,0
2005-05-12,4.622,4.6274,4.6044,4.622,140733,0
2005-05-13,4.6332,4.6332,4.5596,4.5804,106855,0
2005-05-16,4.5185,4.5702,4.5124,4.5392,100767,0
2005-05-17,4.4203,4.4203,4.3157,4.3169,1845125,0
2005-05-18,4.2823,4.2878,4.2349,4.2603,8656634,0
2005-05-19,4.2651,4.3097,4.2592,4.3097,1256145,0
2005-05-20,4.2936,4.3144,4.2889,4.2997,613300,0
2005-05-23,4.2997,4.3169,4.2732,4.2831,643714,0
2005-05-24,4.2823,4.3054,4.2592,4.2732,677591,0
2005-05-25,4.2878,4.2997,4.2627,4.2936,370935,0
2005-05-26,4.2878,4.3109,4.2651,4.2823,317942,0
2005-05-27,4.2914,4.3169,4.2801,4.2972,262347,0
2005-05-31,4.2984,4.2984,4.2674,4.2767,422202,0
2005-06-01,4.2767,4.3008,4.2709,4.2972,740135,0
2005-06-02,4.3054,4.3213,4.2767,4.3121,673240,0
2005-06-03,4.3169,4.3194,4.2889,4.2902,508194,0
2005-06-06,4.2914,4.3157,4.2914,4.3144,529908,0
2005-06-07,4.3144,4.3227,4.2936,4.3054,369197,0
2005-06-08,4.3054,4.3109,4.2936,4.3018,376158,0
2005-06-09,4.2925,4.3097,4.2902,4.3039,232808,0
2005-06-10,4.3109,4.3502,4.2936,4.3287,724494,0
2005-06-13,4.3287,4.3373,4.3061,4.3227,700177,0
2005-06-14,4.3287,4.3395,4.3061,4.3169,573339,0
2005-06-15,4.3227,4.3287,4.3061,4.3287,497769,0
2005-06-16,4.3157,4.4031,4.3157,4.3803,704515,0
2005-06-17,4.3572,4.4031,4.3297,4.3803,358776,0
2005-06-20,4.4031,4.4031,4.3061,4.3442,458673,0
2005-06-21,4.3523,4.386,4.3133,4.3513,218044,0
2005-06-22,4.3342,4.3828,4.3342,4.3592,278849,0
2005-06-23,4.3561,4.3912,4.3287,4.372,368334,0
2005-06-24,4.3803,4.3925,4.3408,4.3628,241494,0
2005-06-27,4.3803,4.3937,4.3419,4.3791,335317,0
2005-06-28,4.377,4.3912,4.3745,4.3891,163309,0
2005-06-29,4.3803,4.3891,4.3395,4.3684,439562,0
2005-06-30,4.3572,4.3791,4.3342,4.3603,305785,0
2005-07-01,4.3745,4.396,4.3457,4.386,241494,0
2005-07-05,4.3912,4.3972,4.3603,4.3803,178085,0
2005-07-06,4.3663,4.424,4.3663,4.4112,303175,0
2005-07-07,4.4112,4.418,4.3803,4.3983,341399,0
2005-07-08,4.3912,4.4898,4.3803,4.3972,643714,0
2005-07-11,4.4432,4.478,4.4056,4.4652,539466,0
2005-07-12,4.4839,4.5114,4.4432,4.5054,529038,0
2005-07-13,4.4618,4.5428,4.4618,4.5428,373549,0
2005-07-14,4.5452,4.5456,4.4898,4.4949,317942,0
2005-07-15,4.5066,4.5656,4.5066,4.5467,234547,0
2005-07-18,4.5467,4.5757,4.5193,4.5369,286678,0
2005-07-19,4.5525,4.5702,4.5193,4.5193,303175,0
2005-07-20,4.5227,4.5416,4.4961,4.5168,340539,0
2005-07-21,4.524,4.5358,4.4686,4.4912,262347,0
2005-07-22,4.4792,4.5168,4.4631,4.4839,383107,0
2005-07-25,4.4792,4.5416,4.478,4.4898,380485,0
2005-07-26,4.4662,4.603,4.4662,4.5656,417851,0
2005-07-27,4.5945,4.5945,4.478,4.5456,502982,0
2005-07-28,4.5456,4.6162,4.524,4.591,490818,0
2005-07-29,4.6162,4.6274,4.5804,4.6251,661950,0
2005-08-01,4.6251,4.6619,4.5986,4.5986,792260,0
2005-08-02,4.6,4.6381,4.5934,4.6381,671513,0
2005-08-03,4.6427,4.7773,4.5934,4.7344,837433,0
2005-08-04,4.6274,4.6288,4.4898,4.4898,1647065,0
2005-08-05,4.4898,4.4912,4.4662,4.478,5194854,0
2005-08-08,4.5066,4.5124,4.4631,4.4885,800080,0
2005-08-09,4.478,4.4898,4.4323,4.4379,1074586,0
2005-08-10,4.4323,4.4721,4.4323,4.4514,843516,0
2005-08-11,4.4526,4.4815,4.4323,4.4745,992059,0
2005-08-12,4.4804,4.531,4.4379,4.5227,841774,0
2005-08-15,4.5124,4.5124,4.4549,4.4912,452595,0
2005-08-16,4.4758,4.5054,4.4618,4.4662,484733,0
2005-08-17,4.478,4.4862,4.3757,4.478,592458,0
2005-08-18,4.4323,4.478,4.4217,4.4662,514270,0
2005-08-19,4.4662,4.524,4.4631,4.4919,442174,0
2005-08-22,4.5041,4.5124,4.4758,4.4862,522090,0
2005-08-23,4.478,4.5358,4.478,4.502,360509,0
2005-08-24,4.5124,4.5124,4.4652,4.4662,377021,0
2005-08-25,4.4652,4.5124,4.3745,4.4549,466498,0
2005-08-26,4.478,4.4885,4.4146,4.4298,271904,0
2005-08-29,4.4298,4.4662,4.4009,4.4662,338791,0
2005-08-30,4.4549,4.5262,4.4203,4.4815,310121,0
2005-08-31,4.4792,4.4997,4.4673,4.4732,188507,0
2005-09-01,4.4732,4.5977,4.4732,4.5512,489944,0
2005-09-02,4.5512,4.6551,4.4949,4.6486,373549,0
2005-09-06,4.6056,4.6495,4.597,4.6451,548153,0
2005-09-07,4.6162,4.7046,4.5358,4.6525,788782,0
2005-09-08,4.6044,4.6346,4.5416,4.5434,870443,0
2005-09-09,4.5584,4.5584,4.4925,4.538,195457,0
2005-09-12,4.524,4.5794,4.4839,4.5452,234547,0
2005-09-13,4.5333,4.5467,4.5007,4.5124,244976,0
2005-09-14,4.5416,4.5456,4.4344,4.4769,240632,0
2005-09-15,4.5007,4.5007,4.4203,4.4388,604614,0
2005-09-16,4.4203,4.5124,4.4203,4.4479,405682,0
2005-09-19,4.4479,4.4721,4.3901,4.4526,516006,0
2005-09-20,4.4432,4.4662,4.4009,4.4491,389175,0
2005-09-21,4.4608,4.478,4.3901,4.4388,212829,0
2005-09-22,4.4491,4.4536,4.402,4.4077,270161,0
2005-09-23,4.396,4.4815,4.396,4.4536,244976,0
2005-09-26,4.4549,4.4673,4.4031,4.4379,221511,0
2005-09-27,4.4479,4.4851,4.3983,4.4608,208496,0
2005-09-28,4.4721,4.4898,4.4251,4.4323,409163,0
2005-09-29,4.4323,4.4597,4.4031,4.4409,262347,0
2005-09-30,4.4262,4.4815,4.4262,4.4491,73844,0
2005-10-03,4.4491,4.5066,4.4323,4.4549,586375,0
2005-10-04,4.5066,4.5185,4.4662,4.4997,337918,0
2005-10-05,4.5007,4.5168,4.4286,4.4584,353560,0
2005-10-06,4.4549,4.5124,4.3287,4.3513,313605,0
2005-10-07,4.3457,4.4514,4.3457,4.4356,138994,0
2005-10-10,4.4262,4.4851,4.3745,4.4203,112065,0
2005-10-11,4.4418,4.4686,4.402,4.4275,143330,0
2005-10-12,4.4597,4.4597,4.3287,4.3457,315343,0
2005-10-13,4.3684,4.3745,4.2592,4.2812,568135,0
2005-10-14,4.2812,4.3408,4.2812,4.3351,442174,0
2005-10-17,4.3803,4.4608,4.3513,4.4286,172868,0
2005-10-18,4.4286,4.4432,4.3663,4.4086,122489,0
2005-10-19,4.4102,4.4432,4.3803,4.4102,258877,0
2005-10-20,4.4112,4.431,4.3373,4.3513,176348,0
2005-10-21,4.3513,4.4323,4.3395,4.4086,179827,0
2005-10-24,4.4262,4.431,4.386,4.4066,155495,0
2005-10-25,4.4323,4.4839,4.4146,4.4275,414372,0
2005-10-26,4.5185,4.5185,4.386,4.3877,412630,0
2005-10-27,4.3972,4.4344,4.3523,4.4102,204137,0
2005-10-28,4.4262,4.4334,4.412,4.4203,160708,0
2005-10-31,4.4379,4.478,4.4066,4.4491,343133,0
2005-11-01,4.4652,4.4792,4.4156,4.4631,302316,0
2005-11-02,4.4885,4.4885,4.4379,4.478,482999,0
2005-11-03,4.4203,4.4286,4.3457,4.365,309262,0
2005-11-04,4.3287,4.377,4.3202,4.355,144202,0
2005-11-07,4.3628,4.3839,4.3305,4.3395,317942,0
2005-11-08,4.3169,4.4251,4.3169,4.4251,284938,0
2005-11-09,4.4409,4.4608,4.386,4.4086,307530,0
2005-11-10,4.3912,4.4217,4.324,4.4086,202399,0
2005-11-11,4.3972,4.4203,4.3745,4.4203,79914,0
2005-11-14,4.4031,4.4662,4.3828,4.4662,214570,0
2005-11-15,4.4875,4.4875,4.3227,4.3972,646323,0
2005-11-16,4.3995,4.4721,4.3536,4.4536,299716,0
2005-11-17,4.4549,4.4898,4.3745,4.4031,398740,0
2005-11-18,4.4203,4.4227,4.3213,4.3869,410027,0
2005-11-21,4.4031,4.4491,4.3983,4.4323,218044,0
2005-11-22,4.4334,4.4479,4.3912,4.4379,269304,0
2005-11-23,4.4379,4.4379,4.3816,4.4086,138118,0
2005-11-25,4.3803,4.4379,4.3803,4.4379,42568,0
2005-11-28,4.4086,4.4454,4.3572,4.3852,202399,0
2005-11-29,4.3803,4.431,4.3803,4.4112,115539,0
2005-11-30,4.4031,4.4134,4.3489,4.3684,189375,0
2005-12-01,4.3972,4.4203,4.3457,4.3489,138994,0
2005-12-02,4.3431,4.386,4.3385,4.3615,231075,0
2005-12-05,4.3536,4.4379,4.3536,4.4227,805296,0
2005-12-06,4.4227,4.4885,4.3757,4.4662,516889,0
2005-12-07,4.4379,4.4885,4.4379,4.478,185030,0
2005-12-08,4.4885,4.4885,4.4323,4.4839,240632,0
2005-12-09,4.4839,4.4839,4.4549,4.4721,159841,0
2005-12-12,4.4815,4.4898,4.4536,4.4745,195457,0
2005-12-13,4.4745,4.4885,4.4608,4.4885,157240,0
2005-12-14,4.4885,4.4885,4.4445,4.4608,352697,0
2005-12-15,4.4608,4.4745,4.4262,4.4445,146811,0
2005-12-16,4.4479,4.478,4.4286,4.4561,225004,0
2005-12-19,4.4827,4.4827,4.4227,4.47,124219,0
2005-12-20,4.4745,4.5007,4.4203,4.4898,447382,0
2005-12-21,4.5757,4.5757,4.4432,4.5007,458673,0
2005-12-22,4.4839,4.5007,4.4344,4.4919,302316,0
2005-12-23,4.4662,4.4898,4.4491,4.4769,100767,0
2005-12-27,4.4662,4.4898,4.4086,4.4721,245842,0
2005-12-28,4.4732,4.4885,4.4203,4.4643,205881,0
2005-12-29,4.4758,4.4949,4.4608,4.4925,255392,0
2005-12-30,4.4643,4.4862,4.4146,4.4662,191118,0
2006-01-03,4.4662,4.6619,4.4662,4.6162,305785,0
2006-01-04,4.6274,4.6274,4.5584,4.5986,419586,0
2006-01-05,4.622,4.6451,4.5702,4.622,210217,0
2006-01-06,4.6414,4.7029,4.6232,4.6274,139858,0
2006-01-09,4.7488,4.7488,4.6911,4.6921,233691,0
2006-01-10,4.676,4.7827,4.6738,4.7785,361375,0
2006-01-11,4.7773,4.8137,4.7726,4.7749,214570,0
2006-01-12,4.7888,4.7888,4.6738,4.7256,288417,0
2006-01-13,4.7256,4.7773,4.7256,4.7773,213695,0
2006-01-17,4.8005,4.8557,4.7544,4.7544,117278,0
2006-01-18,4.7874,4.7874,4.6874,4.7029,122489,0
2006-01-19,4.6851,4.7656,4.6851,4.7357,79054,0
2006-01-20,4.7488,4.7888,4.7195,4.7488,85132,0
2006-01-23,4.7221,4.7993,4.7221,4.7888,89479,0
2006-01-24,4.7888,4.8337,4.7773,4.8114,181557,0
2006-01-25,4.7945,4.8005,4.7078,4.7785,131176,0
2006-01-26,4.7827,4.9006,4.7631,4.8394,333578,0
2006-01-27,4.8125,4.852,4.8125,4.8351,99911,0
2006-01-30,4.8404,4.8922,4.7773,4.7773,271904,0
2006-01-31,4.8005,4.8291,4.7644,4.8005,176348,0
2006-02-01,4.8232,4.8337,4.8174,4.8291,251920,0
2006-02-02,4.8242,4.8325,4.7993,4.8197,118139,0
2006-02-03,4.8291,4.8291,4.8114,4.8184,267568,0
2006-02-06,4.7138,4.8303,4.7138,4.7922,264075,0
2006-02-07,4.8005,4.8254,4.7773,4.8005,112926,0
2006-02-08,4.8005,4.805,4.7488,4.7644,127706,0
2006-02-09,4.7644,4.8039,4.7313,4.7498,105983,0
2006-02-10,4.751,4.7714,4.562,4.622,263221,0
2006-02-13,4.622,4.6725,4.6044,4.6725,131176,0
2006-02-14,4.7256,4.8063,4.7243,4.7773,247587,0
2006-02-15,4.8063,4.9209,4.7945,4.8867,321423,0
2006-02-16,4.9041,4.9511,4.852,4.9362,265818,0
2006-02-17,4.9726,4.9785,4.8867,4.9523,229338,0
2006-02-21,4.9592,4.9785,4.9441,4.9671,260608,0
2006-02-22,4.9902,5.0099,4.9099,4.9708,267568,0
2006-02-23,4.9843,5.0304,4.9351,4.9959,186765,0
2006-02-24,4.9726,4.9959,4.9302,4.9843,247587,0
2006-02-27,4.9441,4.9821,4.9384,4.9671,144202,0
2006-02-28,4.9671,4.9726,4.9099,4.9337,101634,0
2006-03-01,4.8633,4.9616,4.8633,4.9244,145080,0
2006-03-02,4.8981,5.004,4.8981,5.004,152014,0
2006-03-03,4.9749,4.9959,4.8819,4.8981,216318,0
2006-03-06,4.8583,4.8922,4.6911,4.8451,395254,0
2006-03-07,4.8184,4.8633,4.7004,4.7428,267568,0
2006-03-08,4.7256,4.8114,4.7125,4.7161,105983,0
2006-03-09,4.7279,4.8174,4.6921,4.7172,174614,0
2006-03-10,4.7029,4.7874,4.6851,4.7326,164186,0
2006-03-13,4.7428,4.8232,4.7428,4.8232,117278,0
2006-03-14,4.8137,4.8922,4.8039,4.8867,209352,0
2006-03-15,4.8751,4.8922,4.8291,4.8351,162448,0
2006-03-16,4.8351,4.8904,4.8184,4.852,136387,0
2006-03-17,4.8633,4.8922,4.8174,4.8351,90350,0
2006-03-20,4.8351,4.8751,4.8291,4.8404,60807,0
2006-03-21,4.8404,4.8404,4.7299,4.7368,218919,0
2006-03-22,4.762,4.7959,4.7289,4.7656,135519,0
2006-03-23,4.7544,4.7945,4.7544,4.7584,88602,0
2006-03-24,4.7498,4.8063,4.7498,4.8005,247587,0
2006-03-27,4.7888,4.8725,4.7773,4.852,242373,0
2006-03-28,4.8546,4.8557,4.8197,4.8219,146811,0
2006-03-29,4.8104,4.8691,4.8104,4.852,144202,0
2006-03-30,4.8691,4.8739,4.8291,4.8464,106855,0
2006-03-31,4.8291,4.8583,4.8174,4.8313,68618,0
2006-04-03,4.8488,4.8488,4.7656,4.7888,183302,0
2006-04-04,4.8005,4.8005,4.7221,4.7221,253664,0
2006-04-05,4.7313,4.7888,4.7313,4.7678,125959,0
2006-04-06,4.7522,4.8464,4.7522,4.8174,192853,0
2006-04-07,4.8174,4.9267,4.7656,4.8114,308395,0
2006-04-10,4.7827,4.8114,4.7256,4.7552,353560,0
2006-04-11,4.7773,4.8094,4.7313,4.7888,165932,0
2006-04-12,4.7888,4.8232,4.7761,4.7888,149410,0
2006-04-13,4.8063,4.8114,4.7256,4.7552,175475,0
2006-04-17,4.7726,4.7959,4.7172,4.7313,255392,0
2006-04-18,4.7313,4.7678,4.6851,4.7125,364854,0
2006-04-19,4.6921,4.7195,4.6851,4.7185,176348,0
2006-04-20,4.7256,4.7299,4.6451,4.6784,425665,0
2006-04-21,4.6679,4.8094,4.6679,4.8005,348353,0
2006-04-24,4.9785,5.0075,4.9111,4.9462,698429,0
2006-04-25,4.9499,5.0628,4.9499,4.9843,549887,0
2006-04-26,5.0134,5.064,5.0099,5.0535,344010,0
2006-04-27,5.064,5.0653,4.9959,5.0315,344010,0
2006-04-28,5.0134,5.0653,4.9785,5.0653,163309,0
2006-05-01,5.0653,5.0926,5.0075,5.0653,285802,0
2006-05-02,5.0075,5.0087,4.9267,4.9499,2158726,0
2006-05-03,4.9209,4.9326,4.8922,4.8922,9865883,0
2006-05-04,4.8075,4.8291,4.8063,4.8174,1229213,0
2006-05-05,4.8163,4.8325,4.8063,4.8174,1028553,0
2006-05-08,4.8351,4.852,4.8063,4.8404,576829,0
2006-05-09,4.8394,4.8583,4.8197,4.8451,524695,0
2006-05-10,4.8583,4.8583,4.8063,4.8583,773146,0
2006-05-11,4.8603,4.8633,4.8174,4.862,857412,0
2006-05-12,4.8583,4.8633,4.8351,4.852,690614,0
2006-05-15,4.8232,4.8511,4.7544,4.805,661080,0
2006-05-16,4.8232,4.8439,4.8084,4.8361,470845,0
2006-05-17,4.8075,4.8114,4.7498,4.7888,670637,0
2006-05-18,4.7597,4.8303,4.7597,4.8174,277115,0
2006-05-19,4.8464,4.8511,4.8114,4.8511,324024,0
2006-05-22,4.8351,4.8351,4.6969,4.7368,760990,0
2006-05-23,4.6607,4.762,4.6607,4.7195,529038,0
2006-05-24,4.6911,4.7138,4.5922,4.6288,714076,0
2006-05-25,4.6518,4.7461,4.6404,4.6969,317942,0
2006-05-26,4.6838,4.7785,4.6838,4.7773,276260,0
2006-05-30,4.8005,4.8633,4.7368,4.8476,653259,0
2006-05-31,4.862,4.9441,4.8476,4.9441,1255279,0
2006-06-01,4.9154,4.9351,4.8633,4.9326,377884,0
2006-06-02,4.9154,4.9384,4.8633,4.914,543805,0
2006-06-05,4.891,4.9395,4.8633,4.9258,428267,0
2006-06-06,4.9258,4.9474,4.8367,4.8669,451729,0
2006-06-07,4.8808,4.8981,4.8114,4.8583,367464,0
2006-06-08,4.8583,4.8583,4.7488,4.8163,476919,0
2006-06-09,4.8063,4.8428,4.7945,4.8291,179827,0
2006-06-12,4.8691,4.9041,4.6899,4.7544,546417,0
2006-06-13,4.7256,4.7888,4.6393,4.6486,794001,0
2006-06-14,4.5467,4.6404,4.5456,4.6332,394395,0
2006-06-15,4.6619,4.7704,4.6619,4.7544,185906,0
2006-06-16,4.7584,4.8957,4.7428,4.7785,441303,0
2006-06-19,4.8005,4.8114,4.6495,4.6899,302316,0
2006-06-20,4.7185,4.7498,4.6689,4.6969,405682,0
2006-06-21,4.7488,4.7666,4.7279,4.7488,272768,0
2006-06-22,4.762,4.8232,4.7029,4.7299,323154,0
2006-06-23,4.7656,4.7656,4.6851,4.7103,350086,0
2006-06-26,4.6751,4.7326,4.5945,4.6262,873052,0
2006-06-27,4.6393,4.6945,4.5934,4.6044,471702,0
2006-06-28,4.6128,4.6162,4.5512,4.5584,554240,0
2006-06-29,4.5467,4.6393,4.5467,4.6114,845241,0
2006-06-30,4.6172,4.7125,4.609,4.7029,225863,0
2006-07-03,4.6851,4.7103,4.6689,4.6911,92087,0
2006-07-05,4.6738,4.7475,4.6619,4.7185,225004,0
2006-07-06,4.6899,4.7544,4.6851,4.7195,258877,0
2006-07-07,4.709,4.738,4.6562,4.6992,276260,0
2006-07-10,4.7185,4.7544,4.7034,4.7535,197201,0
2006-07-11,4.7416,4.7888,4.7256,4.7656,166792,0
2006-07-12,4.7773,4.8174,4.7488,4.7797,327495,0
2006-07-13,4.8084,4.8084,4.6992,4.7313,251920,0
2006-07-14,4.7597,4.7899,4.7029,4.7597,208496,0
2006-07-17,4.7773,4.8029,4.7313,4.7451,92944,0
2006-07-18,4.7428,4.7552,4.7113,4.7195,137264,0
2006-07-19,4.7103,4.8174,4.7046,4.7749,257139,0
2006-07-20,4.798,4.8174,4.7326,4.7461,113808,0
2006-07-21,4.7428,4.7945,4.7221,4.7326,248450,0
2006-07-24,4.7945,4.8351,4.7631,4.8291,269304,0
2006-07-25,4.8511,4.922,4.8114,4.8267,341399,0
2006-07-26,4.8351,4.8922,4.8016,4.8114,216318,0
2006-07-27,4.8291,4.8351,4.8005,4.8232,154636,0
2006-07-28,4.8351,4.8796,4.7827,4.8125,631550,0
2006-07-31,4.8242,4.9546,4.8242,4.9535,702781,0
2006-08-01,4.9607,5.051,4.9462,5.0075,1069382,0
2006-08-02,5.019,5.0592,4.9785,5.0582,635890,0
2006-08-03,4.9973,5.0571,4.9557,5.0242,386565,0
2006-08-04,5.0214,5.0592,4.9499,5.0546,326636,0
2006-08-07,5.0628,5.064,4.9395,4.9925,662819,0
2006-08-08,5.0214,5.0616,4.9772,5.0134,417851,0
2006-08-09,5.0363,5.0526,4.8583,4.9131,668047,0
2006-08-10,4.9173,5.0526,4.8808,4.9902,1005087,0
2006-08-11,5.019,5.0628,4.9671,5.051,487333,0
2006-08-14,5.0653,5.0867,5.0064,5.0628,447382,0
2006-08-15,5.0628,5.1801,5.0628,5.1687,489077,0
2006-08-16,5.1765,5.1927,5.111,5.1229,886945,0
2006-08-17,5.1514,5.1778,5.111,5.1421,628953,0
2006-08-18,5.1284,5.1801,5.1284,5.1604,509931,0
2006-08-21,5.1514,5.2065,5.1053,5.2065,540329,0
2006-08-22,5.2088,5.235,5.1903,5.2105,533377,0
2006-08-23,5.2362,5.2491,5.1801,5.1856,353560,0
2006-08-24,5.1801,5.2065,5.1569,5.2065,330983,0
2006-08-25,5.2088,5.2379,5.1562,5.1765,293632,0
2006-08-28,5.179,5.1801,5.1338,5.1604,499514,0
2006-08-29,5.179,5.1973,5.1479,5.1652,352697,0
2006-08-30,5.1409,5.1687,5.1398,5.1604,357907,0
2006-08-31,5.1569,5.1856,5.1569,5.1687,186765,0
2006-09-01,5.1801,5.2032,5.1801,5.1856,126829,0
2006-09-05,5.2146,5.2183,5.1721,5.2088,309262,0
2006-09-06,5.1951,5.1973,5.1338,5.1398,377884,0
2006-09-07,5.1869,5.1869,5.1229,5.1456,370935,0
2006-09-08,5.1747,5.1878,5.1088,5.1088,167667,0
2006-09-11,5.117,5.117,5.0291,5.0674,273645,0
2006-09-12,5.064,5.1053,5.048,5.0664,382227,0
2006-09-13,5.0535,5.0765,5.043,5.0705,256273,0
2006-09-14,5.0867,5.1099,5.0419,5.0535,346610,0
2006-09-15,5.0774,5.0892,5.0075,5.0242,304048,0
2006-09-18,5.0134,5.0879,5.0113,5.0765,304912,0
2006-09-19,5.0664,5.0999,5.019,5.0526,242373,0
2006-09-20,5.0653,5.117,5.0582,5.0999,193720,0
2006-09-21,5.1133,5.1398,5.0718,5.0796,319688,0
2006-09-22,5.0796,5.0999,5.0363,5.0616,241494,0
2006-09-25,5.0653,5.0765,5.0075,5.041,316209,0
2006-09-26,5.041,5.1569,5.041,5.0999,285802,0
2006-09-27,5.1229,5.1514,5.0809,5.1032,263221,0
2006-09-28,5.1801,5.1825,5.1159,5.1294,407421,0
2006-09-29,5.1019,5.1698,5.0903,5.1526,245842,0
2006-10-02,5.1239,5.2433,5.117,5.233,264075,0
2006-10-03,5.1514,5.2433,5.1248,5.1444,392654,0
2006-10-04,5.1734,5.2949,5.1053,5.1698,519493,0
2006-10-05,5.1856,5.2088,5.1856,5.2088,195457,0
2006-10-06,5.1998,5.2088,5.1801,5.1927,231947,0
2006-10-09,5.1927,5.2079,5.1569,5.1712,119885,0
2006-10-10,5.1628,5.1676,5.1216,5.1229,476919,0
2006-10-11,5.1456,5.1538,5.0315,5.0468,307530,0
2006-10-12,5.0582,5.1456,5.0363,5.1384,243236,0
2006-10-13,5.1271,5.1747,5.1271,5.1747,323154,0
2006-10-16,5.1398,5.2088,5.1398,5.2032,210217,0
2006-10-17,5.2032,5.261,5.1801,5.2564,588984,0
2006-10-18,5.255,5.3432,5.255,5.3195,367464,0
2006-10-19,5.3445,5.3985,5.3103,5.3931,335317,0
2006-10-20,5.3942,5.4347,5.3818,5.4116,512531,0
2006-10-23,5.3931,5.4966,5.3562,5.4438,405682,0
2006-10-24,5.415,5.415,5.2949,5.3091,362252,0
2006-10-25,5.3586,5.4091,5.3126,5.3985,324024,0
2006-10-26,5.3818,5.4275,5.3643,5.3643,410027,0
2006-10-27,5.3643,5.3985,5.3401,5.3658,449982,0
2006-10-30,5.3705,5.3985,5.3525,5.3538,350086,0
2006-10-31,5.3251,5.3818,5.3103,5.3692,342276,0
2006-11-01,5.3525,5.3818,5.3069,5.3491,343133,0
2006-11-02,5.3668,5.4515,5.3342,5.3771,446516,0
2006-11-03,5.2573,5.3771,5.2457,5.341,437828,0
2006-11-06,5.3187,5.3726,5.2962,5.3491,314463,0
2006-11-07,5.33,5.4449,5.3187,5.4449,205019,0
2006-11-08,5.4508,5.4679,5.3895,5.4508,208496,0
2006-11-09,5.4679,5.4795,5.4164,5.4232,250184,0
2006-11-10,5.4449,5.4679,5.4368,5.4413,275378,0
2006-11-13,5.4275,5.4769,5.4104,5.4527,168530,0
2006-11-14,5.4622,5.6245,5.4438,5.5314,516889,0
2006-11-15,5.5798,5.6464,5.4164,5.4851,551633,0
2006-11-16,5.4851,5.5598,5.4851,5.5348,215436,0
2006-11-17,5.5356,5.5519,5.4508,5.5419,166792,0
2006-11-20,5.5632,5.5889,5.4966,5.5508,147679,0
2006-11-21,5.5428,5.6002,5.5428,5.5935,97291,0
2006-11-22,5.612,5.6292,5.5428,5.5598,112065,0
2006-11-24,5.5428,5.5828,5.5394,5.5798,50389,0
2006-11-27,5.5798,5.5828,5.4679,5.4851,694091,0
2006-11-28,5.4851,5.5139,5.4718,5.5001,233691,0
2006-11-29,5.5014,5.5828,5.4795,5.5645,287543,0
2006-11-30,5.6061,5.6405,5.5598,5.5877,186765,0
2006-12-01,5.5715,5.6304,5.537,5.5656,273645,0
2006-12-04,5.5541,5.6197,5.5268,5.6197,98165,0
2006-12-05,5.621,5.6811,5.6061,5.6625,258877,0
2006-12-06,5.6625,5.8011,5.6174,5.7198,583770,0
2006-12-07,5.6811,5.7198,5.6085,5.6339,509067,0
2006-12-08,5.6102,5.6485,5.567,5.6037,309262,0
2006-12-11,5.6151,5.7096,5.6151,5.6578,350086,0
2006-12-12,5.659,5.7198,5.6174,5.6739,185906,0
2006-12-13,5.7026,5.7579,5.6913,5.7268,227598,0
2006-12-14,5.7386,5.8018,5.7386,5.787,267568,0
2006-12-15,5.7501,5.8571,5.7477,5.8571,177216,0
2006-12-18,5.8571,5.8755,5.7441,5.7511,222388,0
2006-12-19,5.7511,5.7649,5.721,5.7434,240632,0
2006-12-20,5.7477,5.7553,5.7096,5.7386,277115,0
2006-12-21,5.7553,5.7673,5.7096,5.7232,367464,0
2006-12-22,5.7232,5.7441,5.6174,5.7441,355294,0
2006-12-26,5.7477,5.8421,5.7328,5.7684,142475,0
2006-12-27,5.8133,5.8434,5.7809,5.782,85132,0
2006-12-28,5.7553,5.8133,5.7477,5.8133,116408,0
2006-12-29,5.8133,5.8282,5.7786,5.8202,112926,0
2007-01-03,5.7441,5.8362,5.7168,5.7268,268433,0
2007-01-04,5.7155,5.7422,5.7096,5.7232,456939,0
2007-01-05,5.6692,5.7441,5.6692,5.7328,457805,0
2007-01-08,5.7328,5.8649,5.7185,5.7185,348353,0
2007-01-09,5.7302,5.7717,5.6981,5.734,258006,0
2007-01-10,5.7717,5.8029,5.7168,5.8029,226723,0
2007-01-11,5.8029,5.9517,5.7775,5.8571,630675,0
2007-01-12,5.8571,5.8614,5.8133,5.8571,322291,0
2007-01-16,5.8708,5.8916,5.8133,5.8571,295356,0
2007-01-17,5.8708,5.9364,5.8493,5.8614,373549,0
2007-01-18,5.8481,5.9226,5.8481,5.8964,104248,0
2007-01-19,5.8975,5.9906,5.8975,5.9595,72974,0
2007-01-22,6.0035,6.0321,5.9364,5.9684,182427,0
2007-01-23,5.9552,6.1565,5.9552,6.0285,191984,0
2007-01-24,6.0285,6.1874,5.9972,6.0665,206749,0
2007-01-25,6.0939,6.0939,5.979,5.9939,172868,0
2007-01-26,6.1826,6.3141,5.9857,6.0321,350960,0
2007-01-29,6.0492,6.107,6.0123,6.0123,327495,0
2007-01-30,5.9857,6.0226,5.9802,6.0159,444782,0
2007-01-31,6.0321,6.0368,5.979,6.0035,630675,0
2007-02-01,6.0022,6.2035,6.0022,6.1896,289276,0
2007-02-02,6.2164,6.4545,6.2164,6.3752,214570,0
2007-02-05,6.2586,6.3152,6.1586,6.1896,356172,0
2007-02-06,6.1874,6.3248,6.1839,6.2173,368334,0
2007-02-07,6.2164,6.4739,6.2164,6.4451,421313,0
2007-02-08,6.4451,6.6882,6.3417,6.5109,720156,0
2007-02-09,6.4824,6.5145,6.3367,6.3544,340539,0
2007-02-12,6.3717,6.3717,6.2023,6.2898,465618,0
2007-02-13,6.2792,6.351,6.2784,6.3212,231075,0
2007-02-14,6.3212,6.4259,6.3212,6.3945,242373,0
2007-02-15,6.3544,6.4634,6.3024,6.3991,248450,0
2007-02-16,6.4282,6.4282,6.3057,6.3587,157240,0
2007-02-20,6.3717,6.6226,6.2528,6.5179,357037,0
2007-02-21,6.546,6.652,6.4039,6.6216,403082,0
2007-02-22,6.5442,6.6422,6.467,6.5062,318815,0
2007-02-23,6.533,6.533,6.4026,6.4753,210217,0
2007-02-26,6.4522,6.5511,6.4427,6.5511,281451,0
2007-02-27,6.528,6.5798,6.4186,6.4451,350086,0
2007-02-28,6.4647,6.5039,6.3897,6.4578,339665,0
2007-03-01,6.4354,6.5812,6.1517,6.5387,328372,0
2007-03-02,6.527,6.5906,6.4316,6.5306,622864,0
2007-03-05,6.5387,6.6558,6.3318,6.558,364854,0
2007-03-06,6.5498,6.5555,6.4979,6.5201,344010,0
2007-03-07,6.5387,6.611,6.5027,6.611,255392,0
2007-03-08,6.6134,6.665,6.5399,6.627,285802,0
2007-03-09,6.6422,6.7229,6.5918,6.6434,276260,0
2007-03-12,6.6246,6.6928,6.5727,6.665,216318,0
2007-03-13,6.6757,6.7605,6.5698,6.7063,262347,0
2007-03-14,6.6467,6.6988,6.5451,6.6578,300571,0
2007-03-15,6.6811,6.7834,6.6295,6.7674,358776,0
2007-03-16,6.7568,6.7804,6.6663,6.7121,129438,0
2007-03-19,6.694,6.7734,6.6434,6.6578,509067,0
2007-03-20,6.6533,6.7626,6.6353,6.6696,197201,0
2007-03-21,6.6533,6.7445,6.6456,6.6734,267568,0
2007-03-22,6.6823,6.7918,6.6823,6.7699,158108,0
2007-03-23,6.7517,6.7792,6.6305,6.7281,1264833,0
2007-03-26,6.7019,6.7537,6.665,6.6994,115539,0
2007-03-27,6.6766,6.7202,6.652,6.6663,105117,0
2007-03-28,6.6663,6.7906,6.6663,6.74,104248,0
2007-03-29,6.7687,6.8435,6.746,6.7918,161577,0
2007-03-30,6.8204,6.8435,6.7568,6.8193,213695,0
2007-04-02,6.7977,6.9094,6.7804,6.7977,289276,0
2007-04-03,6.8035,6.9012,6.8035,6.8357,162448,0
2007-04-04,6.8144,6.9,6.7804,6.8357,142475,0
2007-04-05,6.8066,6.9355,6.8066,6.9102,284070,0
2007-04-09,6.9392,7.0162,6.852,6.8597,196333,0
2007-04-10,6.8607,6.9629,6.8471,6.9082,330103,0
2007-04-11,6.9082,7.0119,6.885,6.9424,250184,0
2007-04-12,6.9656,7.0208,6.884,6.9082,255392,0
2007-04-13,6.9082,6.9578,6.8507,6.8989,270161,0
2007-04-16,6.9238,6.9759,6.8554,6.9447,276260,0
2007-04-17,7.0013,7.0013,6.8953,6.8989,513400,0
2007-04-18,6.9288,6.9298,6.8607,6.8953,211090,0
2007-04-19,6.8953,6.9416,6.8471,6.8629,251054,0
2007-04-20,6.8886,6.8895,6.7804,6.8493,749693,0
2007-04-23,6.8204,6.9531,6.8023,6.8529,502982,0
2007-04-24,6.9495,7.044,6.884,6.9954,1055478,0
2007-04-25,6.9531,6.9644,6.8091,6.9531,1207501,0
2007-04-26,6.9238,6.9251,6.7168,6.7987,2043191,0
2007-04-27,6.81,6.9531,6.758,6.9531,437828,0
2007-04-30,6.9644,6.9644,6.878,6.9115,443047,0
2007-05-01,6.9404,6.9779,6.8941,6.9612,317083,0
2007-05-02,6.9323,7.137,6.9073,7.013,438688,0
2007-05-03,7.0394,7.1406,7.0013,7.0368,452595,0
2007-05-04,6.9192,7.1039,6.9073,6.9323,443047,0
2007-05-07,7.024,7.024,6.9238,6.9714,1092830,0
2007-05-08,6.9922,7.0476,6.9629,7.0106,368334,0
2007-05-09,6.9944,7.1178,6.9629,7.0793,273645,0
2007-05-10,6.9933,7.1635,6.9933,7.0614,573339,0
2007-05-11,7.0658,7.3122,7.0658,7.1851,386565,0
2007-05-14,7.2142,7.3384,7.1737,7.2338,287543,0
2007-05-15,7.2289,7.2767,7.1039,7.113,331840,0
2007-05-16,6.9987,7.0837,6.9392,7.0506,509067,0
2007-05-17,7.0678,7.1946,7.0678,7.1323,584641,0
2007-05-18,7.2289,7.2451,7.0678,7.1061,194585,0
2007-05-21,7.1344,7.1784,7.0956,7.1106,236290,0
2007-05-22,7.137,7.1762,7.024,7.1025,159841,0
2007-05-23,7.1311,7.1311,7.0268,7.0394,145942,0
2007-05-24,7.091,7.091,6.7965,6.8345,348353,0
2007-05-25,6.8629,6.9667,6.7756,6.8663,408290,0
2007-05-29,6.8953,6.9612,6.8953,6.9181,236290,0
2007-05-30,6.9472,6.9644,6.8977,6.9644,215436,0
2007-05-31,6.9815,7.0298,6.9298,7.022,171132,0
2007-06-01,7.0506,7.0714,6.9733,7.0625,172868,0
2007-06-04,7.045,7.137,7.022,7.1255,138994,0
2007-06-05,7.097,7.1344,7.045,7.1334,183302,0
2007-06-06,7.1047,7.1047,7.0464,7.0678,210217,0
2007-06-07,7.1018,7.1025,6.6776,6.7965,904321,0
2007-06-08,6.7734,6.8493,6.7146,6.7605,437828,0
2007-06-11,6.734,6.7568,6.5096,6.5451,1024195,0
2007-06-12,6.527,6.533,6.2803,6.3931,1170153,0
2007-06-13,6.4354,6.618,6.3775,6.5894,542945,0
2007-06-14,6.5616,6.6329,6.5179,6.5871,416106,0
2007-06-15,6.558,6.6696,6.5498,6.5894,185906,0
2007-06-18,6.618,6.618,6.487,6.5399,245842,0
2007-06-19,6.5133,6.5629,6.4705,6.5387,341399,0
2007-06-20,6.5096,6.6155,6.4545,6.5638,277986,0
2007-06-21,6.5096,6.6919,6.5096,6.618,1112805,0
2007-06-22,6.6467,6.7426,6.546,6.6674,346610,0
2007-06-25,6.6823,6.7075,6.5971,6.6305,271904,0
2007-06-26,6.6533,6.7674,6.6477,6.7134,322291,0
2007-06-27,6.6846,6.7894,6.6776,6.7827,198060,0
2007-06-28,6.7918,6.9192,6.7482,6.9059,637635,0
2007-06-29,6.9126,7.0648,6.8698,6.9156,370067,0
2007-07-02,6.8905,7.1311,6.8541,6.884,209352,0
2007-07-03,6.9298,7.045,6.865,6.9181,173745,0
2007-07-05,6.9804,7.069,6.9238,7.0228,252784,0
2007-07-06,7.091,7.1946,7.0162,7.0901,201535,0
2007-07-09,6.9759,7.2522,6.8747,7.1357,519493,0
2007-07-10,7.091,7.251,7.0793,7.2499,446516,0
2007-07-11,7.1553,7.281,7.1426,7.1946,535989,0
2007-07-12,7.0816,7.26,6.9073,7.1673,431748,0
2007-07-13,7.1545,7.2028,7.0672,7.1844,178085,0
2007-07-16,7.2248,7.2464,7.1231,7.1476,178953,0
2007-07-17,7.0793,7.137,7.013,7.0678,257139,0
2007-07-18,6.9531,7.1267,6.9531,7.0464,199804,0
2007-07-19,7.031,7.1025,6.9987,7.0482,276260,0
2007-07-20,6.9922,7.1334,6.9922,7.038,555968,0
2007-07-23,7.0532,7.1406,7.0519,7.0745,193720,0
2007-07-24,7.0636,7.0852,6.9987,7.0614,207623,0
2007-07-25,7.0276,7.0793,6.9815,7.0048,292745,0
2007-07-26,6.9722,6.9981,6.6787,6.8323,631550,0
2007-07-27,6.7746,6.8554,6.7052,6.8,523827,0
2007-07-30,6.885,6.885,6.6533,6.7871,293632,0
2007-07-31,6.7792,6.8642,6.7699,6.7699,298827,0
2007-08-01,6.7085,6.8597,6.4127,6.5727,727975,0
2007-08-02,6.594,6.7052,6.3945,6.405,786179,0
2007-08-03,6.3082,6.3484,6.1612,6.17,421313,0
2007-08-06,5.8721,6.0261,5.1844,5.9046,1404700,0
2007-08-07,5.8246,6.214,5.7579,6.1011,668904,0
2007-08-08,6.1011,6.1839,6.0136,6.0433,630675,0
2007-08-09,6.0203,6.0963,5.6659,5.7696,776627,0
2007-08-10,5.6868,5.859,5.5268,5.7579,595937,0
2007-08-13,5.8685,6.0069,5.8179,5.8999,363116,0
2007-08-14,5.8053,5.9304,5.7775,5.8307,238896,0
2007-08-15,5.8881,5.8881,5.6416,5.7742,331840,0
2007-08-16,5.7684,5.8121,5.2949,5.6315,792260,0
2007-08-17,5.6857,5.7374,5.6464,5.6634,386565,0
2007-08-20,5.7963,5.8481,5.7014,5.7845,320551,0
2007-08-21,5.8223,5.9285,5.8133,5.8399,344877,0
2007-08-22,5.8434,6.0939,5.8434,6.0356,277986,0
2007-08-23,6.2599,6.2599,5.9731,6.1565,250184,0
2007-08-24,6.2212,6.3318,6.1492,6.2564,208496,0
2007-08-27,6.274,6.3717,6.1757,6.1757,177216,0
2007-08-28,6.0492,6.1319,5.9779,6.0123,221511,0
2007-08-29,6.0104,6.1956,6.0104,6.0677,185030,0
2007-08-30,5.9527,6.1633,5.8721,6.1059,145080,0
2007-08-31,6.2669,6.268,6.1184,6.1815,324900,0
2007-09-04,6.1184,6.2164,6.1184,6.1586,170274,0
2007-09-05,6.1586,6.3544,6.1022,6.3544,517743,0
2007-09-06,6.3234,6.3658,6.2273,6.3248,258877,0
2007-09-07,6.2898,6.3658,6.1633,6.2153,287543,0
2007-09-10,6.274,6.274,6.0104,6.1468,223258,0
2007-09-11,6.1468,6.3318,6.0433,6.0433,312730,0
2007-09-12,5.9767,6.1552,5.9202,5.9928,353560,0
2007-09-13,6.0093,6.1874,6.0093,6.1226,264964,0
2007-09-14,6.0433,6.1586,5.8697,6.0999,249325,0
2007-09-17,6.1504,6.1552,6.0285,6.0689,131176,0
2007-09-18,6.0623,6.2776,5.9835,6.1022,118139,0
2007-09-19,6.1127,6.274,6.1127,6.1978,127706,0
2007-09-20,6.2164,6.2792,5.9857,6.1839,284070,0
2007-09-21,6.185,6.2164,6.0112,6.1908,332717,0
2007-09-24,6.2164,6.2921,6.0642,6.1046,231075,0
2007-09-25,6.0588,6.1815,5.9972,6.0203,194585,0
2007-09-26,6.019,6.0767,5.8812,5.8916,285802,0
2007-09-27,5.8741,5.9552,5.7917,5.8685,117278,0
2007-09-28,5.8685,5.9295,5.8685,5.8881,169387,0
2007-10-01,5.8685,5.9684,5.8097,5.8775,99911,0
2007-10-02,5.894,5.894,5.6739,5.7751,428267,0
2007-10-03,5.7751,5.7751,5.5959,5.7553,360509,0
2007-10-04,5.7268,5.9857,5.7059,5.9857,377021,0
2007-10-05,6.0203,6.178,5.9386,6.1138,343133,0
2007-10-08,6.1184,6.2164,6.0332,6.1539,170274,0
2007-10-09,6.1504,6.1978,6.0732,6.1138,496027,0
2007-10-10,6.1238,6.2092,6.1138,6.1963,153760,0
2007-10-11,6.1839,6.2153,6.0805,6.1238,321423,0
2007-10-12,6.1657,6.2164,6.145,6.2035,127706,0
2007-10-15,6.2451,6.2921,6.1657,6.1986,100767,0
2007-10-16,6.1986,6.2908,6.1689,6.2187,227598,0
2007-10-17,6.1945,6.2875,6.1716,6.2391,261472,0
2007-10-18,6.2164,6.3991,6.1908,6.32,305785,0
2007-10-19,6.2968,6.2968,6.1646,6.1896,302316,0
2007-10-22,6.1093,6.2717,6.0779,6.1934,349215,0
2007-10-23,6.4121,6.4121,6.2391,6.3599,652395,0
2007-10-24,6.4463,6.5352,6.4233,6.533,517743,0
2007-10-25,6.5096,6.7168,6.5085,6.6134,337060,0
2007-10-26,6.5906,6.7262,6.5616,6.6259,330103,0
2007-10-29,6.6743,6.7834,6.5544,6.7229,341399,0
2007-10-30,6.7918,6.7918,6.6766,6.7699,423058,0
2007-10-31,6.7977,6.7977,6.7063,6.7568,289276,0
2007-11-01,6.7568,6.7846,6.6192,6.7525,275378,0
2007-11-02,6.7818,6.8493,6.6994,6.7517,173745,0
2007-11-05,6.7517,6.7517,6.4634,6.574,516231,0
2007-11-06,6.5341,6.5419,6.3624,6.3991,313605,0
2007-11-07,6.3484,6.3634,6.2164,6.2647,350435,0
2007-11-08,6.274,6.274,6.1815,6.2069,264075,0
2007-11-09,6.1999,6.2285,6.1586,6.2118,277115,0
2007-11-12,6.2233,6.4074,6.1801,6.22,183302,0
2007-11-13,6.4463,6.4463,6.0611,6.1184,212829,0
2007-11-14,6.1468,6.1468,6.0574,6.0588,222388,0
2007-11-15,6.0952,6.1105,6.0433,6.085,188507,0
2007-11-16,6.0273,6.1011,5.9033,5.9815,442250,0
2007-11-19,5.894,5.9857,5.8893,5.9304,146726,0
2007-11-20,5.9398,5.9952,5.7974,5.8362,316209,0
2007-11-21,5.9295,5.9295,5.5461,5.7469,270333,0
2007-11-23,5.7775,5.8097,5.7245,5.7994,52122,0
2007-11-26,5.8133,5.8133,5.6822,5.7553,208496,0
2007-11-27,5.7638,5.7638,5.5774,5.7005,1333018,0
2007-11-28,5.6659,5.7469,5.6659,5.734,575957,0
2007-11-29,5.734,5.7469,5.6602,5.7394,279730,0
2007-11-30,5.7268,5.7938,5.7268,5.7684,290145,0
2007-12-03,5.7553,5.7727,5.7328,5.7567,270161,0
2007-12-04,5.7567,5.8179,5.6443,5.652,295356,0
2007-12-05,5.6508,5.6751,5.5419,5.6174,377884,0
2007-12-06,5.6405,5.6679,5.5268,5.6496,306652,0
2007-12-07,5.6578,5.6935,5.581,5.6049,185906,0
2007-12-10,5.5564,5.6602,5.5564,5.6453,263294,0
2007-12-11,5.5828,5.8493,5.5828,5.7363,462315,0
2007-12-12,5.9285,6.0057,5.8018,5.8527,323154,0
2007-12-13,5.9077,5.9077,5.7059,5.7927,319688,0
2007-12-14,5.7579,5.8097,5.7579,5.7751,213695,0
2007-12-17,5.7411,5.8387,5.6679,5.7168,299362,0
2007-12-18,5.7168,5.8307,5.5901,5.6845,533684,0
2007-12-19,5.6233,5.7185,5.6197,5.6786,303435,0
2007-12-20,5.7727,5.7786,5.5611,5.6061,294490,0
2007-12-21,5.6981,5.8999,5.5437,5.8999,714076,0
2007-12-24,5.8999,5.9835,5.8535,5.8708,253664,0
2007-12-26,5.894,6.0623,5.8559,5.9304,233691,0
2007-12-27,5.9457,5.9835,5.8812,5.8812,189228,0
2007-12-28,5.91,5.979,5.8154,5.9167,232657,0
2007-12-31,5.8762,5.9617,5.7579,5.7765,274253,0
2008-01-02,5.7765,5.8673,5.7765,5.8481,306652,0
2008-01-03,5.8481,6.0551,5.8256,5.9847,255392,0
2008-01-04,5.9684,6.0022,5.7994,5.8233,346846,0
2008-01-07,5.8168,5.9552,5.7904,5.7904,175475,0
2008-01-08,5.7963,5.9493,5.7452,5.7567,279626,0
2008-01-09,5.9857,5.9857,5.6061,5.6188,309869,0
2008-01-10,5.6351,5.6396,5.4164,5.537,671779,0
2008-01-11,5.5854,5.7198,5.4932,5.6429,546417,0
2008-01-14,5.6405,5.6544,5.5541,5.6396,353992,0
2008-01-15,5.6625,5.6868,5.5911,5.6405,392654,0
2008-01-16,5.6508,5.6923,5.6362,5.652,408923,0
2008-01-17,5.652,5.9339,5.5598,5.5598,315343,0
2008-01-18,5.5139,5.7751,5.4335,5.4679,511000,0
2008-01-22,5.361,5.5447,4.8361,5.4104,971911,0
2008-01-23,5.439,5.6705,5.2949,5.6705,800080,0
2008-01-24,5.3895,5.8708,5.3895,5.6751,542945,0
2008-01-25,5.7038,5.7904,5.6811,5.7625,413512,0
2008-01-28,5.7917,5.8659,5.7833,5.8042,493930,0
2008-01-29,6.1528,6.1528,5.7751,5.7892,346610,0
2008-01-30,5.8061,5.8964,5.7858,5.8637,377884,0
2008-01-31,5.859,6.048,5.8133,5.9334,432682,0
2008-02-01,5.963,6.1011,5.963,5.9857,507320,0
2008-02-04,5.9857,6.0952,5.9398,6.0665,316055,0
2008-02-05,6.0527,6.0598,5.8501,5.9637,384991,0
2008-02-06,5.9857,6.0779,5.8845,5.9167,256273,0
2008-02-07,5.9167,6.0754,5.8823,6.0093,386565,0
2008-02-08,6.0629,6.0952,5.9965,6.0159,412714,0
2008-02-11,5.9928,6.1682,5.9857,6.108,392435,0
2008-02-12,6.1184,6.2528,6.1184,6.1586,465618,0
2008-02-13,6.2164,6.274,6.1356,6.1539,507320,0
2008-02-14,6.2106,6.2164,6.1011,6.17,487333,0
2008-02-15,6.2164,6.2164,6.1309,6.1414,555968,0
2008-02-19,6.1874,6.2164,6.1633,6.2092,243236,0
2008-02-20,6.2153,6.2164,6.1633,6.2011,269933,0
2008-02-21,6.2153,6.2164,6.1482,6.1586,403082,0
2008-02-22,6.1468,6.1896,6.1468,6.1716,268951,0
2008-02-25,6.1874,6.2164,6.1528,6.1586,353386,0
2008-02-26,6.1586,6.38,6.1586,6.1767,260608,0
2008-02-27,6.1862,6.2564,6.1586,6.1599,637635,0
2008-02-28,6.1815,6.2233,6.1356,6.1757,395254,0
2008-02-29,6.1646,6.214,6.1402,6.1586,354434,0
2008-03-03,6.274,6.274,6.1586,6.17,310673,0
2008-03-04,6.1934,6.1934,6.1238,6.1414,1032892,0
2008-03-05,6.1414,6.1646,6.0375,6.0598,370067,0
2008-03-06,6.0433,6.0598,5.9617,6.0057,552493,0
2008-03-07,5.963,5.9869,5.8893,5.9008,499514,0
2008-03-10,5.8762,5.8869,5.7892,5.8168,541201,0
2008-03-11,5.782,5.9802,5.7258,5.8975,1047267,0
2008-03-12,5.8823,5.8926,5.7553,5.7684,788153,0
2008-03-13,5.7917,5.8042,5.6692,5.734,550761,0
2008-03-14,5.6774,5.7579,5.5508,5.6014,369197,0
2008-03-17,5.7858,5.7858,5.341,5.4563,466057,0
2008-03-18,5.5139,5.5498,5.4127,5.4347,633447,0
2008-03-19,5.6739,5.6763,5.3033,5.3205,497769,0
2008-03-20,5.3044,5.3873,5.2113,5.2433,385014,0
2008-03-24,5.2502,5.3491,5.2502,5.3366,663690,0
2008-03-25,5.3525,5.4116,5.301,5.3758,366591,0
2008-03-26,5.3985,5.5394,5.361,5.5245,400478,0
2008-03-27,5.5257,5.5587,5.4563,5.4633,231947,0
2008-03-28,5.5139,5.5598,5.4438,5.5116,278831,0
2008-03-31,5.5821,5.6969,5.5704,5.6174,418712,0
2008-04-01,5.7155,5.7553,5.653,5.6705,358989,0
2008-04-02,5.7221,5.7294,5.6074,5.7198,582196,0
2008-04-03,5.6634,5.7553,5.6476,5.7316,310121,0
2008-04-04,5.7488,5.7833,5.7155,5.7614,338791,0
2008-04-07,5.7553,5.8154,5.7488,5.7917,579425,0
2008-04-08,5.819,5.8421,5.7845,5.8133,407421,0
2008-04-09,5.859,5.9304,5.7614,5.8029,373549,0
2008-04-10,5.8708,5.8708,5.7328,5.7328,372669,0
2008-04-11,5.7553,5.7938,5.6405,5.6416,126829,0
2008-04-14,5.6416,5.7096,5.6269,5.6453,143330,0
2008-04-15,5.7441,5.7441,5.6221,5.6279,234792,0
2008-04-16,5.6429,5.8444,5.6279,5.7328,397000,0
2008-04-17,5.7579,5.8444,5.7553,5.8233,227374,0
2008-04-18,5.9375,5.9375,5.7994,5.9054,398260,0
2008-04-21,5.9517,5.9662,5.8708,5.9271,290406,0
2008-04-22,5.9046,6.0261,5.7553,5.9157,542248,0
2008-04-23,6.0873,6.261,5.8787,5.8823,344723,0
2008-04-24,5.8362,5.9517,5.7386,5.9517,309651,0
2008-04-25,5.954,6.0813,5.9517,6.0356,371845,0
2008-04-28,6.1689,6.1815,5.9493,5.988,358841,0
2008-04-29,5.9339,6.125,5.9339,6.0203,340247,0
2008-04-30,6.0492,6.0665,5.9517,5.9662,184518,0
2008-05-01,5.9607,5.9906,5.8869,5.9144,209777,0
2008-05-02,6.0136,6.0136,5.8881,5.8916,347810,0
2008-05-05,5.8733,5.9398,5.8733,5.9285,270169,0
2008-05-06,5.8375,5.8975,5.7892,5.8893,246337,0
2008-05-07,5.819,5.8999,5.8053,5.8823,305370,0
2008-05-08,5.8999,5.935,5.8179,5.8685,176745,0
2008-05-09,5.9939,5.9939,5.7553,5.948,452244,0
2008-05-12,5.948,5.9709,5.8708,5.948,225128,0
2008-05-13,5.9304,5.9364,5.8708,5.8708,290102,0
2008-05-14,5.8708,5.9167,5.8493,5.8685,228023,0
2008-05-15,5.8685,5.9157,5.8375,5.8775,556808,0
2008-05-16,5.8637,5.9745,5.8637,5.9457,305535,0
2008-05-19,5.9672,6.0069,5.9226,5.9847,350295,0
2008-05-20,5.9847,6.0261,5.963,6.0261,245357,0
2008-05-21,6.0492,6.085,6.0273,6.0611,333549,0
2008-05-22,6.1184,6.1297,6.0159,6.0492,405025,0
2008-05-23,5.9869,6.0999,5.9446,5.9802,612833,0
2008-05-27,5.9087,5.9952,5.8787,5.9952,402298,0
2008-05-28,5.9986,6.0398,5.9745,5.9857,608026,0
2008-05-29,5.963,6.0297,5.8926,6.0057,284809,0
2008-05-30,5.988,6.0368,5.9857,6.0147,359221,0
2008-06-02,6.0046,6.0472,5.9906,6.0321,295775,0
2008-06-03,6.0492,6.0642,5.8762,6.0398,276749,0
2008-06-04,6.0551,6.0551,5.9493,5.9527,192251,0
2008-06-05,6.0551,6.1011,5.935,6.0147,306125,0
2008-06-06,6.0665,6.0665,5.9652,5.9652,249511,0
2008-06-09,6.0136,6.072,5.9285,6.0147,420588,0
2008-06-10,5.9285,5.972,5.9054,5.9662,271719,0
2008-06-11,5.9857,5.9892,5.8881,5.9112,274253,0
2008-06-12,5.8741,5.9077,5.8256,5.8755,211489,0
2008-06-13,5.8987,5.8987,5.8511,5.8951,78407,0
2008-06-16,5.9121,5.988,5.8721,5.9802,129483,0
2008-06-17,6.0123,6.0433,5.9434,6.0104,126467,0
2008-06-18,6.0375,6.0375,5.8975,5.9317,442868,0
2008-06-19,5.9285,5.9285,5.7316,5.7537,764361,0
2008-06-20,5.8108,5.8108,5.5541,5.6845,499148,0
2008-06-23,5.5877,5.659,5.5139,5.6162,678738,0
2008-06-24,5.5828,5.721,5.5541,5.659,419270,0
2008-06-25,5.6692,5.7119,5.6085,5.7005,137082,0
2008-06-26,5.6669,5.7221,5.4527,5.5321,488935,0
2008-06-27,5.4749,5.5268,5.3265,5.4104,687258,0
2008-06-30,5.4079,5.4438,5.3705,5.3985,316137,0
2008-07-01,5.3355,5.422,5.3251,5.3432,309209,0
2008-07-02,5.3432,5.4563,5.341,5.4033,214082,0
2008-07-03,5.4104,5.422,5.241,5.3173,126049,0
2008-07-07,5.3187,5.3445,5.2032,5.261,327277,0
2008-07-08,5.1582,5.2183,5.004,5.0845,958812,0
2008-07-09,5.0985,5.2769,5.0604,5.2088,594845,0
2008-07-10,5.2009,5.2998,5.0938,5.241,439809,0
2008-07-11,5.2443,5.2949,5.1229,5.2723,257885,0
2008-07-14,5.3818,5.3818,5.2146,5.2205,142491,0
2008-07-15,5.2032,5.2146,5.041,5.0765,274184,0
2008-07-16,5.0398,5.0999,4.9384,4.9866,348299,0
2008-07-17,4.995,5.0535,4.9326,4.995,681673,0
2008-07-18,4.9973,5.0664,4.9026,5.0234,416772,0
2008-07-21,5.0304,5.1604,5.0279,5.1604,470970,0
2008-07-22,5.1801,5.2468,5.1456,5.1712,346345,0
2008-07-23,5.5173,5.6405,5.3021,5.333,697855,0
2008-07-24,5.5484,5.5864,5.3643,5.3841,551771,0
2008-07-25,5.4183,5.4646,5.3378,5.3705,248980,0
2008-07-28,5.4851,5.5257,5.3705,5.508,485487,0
2008-07-29,5.508,5.5198,5.4104,5.4851,268022,0
2008-07-30,5.5048,5.7602,5.5048,5.5948,401220,0
2008-07-31,5.7904,5.7904,5.5245,5.5587,361577,0
2008-08-01,5.5587,5.6786,5.5198,5.6292,1176535,0
2008-08-04,5.8637,5.9469,5.5828,5.6833,781894,0
2008-08-05,5.3479,5.7198,5.3479,5.6905,969608,0
2008-08-06,5.6292,5.6833,5.5587,5.6362,695053,0
2008-08-07,5.6405,5.7059,5.4865,5.5033,269171,0
2008-08-08,5.4679,5.6717,5.4299,5.4704,493775,0
2008-08-11,5.5348,5.5564,5.4966,5.5279,126650,0
2008-08-12,5.5139,5.5564,5.4116,5.4164,347266,0
2008-08-13,5.4449,5.5394,5.3884,5.4762,263670,0
2008-08-14,5.4762,5.5335,5.3632,5.4335,498365,0
2008-08-15,5.4368,5.4899,5.4183,5.4254,185383,0
2008-08-18,5.4449,5.4449,5.3643,5.371,209853,0
2008-08-19,5.3956,5.5232,5.3818,5.4104,264765,0
2008-08-20,5.3852,5.5257,5.3549,5.4657,410456,0
2008-08-21,5.5221,5.5257,5.4585,5.4979,280718,0
2008-08-22,5.5348,5.5484,5.448,5.4646,155162,0
2008-08-25,5.4727,5.5139,5.4382,5.4622,101292,0
2008-08-26,5.5245,5.5437,5.4091,5.4527,325435,0
2008-08-27,5.4851,5.5598,5.4679,5.5598,222230,0
2008-08-28,5.5598,5.5798,5.4402,5.5798,196129,0
2008-08-29,5.5598,5.6096,5.5498,5.599,113830,0
2008-09-02,5.7673,5.7673,5.5139,5.567,365697,0
2008-09-03,5.567,5.6233,5.4646,5.4679,313799,0
2008-09-04,5.4909,5.537,5.3126,5.3918,296023,0
2008-09-05,5.3931,5.414,5.2295,5.4104,482448,0
2008-09-08,5.4127,5.4563,5.3251,5.3287,259007,0
2008-09-09,5.3643,5.422,5.1951,5.1951,585507,0
2008-09-10,5.2892,5.341,5.1294,5.1712,450259,0
2008-09-11,5.1526,5.2274,4.9607,5.2088,579515,0
2008-09-12,5.2253,5.3549,5.2253,5.3195,258071,0
2008-09-15,5.2903,5.3504,5.1338,5.2088,513082,0
2008-09-16,5.0214,5.1801,4.9434,5.0279,617706,0
2008-09-17,4.9209,5.0705,4.7195,4.969,1070283,0
2008-09-18,4.9278,5.439,4.8209,5.1747,1239263,0
2008-09-19,5.5198,5.6669,5.3985,5.6669,634708,0
2008-09-22,5.6669,5.782,5.4311,5.5978,986007,0
2008-09-23,5.5645,5.6024,5.301,5.4104,228288,0
2008-09-24,5.3985,5.483,5.2146,5.2158,237913,0
2008-09-25,5.2158,5.721,5.1301,5.5127,569682,0
2008-09-26,5.3378,5.5069,5.2274,5.3931,336307,0
2008-09-29,5.4622,5.4622,5.0363,5.0653,463568,0
2008-09-30,5.0718,5.1801,4.9244,5.0938,390748,0
2008-10-01,5.0938,5.1801,4.9499,5.0653,603331,0
2008-10-02,5.0363,5.0526,4.9026,4.9244,331238,0
2008-10-03,5.0015,5.0926,4.762,4.8394,714425,0
2008-10-06,4.7416,4.7416,3.9714,4.3061,1634472,0
2008-10-07,4.2556,4.4262,3.9818,3.983,744349,0
2008-10-08,3.7969,3.9866,3.191,3.7986,1899165,0
2008-10-09,3.7998,4.1211,3.3924,3.4594,1219414,0
2008-10-10,3.29,3.5271,3.1794,3.3509,1776711,0
2008-10-13,3.5225,4.3408,3.5225,4.2709,922438,0
2008-10-14,4.7336,5.135,4.3745,4.4502,966843,0
2008-10-15,4.4514,4.5561,4.3489,4.4286,986121,0
2008-10-16,4.431,4.5168,4.1452,4.3745,856375,0
2008-10-17,4.3745,4.9737,4.2534,4.3745,828681,0
2008-10-20,4.5262,4.8197,4.5262,4.7161,672990,0
2008-10-21,4.7046,4.8613,4.6738,4.7055,639677,0
2008-10-22,4.5124,4.6486,4.4502,4.6044,502824,0
2008-10-23,4.5124,4.7344,4.3684,4.4465,1030522,0
2008-10-24,4.2662,4.7195,4.2651,4.471,737699,0
2008-10-27,4.7195,4.8351,4.3275,4.4066,647201,0
2008-10-28,4.4066,4.8351,4.3502,4.7749,985153,0
2008-10-29,4.8325,5.4679,4.7666,5.0879,1490429,0
2008-10-30,5.3518,5.3518,4.9087,5.0753,820872,0
2008-10-31,5.0765,5.2491,4.9616,5.2422,801252,0
2008-11-03,5.2825,5.4679,5.2088,5.414,1088827,0
2008-11-04,5.5245,5.7553,5.4515,5.6578,1415047,0
2008-11-05,5.5948,5.6981,5.341,5.4679,925600,0
2008-11-06,5.6717,5.6717,5.1825,5.3525,1288451,0
2008-11-07,5.5828,5.6396,5.1801,5.2396,828855,0
2008-11-10,5.2949,5.4909,5.2747,5.3187,838843,0
2008-11-11,5.2949,5.3355,4.9799,5.0015,636298,0
2008-11-12,4.8633,5.0592,4.781,4.9209,772658,0
2008-11-13,4.9053,5.0892,4.7656,5.0503,942707,0
2008-11-14,5.1099,5.1652,4.9197,4.9785,669087,0
2008-11-17,5.0291,5.179,4.9267,4.9351,427304,0
2008-11-18,4.9441,5.2135,4.7221,4.8381,589423,0
2008-11-19,4.8063,4.8063,4.2961,4.3287,1223998,0
2008-11-20,4.2029,4.7522,4.0402,4.105,1734440,0
2008-11-21,4.144,4.3603,3.4534,3.9555,2609609,0
2008-11-24,4.0106,4.4608,4.0004,4.418,1651181,0
2008-11-25,4.5185,4.7195,4.3995,4.7069,1159416,0
2008-11-26,4.7773,4.9726,4.6162,4.9592,642619,0
2008-11-28,4.7498,5.1192,4.7498,5.1192,220595,0
2008-12-01,5.1271,5.2032,4.9808,5.019,839241,0
2008-12-02,4.9938,5.1778,4.7488,4.828,822462,0
2008-12-03,4.828,4.9985,4.8267,4.8583,543423,0
2008-12-04,4.8337,5.0075,4.7704,4.8808,419004,0
2008-12-05,4.9173,5.1973,4.7428,5.0785,776425,0
2008-12-08,5.1628,5.1628,4.9658,5.0653,635621,0
2008-12-09,5.0075,5.2088,5.0075,5.0938,882884,0
2008-12-10,5.1801,5.1801,4.9821,5.0558,582861,0
2008-12-11,5.041,5.2379,4.9629,5.1133,554253,0
2008-12-12,4.9629,5.2379,4.9629,5.041,381797,0
2008-12-15,5.048,5.1778,4.995,5.0121,384991,0
2008-12-16,5.1618,5.271,5.0242,5.2146,867197,0
2008-12-17,5.2379,5.4382,5.1891,5.4232,849525,0
2008-12-18,5.4104,5.4211,5.1801,5.1838,660365,0
2008-12-19,5.1398,5.1973,4.9499,5.0386,1024668,0
2008-12-22,5.0457,5.1147,4.9535,5.0304,490515,0
2008-12-23,5.0653,5.1159,4.8969,4.9726,607313,0
2008-12-24,4.9546,5.0234,4.8886,4.8886,390780,0
2008-12-26,4.9099,5.0616,4.8922,5.0616,498055,0
2008-12-29,5.0616,5.0809,4.8922,4.9808,422387,0
2008-12-30,4.9592,5.0604,4.8922,5.0214,755691,0
2008-12-31,4.9535,5.2228,4.9006,5.1961,663617,0
2009-01-02,5.1562,5.5057,5.1398,5.4941,557074,0
2009-01-05,5.5139,5.6969,5.4941,5.6174,653099,0
2009-01-06,5.7026,5.9617,5.6692,5.7717,879255,0
2009-01-07,5.7096,5.7553,5.5764,5.6679,439364,0
2009-01-08,5.6233,5.7553,5.5257,5.734,609823,0
2009-01-09,5.787,5.787,5.6544,5.6786,273920,0
2009-01-12,5.721,5.721,5.5314,5.6024,422596,0
2009-01-13,5.5257,5.8559,5.5257,5.8133,807551,0
2009-01-14,5.8444,5.8444,5.6567,5.7005,306644,0
2009-01-15,5.6315,5.8637,5.5828,5.7422,838356,0
2009-01-16,5.9285,5.9493,5.5828,5.6429,517047,0
2009-01-20,5.5033,5.7328,5.5033,5.5484,557638,0
2009-01-21,5.6405,5.7775,5.6002,5.6981,588296,0
2009-01-22,5.9375,5.9398,5.6061,5.6613,346949,0
2009-01-23,5.8999,5.8999,5.6613,5.7328,434589,0
2009-01-26,5.8154,5.9847,5.7833,5.894,945540,0
2009-01-27,5.9304,6.0987,5.8399,5.9157,1224074,0
2009-01-28,5.9504,6.3318,5.7155,6.1356,1427520,0
2009-01-29,6.1612,6.3931,6.1127,6.1586,1081470,0
2009-01-30,6.2944,6.4463,6.1517,6.2023,868494,0
2009-02-02,6.1963,6.3302,6.1586,6.261,1311051,0
2009-02-03,6.3082,6.3175,6.1402,6.2496,1035064,0
2009-02-04,6.2747,6.3886,6.1633,6.2153,560394,0
2009-02-05,6.1011,6.2968,5.9295,6.2267,815311,0
2009-02-06,5.7579,6.3302,5.7579,6.3105,764917,0
2009-02-09,6.3318,6.3318,6.2451,6.2956,551126,0
2009-02-10,6.3599,6.3599,6.1011,6.1369,935188,0
2009-02-11,6.1356,6.2451,6.0433,6.0539,392603,0
2009-02-12,6.0069,6.1646,5.9857,6.1424,412110,0
2009-02-13,6.1633,6.3835,6.1528,6.329,968190,0
2009-02-17,6.3521,6.3521,6.1682,6.2035,802751,0
2009-02-18,6.2164,6.274,5.8133,6.072,453787,0
2009-02-19,6.0838,6.178,5.9607,5.9662,304150,0
2009-02-20,6.0976,6.0976,5.6981,5.7511,1003784,0
2009-02-23,5.766,5.7684,5.5407,5.5419,1109694,0
2009-02-24,5.5257,5.8659,5.4966,5.8256,999920,0
2009-02-25,5.8143,6.1539,5.8133,6.0732,793725,0
2009-02-26,6.0472,6.3318,6.0472,6.329,1044691,0
2009-02-27,6.1528,6.3691,6.1274,6.3302,1117358,0
2009-03-02,6.3091,6.3599,5.734,5.8434,1070455,0
2009-03-03,5.919,5.919,5.5419,5.6763,1015117,0
2009-03-04,5.7232,5.9295,5.7168,5.7649,1331425,0
2009-03-05,5.7168,5.8133,5.5889,5.6905,332276,0
2009-03-06,5.7155,5.8708,5.3378,5.5033,1417162,0
2009-03-09,5.4508,5.5715,5.4033,5.5292,567224,0
2009-03-10,5.6049,5.7131,5.5774,5.6221,1081094,0
2009-03-11,5.7441,5.7553,5.6221,5.6464,667470,0
2009-03-12,5.6905,5.9214,5.6443,5.8762,701091,0
2009-03-13,5.9617,6.1285,5.9144,5.954,661054,0
2009-03-16,6.0147,6.1285,5.9285,5.9779,837950,0
2009-03-17,5.9779,6.072,5.8869,6.072,782396,0
2009-03-18,6.1184,6.1345,5.9847,6.1184,730775,0
2009-03-19,6.1586,6.1586,6.0779,6.1138,658994,0
2009-03-20,6.1138,6.1896,5.9939,6.0551,661373,0
2009-03-23,6.2164,6.2451,6.0611,6.1414,692306,0
2009-03-24,6.0873,6.2427,6.0457,6.1586,764926,0
2009-03-25,6.2153,6.2164,6.108,6.1206,949634,0
2009-03-26,6.1623,6.2173,6.1195,6.1723,669800,0
2009-03-27,6.1646,6.1646,6.0779,6.108,398260,0
2009-03-30,6.0813,6.0813,5.8858,5.9672,532730,0
2009-03-31,6.0069,6.0249,5.9077,5.9364,636298,0
2009-04-01,5.8787,5.9857,5.7649,5.9285,408225,0
2009-04-02,5.9411,6.1646,5.9411,6.1127,657354,0
2009-04-03,6.1657,6.2106,6.1127,6.1999,489570,0
2009-04-06,6.0708,6.1646,6.0123,6.1011,829241,0
2009-04-07,6.0433,6.1011,6.0308,6.0321,205639,0
2009-04-08,6.0838,6.1033,5.9892,6.1011,458146,0
2009-04-09,6.2517,6.2517,6.0147,6.0805,428611,0
2009-04-13,6.1152,6.1356,6.0308,6.0825,774644,0
2009-04-14,5.7374,5.7904,5.6868,5.6923,16410699,0
2009-04-15,5.7221,5.7441,5.652,5.6786,3358628,0
2009-04-16,5.6634,5.7488,5.6578,5.7221,1438189,0
2009-04-17,5.7085,5.8072,5.7085,5.7904,1920719,0
2009-04-20,5.7673,5.7833,5.7131,5.721,1725306,0
2009-04-21,5.7155,5.7904,5.6981,5.7567,1088999,0
2009-04-22,5.7614,5.7845,5.7109,5.7524,1221895,0
2009-04-23,5.7511,5.7963,5.7232,5.7638,785221,0
2009-04-24,5.7879,5.8133,5.7302,5.8133,578647,0
2009-04-27,5.7524,5.8215,5.7155,5.7974,1354242,0
2009-04-28,5.7786,5.8362,5.7786,5.8307,1503517,0
2009-04-29,5.8421,5.8987,5.8143,5.8741,2211547,0
2009-04-30,6.0273,6.0343,5.9144,5.9965,2352175,0
2009-05-01,6.1356,6.1356,5.9672,6.0203,1328502,0
2009-05-04,6.0551,6.1011,6.0433,6.0885,1659862,0
2009-05-05,6.1319,6.1723,6.0539,6.1011,969671,0
2009-05-06,6.268,6.268,5.9285,6.0046,1589788,0
2009-05-07,5.9375,5.9972,5.8602,5.8987,1518143,0
2009-05-08,6.0433,6.0873,5.9285,6.0873,959936,0
2009-05-11,5.9928,6.0927,5.979,5.9928,621751,0
2009-05-12,5.9617,6.1127,5.8741,6.0226,1216831,0
2009-05-13,6.0046,6.0332,5.7591,5.7602,1491542,0
2009-05-14,5.7544,5.9504,5.7014,5.9112,918484,0
2009-05-15,5.9295,5.9295,5.7742,5.8409,635491,0
2009-05-18,5.8823,5.9757,5.8362,5.8755,581152,0
2009-05-19,5.9364,5.9504,5.7775,5.7775,983190,0
2009-05-20,5.8493,5.9033,5.8246,5.8493,639634,0
2009-05-21,5.8018,5.9857,5.7696,5.9295,1049599,0
2009-05-22,5.9295,6.0159,5.8831,5.8881,495416,0
2009-05-26,5.9552,5.9906,5.8881,5.9422,675828,0
2009-05-27,5.9952,5.9952,5.8133,5.8659,1122573,0
2009-05-28,5.8823,6.0035,5.8721,5.9552,688066,0
2009-05-29,5.972,6.1011,5.972,6.0343,390281,0
2009-06-01,6.0863,6.1586,6.0623,6.1309,720617,0
2009-06-02,6.145,6.1963,6.0732,6.1862,870835,0
2009-06-03,6.2106,6.2164,6.0894,6.1565,940743,0
2009-06-04,6.2164,6.3634,6.1599,6.2932,735448,0
2009-06-05,6.3544,6.3587,6.2046,6.2298,513971,0
2009-06-08,6.2763,6.2861,6.1138,6.1285,684306,0
2009-06-09,6.2164,6.2747,6.0927,6.1127,706626,0
2009-06-10,6.2058,6.2153,6.0825,6.1378,668952,0
2009-06-11,6.1586,6.3599,6.1586,6.3379,845012,0
2009-06-12,6.326,6.4463,6.3129,6.4224,578026,0
2009-06-15,6.4152,6.5027,6.4094,6.4463,995655,0
2009-06-16,6.459,6.5157,6.3462,6.3484,1266416,0
2009-06-17,6.3599,6.4086,6.0905,6.1345,1090861,0
2009-06-18,6.2118,6.2694,6.1274,6.1896,573808,0
2009-06-19,6.274,6.2968,6.1599,6.2331,427661,0
2009-06-22,6.0412,6.1414,5.9906,6.0178,899279,0
2009-06-23,6.1402,6.1414,5.8481,5.954,861738,0
2009-06-24,6.0011,6.1138,5.9697,6.0412,343085,0
2009-06-25,6.0873,6.2576,6.0873,6.1716,520085,0
2009-06-26,6.1791,6.2647,6.1791,6.2233,383649,0
2009-06-29,6.3057,6.3521,6.2528,6.2956,448030,0
2009-06-30,6.361,6.4026,6.1716,6.2415,565029,0
2009-07-01,6.2586,6.3599,6.2586,6.3164,446093,0
2009-07-02,6.2564,6.3886,6.2164,6.3886,278475,0
2009-07-06,6.274,6.3267,6.192,6.2992,599753,0
2009-07-07,6.3071,6.3345,6.2475,6.261,446222,0
2009-07-08,6.2309,6.274,6.1886,6.2187,653591,0
2009-07-09,6.2309,6.2636,6.1978,6.214,414235,0
2009-07-10,6.1886,6.3318,6.1886,6.3318,455892,0
2009-07-13,6.3071,6.3587,6.2187,6.3046,523204,0
2009-07-14,6.3438,6.3438,6.2747,6.3248,562155,0
2009-07-15,6.4316,6.4342,6.2886,6.329,1039236,0
2009-07-16,6.4152,6.4152,6.2875,6.32,1090451,0
2009-07-17,6.326,6.3587,6.3035,6.3164,615492,0
2009-07-20,6.3318,6.3532,6.3175,6.3404,2045564,0
2009-07-21,6.361,6.361,6.3071,6.32,790672,0
2009-07-22,6.274,6.3599,6.2164,6.3318,891427,0
2009-07-23,6.3765,6.4121,6.3302,6.3775,1864823,0
2009-07-24,6.3417,6.6592,6.3417,6.6086,602584,0
2009-07-27,6.6954,6.9012,6.6766,6.746,1085240,0
2009-07-28,6.733,6.8091,6.733,6.7846,902123,0
2009-07-29,6.755,6.8895,6.6787,6.7098,594591,0
2009-07-30,6.8169,6.8169,6.651,6.7364,566121,0
2009-07-31,6.7818,6.8663,6.734,6.8181,417810,0
2009-08-03,6.8977,6.8977,6.6919,6.8554,1073934,0
2009-08-04,6.8041,6.8215,6.7063,6.7804,775770,0
2009-08-05,6.7202,6.733,6.4705,6.6545,727064,0
2009-08-06,6.6086,6.6086,6.2164,6.533,1584353,0
2009-08-07,6.5442,6.5928,6.0689,6.4627,1257311,0
2009-08-10,6.4403,6.5145,6.3945,6.4271,631802,0
2009-08-11,6.4798,6.4956,6.3367,6.3886,460742,0
2009-08-12,6.4282,6.4956,6.4003,6.4934,400674,0
2009-08-13,6.4627,6.5039,6.4186,6.4766,339221,0
2009-08-14,6.4766,6.5027,6.4177,6.4627,362815,0
2009-08-17,6.3955,6.405,6.2803,6.3248,783058,0
2009-08-18,6.4139,6.4739,6.3321,6.4739,940291,0
2009-08-19,6.3835,6.4615,6.3835,6.4415,590995,0
2009-08-20,6.4993,6.5246,6.4121,6.4909,647071,0
2009-08-21,6.527,6.5555,6.4259,6.487,456100,0
2009-08-24,6.4705,6.5179,6.4282,6.4897,575654,0
2009-08-25,6.5109,6.5511,6.4766,6.5399,436472,0
2009-08-26,6.5374,6.5511,6.4415,6.5365,441835,0
2009-08-27,6.4812,6.5419,6.4498,6.5419,479945,0
2009-08-28,6.5486,6.5486,6.487,6.5223,381270,0
2009-08-31,6.5223,6.5387,6.4522,6.5365,376539,0
2009-09-01,6.5157,6.5374,6.3835,6.4615,689441,0
2009-09-02,6.4327,6.4604,6.2932,6.3417,604280,0
2009-09-03,6.4177,6.4177,6.268,6.3886,503429,0
2009-09-04,6.4368,6.4753,6.3775,6.4578,270347,0
2009-09-08,6.5511,6.5555,6.4693,6.5555,414299,0
2009-09-09,6.5096,6.6204,6.5075,6.594,263919,0
2009-09-10,6.594,6.611,6.5717,6.5962,230121,0
2009-09-11,6.6545,6.7109,6.6004,6.6988,448982,0
2009-09-14,6.6766,6.7052,6.6259,6.6787,312722,0
2009-09-15,6.6776,6.7818,6.6776,6.694,414203,0
2009-09-16,6.7605,6.7827,6.6919,6.7827,392646,0
2009-09-17,6.7517,6.7792,6.627,6.6776,486998,0
2009-09-18,6.733,6.7906,6.5824,6.7906,1250583,0
2009-09-21,6.7229,6.8091,6.6434,6.7699,532491,0
2009-09-22,6.7827,6.8091,6.7364,6.7746,370374,0
2009-09-23,6.7906,6.8144,6.6823,6.8035,483455,0
2009-09-24,6.8035,6.8144,6.746,6.8,549343,0
2009-09-25,6.7756,6.8493,6.7615,6.8,381172,0
2009-09-28,6.824,6.8493,6.7951,6.8448,262368,0
2009-09-29,6.8493,6.9025,6.7827,6.8323,352175,0
2009-09-30,6.885,6.8941,6.7906,6.8204,394252,0
2009-10-01,6.8607,6.8607,6.734,6.7687,502433,0
2009-10-02,6.7364,6.8228,6.6766,6.7871,486549,0
2009-10-05,6.8228,6.9228,6.7734,6.9073,625946,0
2009-10-06,7.0081,7.0183,6.7626,6.8448,962398,0
2009-10-07,6.7951,6.8387,6.7109,6.7918,1208400,0
2009-10-08,6.8123,6.9181,6.8054,6.8711,597934,0
2009-10-09,6.8711,6.9699,6.8493,6.9346,528288,0
2009-10-12,6.9644,7.0588,6.9309,6.9541,518499,0
2009-10-13,6.9863,7.0025,6.9298,6.9541,365752,0
2009-10-14,7.1334,7.1334,6.9554,6.9714,350960,0
2009-10-15,7.0035,7.1004,6.9459,7.0416,696776,0
2009-10-16,7.0394,7.0672,6.9181,7.014,663159,0
2009-10-19,6.9482,7.0852,6.9459,7.0298,409330,0
2009-10-20,7.0828,7.1498,7.0416,7.1039,457650,0
2009-10-21,7.0782,7.1072,7.0416,7.097,714796,0
2009-10-22,7.1209,7.1209,7.0532,7.1025,342825,0
2009-10-23,7.0793,7.0933,7.0035,7.0431,449825,0
2009-10-26,7.022,7.0933,6.7977,6.84,965069,0
2009-10-27,6.8275,6.831,6.7019,6.7482,1278599,0
2009-10-28,6.7075,6.7075,6.5928,6.6734,1233007,0
2009-10-29,6.7019,6.81,6.6422,6.771,994248,0
2009-10-30,6.734,6.8012,6.6787,6.7281,991226,0
2009-11-02,6.7626,6.7834,6.618,6.7157,812051,0
2009-11-03,6.6663,6.7179,6.5859,6.6835,684550,0
2009-11-04,6.5638,6.6743,6.5616,6.6134,568749,0
2009-11-05,6.7412,6.7412,6.611,6.6994,740776,0
2009-11-06,6.7157,6.7157,6.6533,6.6994,239662,0
2009-11-09,6.6994,6.771,6.6422,6.7388,593240,0
2009-11-10,6.8,6.8,6.7179,6.734,499659,0
2009-11-11,6.755,6.755,6.7146,6.7376,565349,0
2009-11-12,6.734,6.7592,6.665,6.7307,620620,0
2009-11-13,6.7561,6.7746,6.6988,6.746,618321,0
2009-11-16,6.7804,6.8918,6.7687,6.8572,548739,0
2009-11-17,6.8054,6.9156,6.8054,6.8941,616864,0
2009-11-18,6.9589,6.9589,6.8953,6.9082,442968,0
2009-11-19,6.8619,6.9335,6.8619,6.885,586528,0
2009-11-20,6.8366,6.9263,6.8334,6.9204,288297,0
2009-11-23,6.962,7.0506,6.9335,6.9981,495737,0
2009-11-24,7.022,7.0553,6.9733,7.0228,675306,0
2009-11-25,7.0648,7.166,7.0577,7.1267,279565,0
2009-11-27,7.0506,7.1718,7.0497,7.1489,166901,0
2009-11-30,7.1726,7.1886,7.0837,7.1082,347978,0
2009-12-01,7.1946,7.1946,7.1082,7.137,686299,0
2009-12-02,7.137,7.1726,7.1072,7.1209,390486,0
2009-12-03,7.1188,7.1784,7.1018,7.1178,496691,0
2009-12-04,7.1946,7.1946,7.1025,7.1197,275269,0
2009-12-07,7.1453,7.182,7.1244,7.1453,280077,0
2009-12-08,7.1453,7.26,7.1082,7.2583,577464,0
2009-12-09,7.2522,7.2522,7.1959,7.2382,249498,0
2009-12-10,7.2382,7.3582,7.2382,7.3006,569986,0
2009-12-11,7.3678,7.4194,7.3294,7.4017,327115,0
2009-12-14,7.4017,7.5008,7.3951,7.4147,688228,0
2009-12-15,7.3994,7.5008,7.3994,7.457,908008,0
2009-12-16,7.4422,7.5498,7.4422,7.5205,762266,0
2009-12-17,7.4914,7.6231,7.4898,7.5887,579981,0
2009-12-18,7.5744,7.652,7.3486,7.3498,1926587,0
2009-12-21,7.3961,7.595,7.3961,7.5562,773949,0
2009-12-22,7.5515,7.584,7.4993,7.5825,677893,0
2009-12-23,7.6422,7.7129,7.5498,7.6905,773928,0
2009-12-24,7.7274,8.0218,7.7274,7.9284,1090489,0
2009-12-28,7.9316,8.0251,7.8159,7.8699,636553,0
2009-12-29,8.042,8.042,7.7129,7.7526,547045,0
2009-12-30,7.7534,7.827,7.6608,7.7362,207550,0
2009-12-31,7.6856,7.7452,7.6761,7.7001,322223,0
2010-01-04,7.7179,7.893,7.7179,7.8493,467880,0
2010-01-05,7.8087,8.0168,7.8087,7.9425,660960,0
2010-01-06,7.9425,7.9791,7.9037,7.9484,365327,0
2010-01-07,7.9818,7.9818,7.772,7.8461,294158,0
2010-01-08,8.0236,8.0344,7.827,7.9525,750947,0
2010-01-11,7.965,7.9708,7.8699,7.9474,426147,0
2010-01-12,7.9474,7.9634,7.8757,7.8848,440411,0
2010-01-13,7.8848,7.9911,7.827,7.9708,768969,0
2010-01-14,7.8971,8.0903,7.8971,8.021,344924,0
2010-01-15,8.0878,8.1351,7.9985,8.0427,644062,0
2010-01-19,8.0954,8.2521,8.0009,8.2334,336296,0
2010-01-20,8.2633,8.2633,8.1419,8.2111,418318,0
2010-01-21,8.2094,8.2275,8.0643,8.1335,340470,0
2010-01-22,8.1054,8.148,8.0719,8.1326,571245,0
2010-01-25,8.1205,8.1736,8.0643,8.0921,249577,0
2010-01-26,8.0737,8.1607,8.0595,8.0921,531653,0
2010-01-27,8.0988,8.3258,8.0301,8.1778,1453387,0
2010-01-28,8.0945,8.1762,8.0135,8.0218,620920,0
2010-01-29,8.0218,8.0871,7.9152,7.9457,815399,0
2010-02-01,7.96,8.1795,7.9451,8.1778,639302,0
2010-02-02,7.9129,7.9185,7.8863,7.8913,17523334,0
2010-02-03,7.8592,7.9185,7.7422,7.8996,9513084,0
2010-02-04,7.68,7.7394,7.4342,7.5118,3263470,0
2010-02-05,7.5404,7.5848,7.16,7.3064,3666326,0
2010-02-08,7.4157,7.5412,7.2695,7.4688,1456891,0
2010-02-09,7.545,7.5599,7.3153,7.3869,1568677,0
2010-02-10,7.3961,7.424,7.2661,7.3064,888955,0
2010-02-11,7.2719,7.3592,7.2594,7.3486,600949,0
2010-02-12,7.3812,7.4074,7.2983,7.3799,649204,0
2010-02-16,7.5042,7.5593,7.4592,7.5562,989774,0
2010-02-17,7.5744,7.6294,7.5419,7.6104,1371221,0
2010-02-18,7.6159,7.6215,7.5482,7.6127,838906,0
2010-02-19,7.6703,7.8071,7.6414,7.7892,1306969,0
2010-02-22,7.7859,7.8222,7.7332,7.751,934061,0
2010-02-23,7.7737,7.7956,7.7299,7.7394,557888,0
2010-02-24,7.755,7.7989,7.7422,7.7793,732781,0
2010-02-25,7.7502,7.7965,7.7049,7.7885,516703,0
2010-02-26,7.8175,7.8175,7.772,7.8111,536869,0
2010-03-01,7.8502,7.856,7.7834,7.8485,618793,0
2010-03-02,7.869,7.8848,7.7939,7.8848,1451060,0
2010-03-03,7.8566,7.8814,7.8354,7.847,705145,0
2010-03-04,7.8136,7.8566,7.8021,7.8312,688797,0
2010-03-05,7.8014,7.8848,7.7989,7.8848,645581,0
2010-03-08,7.8848,7.9022,7.8566,7.8962,700548,0
2010-03-09,7.9077,7.9077,7.8741,7.893,583079,0
2010-03-10,7.9077,7.9268,7.8757,7.9136,810887,0
2010-03-11,7.9077,7.9268,7.8814,7.9219,620447,0
2010-03-12,7.9268,7.9684,7.893,7.9334,784096,0
2010-03-15,7.9641,7.9641,7.8502,7.9276,462440,0
2010-03-16,7.9276,7.9276,7.8683,7.92,479400,0
2010-03-17,7.9136,7.9441,7.9022,7.9441,792026,0
2010-03-18,7.9316,7.9425,7.8566,7.8971,329207,0
2010-03-19,7.8534,7.8781,7.7819,7.8411,820423,0
2010-03-22,7.7842,7.8608,7.7526,7.8338,787978,0
2010-03-23,7.8774,7.8774,7.7582,7.8263,909856,0
2010-03-24,7.772,7.8095,7.7314,7.7582,669376,0
2010-03-25,7.8045,7.8045,7.7477,7.7526,456007,0
2010-03-26,7.7892,7.7933,7.6953,7.6969,867231,0
2010-03-29,7.7477,7.7793,7.7065,7.7362,684355,0
2010-03-30,7.7582,7.7965,7.7129,7.7965,507314,0
2010-03-31,7.8184,7.8848,7.7956,7.8848,391968,0
2010-04-01,7.9316,7.9383,7.8897,7.9251,601402,0
2010-04-05,7.9441,7.9525,7.9185,7.9383,756475,0
2010-04-06,7.9383,7.965,7.9185,7.9268,524354,0
2010-04-07,7.8971,7.9366,7.8848,7.8872,520452,0
2010-04-08,7.8749,7.9576,7.8542,7.9407,831251,0
2010-04-09,7.9727,8.0903,7.9407,8.0678,1371993,0
2010-04-12,8.1154,8.1326,8.0578,8.1283,888336,0
2010-04-13,8.1054,8.1445,8.0643,8.1394,735842,0
2010-04-14,8.1351,8.1736,8.0936,8.1258,506676,0
2010-04-15,8.0878,8.2308,8.0878,8.1497,638756,0
2010-04-16,8.1342,8.1531,7.9659,8.0871,910781,0
2010-04-19,8.0086,8.1121,8.0086,8.1096,329289,0
2010-04-20,8.1771,8.2471,8.1667,8.2275,648904,0
2010-04-21,8.2289,8.286,8.224,8.2368,608111,0
2010-04-22,8.2275,8.2521,8.2026,8.2495,615625,0
2010-04-23,8.2504,8.2521,8.206,8.2289,456092,0
2010-04-26,8.1974,8.2703,8.1736,8.1897,637600,0
2010-04-27,8.2129,8.2747,8.0678,8.077,573107,0
2010-04-28,8.0135,8.0578,7.6294,7.8081,2859055,0
2010-04-29,7.8592,7.8723,7.7129,7.7785,1272249,0
2010-04-30,7.7746,7.9071,7.7737,7.8749,1004520,0
2010-05-03,7.9185,7.9457,7.7834,7.8881,1080385,0
2010-05-04,7.8781,7.8799,7.7394,7.751,1028909,0
2010-05-05,7.7129,7.7129,7.1946,7.5978,2997957,0
2010-05-06,7.357,7.5999,5.7981,7.1772,3547130,0
2010-05-07,7.144,7.4251,7.0614,7.2922,1627555,0
2010-05-10,7.6761,7.6969,7.4727,7.5672,925005,0
2010-05-11,7.5744,7.7885,7.5165,7.6856,1075312,0
2010-05-12,7.7526,7.8071,7.6551,7.7753,840655,0
2010-05-13,7.7965,7.8071,7.6096,7.6104,616755,0
2010-05-14,7.5978,7.652,7.5324,7.6454,850329,0
2010-05-17,7.6969,7.7129,7.4585,7.5008,1076061,0
2010-05-18,7.5404,7.584,7.4319,7.4806,502203,0
2010-05-19,7.4123,7.4217,7.1406,7.267,1444957,0
2010-05-20,7.1047,7.1886,6.9667,7.1382,1730517,0
2010-05-21,7.038,7.2892,6.9644,7.213,1480247,0
2010-05-24,7.2142,7.3064,7.2142,7.2522,593125,0
2010-05-25,7.1635,7.2911,7.097,7.2774,1352634,0
2010-05-26,7.3693,7.6286,7.3628,7.4342,849185,0
2010-05-27,7.6938,7.6938,7.53,7.5935,391862,0
2010-05-28,7.5419,7.6239,7.5042,7.5758,350333,0
2010-06-01,7.5324,7.6847,7.4251,7.4395,558361,0
2010-06-02,7.4409,7.6372,7.4409,7.5633,571813,0
2010-06-03,7.6197,7.7834,7.6197,7.7819,827004,0
2010-06-04,7.7785,7.7785,7.6372,7.6493,287425,0
2010-06-07,7.7933,7.8461,7.68,7.6847,664312,0
2010-06-08,7.7201,7.7281,7.6261,7.6711,529632,0
2010-06-09,7.7452,7.7965,7.6847,7.7129,854784,0
2010-06-10,7.7933,7.8263,7.7234,7.7933,542303,0
2010-06-11,7.7582,7.856,7.7362,7.856,484480,0
2010-06-14,7.8848,7.9741,7.8667,7.8897,525231,0
2010-06-15,7.9391,8.0202,7.9219,8.0009,416684,0
2010-06-16,8.0009,8.056,7.965,8.0427,491332,0
2010-06-17,8.0578,8.0812,8.0086,8.0719,566078,0
2010-06-18,8.0896,8.1038,8.016,8.0745,513993,0
2010-06-21,8.1531,8.1531,8.0845,8.0972,471910,0
2010-06-22,8.0921,8.1369,8.062,8.0936,477408,0
2010-06-23,8.0921,8.0921,7.9684,8.0703,476661,0
2010-06-24,8.0578,8.0954,8.042,8.0863,521474,0
2010-06-25,8.0954,8.2912,8.078,8.259,899797,0
2010-06-28,8.2894,8.345,8.2539,8.3164,813790,0
2010-06-29,8.272,8.272,8.1274,8.2204,1250525,0
2010-06-30,8.2222,8.3285,8.0896,8.2894,896838,0
2010-07-01,8.2772,8.2772,8.1154,8.1813,723548,0
2010-07-02,8.235,8.3051,8.1795,8.2816,714150,0
2010-07-06,8.3416,8.3685,8.2919,8.3258,722777,0
2010-07-07,8.3771,8.4885,8.345,8.4885,863313,0
2010-07-08,8.5432,8.6226,8.5078,8.5984,681233,0
2010-07-09,8.619,8.6922,8.602,8.6029,1315933,0
2010-07-12,8.6226,8.7659,8.5785,8.7502,794842,0
2010-07-13,8.8064,8.9418,8.8064,8.8625,833815,0
2010-07-14,8.9086,8.9169,8.799,8.8129,692049,0
2010-07-15,8.8432,8.8598,8.7355,8.8219,604970,0
2010-07-16,8.7649,8.8451,8.7594,8.8037,527230,0
2010-07-19,8.8515,8.8515,8.721,8.7833,575007,0
2010-07-20,8.731,8.8718,8.6344,8.8478,1238505,0
2010-07-21,8.8882,8.9086,8.7291,8.8608,1091634,0
2010-07-22,8.968,8.968,8.8129,8.8902,711458,0
2010-07-23,8.8644,8.9398,8.8064,8.8745,806947,0
2010-07-26,8.9398,8.95,8.8882,8.9242,745396,0
2010-07-27,8.9464,8.9651,8.8202,8.8755,864911,0
2010-07-28,8.8755,8.9565,8.7861,8.8451,623668,0
2010-07-29,8.8882,8.8882,8.6407,8.7138,698948,0
2010-07-30,8.6867,8.8588,8.6444,8.8129,588354,0
2010-08-02,8.903,8.9736,8.8598,8.9537,683289,0
2010-08-03,8.968,8.9774,8.903,8.968,473973,0
2010-08-04,9.0076,9.1103,8.9755,9.1103,710327,0
2010-08-05,8.9427,8.95,8.8478,8.9261,716249,0
2010-08-06,8.8635,8.8699,8.7539,8.857,566031,0
2010-08-09,8.8368,8.9251,8.8129,8.8266,715308,0
2010-08-10,8.7502,8.8368,8.7003,8.8322,768794,0
2010-08-11,8.7256,8.7256,8.5369,8.6535,779730,0
2010-08-12,8.5114,8.5715,8.4415,8.5538,382428,0
2010-08-13,8.5688,8.6715,8.5688,8.63,449918,0
2010-08-16,8.6271,8.7066,8.5775,8.6597,534937,0
2010-08-17,8.6985,8.7381,8.6326,8.6561,821153,0
2010-08-18,8.628,8.8018,8.5678,8.7963,339411,0
2010-08-19,8.7853,8.7853,8.6669,8.7649,396927,0
2010-08-20,8.7327,8.7502,8.6091,8.7373,464225,0
2010-08-23,8.7779,8.8551,8.7594,8.8119,569141,0
2010-08-24,8.5149,8.6226,8.5149,8.5739,11879617,0
2010-08-25,8.5635,8.6046,8.5273,8.573,2600877,0
2010-08-26,8.5875,8.5875,8.5282,8.5785,1188326,0
2010-08-27,8.61,8.61,8.5362,8.5929,854373,0
2010-08-30,8.628,8.628,8.5485,8.5643,793511,0
2010-08-31,8.5529,8.5635,8.4671,8.5238,1107282,0
2010-09-01,8.6029,8.6361,8.5635,8.6173,1043251,0
2010-09-02,8.5919,8.6551,8.5739,8.6344,671965,0
2010-09-03,8.6777,8.7282,8.61,8.704,848000,0
2010-09-07,8.6895,8.7355,8.5929,8.6669,719923,0
2010-09-08,8.6344,8.685,8.5911,8.6316,800832,0
2010-09-09,8.6715,8.6922,8.6046,8.6515,682831,0
2010-09-10,8.6912,8.7102,8.6091,8.6822,725033,0
2010-09-13,8.7102,8.7484,8.639,8.7092,543332,0
2010-09-14,8.6912,8.7246,8.6795,8.7157,451598,0
2010-09-15,8.7012,8.7256,8.6109,8.6895,644365,0
2010-09-16,8.6651,8.7003,8.6271,8.7003,357892,0
2010-09-17,8.7246,8.7337,8.63,8.7337,900647,0
2010-09-20,8.7327,8.8266,8.7256,8.8037,755850,0
2010-09-21,8.7945,8.8966,8.7945,8.8423,581469,0
2010-09-22,8.7539,8.9418,8.7539,8.8828,460962,0
2010-09-23,8.8257,8.8635,8.7788,8.8219,504658,0
2010-09-24,8.8718,8.8735,8.8064,8.8368,414952,0
2010-09-27,8.8911,8.9187,8.8423,8.8598,542626,0
2010-09-28,8.8635,8.8892,8.7806,8.8892,436620,0
2010-09-29,8.8939,8.9698,8.8828,8.9371,548093,0
2010-09-30,8.9774,9.0811,8.9344,9.0537,701866,0
2010-10-01,9.1612,9.1612,9.0603,9.1452,881358,0
2010-10-04,9.1801,9.1944,8.9859,9.0943,721050,0
2010-10-05,9.1338,9.1829,9.0547,9.1509,478791,0
2010-10-06,9.1292,9.208,9.1,9.1245,531820,0
2010-10-07,9.1575,9.1944,9.0519,9.1782,805202,0
2010-10-08,9.1424,9.1726,9.1131,9.1555,303537,0
2010-10-11,9.1358,9.2128,9.1235,9.2041,289268,0
2010-10-12,9.1678,9.1954,9.0933,9.1763,382523,0
2010-10-13,9.1763,9.2622,9.1763,9.2428,368315,0
2010-10-14,9.2099,9.266,9.1292,9.164,549834,0
2010-10-15,9.1292,9.206,9.1292,9.1944,341087,0
2010-10-18,9.1801,9.2041,9.1292,9.1744,737239,0
2010-10-19,9.1933,9.1933,8.3172,9.1074,1046642,0
2010-10-20,9.0933,9.1954,9.0933,9.1754,348039,0
2010-10-21,9.2322,9.2322,9.0933,9.1706,725998,0
2010-10-22,9.2002,9.2467,9.1358,9.2438,636305,0
2010-10-25,9.2767,9.326,9.1839,9.1954,720206,0
2010-10-26,9.1414,9.2244,9.133,9.208,363343,0
2010-10-27,9.1612,9.208,9.098,9.1973,366891,0
2010-10-28,9.2109,9.2302,9.0132,9.1954,788955,0
2010-10-29,9.1452,9.2448,9.1452,9.208,652554,0
2010-11-01,9.296,9.3125,9.1612,9.2138,806701,0
2010-11-02,9.2641,9.3231,9.2109,9.2767,654089,0
2010-11-03,9.296,9.296,9.1631,9.2767,673769,0
2010-11-04,9.1973,9.2699,9.0933,9.1292,562964,0
2010-11-05,9.1452,9.2206,9.0462,9.1414,914253,0
2010-11-08,9.1678,9.2099,8.9859,9.2099,792561,0
2010-11-09,9.2099,9.3977,9.1338,9.3512,1413234,0
2010-11-10,9.3512,9.417,9.2651,9.3318,553440,0
2010-11-11,9.358,9.3802,9.3183,9.3377,490397,0
2010-11-12,9.3241,9.3706,9.2718,9.2718,444285,0
2010-11-15,9.296,9.4054,9.2699,9.2893,554114,0
2010-11-16,9.2564,9.2699,9.1074,9.1575,781663,0
2010-11-17,9.1668,9.2273,9.0736,9.1207,487578,0
2010-11-18,9.1414,9.1885,9.1131,9.1584,420151,0
2010-11-19,9.1885,9.2331,9.1018,9.2128,669866,0
2010-11-22,9.1819,9.2786,9.115,9.2728,588312,0
2010-11-23,9.2206,9.2506,9.1622,9.2506,515248,0
2010-11-24,9.3086,9.3667,9.2206,9.266,369155,0
2010-11-26,9.2448,9.2486,9.2109,9.2351,83820,0
2010-11-29,9.237,9.2767,9.1527,9.2728,468140,0
2010-11-30,9.2602,9.2883,9.1933,9.2825,578386,0
2010-12-01,9.3357,9.3938,9.268,9.388,518261,0
2010-12-02,9.3938,9.4973,9.2699,9.3773,827331,0
2010-12-03,9.3696,9.4054,9.3347,9.3802,422041,0
2010-12-06,9.3996,9.4315,9.3231,9.3512,755573,0
2010-12-07,9.4799,9.4799,9.3831,9.4335,556780,0
2010-12-08,9.4654,9.4654,9.3406,9.3996,252513,0
2010-12-09,9.4393,9.508,9.4112,9.4722,385871,0
2010-12-10,9.532,9.553,9.4431,9.533,435124,0
2010-12-13,9.59,9.612,9.522,9.567,804685,0
2010-12-14,9.567,9.567,9.522,9.56,537597,0
2010-12-15,9.533,9.56,9.3086,9.3715,1032179,0
2010-12-16,9.3493,9.3667,9.2806,9.3231,314028,0
2010-12-17,9.326,9.3522,9.1933,9.1933,601785,0
2010-12-20,9.2099,9.297,9.1933,9.2699,673800,0
2010-12-21,9.3212,9.3231,9.2438,9.296,466325,0
2010-12-22,9.3018,9.4044,9.3018,9.387,352832,0
2010-12-23,9.387,9.4267,9.3764,9.3899,195956,0
2010-12-27,9.3299,9.4373,9.3231,9.4228,224562,0
2010-12-28,9.4809,9.652,9.4335,9.513,299809,0
2010-12-29,9.594,9.607,9.51,9.554,317865,0
2010-12-30,9.582,9.66,9.534,9.619,329862,0
2010-12-31,9.646,9.689,9.606,9.62,273965,0
2011-01-03,9.9,9.901,9.554,9.702,705795,0
2011-01-04,9.742,9.829,9.608,9.656,313890,0
2011-01-05,9.659,9.753,9.585,9.691,286114,0
2011-01-06,9.719,9.777,9.659,9.684,370651,0
2011-01-07,9.763,9.786,9.639,9.746,261445,0
2011-01-10,9.733,9.831,9.672,9.831,437680,0
2011-01-11,9.802,9.923,9.802,9.861,446727,0
2011-01-12,9.949,9.968,9.87,9.957,657354,0
2011-01-13,9.974,10.029,9.914,9.98,548789,0
2011-01-14,10.013,10.014,9.942,9.954,351074,0
2011-01-18,9.992,10.014,9.931,10.009,380015,0
2011-01-19,10.02,10.036,9.854,9.911,472444,0
2011-01-20,9.846,9.863,9.626,9.733,617580,0
2011-01-21,9.804,9.876,9.765,9.859,308418,0
2011-01-24,9.932,10.054,9.908,9.97,604551,0
2011-01-25,9.984,10.002,9.63,9.829,1118888,0
2011-01-26,9.783,10.043,9.779,10.043,881151,0
2011-01-27,9.947,10.043,9.941,10.042,398394,0
2011-01-28,10.043,10.066,9.863,9.902,601651,0
2011-01-31,9.952,9.952,9.784,9.876,919636,0
2011-02-01,9.906,9.934,9.829,9.85,711745,0
2011-02-02,9.852,9.945,9.85,9.923,397848,0
2011-02-03,9.95,10.002,9.912,9.976,628491,0
2011-02-04,9.897,9.897,9.79,9.829,428204,0
2011-02-07,9.911,9.911,9.79,9.829,433339,0
2011-02-08,9.806,9.852,9.794,9.827,405109,0
2011-02-09,9.827,9.863,9.727,9.844,484823,0
2011-02-10,9.738,9.826,9.738,9.774,369679,0
2011-02-11,9.781,9.829,9.779,9.829,315247,0
2011-02-14,9.887,10.048,9.831,9.993,469670,0
2011-02-15,9.992,10.276,9.97,10.276,726629,0
2011-02-16,10.245,10.245,10.13,10.191,444640,0
2011-02-18,10.148,10.251,10.131,10.152,500137,0
2011-02-22,10.084,10.166,10.051,10.094,479586,0
2011-02-23,10.135,10.153,9.976,10.024,584119,0
2011-02-24,10.022,10.164,10.013,10.074,409171,0
2011-02-25,10.091,10.235,10.076,10.22,500562,0
2011-02-28,10.233,10.301,10.155,10.185,690762,0
2011-03-01,10.299,10.352,10.054,10.152,939053,0
2011-03-02,10.146,10.15,9.98,10.068,772113,0
2011-03-03,10.144,10.146,9.941,10.032,1037392,0
2011-03-04,10.059,10.106,9.863,10.012,1091967,0
2011-03-07,10.084,10.084,9.934,10.036,548360,0
2011-03-08,10.049,10.065,9.945,10.051,314433,0
2011-03-09,10.055,10.072,9.911,9.942,357439,0
2011-03-10,9.854,9.87,9.717,9.775,702225,0
2011-03-11,9.75,9.75,9.4189,9.678,902870,0
2011-03-14,9.67,9.763,9.599,9.66,558849,0
2011-03-15,9.68,9.68,9.357,9.528,807721,0
2011-03-16,9.527,9.672,9.4993,9.633,747489,0
2011-03-17,9.761,9.783,9.658,9.762,594651,0
2011-03-18,9.801,9.801,9.579,9.579,1380767,0
2011-03-21,9.646,9.761,9.646,9.746,568166,0
2011-03-22,9.746,9.807,9.746,9.789,598970,0
2011-03-23,9.817,9.817,9.751,9.773,326044,0
2011-03-24,9.827,9.858,9.797,9.84,473917,0
2011-03-25,9.864,9.9,9.852,9.867,259742,0
2011-03-28,9.882,9.951,9.843,9.884,687390,0
2011-03-29,9.872,9.945,9.815,9.868,349691,0
2011-03-30,9.919,9.976,9.884,9.937,369439,0
2011-03-31,9.96,10.03,9.942,9.986,430425,0
2011-04-01,10.074,10.074,10.042,10.049,348591,0
2011-04-04,10.174,10.174,10.057,10.082,399402,0
2011-04-05,10.083,10.122,10.074,10.099,389135,0
2011-04-06,10.178,10.187,10.101,10.114,368991,0
2011-04-07,10.135,10.165,10.084,10.153,388171,0
2011-04-08,10.199,10.199,10.133,10.167,526977,0
2011-04-11,10.187,10.195,10.083,10.114,446290,0
2011-04-12,10.1,10.124,9.9,10.043,894616,0
2011-04-13,10.037,10.098,9.993,10.018,536335,0
2011-04-14,9.99,10.004,9.911,9.992,358270,0
2011-04-15,9.991,10.012,9.966,10.002,341788,0
2011-04-18,9.992,10.007,9.87,9.883,506247,0
2011-04-19,9.934,9.951,9.883,9.883,395030,0
2011-04-20,9.982,10.016,9.929,10.014,515406,0
2011-04-21,10.146,10.146,10.024,10.098,512366,0
2011-04-25,10.13,10.192,10.122,10.178,358596,0
2011-04-26,10.199,10.265,10.131,10.254,639370,0
2011-04-27,10.33,10.336,10.21,10.233,407182,0
2011-04-28,10.21,10.351,10.199,10.297,412085,0
2011-04-29,10.323,10.477,10.291,10.362,424624,0
2011-05-02,10.42,10.42,10.156,10.266,1420364,0
2011-05-03,10.25,10.266,10.051,10.083,727787,0
2011-05-04,10.067,10.067,9.842,9.991,1146633,0
2011-05-05,9.949,10.031,9.864,9.98,1369392,0
2011-05-06,10.033,10.21,9.991,10.155,493758,0
2011-05-09,10.236,10.25,10.041,10.182,663002,0
2011-05-10,10.184,10.213,10.087,10.108,605778,0
2011-05-11,10.114,10.126,9.893,9.945,448940,0
2011-05-12,9.893,9.911,9.741,9.841,536219,0
2011-05-13,9.922,10.006,9.708,9.721,530867,0
2011-05-16,9.695,9.726,9.556,9.581,587743,0
2011-05-17,9.547,9.547,9.1028,9.4054,1830024,0
2011-05-18,9.4547,9.754,9.4335,9.698,941929,0
2011-05-19,9.765,9.806,9.668,9.736,735708,0
2011-05-20,9.717,9.847,9.672,9.827,517923,0
2011-05-23,9.741,9.787,9.707,9.749,477484,0
2011-05-24,9.802,9.858,9.711,9.758,446712,0
2011-05-25,9.758,9.855,9.756,9.823,297050,0
2011-05-26,9.823,9.867,9.776,9.844,405725,0
2011-05-27,9.863,9.891,9.811,9.882,191091,0
2011-05-31,9.974,9.99,9.873,9.873,374083,0
2011-06-01,9.874,9.973,9.817,9.835,470884,0
2011-06-02,9.813,9.829,9.717,9.806,338831,0
2011-06-03,9.687,9.825,9.687,9.825,288835,0
2011-06-06,9.813,9.813,9.68,9.68,396992,0
2011-06-07,9.725,9.756,9.589,9.662,478005,0
2011-06-08,9.646,9.713,9.548,9.68,643017,0
2011-06-09,9.69,9.838,9.665,9.831,433635,0
2011-06-10,9.818,9.977,9.818,9.977,644632,0
2011-06-13,9.93,9.97,9.782,9.823,563296,0
2011-06-14,9.854,9.917,9.823,9.863,583631,0
2011-06-15,9.823,9.863,9.656,9.793,710089,0
2011-06-16,9.786,9.793,9.573,9.619,627762,0
2011-06-17,9.62,9.636,9.4054,9.567,1010530,0
2011-06-20,9.56,9.581,9.4199,9.572,572774,0
2011-06-21,9.572,9.687,9.534,9.683,659301,0
2011-06-22,9.704,9.782,9.681,9.746,206149,0
2011-06-23,9.704,9.789,9.567,9.789,404408,0
2011-06-24,9.806,9.841,9.753,9.813,630454,0
2011-06-27,9.771,9.852,9.771,9.819,261958,0
2011-06-28,9.858,9.982,9.842,9.95,551058,0
2011-06-29,10.025,10.074,9.982,10,468140,0
2011-06-30,9.995,10.083,9.991,10.057,475297,0
2011-07-01,10.059,10.108,9.945,10.082,295163,0
2011-07-05,10.107,10.155,10.062,10.083,245148,0
2011-07-06,10.093,10.116,10.055,10.094,242186,0
2011-07-07,10.124,10.144,10.037,10.117,309364,0
2011-07-08,10.164,10.164,10.046,10.105,450106,0
2011-07-11,10.084,10.101,10,10.027,489996,0
2011-07-12,10.002,10.008,9.867,9.96,746536,0
2011-07-13,9.945,9.99,9.868,9.874,482262,0
2011-07-14,9.882,9.912,9.793,9.819,324639,0
2011-07-15,9.808,10.155,9.746,9.786,504724,0
2011-07-18,9.818,9.836,9.733,9.777,270533,0
2011-07-19,9.795,9.852,9.776,9.845,261836,0
2011-07-20,9.859,9.879,9.772,9.809,226410,0
2011-07-21,9.848,9.879,9.813,9.827,307961,0
2011-07-22,9.881,9.92,9.84,9.91,224467,0
2011-07-25,9.855,9.876,9.776,9.811,248137,0
2011-07-26,9.839,9.839,9.714,9.748,425802,0
2011-07-27,9.92,10.089,9.92,10.016,1677873,0
2011-07-28,10.053,10.08,9.955,9.97,658149,0
2011-07-29,9.918,10.042,9.87,10.01,961604,0
2011-08-01,10.207,10.207,10.012,10.012,793873,0
2011-08-02,10.027,10.124,9.992,10.093,571685,0
2011-08-03,10.185,10.254,9.987,10.072,1188766,0
2011-08-04,9.992,10.104,9.783,9.814,1167755,0
2011-08-05,10.124,10.124,9.2873,9.599,1318335,0
2011-08-08,9.298,9.4606,8.6651,8.9651,1744480,0
2011-08-09,9.0575,9.864,9.0575,9.691,1266202,0
2011-08-10,9.732,10.085,9.591,9.845,1107168,0
2011-08-11,9.945,10.116,9.945,9.987,1022016,0
2011-08-12,10.083,10.205,9.931,9.972,800879,0
2011-08-15,10.152,10.217,10.064,10.101,526695,0
2011-08-16,10.114,10.114,9.992,10.047,349973,0
2011-08-17,10.167,10.17,10.123,10.167,468394,0
2011-08-18,9.99,9.99,9.877,9.956,687558,0
2011-08-19,9.905,10.002,9.659,9.71,702450,0
2011-08-22,9.943,9.943,9.529,9.581,781243,0
2011-08-23,9.633,9.826,9.591,9.814,493712,0
2011-08-24,9.845,9.968,9.734,9.887,432418,0
2011-08-25,9.934,9.945,9.763,9.826,390598,0
2011-08-26,9.821,9.968,9.709,9.935,416245,0
2011-08-29,9.992,9.999,9.891,9.945,376424,0
2011-08-30,9.958,10.104,9.937,10.029,436819,0
2011-08-31,10.158,10.179,10.052,10.155,891968,0
2011-09-01,10.217,10.217,10.116,10.117,481064,0
2011-09-02,10.017,10.076,9.96,10.012,615506,0
2011-09-06,9.852,9.891,9.729,9.853,1200498,0
2011-09-07,9.988,9.988,9.888,9.975,472888,0
2011-09-08,9.915,10.064,9.912,9.976,673531,0
2011-09-09,10.139,10.175,9.945,10.084,1748708,0
2011-09-12,9.988,10.137,9.988,10.078,613036,0
2011-09-13,10.107,10.156,10.037,10.141,460901,0
2011-09-14,10.17,10.181,10.076,10.077,470316,0
2011-09-15,10.153,10.18,10.083,10.13,346146,0
2011-09-16,10.161,10.181,10.055,10.076,792068,0
2011-09-19,10.063,10.359,10.023,10.282,639241,0
2011-09-20,10.375,10.583,10.315,10.449,644380,0
2011-09-21,10.476,10.506,10.419,10.446,808072,0
2011-09-22,10.257,10.359,10.1,10.313,708821,0
2011-09-23,10.318,10.359,10.122,10.22,635231,0
2011-09-26,10.278,10.354,10.17,10.266,599985,0
2011-09-27,10.359,10.766,10.359,10.643,469069,0
2011-09-28,10.612,10.625,10.419,10.42,341227,0
2011-09-29,10.538,10.562,10.396,10.522,364811,0
2011-09-30,10.476,10.56,10.406,10.476,439103,0
2011-10-03,10.419,10.542,10.359,10.462,764441,0
2011-10-04,10.405,10.407,10.124,10.235,1043243,0
2011-10-05,10.294,10.526,10.243,10.479,808584,0
2011-10-06,10.439,10.712,10.358,10.591,561161,0
2011-10-07,10.612,10.773,10.536,10.629,563912,0
2011-10-10,10.777,10.972,10.727,10.831,598462,0
2011-10-11,10.983,11.232,10.902,10.992,1112657,0
2011-10-12,11.15,11.15,11.011,11.088,504454,0
2011-10-13,10.973,11.026,10.908,11.002,1223960,0
2011-10-14,11.011,11.234,11.011,11.19,587363,0
2011-10-17,11.22,11.364,11.131,11.226,887637,0
2011-10-18,11.294,11.3,11.175,11.213,348345,0
2011-10-19,11.248,11.521,11.248,11.412,1075382,0
2011-10-20,11.366,11.49,11.237,11.408,665257,0
2011-10-21,11.485,11.585,11.485,11.545,817176,0
2011-10-24,11.667,11.839,11.257,11.484,2156545,0
2011-10-25,11.477,11.477,11.161,11.246,1303679,0
2011-10-26,11.6,11.699,11.272,11.36,1092893,0
2011-10-27,11.719,11.719,11.454,11.503,739391,0
2011-10-28,11.485,11.61,11.446,11.608,539198,0
2011-10-31,11.642,11.762,11.566,11.635,471846,0
2011-11-01,11.56,11.84,11.56,11.769,799202,0
2011-11-02,11.913,12.07,11.548,11.618,870361,0
2011-11-03,11.623,11.812,11.498,11.73,753996,0
2011-11-04,11.807,12.03,11.632,12.03,848200,0
2011-11-07,12.107,12.186,11.87,11.98,389529,0
2011-11-08,12.035,12.092,11.868,11.948,463503,0
2011-11-09,11.751,12.153,11.751,11.941,699944,0
2011-11-10,12.088,12.254,11.984,12.153,567058,0
2011-11-11,12.344,12.437,12.186,12.436,810823,0
2011-11-14,12.466,12.889,12.448,12.532,1507003,0
2011-11-15,12.605,12.664,12.52,12.636,701826,0
2011-11-16,12.567,12.723,12.525,12.721,447124,0
2011-11-17,12.69,12.766,12.574,12.702,439150,0
2011-11-18,12.729,12.732,12.472,12.682,460430,0
2011-11-21,12.619,12.631,12.238,12.5,543147,0
2011-11-22,12.417,12.417,12.132,12.303,836030,0
2011-11-23,12.225,12.612,12.225,12.575,460052,0
2011-11-25,12.558,12.595,12.34,12.397,88682,0
2011-11-28,12.521,12.829,12.521,12.581,449455,0
2011-11-29,12.656,12.7,12.574,12.66,309928,0
2011-11-30,12.759,12.764,12.353,12.378,1077719,0
2011-12-01,12.355,12.644,12.311,12.587,875999,0
2011-12-02,12.706,12.819,12.513,12.686,651503,0
2011-12-05,12.621,12.876,12.024,12.461,838738,0
2011-12-06,12.587,13.402,12.528,13.402,978248,0
2011-12-07,13.661,13.661,12.793,12.898,828841,0
2011-12-08,13.084,13.084,12.416,12.61,835032,0
2011-12-09,12.599,12.618,12.434,12.578,729395,0
2011-12-12,12.587,12.587,12.426,12.508,860978,0
2011-12-13,12.554,12.642,12.518,12.581,402258,0
2011-12-14,12.558,12.558,12.407,12.448,431617,0
2011-12-15,12.468,12.648,12.465,12.648,553313,0
2011-12-16,12.689,13.038,12.648,12.721,1177796,0
2011-12-19,12.858,13.11,12.79,13.035,638225,0
2011-12-20,13.195,13.374,13.073,13.232,879303,0
2011-12-21,13.284,13.323,13.062,13.189,617274,0
2011-12-22,13.443,13.443,12.986,13.153,472359,0
2011-12-23,13.195,13.481,13.143,13.393,355660,0
2011-12-27,13.409,13.998,13.409,13.966,483288,0
2011-12-28,14.009,14.022,13.664,13.94,504587,0
2011-12-29,13.998,14.381,13.998,14.3,687966,0
2011-12-30,14.199,14.252,13.992,14.17,704570,0
2012-01-03,14.2,14.244,13.819,13.85,894855,0
2012-01-04,13.833,13.97,13.797,13.962,1024009,0
2012-01-05,13.884,14.006,13.836,13.94,941351,0
2012-01-06,13.808,13.833,13.563,13.782,993814,0
2012-01-09,13.776,13.836,13.235,13.409,1199061,0
2012-01-10,13.369,13.386,13.006,13.156,1109541,0
2012-01-11,13.079,13.194,13.01,13.036,809465,0
2012-01-12,13.04,13.126,12.847,12.898,879316,0
2012-01-13,12.879,13.101,12.857,13.075,603378,0
2012-01-17,13.116,13.116,12.838,12.916,1207790,0
2012-01-18,12.911,12.964,12.592,12.949,1241562,0
2012-01-19,13.056,13.091,12.93,12.964,609359,0
2012-01-20,13.02,13.093,12.954,13.093,582964,0
2012-01-23,13.087,13.38,13.049,13.323,750532,0
2012-01-24,13.323,13.362,13.128,13.182,711931,0
2012-01-25,13.204,13.204,12.971,12.983,740049,0
2012-01-26,13.268,13.323,12.967,13.095,724821,0
2012-01-27,13.097,13.151,12.954,13.089,684740,0
2012-01-30,13.194,13.244,13.04,13.227,395275,0
2012-01-31,13.292,13.455,13.219,13.424,662383,0
2012-02-01,13.35,13.399,13.097,13.108,1383014,0
2012-02-02,13.137,13.382,13.137,13.325,735981,0
2012-02-03,13.378,13.618,13.35,13.591,952332,0
2012-02-06,13.563,14.061,13.457,14.011,928752,0
2012-02-07,14.051,14.501,13.911,14.375,984423,0
2012-02-08,14.334,14.457,14.187,14.36,575970,0
2012-02-09,14.33,14.512,14.276,14.512,656631,0
2012-02-10,14.449,14.586,14.3,14.527,750708,0
2012-02-13,14.551,14.586,14.422,14.523,579109,0
2012-02-14,14.461,14.504,14.184,14.25,619373,0
2012-02-15,14.25,14.7,14.184,14.676,810160,0
2012-02-16,14.635,14.949,14.567,14.892,694150,0
2012-02-17,14.937,14.972,14.643,14.777,541414,0
2012-02-21,14.839,14.942,14.527,14.789,573043,0
2012-02-22,14.664,14.767,14.497,14.635,369404,0
2012-02-23,14.705,14.845,14.614,14.843,305420,0
2012-02-24,14.855,15.316,14.832,15.202,602057,0
2012-02-27,15.198,15.221,14.976,15.003,604038,0
2012-02-28,14.934,14.962,14.685,14.694,442714,0
2012-02-29,14.39,14.544,14.055,14.203,1133060,0
2012-03-01,14.178,14.474,14.123,14.391,675979,0
2012-03-02,14.436,14.497,14.187,14.236,437536,0
2012-03-05,14.141,14.25,13.82,14.098,695629,0
2012-03-06,13.97,13.989,13.669,13.857,681845,0
2012-03-07,13.909,14.044,13.751,14.039,352414,0
2012-03-08,14.075,14.151,13.893,13.993,479044,0
2012-03-09,14.016,14.044,13.966,14.021,498309,0
2012-03-12,13.97,14.023,13.952,14.013,416304,0
2012-03-13,14.002,14.002,13.865,13.948,553864,0
2012-03-14,13.875,13.911,13.548,13.661,721460,0
2012-03-15,13.643,13.669,13.256,13.538,792687,0
2012-03-16,13.534,13.559,13.188,13.385,1232432,0
2012-03-19,13.312,13.846,13.312,13.846,707187,0
2012-03-20,13.743,14.027,13.741,14.013,736276,0
2012-03-21,13.966,14.039,13.861,14.039,375365,0
2012-03-22,13.948,13.989,13.795,13.869,244128,0
2012-03-23,13.829,13.901,13.81,13.842,345294,0
2012-03-26,13.879,13.931,13.701,13.807,388433,0
2012-03-27,13.846,13.901,13.654,13.743,511523,0
2012-03-28,13.738,13.741,13.497,13.681,490094,0
2012-03-29,13.605,13.724,13.382,13.548,412485,0
2012-03-30,13.555,13.777,13.517,13.75,460278,0
2012-04-02,13.736,13.839,13.556,13.637,567099,0
2012-04-03,13.586,13.829,13.549,13.719,583011,0
2012-04-04,13.612,13.725,13.484,13.671,415458,0
2012-04-05,13.574,13.786,13.574,13.753,124294,0
2012-04-09,13.673,13.738,13.534,13.65,333529,0
2012-04-10,13.61,13.647,13.276,13.446,648029,0
2012-04-11,13.527,13.681,13.481,13.605,289054,0
2012-04-12,13.591,13.884,13.591,13.879,314178,0
2012-04-13,13.875,14.082,13.865,14.082,341774,0
2012-04-16,14.126,14.203,13.85,13.927,319728,0
2012-04-17,13.897,14.042,13.781,14.042,486549,0
2012-04-18,13.973,14.163,13.932,14.163,222622,0
2012-04-19,14.184,14.334,14.163,14.287,279963,0
2012-04-20,14.332,14.365,14.233,14.337,257666,0
2012-04-23,14.293,14.336,14.044,14.293,461514,0
2012-04-24,14.264,14.367,14.16,14.367,300928,0
2012-04-25,14.449,14.449,14.166,14.199,343325,0
2012-04-26,14.218,14.669,14.184,14.664,636994,0
2012-04-27,14.657,14.909,14.599,14.909,240528,0
2012-04-30,14.708,14.906,14.451,14.799,2276213,0
2012-05-01,14.776,14.877,14.587,14.766,662274,0
2012-05-02,14.803,14.839,14.571,14.571,382280,0
2012-05-03,14.74,14.861,14.042,14.2,515982,0
2012-05-04,14.184,14.429,14.034,14.425,493083,0
2012-05-07,14.301,14.337,14.009,14.273,542954,0
2012-05-08,14.163,14.31,14.046,14.187,374060,0
2012-05-09,14.098,14.16,13.958,13.968,398571,0
2012-05-10,14.009,14.106,13.953,14.07,433321,0
2012-05-11,14.025,14.05,13.902,13.925,438734,0
2012-05-14,13.884,13.89,13.582,13.623,626740,0
2012-05-15,13.719,13.85,13.508,13.675,722559,0
2012-05-16,13.702,13.795,13.633,13.696,547527,0
2012-05-17,13.671,13.836,13.486,13.508,466117,0
2012-05-18,13.486,13.685,12.873,12.898,1070998,0
2012-05-21,12.873,13.123,12.353,13.085,1511589,0
2012-05-22,13.178,13.267,12.968,13.059,798360,0
2012-05-23,12.927,12.997,12.582,12.941,903541,0
2012-05-24,12.906,12.981,12.611,12.696,546134,0
2012-05-25,12.673,12.725,12.47,12.646,523863,0
2012-05-29,12.681,12.759,12.537,12.678,578348,0
2012-05-30,12.603,12.685,12.263,12.459,866297,0
2012-05-31,12.452,12.477,12.151,12.385,611654,0
2012-06-01,12.131,12.271,12.049,12.235,762950,0
2012-06-04,12.233,12.321,11.913,11.997,717052,0
2012-06-05,11.95,12.317,11.637,12.314,878537,0
2012-06-06,12.366,12.516,12.255,12.378,486508,0
2012-06-07,12.413,12.611,12.255,12.314,395992,0
2012-06-08,12.271,12.37,12.085,12.182,319954,0
2012-06-11,12.28,12.28,12.064,12.107,262861,0
2012-06-12,12.133,12.405,12.133,12.393,554647,0
2012-06-13,12.421,12.554,12.293,12.421,546555,0
2012-06-14,12.446,12.507,12.233,12.347,373783,0
2012-06-15,12.443,12.5,12.17,12.195,1054956,0
2012-06-18,12.2,12.2,11.957,12.064,660689,0
2012-06-19,12.099,12.386,12.075,12.383,290719,0
2012-06-20,12.393,12.615,12.332,12.615,350175,0
2012-06-21,12.579,12.669,12.389,12.567,503259,0
2012-06-22,12.651,12.957,12.547,12.864,509732,0
2012-06-25,12.769,12.799,12.547,12.711,367748,0
2012-06-26,12.661,12.791,12.637,12.689,387065,0
2012-06-27,12.718,12.927,12.7,12.915,416526,0
2012-06-28,12.868,13.158,12.868,13.101,497164,0
2012-06-29,13.21,13.391,13.194,13.336,586207,0
2012-07-02,13.365,13.603,13.341,13.603,386301,0
2012-07-03,13.603,13.708,13.557,13.708,154794,0
2012-07-05,13.661,13.815,13.514,13.793,318804,0
2012-07-06,13.639,13.832,13.603,13.743,235031,0
2012-07-09,13.743,14.009,13.696,13.934,220448,0
2012-07-10,13.97,14.046,13.902,13.968,621318,0
2012-07-11,14.004,14.106,13.87,14.013,461082,0
2012-07-12,13.961,14.016,13.777,13.979,292288,0
2012-07-13,13.992,14.192,13.971,14.192,357139,0
2012-07-16,14.192,14.409,14.184,14.346,335625,0
2012-07-17,14.411,14.482,14.364,14.384,400462,0
2012-07-18,14.355,14.428,14.307,14.364,289068,0
2012-07-19,14.433,14.433,14.244,14.247,287251,0
2012-07-20,14.307,14.312,14.109,14.137,342326,0
2012-07-23,14.013,14.07,13.945,13.991,350607,0
2012-07-24,13.998,14.105,13.802,14.076,476004,0
2012-07-25,14.074,14.155,13.743,14.046,290493,0
2012-07-26,14.113,14.184,13.857,14.098,343045,0
2012-07-27,14.096,14.266,14.023,14.259,452287,0
2012-07-30,14.42,14.516,14.291,14.497,318276,0
2012-07-31,14.53,14.812,14.501,14.799,722933,0
2012-08-01,14.794,15.125,14.632,14.93,907595,0
2012-08-02,14.877,14.984,14.649,14.747,462190,0
2012-08-03,15.185,16,15.148,15.549,1219339,0
2012-08-06,15.732,15.76,15.374,15.739,912218,0
2012-08-07,15.782,15.954,15.596,15.729,487895,0
2012-08-08,15.663,15.849,15.579,15.749,285970,0
2012-08-09,15.708,15.729,15.512,15.536,433485,0
2012-08-10,15.457,15.895,15.457,15.768,418866,0
2012-08-13,15.746,15.792,15.631,15.76,274260,0
2012-08-14,15.855,15.884,15.635,15.729,533965,0
2012-08-15,15.782,15.899,15.76,15.842,438614,0
2012-08-16,15.891,16.672,15.849,16.588,818014,0
2012-08-17,16.6,16.726,16.438,16.579,1029074,0
2012-08-20,16.594,16.6,16.36,16.381,396262,0
2012-08-21,16.501,16.501,16.116,16.36,599472,0
2012-08-22,16.239,16.393,16.087,16.303,367253,0
2012-08-23,16.306,16.36,16.173,16.348,161783,0
2012-08-24,16.367,16.395,16.222,16.278,251314,0
2012-08-27,16.268,16.405,16.095,16.367,587955,0
2012-08-28,16.367,16.609,16.158,16.609,396644,0
2012-08-29,16.731,17.435,16.559,17.292,1075977,0
2012-08-30,17.344,17.503,17.229,17.277,469357,0
2012-08-31,17.361,17.475,17.208,17.344,733393,0
2012-09-04,17.368,17.621,17.013,17.25,741522,0
2012-09-05,17.304,17.503,17.195,17.341,329543,0
2012-09-06,17.527,17.624,17.365,17.415,438293,0
2012-09-07,17.534,17.617,17.353,17.521,557885,0
2012-09-10,17.577,17.722,17.485,17.695,367060,0
2012-09-11,17.795,18.177,17.73,18.029,792877,0
2012-09-12,18.071,18.317,17.768,18.218,1120384,0
2012-09-13,18.255,18.401,18.123,18.284,1225909,0
2012-09-14,18.378,18.646,18.378,18.606,1027200,0
2012-09-17,18.646,18.738,18.405,18.523,688266,0
2012-09-18,18.569,18.569,18.284,18.348,533026,0
2012-09-19,18.338,18.488,18.28,18.442,1083468,0
2012-09-20,18.366,18.401,18.255,18.364,481692,0
2012-09-21,18.348,18.39,17.813,17.885,1442807,0
2012-09-24,17.393,17.824,17.393,17.591,890118,0
2012-09-25,17.591,17.713,17.122,17.253,888122,0
2012-09-26,17.139,17.26,16.954,17.167,767336,0
2012-09-27,17.35,17.492,17.2,17.304,797526,0
2012-09-28,17.295,17.348,17.175,17.344,645822,0
2012-10-01,17.475,18.466,17.439,18.309,940133,0
2012-10-02,18.574,18.574,18.084,18.218,576330,0
2012-10-03,18.288,18.346,17.929,18.284,666446,0
2012-10-04,18.364,18.457,18.222,18.401,369119,0
2012-10-05,18.366,18.72,18.366,18.374,471812,0
2012-10-08,18.366,18.387,17.891,18.074,525174,0
2012-10-09,17.13,18.17,17.13,17.837,463296,0
2012-10-10,17.754,17.86,17.675,17.774,412148,0
2012-10-11,17.771,17.86,17.65,17.652,412550,0
2012-10-12,17.621,18.003,17.489,17.965,340541,0
2012-10-15,18.063,18.312,17.947,18.259,437114,0
2012-10-16,18.364,18.973,18.255,18.921,502934,0
2012-10-17,18.939,19.282,18.939,19.02,515237,0
2012-10-18,19.02,19.02,18.512,18.512,375847,0
2012-10-19,18.452,18.504,18.055,18.055,449261,0
2012-10-22,18.033,19.047,18.033,18.442,630353,0
2012-10-23,18.284,18.6,18.114,18.36,789334,0
2012-10-24,18.411,18.95,18.405,18.63,350116,0
2012-10-25,18.741,18.741,18.352,18.527,209809,0
2012-10-26,18.466,18.495,18.2,18.317,228780,0
2012-10-31,18.177,18.448,17.707,18.221,342239,0
2012-11-01,18.218,18.588,18.218,18.474,368545,0
2012-11-02,18.62,18.669,18.405,18.434,291254,0
2012-11-05,18.556,19.11,18.315,18.77,671918,0
2012-11-06,18.778,19.327,18.778,19.297,324422,0
2012-11-07,19.047,19.35,18.778,19.119,639787,0
2012-11-08,18.766,19.315,18.33,18.941,809672,0
2012-11-09,19.038,19.038,18.074,18.074,787835,0
2012-11-12,17.941,18.043,17.141,17.141,1007977,0
2012-11-13,16.939,16.962,16.36,16.753,2067679,0
2012-11-14,16.778,17.04,16.476,16.986,1229988,0
2012-11-15,16.997,17.381,16.917,17.381,1156133,0
2012-11-16,17.403,18.28,17.381,18.279,1451569,0
2012-11-19,18.36,18.682,18.247,18.478,456799,0
2012-11-20,18.781,18.885,18.548,18.717,399690,0
2012-11-21,18.754,18.869,18.536,18.781,531913,0
2012-11-23,18.832,18.869,18.687,18.806,107138,0
2012-11-26,18.653,18.869,18.588,18.61,395476,0
2012-11-27,18.61,18.781,18.502,18.729,408447,0
2012-11-28,18.588,18.815,18.56,18.806,673547,0
2012-11-29,18.865,19,18.731,18.962,500545,0
2012-11-30,18.96,18.96,18.626,18.896,594979,0
2012-12-03,18.954,19.091,18.679,18.885,773129,0
2012-12-04,18.874,19.019,18.701,18.931,422845,0
2012-12-05,18.939,19.042,18.781,18.793,418826,0
2012-12-06,18.781,18.921,18.378,18.483,614949,0
2012-12-07,18.498,18.649,18.457,18.625,544979,0
2012-12-10,18.588,18.694,18.096,18.096,658209,0
2012-12-11,18.111,18.508,17.95,18.483,730276,0
2012-12-12,18.457,18.58,18.043,18.239,468792,0
2012-12-13,18.317,18.457,18.018,18.204,843587,0
2012-12-14,18.161,18.56,18.126,18.177,428124,0
2012-12-17,18.196,18.269,18.003,18.006,419406,0
2012-12-18,18.003,18.778,17.889,18.531,1034539,0
2012-12-19,18.577,19.091,18.577,18.98,870511,0
2012-12-20,18.874,19.145,18.821,18.933,646341,0
2012-12-21,18.778,18.815,18.309,18.502,2131864,0
2012-12-24,18.498,18.747,18.309,18.463,268751,0
2012-12-26,18.434,18.583,18.153,18.356,434973,0
2012-12-27,18.378,18.551,18.21,18.312,522665,0
2012-12-28,18.288,18.488,18.21,18.401,490391,0
2012-12-31,18.255,18.544,18.192,18.49,764249,0
2013-01-02,18.79,19.406,18.713,19.37,994790,0
2013-01-03,19.333,19.697,19.218,19.363,597580,0
2013-01-04,19.297,19.814,19.255,19.526,496941,0
2013-01-07,19.662,19.931,19.611,19.757,933043,0
2013-01-08,19.757,19.898,19.557,19.683,592118,0
2013-01-09,19.711,19.779,19.49,19.677,714451,0
2013-01-10,19.691,19.887,19.655,19.733,913452,0
2013-01-11,19.732,20.378,19.628,20.219,410515,0
2013-01-14,20.314,20.788,20.268,20.513,537184,0
2013-01-15,20.561,20.881,20.528,20.75,499648,0
2013-01-16,20.467,20.843,20.301,20.736,348829,0
2013-01-17,20.82,21.343,20.75,21.115,387024,0
2013-01-18,21.065,21.278,20.855,20.891,978839,0
2013-01-22,20.91,21.384,20.898,21.384,466988,0
2013-01-23,21.473,21.65,21.161,21.22,555671,0
2013-01-24,21.139,21.454,21.099,21.107,622295,0
2013-01-25,21.22,21.501,20.829,21.092,666173,0
2013-01-28,21.194,21.737,21.194,21.684,333367,0
2013-01-29,21.563,22.277,21.53,22.251,522097,0
2013-01-30,22.305,22.618,22.154,22.289,492232,0
2013-01-31,22.27,22.554,22.21,22.554,968442,0
2013-02-01,22.603,22.842,22.488,22.739,572875,0
2013-02-04,22.697,22.866,22.513,22.67,487016,0
2013-02-05,22.798,22.798,22.555,22.658,674429,0
2013-02-06,22.658,22.726,22.101,22.228,796782,0
2013-02-07,22.127,22.45,22.127,22.359,521021,0
2013-02-08,22.478,22.697,22.41,22.634,337550,0
2013-02-11,22.726,22.838,22.596,22.603,485558,0
2013-02-12,22.664,22.83,22.607,22.795,344899,0
2013-02-13,22.888,22.94,22.75,22.936,457015,0
2013-02-14,22.978,23.013,22.861,22.936,825640,0
2013-02-15,22.87,23.073,22.825,22.861,616895,0
2013-02-19,22.949,23.385,22.787,23.359,487964,0
2013-02-20,23.469,23.598,23.057,23.057,756114,0
2013-02-21,22.697,22.94,22.195,22.842,866620,0
2013-02-22,22.96,23.185,22.72,23.087,494843,0
2013-02-25,23.207,23.211,22.585,22.603,547262,0
2013-02-26,22.716,22.888,22.294,22.878,489993,0
2013-02-27,22.884,23.349,22.838,23.319,629201,0
2013-02-28,23.436,23.699,23.392,23.459,440693,0
2013-03-01,23.377,23.481,23.228,23.477,328343,0
2013-03-04,23.5,24.565,23.459,24.453,935082,0
2013-03-05,24.501,24.961,24.4,24.813,635321,0
2013-03-06,24.93,25.049,24.428,24.61,1375162,0
2013-03-07,24.634,25.166,24.432,25.166,593387,0
2013-03-08,25.378,25.676,25.274,25.332,1420437,0
2013-03-11,25.417,25.578,25.118,25.417,825909,0
2013-03-12,25.417,25.537,25.041,25.274,663761,0
2013-03-13,25.286,25.537,24.938,24.99,678642,0
2013-03-14,24.99,25.174,23.593,23.709,2009757,0
2013-03-15,23.533,23.9,22.928,23.427,2689093,0
2013-03-18,23.125,23.344,22.917,23.099,956385,0
2013-03-19,23.032,23.423,22.986,23.423,863537,0
2013-03-20,23.571,23.88,23.45,23.747,518973,0
2013-03-21,23.905,24.18,23.717,23.92,932188,0
2013-03-22,23.896,24.412,23.835,24.099,917800,0
2013-03-25,24.266,24.532,23.952,24.161,624482,0
2013-03-26,24.236,24.364,24.026,24.289,493340,0
2013-03-27,24.194,24.373,24.031,24.274,864776,0
2013-03-28,24.386,24.703,24.328,24.537,525736,0
2013-04-01,24.671,24.671,24.332,24.403,484563,0
2013-04-02,24.432,24.513,24.236,24.259,383061,0
2013-04-03,24.216,24.266,23.179,23.507,670667,0
2013-04-04,23.489,23.853,23.395,23.454,340672,0
2013-04-05,23.111,23.231,23.024,23.161,962297,0
2013-04-08,23.231,23.896,23.125,23.896,1223255,0
2013-04-09,24.036,24.194,23.961,24.048,523170,0
2013-04-10,24.367,24.521,24.307,24.369,520494,0
2013-04-11,24.359,24.377,24.052,24.133,444470,0
2013-04-12,24.026,24.026,23.564,23.83,320687,0
2013-04-15,23.607,23.699,22.731,22.895,617734,0
2013-04-16,22.805,23.575,22.72,23.538,519074,0
2013-04-17,23.377,23.429,22.898,23.336,411535,0
2013-04-18,23.469,23.623,23.263,23.31,220141,0
2013-04-19,23.348,23.965,23.348,23.801,306625,0
2013-04-22,23.822,24.01,23.706,23.77,231600,0
2013-04-23,23.801,23.917,23.551,23.88,411906,0
2013-04-24,23.917,23.991,23.754,23.965,445173,0
2013-04-25,24.026,24.198,24.026,24.103,702392,0
2013-04-26,24.093,24.127,23.575,23.767,531931,0
2013-04-29,23.808,24.048,22.83,22.903,1108303,0
2013-04-30,22.917,23.301,22.917,23.301,641262,0
2013-05-01,23.258,23.385,22.808,22.888,599728,0
2013-05-02,22.94,23.061,22.618,22.658,427349,0
2013-05-03,22.83,22.908,22.434,22.688,2103211,0
2013-05-06,22.697,22.802,22.474,22.543,1607410,0
2013-05-07,22.67,23.468,22.67,23.468,942598,0
2013-05-08,23.468,23.862,23.263,23.862,1069144,0
2013-05-09,23.886,24.013,23.468,23.702,730046,0
2013-05-10,23.732,24.039,23.373,24.018,978583,0
2013-05-13,24.359,24.359,23.673,23.825,560062,0
2013-05-14,23.825,23.948,23.673,23.744,428371,0
2013-05-15,23.806,23.932,23.602,23.84,368127,0
2013-05-16,23.974,24.013,23.093,23.101,671168,0
2013-05-17,23.136,23.237,23.011,23.185,568509,0
2013-05-20,23.185,23.578,23.023,23.56,413934,0
2013-05-21,23.574,23.856,23.56,23.832,495667,0
2013-05-22,23.856,24.096,23.702,24.096,591101,0
2013-05-23,24.142,24.142,23.598,23.814,561501,0
2013-05-24,23.764,23.84,23.693,23.732,462834,0
2013-05-28,24.018,24.162,23.862,24.029,472338,0
2013-05-29,23.862,24.018,23.295,23.472,555793,0
2013-05-30,23.457,23.481,22.537,23.048,1309558,0
2013-05-31,22.968,23.161,22.839,22.928,318031,0
2013-06-03,22.899,23.39,22.619,23.048,648638,0
2013-06-04,23.071,23.481,22.594,22.594,462753,0
2013-06-05,22.594,22.67,22.045,22.218,891378,0
2013-06-06,22.119,23.002,21.875,22.998,643557,0
2013-06-07,23.106,23.865,22.942,23.753,543674,0
2013-06-10,23.825,23.894,23.404,23.776,227210,0
2013-06-11,23.639,23.7,23.41,23.551,478533,0
2013-06-12,23.798,24.083,23.606,24.083,415550,0
2013-06-13,23.974,24.203,23.693,24.077,350609,0
2013-06-14,24.036,24.805,23.974,24.547,648400,0
2013-06-17,24.555,24.805,24.444,24.698,428926,0
2013-06-18,24.754,24.846,24.481,24.576,450690,0
2013-06-19,24.555,24.825,24.318,24.328,557157,0
2013-06-20,24.177,24.177,23.109,23.514,771139,0
2013-06-21,23.563,24.086,23.22,23.506,1129076,0
2013-06-24,23.32,23.618,22.636,23.271,1431067,0
2013-06-25,23.015,23.647,22.805,23.481,792762,0
2013-06-26,23.606,23.928,23.481,23.825,547989,0
2013-06-27,24.043,24.367,23.899,24.246,530843,0
2013-06-28,24.463,24.778,24.178,24.443,535283,0
2013-07-01,24.273,24.677,24.273,24.576,678031,0
2013-07-02,24.657,24.808,23.84,24.121,709564,0
2013-07-03,24.113,24.248,23.903,24.1,203796,0
2013-07-05,24.039,24.279,23.908,24.155,267250,0
2013-07-08,24.326,24.456,24.031,24.419,399444,0
2013-07-09,24.515,24.599,24.146,24.318,484720,0
2013-07-10,24.184,24.26,23.709,24.039,878981,0
2013-07-11,24.23,24.616,24.072,24.571,452967,0
2013-07-12,24.555,24.708,24.184,24.239,624049,0
2013-07-15,24.196,24.595,24.104,24.424,519882,0
2013-07-16,24.436,24.495,23.785,23.935,532917,0
2013-07-17,24.008,24.068,23.802,23.917,392788,0
2013-07-18,23.951,24.193,23.578,23.685,829211,0
2013-07-19,23.567,23.62,23.316,23.448,415565,0
2013-07-22,23.349,23.444,23.145,23.352,524996,0
2013-07-23,23.448,23.521,23.128,23.298,673788,0
2013-07-24,23.382,23.393,23.029,23.182,651068,0
2013-07-25,23.179,23.237,22.945,23.161,810862,0
2013-07-26,23.161,23.586,23.161,23.483,923173,0
2013-07-29,23.32,23.506,23.114,23.31,329069,0
2013-07-30,23.32,23.441,23.023,23.211,415959,0
2013-07-31,23.298,23.298,22.921,23.071,463167,0
2013-08-01,23.157,23.428,22.927,23.279,768634,0
2013-08-02,23.179,23.4,22.917,23.115,547259,0
2013-08-05,22.817,23.15,22.817,23.101,559413,0
2013-08-06,23.054,23.183,22.88,22.911,592583,0
2013-08-07,22.949,23.166,22.414,23.106,682229,0
2013-08-08,23.514,24.483,23.438,23.879,682512,0
2013-08-09,23.936,24.842,23.896,24.521,572758,0
2013-08-12,24.768,25.048,24.469,24.479,642085,0
2013-08-13,24.578,24.725,24.289,24.455,544145,0
2013-08-14,24.558,24.734,24.356,24.523,255138,0
2013-08-15,24.494,24.941,24.442,24.866,270002,0
2013-08-16,24.862,25.04,24.673,24.786,255879,0
2013-08-19,24.853,24.853,24.523,24.68,439620,0
2013-08-20,24.717,25.036,24.599,24.873,289090,0
2013-08-21,24.87,25.052,24.761,24.807,267852,0
2013-08-22,24.998,25.796,24.877,25.745,387719,0
2013-08-23,25.675,25.691,25.172,25.263,382206,0
2013-08-26,25.301,25.421,24.807,24.882,343378,0
2013-08-27,24.757,25.001,24.65,24.797,332918,0
2013-08-28,24.739,24.873,24.578,24.802,353143,0
2013-08-29,24.748,24.983,24.695,24.837,229659,0
2013-08-30,25.079,25.128,24.583,24.795,283872,0
2013-09-03,24.892,24.941,23.936,24.426,510990,0
2013-09-04,24.426,24.667,24.207,24.513,330720,0
2013-09-05,24.715,24.998,24.549,24.756,289734,0
2013-09-06,24.896,24.896,24.305,24.513,276901,0
2013-09-09,24.426,24.65,24.144,24.65,745004,0
2013-09-10,24.711,24.962,24.544,24.962,455866,0
2013-09-11,24.962,24.962,24.257,24.447,218470,0
2013-09-12,24.447,24.627,24.298,24.521,499555,0
2013-09-13,24.705,24.763,23.919,24.494,465821,0
2013-09-16,24.581,24.689,23.627,23.862,784988,0
2013-09-17,23.809,24.012,23.789,23.908,561647,0
2013-09-18,23.946,24.57,23.678,24.537,512117,0
2013-09-19,24.717,25.809,24.612,25.554,1024668,0
2013-09-20,25.438,25.601,25.052,25.075,1423210,0
2013-09-23,24.987,25.357,24.744,25.23,344777,0
2013-09-24,25.101,25.706,24.899,25.381,443620,0
2013-09-25,25.357,25.697,25.132,25.667,371157,0
2013-09-26,25.783,26.092,25.558,25.986,354314,0
2013-09-27,25.549,25.824,25.21,25.549,1111492,0
2013-09-30,25.592,25.698,25.372,25.649,391354,0
2013-10-01,24.866,25.857,24.866,25.587,606461,0
2013-10-02,25.587,25.816,25.328,25.421,559766,0
2013-10-03,25.342,25.648,25.247,25.614,266662,0
2013-10-04,25.618,25.751,25.301,25.385,287636,0
2013-10-07,25.323,25.506,25.028,25.052,283763,0
2013-10-08,25.071,25.314,24.983,25.059,316327,0
2013-10-09,25.052,25.388,24.832,25.128,321786,0
2013-10-10,25.221,25.295,24.941,25.247,275512,0
2013-10-11,25.31,25.47,24.793,25.266,317158,0
2013-10-14,25.162,25.87,24.967,25.593,261276,0
2013-10-15,25.667,25.96,25.396,25.438,292499,0
2013-10-16,25.416,25.783,25.416,25.549,255722,0
2013-10-17,25.691,25.71,25.434,25.502,378703,0
2013-10-18,25.498,26.116,25.396,25.994,590560,0
2013-10-21,26.126,26.541,25.966,26.327,469524,0
2013-10-22,26.517,26.58,26.043,26.396,430684,0
2013-10-23,26.475,26.588,26.239,26.396,232061,0
2013-10-24,26.409,26.907,26.322,26.398,659819,0
2013-10-25,26.552,26.738,26.472,26.669,379791,0
2013-10-28,26.717,26.8,26.231,26.458,540989,0
2013-10-29,26.532,26.963,26.532,26.724,460588,0
2013-10-30,26.721,27.394,26.69,26.877,552409,0
2013-10-31,27.282,27.282,26.982,27.091,501311,0
2013-11-01,26.984,27.217,26.743,26.766,372626,0
2013-11-04,26.922,26.922,26.454,26.588,511099,0
2013-11-05,26.59,27.251,26.427,26.893,661427,0
2013-11-06,26.765,26.996,26.297,26.693,970261,0
2013-11-07,26.868,26.901,26.325,26.707,445972,0
2013-11-08,26.633,26.877,26.128,26.671,388812,0
2013-11-11,26.633,26.769,26.256,26.406,197643,0
2013-11-12,26.301,26.422,25.973,26.24,288156,0
2013-11-13,26.18,26.435,26.049,26.259,304228,0
2013-11-14,26.412,26.953,26.289,26.533,599764,0
2013-11-15,26.727,26.884,26.546,26.862,381082,0
2013-11-18,26.974,27.001,26.467,26.827,473264,0
2013-11-19,26.719,26.93,26.637,26.751,495437,0
2013-11-20,26.85,26.884,26.263,26.412,246846,0
2013-11-21,26.286,26.657,26.286,26.522,392018,0
2013-11-22,26.517,27.015,26.441,26.73,446886,0
2013-11-25,26.808,27.001,26.644,26.93,486272,0
2013-11-26,26.85,27.206,26.73,27.043,324713,0
2013-11-27,27.081,27.395,26.912,27.077,357967,0
2013-11-29,27.043,27.321,27.043,27.321,84010,0
2013-12-02,27.119,27.347,26.226,26.458,756266,0
2013-12-03,26.274,26.633,26.199,26.498,624595,0
2013-12-04,26.306,26.893,26.267,26.501,552832,0
2013-12-05,26.387,26.628,26.232,26.246,550518,0
2013-12-06,27.467,27.743,26.289,26.529,350349,0
2013-12-09,26.517,26.588,26.246,26.256,548583,0
2013-12-10,26.178,26.628,25.859,26.467,324482,0
2013-12-11,26.598,26.842,26.467,26.671,652745,0
2013-12-12,26.492,26.769,26.263,26.517,364792,0
2013-12-13,26.526,26.628,26.263,26.369,453520,0
2013-12-16,26.392,26.735,26.297,26.447,476785,0
2013-12-17,26.479,26.8,26.274,26.644,491824,0
2013-12-18,26.556,27.141,26.492,27.015,603442,0
2013-12-19,26.877,27.115,26.562,27.087,424362,0
2013-12-20,27.087,27.757,26.85,27.215,1252073,0
2013-12-23,27.347,28.078,27.146,27.651,658521,0
2013-12-24,27.602,28.277,27.415,27.818,278381,0
2013-12-26,27.818,28.672,27.796,28.224,440032,0
2013-12-27,28.181,28.79,28.177,28.574,390765,0
2013-12-30,28.979,29.363,28.717,28.997,1308705,0
2013-12-31,29.186,29.312,29.056,29.134,564839,0
2014-01-02,29.327,29.327,28.239,28.26,748179,0
2014-01-03,28.371,28.51,28.1,28.255,353184,0
2014-01-06,28.224,28.57,28.109,28.357,309070,0
2014-01-07,28.3,28.563,28.127,28.439,348067,0
2014-01-08,28.47,28.587,28.123,28.333,516024,0
2014-01-09,28.328,28.513,28.3,28.388,251179,0
2014-01-10,28.456,28.563,28.272,28.393,543605,0
2014-01-13,28.421,28.664,28.345,28.664,582460,0
2014-01-14,28.623,28.691,28.421,28.555,445746,0
2014-01-15,28.555,28.774,28.347,28.698,286559,0
2014-01-16,28.628,28.79,28.378,28.717,288708,0
2014-01-17,28.717,28.946,28.552,28.787,261718,0
2014-01-21,28.969,29.142,28.691,28.961,205004,0
2014-01-22,28.852,28.969,28.734,28.924,279517,0
2014-01-23,28.893,29.296,28.834,29.147,296253,0
2014-01-24,29.15,29.375,28.976,29.098,369122,0
2014-01-27,29.102,29.186,28.382,28.659,385125,0
2014-01-28,28.656,29.355,28.371,29.153,391286,0
2014-01-29,29.114,29.699,28.656,29.308,240267,0
2014-01-30,29.394,29.865,29.007,29.565,254426,0
2014-01-31,29.398,30.363,29.355,30.332,367028,0
2014-02-03,30.393,30.999,30.131,30.434,675378,0
2014-02-04,30.114,31.01,29.334,29.594,653800,0
2014-02-05,29.78,30.101,29.582,29.921,439692,0
2014-02-06,30.024,30.366,29.833,30.366,675981,0
2014-02-07,30.464,31.236,30.371,30.981,473837,0
2014-02-10,31.138,31.395,30.801,31.087,474191,0
2014-02-11,30.986,31.663,30.986,31.427,517513,0
2014-02-12,31.465,32.048,31.405,31.598,438345,0
2014-02-13,31.523,32.368,31.223,31.94,499811,0
2014-02-14,32.508,32.557,31.682,31.847,598160,0
2014-02-18,31.422,32.265,31.366,32.197,537987,0
2014-02-19,32.199,32.632,31.926,31.958,692298,0
2014-02-20,31.926,31.926,31.274,31.518,699487,0
2014-02-21,31.179,31.652,31.147,31.633,601705,0
2014-02-24,31.539,31.628,31.076,31.243,567403,0
2014-02-25,31.243,31.476,31.068,31.358,761242,0
2014-02-26,31.355,32.068,31.09,32.037,528392,0
2014-02-27,32.096,32.393,31.787,31.804,518384,0
2014-02-28,31.905,32.493,31.535,32.213,422100,0
2014-03-03,32.279,32.531,31.729,31.954,313763,0
2014-03-04,31.986,32.595,31.891,32.516,416528,0
2014-03-05,32.645,32.656,32.092,32.101,357301,0
2014-03-06,32.239,32.562,31.896,32.153,383398,0
2014-03-07,32.342,32.49,31.989,32.296,351689,0
2014-03-10,32.32,32.613,31.926,32.342,428650,0
2014-03-11,32.275,32.983,32.275,32.68,348671,0
2014-03-12,32.664,32.902,32.117,32.823,264710,0
2014-03-13,32.259,33.063,32.259,32.434,278294,0
2014-03-14,32.166,32.864,32.117,32.342,339288,0
2014-03-17,32.409,33.36,32.13,33.314,690097,0
2014-03-18,33.341,33.406,32.902,33.255,471846,0
2014-03-19,33.255,33.255,32.763,32.987,440251,0
2014-03-20,32.86,33.255,32.664,33.216,429777,0
2014-03-21,33.255,33.406,32.368,32.368,1720311,0
2014-03-24,32.434,33.028,32.123,32.942,587168,0
2014-03-25,32.897,33.676,32.669,33.574,485361,0
2014-03-26,33.581,33.891,33.338,33.814,273813,0
2014-03-27,33.637,34.715,33.534,34.386,565835,0
2014-03-28,34.386,34.969,34.386,34.961,487421,0
2014-03-31,34.704,35.631,34.439,35.382,486116,0
2014-04-01,35.369,35.778,34.532,35.263,869948,0
2014-04-02,35.389,35.529,34.673,34.93,560473,0
2014-04-03,34.93,35.373,34.589,35.091,401246,0
2014-04-04,35.058,35.408,34.613,34.759,572115,0
2014-04-07,34.604,34.788,33.806,33.956,482218,0
2014-04-08,34.051,34.439,33.761,34.3,415934,0
2014-04-09,34.252,34.483,33.872,34.133,317814,0
2014-04-10,34.099,34.415,33.598,33.772,333187,0
2014-04-11,33.578,34.454,33.485,34.202,856069,0
2014-04-14,34.256,34.788,33.922,33.993,405640,0
2014-04-15,34.051,34.283,33.789,34.021,391229,0
2014-04-16,34.002,34.274,33.772,34.181,347868,0
2014-04-17,34.195,34.504,34.085,34.404,343241,0
2014-04-21,34.411,35.25,34.268,35.25,318045,0
2014-04-22,35.25,35.542,35.027,35.253,361840,0
2014-04-23,35.28,35.572,35.015,35.299,304800,0
2014-04-24,35.311,35.6,34.739,35.006,433080,0
2014-04-25,34.925,35.015,34.497,34.668,323708,0
2014-04-28,34.798,35.389,34.66,34.956,368870,0
2014-04-29,35.078,35.441,34.917,35.345,321016,0
2014-04-30,35.184,35.817,35.001,35.412,255034,0
2014-05-01,35.26,35.7,35.26,35.464,360860,0
2014-05-02,35.464,36.109,35.236,36.031,445318,0
2014-05-05,36.031,36.759,35.917,36.759,509613,0
2014-05-06,36.831,36.962,35.966,36.516,710797,0
2014-05-07,36.43,37.509,36.3,37.475,580063,0
2014-05-08,37.285,37.348,35.767,36.464,701952,0
2014-05-09,36.472,36.603,35.851,36.3,501482,0
2014-05-12,36.283,36.63,35.992,36.179,366165,0
2014-05-13,36.111,36.387,35.888,36.058,234770,0
2014-05-14,36.198,36.26,35.988,36.252,386287,0
2014-05-15,36.252,36.264,35.755,36.126,293017,0
2014-05-16,36.148,36.36,35.833,36.304,281164,0
2014-05-19,36.347,36.694,35.893,35.97,232684,0
2014-05-20,35.893,36.089,35.711,35.983,278042,0
2014-05-21,36.01,36.34,35.902,35.959,311822,0
2014-05-22,35.888,36.076,35.786,35.988,372068,0
2014-05-23,35.97,36.076,35.799,35.922,335171,0
2014-05-27,35.963,35.963,35.43,35.842,278436,0
2014-05-28,35.742,35.825,35.383,35.508,453481,0
2014-05-29,35.422,35.755,35.303,35.689,315616,0
2014-05-30,35.755,36.183,35.453,36.084,561332,0
2014-06-02,36.164,36.176,36.03,36.069,825258,0
2014-06-03,35.988,36.164,35.634,36.084,323275,0
2014-06-04,36.152,36.3,36.084,36.226,428617,0
2014-06-05,36.269,36.278,35.94,36.202,572314,0
2014-06-06,36.252,36.343,36.084,36.34,543086,0
2014-06-09,36.226,36.439,36.089,36.167,343403,0
2014-06-10,36.194,36.484,36.01,36.124,771498,0
2014-06-11,36.003,36.121,35.897,35.919,409766,0
2014-06-12,35.91,35.97,35.418,35.599,462096,0
2014-06-13,35.842,36.084,35.307,35.552,477498,0
2014-06-16,35.496,35.811,34.147,35.496,1150689,0
2014-06-17,35.496,35.725,35.315,35.355,390005,0
2014-06-18,35.371,35.706,34.328,35.293,1079786,0
2014-06-19,35.205,35.443,35.104,35.371,732193,0
2014-06-20,35.213,35.967,34.846,35.967,2614864,0
2014-06-23,35.967,36.477,35.645,36.093,911918,0
2014-06-24,36.274,36.681,35.888,36.243,641082,0
2014-06-25,36.343,36.774,36.093,36.312,547814,0
2014-06-26,36.304,36.587,36.13,36.405,407366,0
2014-06-27,36.533,36.916,36.164,36.596,633983,0
2014-06-30,36.61,36.987,36.288,36.955,551870,0
2014-07-01,36.963,37.174,36.837,37.113,425284,0
2014-07-02,36.987,37.262,36.617,36.753,468099,0
2014-07-03,36.587,36.987,35.888,36.256,358816,0
2014-07-07,36.107,36.194,35.347,35.842,509884,0
2014-07-08,35.851,35.913,35.434,35.692,537720,0
2014-07-09,35.645,36.13,35.341,36.03,716720,0
2014-07-10,35.645,35.974,35.552,35.897,309273,0
2014-07-11,35.795,35.856,35.425,35.795,202498,0
2014-07-14,35.716,35.974,35.315,35.404,328814,0
2014-07-15,35.324,35.591,35.324,35.496,213497,0
2014-07-16,35.544,35.746,35.315,35.746,338068,0
2014-07-17,35.803,35.803,35.465,35.685,278903,0
2014-07-18,35.465,35.778,35.465,35.746,357716,0
2014-07-21,35.621,35.842,35.355,35.52,199396,0
2014-07-22,35.557,36.006,35.482,36.006,755689,0
2014-07-23,35.983,36.366,35.746,36.352,293684,0
2014-07-24,36.226,36.547,35.974,36.116,193635,0
2014-07-25,35.953,36.13,35.692,36.054,208073,0
2014-07-28,35.935,36.054,35.583,35.974,175462,0
2014-07-29,35.833,36.39,35.63,35.811,249088,0
2014-07-30,35.897,35.919,34.955,35.293,324926,0
2014-07-31,35.065,35.065,34.406,34.821,505676,0
2014-08-01,34.494,35.151,33.103,35.041,870190,0
2014-08-04,35.073,36.39,35.065,35.992,453569,0
2014-08-05,35.906,36.186,35.097,35.151,305032,0
2014-08-06,34.902,35.605,34.658,35.361,447947,0
2014-08-07,35.591,36.318,35.393,35.908,377218,0
2014-08-08,35.987,36.381,35.74,36.358,235383,0
2014-08-11,36.697,37.811,36.381,36.634,717789,0
2014-08-12,36.522,37.077,36.309,36.642,245599,0
2014-08-13,36.673,37.939,36.673,37.623,456612,0
2014-08-14,37.805,38.199,37.457,37.66,383580,0
2014-08-15,37.923,38.462,37.574,38.295,499356,0
2014-08-18,38.579,38.732,38.199,38.446,351994,0
2014-08-19,38.549,38.745,38.199,38.436,257440,0
2014-08-20,38.484,38.801,38.366,38.492,494729,0
2014-08-21,38.612,38.66,37.964,38.232,342925,0
2014-08-22,38.254,38.39,37.985,38.113,235918,0
2014-08-25,38.175,38.399,37.811,38.167,324968,0
2014-08-26,38.302,38.588,37.866,38.509,272888,0
2014-08-27,38.549,38.595,38.287,38.43,342115,0
2014-08-28,38.406,38.754,38.175,38.722,274678,0
2014-08-29,38.754,39.324,38.412,39.132,316198,0
2014-09-02,39.062,39.347,38.754,39.166,329277,0
2014-09-03,39.197,39.773,39.077,39.639,345715,0
2014-09-04,39.663,39.742,39.306,39.457,558434,0
2014-09-05,39.544,39.702,39.245,39.577,554077,0
2014-09-08,39.552,39.782,39.347,39.68,274224,0
2014-09-09,39.656,39.87,39.465,39.845,388040,0
2014-09-10,40.461,40.691,39.293,39.695,319104,0
2014-09-11,39.56,39.813,39.069,39.592,246955,0
2014-09-12,39.426,39.845,38.952,39.252,370351,0
2014-09-15,39.338,39.449,38.761,39.252,493626,0
2014-09-16,39.062,40.082,39.062,39.512,386976,0
2014-09-17,37.559,38.034,37.371,38.025,10568129,0
2014-09-18,37.964,38.279,37.717,38.175,985425,0
2014-09-19,38.16,38.412,38.12,38.279,1226414,0
2014-09-22,38.193,38.327,37.488,37.765,739407,0
2014-09-23,37.574,37.732,37.117,37.117,792642,0
2014-09-24,36.944,37.695,36.46,37.631,658983,0
2014-09-25,37.695,37.717,37.084,37.457,617171,0
2014-09-26,37.4,38.01,36.982,37.906,393064,0
2014-09-29,37.641,38.327,37.4,38.003,323836,0
2014-09-30,37.972,38.193,37.479,38.167,432751,0
2014-10-01,38.216,38.436,37.566,37.756,1436932,0
2014-10-02,37.756,38.113,37.371,37.866,635983,0
2014-10-03,37.827,38.319,37.528,37.599,523465,0
2014-10-06,37.504,37.566,37.198,37.292,363230,0
2014-10-07,37.204,37.392,37.172,37.172,485613,0
2014-10-08,37.172,37.417,36.571,37.109,737727,0
2014-10-09,37.053,37.068,34.941,35.574,992626,0
2014-10-10,35.385,36.144,32.545,35.006,1572541,0
2014-10-13,34.997,35.227,32.053,32.213,1081468,0
2014-10-14,31.337,31.93,28.629,29.839,2723397,0
2014-10-15,28.795,32.87,28.162,32.751,1881206,0
2014-10-16,32.497,36.318,31.826,35.63,1429918,0
2014-10-17,36.191,36.493,34.799,36.08,1116857,0
2014-10-20,36.08,36.768,35.645,35.977,635588,0
2014-10-21,35.969,36.807,35.969,36.626,916547,0
2014-10-22,36.626,37.513,35.9,36.049,681045,0
2014-10-23,36.089,36.965,36.089,36.634,384186,0
2014-10-24,36.562,37.566,36.493,37.44,424158,0
2014-10-27,37.361,37.409,36.46,37.211,502553,0
2014-10-28,37.282,37.71,37.132,37.553,559856,0
2014-10-29,37.553,38.098,37.242,37.66,538490,0
2014-10-30,37.488,37.964,36.596,36.84,426834,0
2014-10-31,36.944,37.749,36.493,37.749,582880,0
2014-11-03,37.66,38.216,37.102,37.322,664511,0
2014-11-04,37.117,37.528,35.599,36.198,960658,0
2014-11-05,36.185,36.719,35.754,36.249,815860,0
2014-11-06,36.593,38.801,36.193,38.602,1162511,0
2014-11-07,39.039,40.893,38.537,40.572,1399612,0
2014-11-10,40.475,40.652,39.623,39.67,1077012,0
2014-11-11,39.878,40.19,38.913,39.615,1376696,0
2014-11-12,39.631,39.973,39.368,39.679,767510,0
2014-11-13,39.679,39.878,39.025,39.383,1093833,0
2014-11-14,39.702,40.06,39.113,40.013,978745,0
2014-11-17,40.413,40.422,39.765,40.07,1054463,0
2014-11-18,39.95,40.588,39.105,39.871,881749,0
2014-11-19,39.752,40.668,39.726,40.547,938750,0
2014-11-20,40.293,41.274,40.268,40.652,999760,0
2014-11-21,40.893,41.848,40.364,40.779,4950589,0
2014-11-24,40.779,40.779,39.407,40.133,741136,0
2014-11-25,39.878,40.683,39.376,40.046,555758,0
2014-11-26,39.933,40.635,39.726,40.341,573098,0
2014-11-28,39.606,39.615,38.156,38.395,587365,0
2014-12-01,38.052,38.257,36.026,37.079,1262818,0
2014-12-02,36.607,39.105,36.607,38.554,1756204,0
2014-12-03,38.674,39.638,38.283,38.299,1461576,0
2014-12-04,37.9,39.161,37.886,38.315,1005686,0
2014-12-05,38.1,39.12,38.052,38.362,734187,0
2014-12-08,37.485,38.785,35.907,36.066,996145,0
2014-12-09,35.683,36.927,35.285,36.44,919065,0
2014-12-10,35.561,36.002,34.263,34.357,1110703,0
2014-12-11,34.35,35.745,34.112,34.733,952429,0
2014-12-12,34.509,34.509,32.723,33.57,1106565,0
2014-12-15,33.617,34.239,31.648,32.581,1087150,0
2014-12-16,31.838,33.347,31.367,32.094,1249498,0
2014-12-17,32.142,34.063,32.062,33.314,1822792,0
2014-12-18,35.435,35.435,32.078,33.266,2336014,0
2014-12-19,33.52,33.649,32.988,33.171,2104355,0
2014-12-22,32.971,33.481,32.444,33.187,1190524,0
2014-12-23,33.218,33.425,32.94,33.266,832971,0
2014-12-24,33.099,33.728,32.931,33.266,294466,0
2014-12-26,33.443,33.443,32.525,32.78,780651,0
2014-12-29,32.875,33.321,32.66,33.05,818797,0
2014-12-30,32.922,34.041,32.66,33.275,821313,0
2014-12-31,33.275,34.287,33.116,33.321,914732,0
2015-01-02,33.299,34.685,33.299,34.144,802482,0
2015-01-05,33.744,34.128,32.89,33.124,924990,0
2015-01-06,33.01,33.512,31.758,32.555,1246428,0
2015-01-07,32.723,33.036,31.703,31.782,675266,0
2015-01-08,31.75,32.645,31.686,31.879,872573,0
2015-01-09,31.879,32.517,31.478,32.357,779267,0
2015-01-12,32.181,32.181,30.323,31.056,880408,0
2015-01-13,30.683,31.528,30.323,30.339,817423,0
2015-01-14,30.093,30.658,29.207,30.529,1024682,0
2015-01-15,30.795,31.695,30.474,31.121,756745,0
2015-01-16,31.272,32.532,31.208,32.478,689656,0
2015-01-20,32.492,33.408,31.942,32.701,1141579,0
2015-01-21,32.78,33.49,32.701,33.244,637757,0
2015-01-22,33.498,33.847,33.001,33.57,574677,0
2015-01-23,33.634,34.255,33.416,33.68,639184,0
2015-01-26,34.081,34.678,33.898,34,754087,0
2015-01-27,33.856,34.263,33.09,33.498,466119,0
2015-01-28,33.506,33.898,32.9,33.099,615261,0
2015-01-29,33.138,33.481,32.364,33.036,910275,0
2015-01-30,32.9,34.295,32.459,33.275,816650,0
2015-02-02,33.592,34.2,32.852,33.592,1932970,0
2015-02-03,33.768,34.255,33.124,33.443,1561710,0
2015-02-04,33.138,34.997,32.819,34.733,672001,0
2015-02-05,35.104,36.519,34.668,36.183,657176,0
2015-02-06,36.625,36.996,36.223,36.223,999210,0
2015-02-09,36.335,36.641,35.015,35.449,650624,0
2015-02-10,35.53,35.571,34.299,35.425,401479,0
2015-02-11,35.119,35.53,34.902,35.023,333061,0
2015-02-12,35.418,36.005,35.015,35.933,267291,0
2015-02-13,36.505,36.625,35.812,35.997,509461,0
2015-02-17,35.804,36.625,35.345,35.941,513107,0
2015-02-18,35.828,36.794,35.699,36.529,566914,0
2015-02-19,35.136,36.85,35.136,36.641,779070,0
2015-02-20,36.827,37.431,36.651,36.996,694741,0
2015-02-23,37.148,37.606,35.981,36.625,948707,0
2015-02-24,36.827,37.397,36.489,36.842,553867,0
2015-02-25,36.924,37.455,36.424,37.026,387227,0
2015-02-26,36.979,36.979,35.561,35.692,498868,0
2015-02-27,35.659,36.294,35.176,35.596,2061683,0
2015-03-02,35.58,35.74,34.983,35.006,805391,0
2015-03-03,35.015,35.064,34.363,34.847,577675,0
2015-03-04,34.799,34.799,34.211,34.611,485620,0
2015-03-05,34.532,34.942,34.485,34.59,476924,0
2015-03-06,34.219,34.75,34.033,34.354,394062,0
2015-03-09,34.291,34.677,33.55,33.654,441022,0
2015-03-10,33.286,34.869,33.01,34.743,347974,0
2015-03-11,32.817,32.858,32.029,32.279,23489537,0
2015-03-12,32.553,33.155,32.359,32.979,2374061,0
2015-03-13,32.874,33.382,32.447,33.341,1298342,0
2015-03-16,33.173,33.341,32.698,33.181,939436,0
2015-03-17,32.979,33.404,32.762,33.107,919562,0
2015-03-18,32.874,33.607,32.745,33.469,1532147,0
2015-03-19,33.042,33.469,32.817,33.189,833842,0
2015-03-20,33.357,33.638,33.06,33.559,2466117,0
2015-03-23,33.397,33.8,33.245,33.582,1070378,0
2015-03-24,33.333,33.559,33.163,33.324,1117212,0
2015-03-25,33.39,33.712,33.01,33.615,1512889,0
2015-03-26,33.727,33.847,33.477,33.624,3572646,0
2015-03-27,33.477,33.808,33.1,33.624,1632153,0
2015-03-30,33.574,33.84,33.316,33.582,474688,0
2015-03-31,33.448,33.624,32.994,33.276,862147,0
2015-04-01,33.35,33.631,33.036,33.413,704515,0
2015-04-02,33.237,33.695,33.237,33.43,800423,0
2015-04-06,33.615,33.76,33.502,33.624,489469,0
2015-04-07,32.817,33.753,32.817,33.664,695503,0
2015-04-08,33.22,33.8,33.22,33.589,2313312,0
2015-04-09,33.535,33.768,33.438,33.647,957268,0
2015-04-10,33.543,34.202,33.543,34.202,626871,0
2015-04-13,33.898,34.211,33.898,34.083,481768,0
2015-04-14,34.056,34.211,33.953,34.018,516925,0
2015-04-15,34.177,34.388,34.008,34.211,426706,0
2015-04-16,34.096,34.436,33.864,34.299,478874,0
2015-04-17,34.259,34.428,33.84,33.984,374184,0
2015-04-20,34.105,34.411,33.559,33.615,486773,0
2015-04-21,33.647,34.162,33.39,33.856,394608,0
2015-04-22,34.002,34.411,33.873,34.137,637273,0
2015-04-23,34.17,34.485,34.154,34.259,598048,0
2015-04-24,34.154,34.611,33.953,34.611,454817,0
2015-04-27,34.611,35.281,34.572,35.054,672092,0
2015-04-28,35,35.483,35,35.353,604634,0
2015-04-29,35.394,36.013,35.104,35.104,1571775,0
2015-04-30,35.047,36.005,34.912,35.706,788498,0
2015-05-01,35.652,36.046,35.548,35.893,503012,0
2015-05-04,35.86,36.142,35.724,35.788,499783,0
2015-05-05,35.854,36.126,35.684,35.95,920430,0
2015-05-06,36.005,36.126,35.119,35.644,1016895,0
2015-05-07,34.212,35.797,33.92,34.666,974716,0
2015-05-08,34.749,34.919,33.967,34.537,1327892,0
2015-05-11,34.132,34.285,33.189,33.643,887846,0
2015-05-12,33.553,33.772,33.09,33.586,1986606,0
2015-05-13,33.872,34.115,32.734,33.229,760484,0
2015-05-14,33.295,33.717,33.155,33.318,672009,0
2015-05-15,33.441,33.708,33.04,33.139,1118593,0
2015-05-18,33.301,33.92,32.977,33.441,582332,0
2015-05-19,33.375,33.684,33.116,33.221,1066895,0
2015-05-20,33.116,33.383,32.864,32.904,419990,0
2015-05-21,32.807,32.993,32.734,32.912,311578,0
2015-05-22,32.717,33.26,32.554,33.124,513391,0
2015-05-26,32.912,33.075,32.603,32.912,455201,0
2015-05-27,32.951,33.028,32.627,32.693,482255,0
2015-05-28,32.554,32.66,32.165,32.254,452343,0
2015-05-29,32.278,32.359,31.711,32.181,930302,0
2015-06-01,32.101,32.496,31.961,32.092,893755,0
2015-06-02,32.393,32.603,31.758,32.301,1358164,0
2015-06-03,32.132,32.189,31.693,31.725,661425,0
2015-06-04,31.668,31.896,31.19,31.377,605681,0
2015-06-05,31.287,31.676,30.88,31.556,949007,0
2015-06-08,31.49,31.636,31.296,31.319,807122,0
2015-06-09,31.319,31.653,31.149,31.621,996504,0
2015-06-10,31.693,31.693,31.27,31.506,806681,0
2015-06-11,31.49,31.881,31.35,31.506,759471,0
2015-06-12,31.237,31.717,31.09,31.653,1564531,0
2015-06-15,31.49,31.701,31.18,31.481,907169,0
2015-06-16,31.49,31.596,31.141,31.327,505144,0
2015-06-17,31.367,31.563,30.986,31.287,618850,0
2015-06-18,31.278,31.506,31.141,31.221,1448983,0
2015-06-19,31.246,31.345,30.912,31.026,2234324,0
2015-06-22,31.547,31.547,30.921,31.09,1210870,0
2015-06-23,31.044,31.246,30.937,31.099,1154887,0
2015-06-24,31.035,31.49,30.962,31.408,1300330,0
2015-06-25,31.327,31.408,31.068,31.09,907783,0
2015-06-26,31.068,31.085,30.652,30.751,685053,0
2015-06-29,30.54,30.751,30.149,30.473,1019643,0
2015-06-30,31.18,31.18,30.677,30.905,2108625,0
2015-07-01,30.937,31.173,30.515,30.766,1515432,0
2015-07-02,30.84,31.085,30.677,30.873,773159,0
2015-07-06,30.774,30.774,30.149,30.23,689975,0
2015-07-07,30.066,30.596,29.897,30.53,1205455,0
2015-07-08,30.028,30.605,30.028,30.473,801585,0
2015-07-09,30.573,30.718,30.23,30.4,737226,0
2015-07-10,30.53,30.889,30.141,30.88,696988,0
2015-07-13,31.205,31.399,30.945,31.108,1013609,0
2015-07-14,31.026,31.408,30.578,30.889,808571,0
2015-07-15,31.18,31.327,30.586,30.636,643679,0
2015-07-16,30.652,30.766,30.19,30.213,620693,0
2015-07-17,30.035,30.205,29.345,29.442,694402,0
2015-07-20,29.376,29.491,28.719,29.166,970541,0
2015-07-21,29.15,29.458,28.695,28.954,805646,0
2015-07-22,28.736,28.742,27.329,27.841,1326788,0
2015-07-23,27.799,28.46,27.652,28.215,1187489,0
2015-07-24,28.288,29.059,28.1,29.011,1147004,0
2015-07-27,28.849,29.288,28.514,28.873,784727,0
2015-07-28,29.011,30.028,28.937,29.749,801955,0
2015-07-29,29.646,30.573,29.54,30.482,1033300,0
2015-07-30,30.417,30.555,29.678,30.133,948636,0
2015-07-31,29.905,30.613,29.695,30.41,696374,0
2015-08-03,30.279,30.417,29.784,29.816,1027222,0
2015-08-04,29.808,30.417,29.604,29.727,1041299,0
2015-08-05,29.824,30.473,27.727,27.93,1809043,0
2015-08-06,28.292,28.809,26.8,27.229,2487781,0
2015-08-07,27.122,28.933,26.916,27.459,2665439,0
2015-08-10,27.878,29.155,27.756,28.612,3187228,0
2015-08-11,28.429,29.566,28.199,29.073,2724256,0
2015-08-12,28.982,29.665,28.597,29.533,2016816,0
2015-08-13,29.469,29.765,29.122,29.6,1540099,0
2015-08-14,29.656,30.158,29.335,29.896,1203334,0
2015-08-17,29.674,30.39,29.551,30.076,718842,0
2015-08-18,29.88,30.234,29.427,29.469,1662557,0
2015-08-19,29.222,29.51,28.661,28.991,1650654,0
2015-08-20,28.792,29.493,28.159,28.208,1507418,0
2015-08-21,28.019,28.479,27.122,27.205,1854994,0
2015-08-24,24.915,27.213,24.011,26.75,2076677,0
2015-08-25,27.081,27.197,26.497,26.875,1437563,0
2015-08-26,27.163,27.163,26.504,26.907,1827660,0
2015-08-27,27.362,28.019,27.139,27.666,1127162,0
2015-08-28,27.656,28.711,27.642,28.059,1032402,0
2015-08-31,27.905,28.307,27.402,27.847,1303806,0
2015-09-01,27.286,27.599,26.965,27.271,1076259,0
2015-09-02,27.534,28.036,26.677,27.312,927437,0
2015-09-03,27.492,27.897,26.924,27.072,1286434,0
2015-09-04,26.833,27.179,26.433,26.645,604400,0
2015-09-08,26.833,27.007,26.373,26.423,751157,0
2015-09-09,26.553,26.553,25.928,26.027,1255453,0
2015-09-10,26.102,26.267,25.755,26.134,1482496,0
2015-09-11,25.895,25.996,25.082,25.187,1260557,0
2015-09-14,25.13,25.337,24.602,24.695,1019402,0
2015-09-15,24.982,25.517,24.602,24.717,2010863,0
2015-09-16,24.745,25.154,24.348,24.868,2474096,0
2015-09-17,24.933,25.402,24.645,25.187,1210962,0
2015-09-18,24.874,25.499,24.826,25.123,1335270,0
2015-09-21,25.123,25.196,24.482,24.766,1200417,0
2015-09-22,24.513,24.758,24.118,24.224,1198960,0
2015-09-23,24.151,24.482,23.288,23.337,834256,0
2015-09-24,23.203,23.328,22.472,22.898,1717941,0
2015-09-25,23.006,23.797,22.744,22.776,1618945,0
2015-09-28,22.718,22.776,21.73,22.293,2231782,0
2015-09-29,22.34,22.568,20.941,20.957,2419547,0
2015-09-30,21.195,23.713,21.023,23.59,2748050,0
2015-10-01,23.888,24.726,23.254,24.276,1910758,0
2015-10-02,24.06,24.578,23.788,23.945,2187750,0
2015-10-05,24.118,25.385,24.118,25.228,1515984,0
2015-10-06,25.245,25.83,25.114,25.517,970928,0
2015-10-07,25.755,26.241,25.526,26.226,1412415,0
2015-10-08,26.232,26.29,25.616,26.11,1270396,0
2015-10-09,26.16,27.072,25.954,26.176,986358,0
2015-10-12,26.267,26.308,25.337,25.369,887854,0
2015-10-13,25.369,25.411,24.685,24.717,1199812,0
2015-10-14,24.786,25.123,24.283,24.766,1566826,0
2015-10-15,24.8,24.982,24.331,24.745,1456880,0
2015-10-16,24.933,25.179,24.53,24.695,1014908,0
2015-10-19,24.578,24.645,23.895,24.488,992532,0
2015-10-20,24.316,24.722,23.978,23.986,1082180,0
2015-10-21,24.043,24.316,23.664,23.855,1146724,0
2015-10-22,23.558,23.764,22.842,23.617,2004910,0
2015-10-23,23.558,23.746,22.99,23.203,1520297,0
2015-10-26,22.998,23.131,22.66,22.908,1146601,0
2015-10-27,22.636,22.867,21.92,22.059,1660735,0
2015-10-28,22.059,23.146,22.059,22.94,821742,0
2015-10-29,22.808,23.543,22.808,23.436,1050139,0
2015-10-30,23.442,24.209,22.875,23.903,1448133,0
2015-11-02,23.664,24.553,23.436,24.248,1259537,0
2015-11-03,24.423,25.344,24.298,25.106,1361148,0
2015-11-04,24.982,25.468,24.503,24.9,2273179,0
2015-11-05,24.655,26.897,23.972,24.913,4068041,0
2015-11-06,24.665,25.743,24.113,24.973,1354179,0
2015-11-09,24.782,25.131,24.247,24.329,1000567,0
2015-11-10,24.205,24.722,24.155,24.514,748641,0
2015-11-11,24.605,24.605,23.536,23.879,1121582,0
2015-11-12,23.51,23.854,22.993,23.228,1002412,0
2015-11-13,23.228,23.269,22.366,22.842,1478016,0
2015-11-16,22.959,23.819,22.825,23.551,1256545,0
2015-11-17,23.276,23.972,23.083,23.753,1311104,0
2015-11-18,23.753,24.839,23.545,24.655,1732626,0
2015-11-19,24.404,25.024,24.262,24.791,1891519,0
2015-11-20,24.689,24.865,23.578,23.729,1620756,0
2015-11-23,23.528,23.994,23.401,23.611,1378706,0
2015-11-24,23.661,24.598,23.645,24.136,1387202,0
2015-11-25,24.071,24.521,23.687,23.937,1509961,0
2015-11-27,23.702,23.828,23.294,23.551,303188,0
2015-11-30,23.528,23.803,23.276,23.294,1308473,0
2015-12-01,23.294,23.578,22.942,23.31,1312363,0
2015-12-02,23.076,23.378,22.39,23.151,2869648,0
2015-12-03,23.151,23.327,22.063,22.215,1660989,0
2015-12-04,22.073,22.583,21.22,21.547,2117534,0
2015-12-07,21.103,21.272,18.847,19.84,3371928,0
2015-12-08,19.423,20.05,18.847,19.699,2648040,0
2015-12-09,19.825,21.053,19.282,20.97,3365944,0
2015-12-10,20.729,21.062,20.402,20.586,3809001,0
2015-12-11,20.461,20.461,18.521,19.324,3668894,0
2015-12-14,19.131,19.181,17.893,18.68,2187985,0
2015-12-15,18.946,19.332,18.496,18.922,1880272,0
2015-12-16,18.872,20.219,18.663,19.732,2181187,0
2015-12-17,19.699,19.884,18.646,19.291,3456160,0
2015-12-18,19.348,19.348,18.029,18.446,3274295,0
2015-12-21,18.446,18.855,18.01,18.781,3093506,0
2015-12-22,18.88,21.161,18.815,20.418,2889292,0
2015-12-23,20.962,22.293,20.652,22.006,2874669,0
2015-12-24,22.123,22.691,21.873,21.981,1393721,0
2015-12-28,21.596,21.596,20.577,21.095,2754930,0
2015-12-29,21.22,21.572,20.552,20.994,2905671,0
2015-12-30,20.461,20.936,20.234,20.785,1990056,0
2015-12-31,20.785,21.698,20.452,21.479,1971432,0
2016-01-04,21.321,21.898,21.053,21.622,2716153,0
2016-01-05,21.455,21.597,20.735,21.496,1303630,0
2016-01-06,20.903,21.062,20.075,20.442,3778198,0
2016-01-07,19.858,20.501,19.139,19.273,1998185,0
2016-01-08,19.408,19.766,18.73,18.789,3419540,0
2016-01-11,18.738,18.817,17.469,18.136,3070358,0
2016-01-12,18.479,18.68,16.857,17.659,3265121,0
2016-01-13,17.761,17.969,15.854,15.872,2107921,0
2016-01-14,15.938,17.585,15.645,17.168,1829817,0
2016-01-15,16.121,16.707,15.88,16.248,1580745,0
2016-01-19,16.365,16.565,14.2,14.944,2350967,0
2016-01-20,13.756,14.334,12.896,13.782,3217932,0
2016-01-21,13.841,15.144,13.79,14.71,2348242,0
2016-01-22,15.328,17.135,15.328,17.126,3787477,0
2016-01-25,16.891,18.338,16.612,17.368,4476853,0
2016-01-26,17.476,17.818,16.498,17.342,3472784,0
2016-01-27,17.067,17.635,16.667,17.141,2262092,0
2016-01-28,17.786,18.847,17.418,18.037,1580369,0
2016-01-29,18.238,18.939,18.01,18.613,2120441,0
2016-02-01,18.479,18.932,17.927,18.755,2524862,0
2016-02-02,18.188,18.88,18.138,18.588,2028165,0
2016-02-03,18.998,19.047,17.794,18.688,2313373,0
2016-02-04,18.687,19.259,18.389,19.082,2094405,0
2016-02-05,18.817,19.123,18.312,18.525,1315765,0
2016-02-08,17.8,17.8,15.049,15.211,2876806,0
2016-02-09,14.562,15.732,14.092,14.682,2468940,0
2016-02-10,14.698,15.5,14.281,15.134,1276728,0
2016-02-11,14.357,15.535,14.109,14.588,1817403,0
2016-02-12,15.194,15.835,15.007,15.827,1783256,0
2016-02-16,16.297,17.107,16.27,17.038,2689360,0
2016-02-17,17.672,18.592,17.254,17.859,1760090,0
2016-02-18,17.841,18.535,17.509,18.464,1349910,0
2016-02-19,18.039,18.338,17.662,18.285,1109632,0
2016-02-22,19.029,19.628,19.012,19.31,1834075,0
2016-02-23,18.884,19.191,18.012,18.61,996954,0
2016-02-24,18.184,19.899,17.645,19.379,1585282,0
2016-02-25,19.131,21.522,18.542,20.659,2443149,0
2016-02-26,21.088,21.983,20.83,20.83,1442622,0
2016-02-29,20.89,21.497,20.651,21.043,942850,0
2016-03-01,20.985,21.291,20.37,20.899,1624620,0
2016-03-02,20.806,22.248,20.584,22.223,832287,0
2016-03-03,22.248,23.966,22.079,23.795,1554278,0
2016-03-04,23.999,24.24,23.312,23.743,1920115,0
2016-03-07,23.743,24.53,23.694,24.358,1828875,0
2016-03-08,24.017,24.017,21.916,22.069,1496203,0
2016-03-09,22.496,22.689,21.582,21.847,1145535,0
2016-03-10,21.847,21.847,21.053,21.335,1189893,0
2016-03-11,21.761,21.814,21.043,21.191,2305350,0
2016-03-14,20.899,21.625,20.361,21.248,892366,0
2016-03-15,21.028,21.13,20.37,20.711,749237,0
2016-03-16,20.764,22.214,20.764,22.155,2116580,0
2016-03-17,22.667,22.667,21.814,22.266,1681570,0
2016-03-18,22.53,22.897,21.489,22.035,14825344,0
2016-03-21,22.035,22.266,20.779,20.899,1651338,0
2016-03-22,20.523,21.625,20.498,21.248,1777952,0
2016-03-23,21.043,21.163,20.379,20.693,1013845,0
2016-03-24,20.456,20.737,19.768,20.412,1765681,0
2016-03-28,20.404,20.55,20.053,20.225,1019413,0
2016-03-29,20.037,20.925,19.78,20.687,989059,0
2016-03-30,21.043,21.753,20.721,21.096,853499,0
2016-03-31,21.103,21.471,20.942,21.411,1387992,0
2016-04-01,20.95,20.967,20.217,20.285,2060125,0
2016-04-04,20.319,20.84,19.729,19.934,1285635,0
2016-04-05,19.968,20.097,19.599,19.72,1238209,0
2016-04-06,19.927,20.687,19.324,20.336,11848680,0
2016-04-07,20.276,20.702,20.105,20.404,1924075,0
2016-04-08,21.234,21.518,21.037,21.257,1261080,0
2016-04-11,21.463,22.121,20.908,21.206,1077641,0
2016-04-12,21.387,22.787,21.234,22.471,1434298,0
2016-04-13,22.539,22.591,22.035,22.121,1036237,0
2016-04-14,22.138,22.437,21.831,22.378,839999,0
2016-04-15,22.06,22.462,21.642,21.642,995690,0
2016-04-18,20.933,22.65,20.754,22.335,1198422,0
2016-04-19,22.992,24.24,22.752,24.17,1669807,0
2016-04-20,23.65,25.384,23.573,25.092,1652255,0
2016-04-21,25.204,25.348,24.375,24.674,1751141,0
2016-04-22,24.709,25.178,24.469,24.734,1265371,0
2016-04-25,24.94,24.998,24.111,24.307,1663364,0
2016-04-26,24.469,24.589,23.846,24.213,1253468,0
2016-04-27,24.307,25.186,24.094,24.231,1655712,0
2016-04-28,24.068,24.897,23.82,24.144,965240,0
2016-04-29,24.341,25.119,24.213,25.007,1609360,0
2016-05-02,24.913,24.99,24.144,24.905,1739369,0
2016-05-03,24.452,24.502,23.658,23.896,1869132,0
2016-05-04,24.033,24.632,23.846,24.469,781222,0
2016-05-05,24.521,25.216,24.137,24.555,1418714,0
2016-05-06,24.382,25.007,24.382,24.608,1136141,0
2016-05-09,24.451,24.555,23.086,23.86,1942451,0
2016-05-10,23.955,24.391,23.522,23.791,1211514,0
2016-05-11,23.529,24.304,22.852,23.86,2212137,0
2016-05-12,24.434,24.434,23.808,24.008,1017384,0
2016-05-13,23.92,24.181,23.442,23.59,824990,0
2016-05-16,24.209,24.772,23.913,24.738,973049,0
2016-05-17,25.164,25.345,24.624,24.868,1219595,0
2016-05-18,24.885,25.059,24.382,24.512,989538,0
2016-05-19,23.948,25.466,23.887,25.068,1520729,0
2016-05-20,25.225,25.329,24.685,25.086,1178641,0
2016-05-23,24.608,25.025,24.113,24.919,1243050,0
2016-05-24,25.033,25.442,24.416,24.685,803508,0
2016-05-25,24.757,25.198,24.708,24.825,619992,0
2016-05-26,25.077,25.155,24.209,24.407,954702,0
2016-05-27,24.225,24.59,23.913,24.2,943703,0
2016-05-31,24.19,24.564,23.704,23.852,2233100,0
2016-06-01,23.747,24.834,23.427,24.728,1531365,0
2016-06-02,24.451,25.059,24.449,24.938,1503358,0
2016-06-03,25.033,25.189,24.347,24.762,1120334,0
2016-06-06,25.121,25.633,24.712,25.338,1004746,0
2016-06-07,25.494,25.693,25.26,25.572,893008,0
2016-06-08,25.833,25.867,25.241,25.251,1027297,0
2016-06-09,24.929,25.31,24.795,25.225,1490198,0
2016-06-10,24.825,24.868,24.042,24.216,698088,0
2016-06-13,23.652,23.987,23.461,23.773,1276074,0
2016-06-14,23.59,23.868,22.74,23.427,1096842,0
2016-06-15,23.331,23.59,23.035,23.461,821918,0
2016-06-16,23.321,23.687,23,23.469,758291,0
2016-06-17,23.548,23.994,23.451,23.652,1985156,0
2016-06-20,24.033,24.115,23.486,23.583,930333,0
2016-06-21,23.417,24.372,23.374,24.329,2309072,0
2016-06-22,24.407,24.685,23.93,24.25,1157330,0
2016-06-23,24.555,24.919,24.157,24.877,2130311,0
2016-06-24,23.504,24.762,23.504,23.887,2027018,0
2016-06-27,23.652,23.655,22.948,23.139,1640527,0
2016-06-28,23.704,24.157,23.052,24.095,1234750,0
2016-06-29,24.757,25.112,24.468,24.904,1682459,0
2016-06-30,24.704,25.077,24.137,24.981,2069256,0
2016-07-01,24.964,25.45,24.787,25.147,1636176,0
2016-07-05,24.748,24.803,24.308,24.695,1298798,0
2016-07-06,24.426,24.564,24.2,24.304,1123048,0
2016-07-07,24.502,24.938,23.999,24.216,989075,0
2016-07-08,24.398,24.72,24.103,24.677,906218,0
2016-07-11,24.762,24.929,24.216,24.372,896925,0
2016-07-12,24.791,25.208,24.72,24.938,1281885,0
2016-07-13,24.938,24.955,24.157,24.329,798477,0
2016-07-14,24.416,24.608,24.329,24.442,405951,0
2016-07-15,24.459,24.642,23.738,24.061,1166138,0
2016-07-18,24.017,24.668,23.844,24.668,1044040,0
2016-07-19,24.66,24.808,23.844,23.948,1061980,0
2016-07-20,23.955,24.728,23.955,24.66,642270,0
2016-07-21,24.704,25.059,24.25,24.382,646740,0
2016-07-22,24.347,24.791,24.278,24.728,445960,0
2016-07-25,24.434,24.851,24.382,24.712,557847,0
2016-07-26,24.712,25.033,24.468,24.972,713522,0
2016-07-27,24.955,25.486,24.798,24.904,1249076,0
2016-07-28,24.895,25.174,24.772,24.798,873238,0
2016-07-29,24.72,25.093,24.225,25.093,1129440,0
2016-08-01,24.782,24.791,23.808,24.095,1946034,0
2016-08-02,24.407,24.58,23.652,24.147,1145669,0
2016-08-03,24.981,26.25,24.761,26.197,2392991,0
2016-08-04,26.197,27.391,25.941,26.639,2050182,0
2016-08-05,26.639,26.78,25.751,26.163,1372562,0
2016-08-08,26.259,26.729,26.163,26.454,1240167,0
2016-08-09,26.507,26.759,26.012,26.269,776202,0
2016-08-10,26.277,26.32,25.504,25.605,498905,0
2016-08-11,25.756,26.277,25.447,26.225,482023,0
2016-08-12,26.489,26.833,26.241,26.507,567387,0
2016-08-15,26.729,26.992,26.515,26.878,620172,0
2016-08-16,26.709,27.32,26.533,27.091,964747,0
2016-08-17,27.126,27.231,26.852,27.187,777687,0
2016-08-18,27.293,27.824,27.222,27.805,856886,0
2016-08-19,27.788,27.805,27.196,27.267,920052,0
2016-08-22,26.745,27.365,26.745,26.931,1282696,0
2016-08-23,26.833,27.117,26.683,26.764,955500,0
2016-08-24,26.568,26.825,26.538,26.719,697387,0
2016-08-25,26.683,26.683,26.32,26.525,977163,0
2016-08-26,26.498,26.861,26.428,26.657,783301,0
2016-08-29,26.729,26.729,26.083,26.622,785467,0
2016-08-30,26.657,26.887,26.232,26.428,1473978,0
2016-08-31,26.314,26.383,25.88,26.153,645520,0
2016-09-01,26.003,26.228,25.588,26.109,592093,0
2016-09-02,26.418,26.675,26.012,26.277,724065,0
2016-09-06,26.948,26.948,26.374,26.613,605545,0
2016-09-07,26.798,27.037,26.556,26.941,1127190,0
2016-09-08,27.248,27.723,26.948,27.426,1286084,0
2016-09-09,27.17,27.734,26.437,26.789,1567685,0
2016-09-12,26.358,26.463,25.685,25.995,1314633,0
2016-09-13,25.624,25.773,24.528,24.599,1431223,0
2016-09-14,24.599,25.551,24.183,24.43,2450707,0
2016-09-15,24.412,24.625,24.328,24.412,1068350,0
2016-09-16,24.342,24.58,24.158,24.563,2167328,0
2016-09-19,24.793,25.111,24.634,24.908,544672,0
2016-09-20,24.74,24.991,24.58,24.651,605830,0
2016-09-21,25.305,25.305,24.793,25.164,1100791,0
2016-09-22,25.517,25.809,25.412,25.729,1379754,0
2016-09-23,25.615,26.295,25.508,25.861,1025819,0
2016-09-26,25.976,26.02,25.624,25.766,904228,0
2016-09-27,23.768,24.656,23.75,24.316,13039291,0
2016-09-28,24.448,24.988,24.032,24.775,4462582,0
2016-09-29,24.819,25.393,24.246,24.599,13141109,0
2016-09-30,24.75,25.102,24.218,25.102,2120217,0
2016-10-03,25.253,25.278,24.465,24.819,2210677,0
2016-10-04,24.793,24.819,24.13,24.316,1444524,0
2016-10-05,24.589,24.864,24.519,24.642,2683957,0
2016-10-06,24.758,24.864,24.095,24.158,1126692,0
2016-10-07,24.068,24.246,23.82,23.972,2615197,0
2016-10-10,24.183,24.722,24.183,24.616,1038824,0
2016-10-11,24.519,24.603,23.989,24.281,1774626,0
2016-10-12,24.086,24.173,23.697,23.768,1318516,0
2016-10-13,23.625,23.839,23.414,23.714,1246848,0
2016-10-14,23.724,23.98,23.405,23.503,909434,0
2016-10-17,23.583,23.59,23.317,23.494,768050,0
2016-10-18,23.74,23.852,23.528,23.759,737803,0
2016-10-19,23.909,24.288,23.829,24.21,5918510,0
2016-10-20,24.068,24.577,24.032,24.457,1394022,0
2016-10-21,24.396,24.686,24.303,24.465,1214566,0
2016-10-24,24.43,24.705,24.325,24.554,4087823,0
2016-10-25,24.563,24.563,23.857,24.051,1981381,0
2016-10-26,23.803,23.909,23.335,23.37,1384980,0
2016-10-27,23.459,23.74,23.409,23.494,742895,0
2016-10-28,23.494,23.661,23.282,23.299,1347131,0
2016-10-31,23.167,23.352,22.408,22.655,970898,0
2016-11-01,22.796,22.973,22.309,22.451,1977374,0
2016-11-02,22.309,22.337,21.665,22.062,1681104,0
2016-11-03,22.133,22.235,21.454,21.47,1381425,0
2016-11-04,21.347,21.656,20.826,21.559,1979344,0
2016-11-07,21.838,21.939,21.586,21.74,997887,0
2016-11-08,21.703,22.163,21.668,21.893,965584,0
2016-11-09,22.949,24.086,22.894,23.553,3560702,0
2016-11-10,24.276,25.096,23.905,24.365,2672666,0
2016-11-11,24.139,25.26,23.689,24.709,1811699,0
2016-11-14,24.781,24.943,24.483,24.781,1404659,0
2016-11-15,24.755,24.961,24.537,24.808,1543726,0
2016-11-16,24.771,24.771,24.05,24.185,1455466,0
2016-11-17,24.564,24.717,24.185,24.257,1074616,0
2016-11-18,24.303,24.356,23.572,23.634,1953886,0
2016-11-21,23.95,24,21.026,22.083,14337012,0
2016-11-22,22.452,22.471,20.829,21.451,8190629,0
2016-11-23,21.117,21.668,21.026,21.668,2874270,0
2016-11-25,21.658,21.73,21.243,21.46,936078,0
2016-11-28,21.46,21.46,20.431,20.62,4803223,0
2016-11-29,20.34,20.521,19.916,20.449,3905548,0
2016-11-30,21.207,21.595,21.026,21.378,4781669,0
2016-12-01,21.658,21.703,20.16,20.323,3857768,0
2016-12-02,20.684,21.062,20.304,20.919,3642538,0
2016-12-05,20.413,20.9,20.079,20.53,3827812,0
2016-12-06,20.62,20.992,20.323,20.746,3345407,0
2016-12-07,20.746,20.981,20.701,20.855,3005275,0
2016-12-08,20.972,21.396,20.907,21.279,2678264,0
2016-12-09,21.432,21.496,21.081,21.107,3774648,0
2016-12-12,21.451,21.514,20.809,20.874,2117771,0
2016-12-13,20.964,21.036,20.809,20.936,2106968,0
2016-12-14,20.756,20.91,20.521,20.675,2003418,0
2016-12-15,20.639,20.922,20.404,20.809,4004049,0
2016-12-16,20.846,21.216,20.684,21.198,8148297,0
2016-12-19,21.251,21.324,20.981,21.144,3056638,0
2016-12-20,21.207,21.404,21.117,21.342,5074658,0
2016-12-21,21.316,21.647,21.251,21.622,6508961,0
2016-12-22,21.612,22.633,21.243,22.127,9346105,0
2016-12-23,22.236,22.288,21.974,22.191,3847564,0
2016-12-27,22.307,22.307,21.929,22.019,3567853,0
2016-12-28,22.028,22.173,21.802,21.848,1340715,0
2016-12-29,21.802,21.956,21.568,21.658,1879261,0
2016-12-30,21.631,21.752,21.378,21.676,1904768,0
2017-01-03,22.127,22.191,21.559,21.721,3528506,0
2017-01-04,21.758,22.127,21.664,22.028,2137327,0
2017-01-05,22.317,22.353,21.982,22.155,1650791,0
2017-01-06,22.181,22.786,22.118,22.659,2027284,0
2017-01-09,22.562,22.642,22.087,22.127,4800571,0
2017-01-10,22.137,22.143,21.522,21.522,2448773,0
2017-01-11,21.532,21.929,21.505,21.893,1706480,0
2017-01-12,22.118,22.118,21.64,21.812,1388869,0
2017-01-13,21.848,22.102,21.703,21.883,3225122,0
2017-01-17,21.982,22.38,21.903,22.236,4230781,0
2017-01-18,22.173,22.191,21.532,21.605,2426194,0
2017-01-19,21.668,21.757,21.441,21.522,1512200,0
2017-01-20,21.703,21.793,21.518,21.622,1291039,0
2017-01-23,21.64,21.786,21.392,21.631,2169124,0
2017-01-24,21.838,22.633,21.838,22.444,4366489,0
2017-01-25,22.651,23.332,22.353,23.3,4231799,0
2017-01-26,23.608,23.888,23.373,23.608,5977820,0
2017-01-27,23.689,23.726,22.976,23.527,4003508,0
2017-01-30,23.436,23.444,22.822,23.057,3091299,0
2017-01-31,22.913,23.093,22.768,23.03,2032321,0
2017-02-01,23.444,23.698,23.174,23.588,3722530,0
2017-02-02,23.734,23.788,23.408,23.778,2430788,0
2017-02-03,24.193,24.424,23.963,24.414,3215367,0
2017-02-06,24.34,24.46,24.193,24.451,2820735,0
2017-02-07,24.294,24.608,24.083,24.589,3275478,0
2017-02-08,24.469,24.488,23.981,24.092,1894190,0
2017-02-09,24.248,24.277,23.829,23.871,2459291,0
2017-02-10,24.083,24.105,23.434,23.594,3688746,0
2017-02-13,23.798,23.834,23.425,23.807,4677935,0
2017-02-14,23.816,24.524,23.816,24.497,7293203,0
2017-02-15,24.552,24.571,24.092,24.1,4693545,0
2017-02-16,24.313,24.313,23.646,23.761,2603739,0
2017-02-17,23.687,23.724,23.494,23.668,936952,0
2017-02-21,23.935,24.092,23.788,24.027,1329884,0
2017-02-22,24,24.027,23.494,23.494,1664631,0
2017-02-23,23.871,23.908,23.071,23.42,3201124,0
2017-02-24,23.255,23.484,23.097,23.263,2211880,0
2017-02-27,23.604,23.604,23.171,23.227,1924148,0
2017-02-28,23.181,23.54,23.061,23.318,2939881,0
2017-03-01,23.614,23.714,23.365,23.494,2459516,0
2017-03-02,23.41,23.641,23.291,23.54,2127445,0
2017-03-03,23.631,23.807,23.475,23.678,1736721,0
2017-03-06,23.678,23.751,23.41,23.734,1391002,0
2017-03-07,23.668,23.687,23.383,23.623,751598,0
2017-03-08,23.512,23.631,22.923,22.959,1811089,0
2017-03-09,22.84,22.858,22.131,22.435,2509240,0
2017-03-10,22.692,22.692,22.205,22.278,1551918,0
2017-03-13,22.278,22.555,22.223,22.518,1532853,0
2017-03-14,22.315,22.38,21.919,22.122,1465171,0
2017-03-15,22.315,22.452,22.039,22.333,3035550,0
2017-03-16,22.508,22.527,22.241,22.306,1281113,0
2017-03-17,22.297,22.333,21.919,21.946,3082707,0
2017-03-20,21.939,21.939,21.615,21.717,1880563,0
2017-03-21,21.745,21.873,21.082,21.312,2502495,0
2017-03-22,21.276,21.708,21.119,21.634,1610740,0
2017-03-23,21.662,22.288,21.615,21.855,1774137,0
2017-03-24,22.002,22.278,21.873,22.103,1510327,0
2017-03-27,21.929,21.939,21.68,21.864,2495431,0
2017-03-28,21.919,22.14,21.841,21.864,1646930,0
2017-03-29,22.029,22.38,21.827,22.269,1844494,0
2017-03-30,22.435,22.452,21.919,21.983,1835883,0
2017-03-31,21.929,22.55,21.837,22.481,2023536,0
2017-04-03,22.674,22.674,22.089,22.38,2330832,0
2017-04-04,22.408,22.449,22.131,22.315,1486590,0
2017-04-05,22.536,22.748,22.306,22.333,2811950,0
2017-04-06,22.462,22.702,22.371,22.545,2797249,0
2017-04-07,22.628,22.684,22.398,22.445,2228601,0
2017-04-10,22.536,22.536,22.186,22.205,1965435,0
2017-04-11,22.214,22.269,21.979,22.02,1787344,0
2017-04-12,22.168,22.168,21.749,21.975,2873425,0
2017-04-13,22.086,22.251,21.782,21.909,3090366,0
2017-04-17,21.864,21.929,21.597,21.762,3541066,0
2017-04-18,21.662,21.772,21.579,21.615,1919030,0
2017-04-19,21.708,21.809,21.57,21.662,2841317,0
2017-04-20,21.754,21.902,21.634,21.717,5351286,0
2017-04-21,21.745,21.762,21.56,21.68,2959944,0
2017-04-24,21.846,21.939,21.588,21.827,3570262,0
2017-04-25,21.882,22.417,21.708,22.417,6439250,0
2017-04-26,22.325,22.398,22.113,22.343,6007301,0
2017-04-27,22.306,22.352,21.625,22.122,26937710,0
2017-04-28,22.306,22.329,21.836,22.039,7642281,0
2017-05-01,22.223,22.417,21.201,21.56,4377942,0
2017-05-02,21.68,21.966,21.45,21.809,6595468,0
2017-05-03,21.754,21.772,21.183,21.247,6205353,0
2017-05-04,21.201,21.266,19.848,20.63,10676191,0
2017-05-05,20.63,21.072,20.354,20.907,10553619,0
2017-05-08,21.062,21.336,21.006,21.242,5201549,0
2017-05-09,21.534,21.986,20.912,21.242,5931816,0
2017-05-10,21.298,22.099,21.283,21.986,15255902,0
2017-05-11,21.967,22.089,21.572,21.58,8636163,0
2017-05-12,21.769,21.835,21.548,21.694,3950435,0
2017-05-15,22.232,22.26,21.873,21.882,7867516,0
2017-05-16,21.882,22.024,21.826,21.948,3069099,0
2017-05-17,21.93,22.014,21.515,21.552,3065066,0
2017-05-18,21.392,21.638,21.175,21.609,5048473,0
2017-05-19,21.638,21.977,21.524,21.684,2777304,0
2017-05-22,21.789,22.147,21.759,22.081,4547191,0
2017-05-23,22.089,22.363,22.024,22.306,3338448,0
2017-05-24,22.184,22.354,21.958,22.081,2860620,0
2017-05-25,22.043,22.184,21.6,21.789,3564317,0
2017-05-26,21.731,21.779,21.421,21.505,2972838,0
2017-05-30,21.336,21.401,20.741,20.779,6441617,0
2017-05-31,20.741,20.864,20.223,20.515,8011425,0
2017-06-01,20.525,21.02,20.515,20.695,3905599,0
2017-06-02,20.657,20.713,20.365,20.411,2360399,0
2017-06-05,20.365,20.638,20.365,20.497,4740503,0
2017-06-06,20.431,20.695,20.421,20.534,3074680,0
2017-06-07,20.459,20.855,19.959,19.968,6027317,0
2017-06-08,19.912,20.053,19.554,19.78,8438758,0
2017-06-09,19.809,19.865,19.497,19.658,8081817,0
2017-06-12,19.771,19.898,19.469,19.592,9844765,0
2017-06-13,19.592,19.61,19.242,19.365,10635577,0
2017-06-14,19.356,19.365,18.507,18.63,16190408,0
2017-06-15,18.507,18.71,18.017,18.111,10726671,0
2017-06-16,18.224,18.564,17.942,18.093,9675162,0
2017-06-19,18.196,18.451,17.885,18.244,5586501,0
2017-06-20,17.96,18.031,17.262,17.687,10232454,0
2017-06-21,17.584,17.866,17.385,17.404,6467718,0
2017-06-22,17.461,17.781,17.418,17.734,5564302,0
2017-06-23,17.8,18.366,17.791,18.244,5009486,0
2017-06-26,18.403,18.743,18.31,18.686,6114731,0
2017-06-27,18.828,19.116,18.413,18.489,7078271,0
2017-06-28,18.479,19.091,18.451,18.875,4681935,0
2017-06-29,19.045,19.247,18.847,19.035,7260966,0
2017-06-30,19.035,19.318,19.035,19.224,7187274,0
2017-07-03,19.29,19.761,19.27,19.61,4443047,0
2017-07-05,19.6,19.6,19.139,19.27,9663123,0
2017-07-06,19.299,19.615,18.988,19.167,5742029,0
2017-07-07,19.167,19.25,18.799,19.045,6255676,0
2017-07-10,18.903,19.026,18.72,18.856,5018207,0
2017-07-11,18.856,18.95,18.658,18.884,4336978,0
2017-07-12,19.035,19.27,18.889,19.045,6152527,0
2017-07-13,19.073,19.091,18.899,18.94,6893241,0
2017-07-14,19.016,19.29,18.932,19.28,3831379,0
2017-07-17,19.28,19.62,19.214,19.375,4940577,0
2017-07-18,19.421,19.442,19.083,19.421,3928400,0
2017-07-19,19.403,19.638,19.139,19.6,5093841,0
2017-07-20,19.441,19.676,19.205,19.318,5491304,0
2017-07-21,19.318,19.318,18.761,18.809,7736054,0
2017-07-24,18.809,18.94,18.574,18.856,5209454,0
2017-07-25,18.95,19.149,18.932,19.063,3373199,0
2017-07-26,19.139,19.29,18.974,19.063,3980970,0
2017-07-27,19.073,19.233,18.922,19.139,3506825,0
2017-07-28,19.205,19.403,19.165,19.403,3678010,0
2017-07-31,19.413,19.511,19.304,19.507,3577598,0
2017-08-01,20.044,20.439,19.789,19.884,11549094,0
2017-08-02,19.959,20.195,19.912,20.129,9378922,0
2017-08-03,20.322,20.351,19.722,19.751,4221556,0
2017-08-04,19.742,19.897,19.48,19.519,6684144,0
2017-08-07,19.5,19.5,18.987,19.093,5448454,0
2017-08-08,18.968,19.045,18.532,18.706,8668281,0
2017-08-09,18.774,19.858,18.687,19.384,10399703,0
2017-08-10,19.548,19.679,19.132,19.19,3914245,0
2017-08-11,19.074,19.258,18.871,18.88,5474731,0
2017-08-14,19.122,19.277,18.997,18.997,5311205,0
2017-08-15,18.213,18.484,18.019,18.019,40143923,0
2017-08-16,18.087,18.213,17.593,17.777,11265220,0
2017-08-17,17.777,18.077,17.739,17.903,7636418,0
2017-08-18,17.797,17.922,17.642,17.671,4847474,0
2017-08-21,17.69,17.71,17.274,17.38,6718173,0
2017-08-22,17.419,17.806,17.38,17.758,4313135,0
2017-08-23,17.68,18.01,17.661,17.893,3568644,0
2017-08-24,17.99,18.039,17.777,17.826,3503292,0
2017-08-25,17.961,18.232,17.918,17.961,3541069,0
2017-08-28,18.048,18.145,17.69,17.855,2995202,0
2017-08-29,17.855,18.01,17.68,17.961,2657000,0
2017-08-30,17.874,18.126,17.69,18.097,3133111,0
2017-08-31,18.116,18.551,18.116,18.397,5222041,0
2017-09-01,18.339,18.73,18.339,18.687,4558773,0
2017-09-05,18.784,18.856,18.542,18.551,3904604,0
2017-09-06,18.561,18.6,18.213,18.242,4862110,0
2017-09-07,18.222,18.232,17.932,18.106,6162029,0
2017-09-08,17.951,18.174,17.855,17.951,4809968,0
2017-09-11,17.961,18.174,17.845,18.077,4342690,0
2017-09-12,17.98,18.222,17.913,18,7108180,0
2017-09-13,18.155,18.27,18.039,18.213,6147680,0
2017-09-14,18.319,18.397,18.101,18.213,5539563,0
2017-09-15,18.213,18.387,18.097,18.222,5430198,0
2017-09-18,18.251,18.305,18.126,18.164,2975512,0
2017-09-19,18.164,18.348,17.971,18.019,8787697,0
2017-09-20,18.048,18.116,17.864,17.893,14499589,0
2017-09-21,17.816,17.884,17.564,17.71,4885078,0
2017-09-22,17.671,17.98,17.661,17.893,15666544,0
2017-09-25,17.903,18.329,17.903,18.329,10389975,0
2017-09-26,18.348,18.605,18.106,18.522,4443169,0
2017-09-27,18.629,18.629,18.106,18.271,5493665,0
2017-09-28,18.29,18.3,17.748,17.903,8288070,0
2017-09-29,17.497,17.864,17.468,17.7,12937234,0
2017-10-02,17.593,17.758,17.506,17.748,21466558,0
2017-10-03,17.816,17.874,17.642,17.651,16275026,0
2017-10-04,17.651,17.671,17.41,17.555,7168946,0
2017-10-05,17.555,17.951,17.552,17.922,4024078,0
2017-10-06,17.855,18.097,17.758,17.942,5004122,0
2017-10-09,17.98,17.98,17.739,17.748,3832621,0
2017-10-10,17.932,18.058,17.827,17.874,2998622,0
2017-10-11,17.884,18.222,17.845,18.145,6585605,0
2017-10-12,18.048,18.116,17.922,18.029,5049890,0
2017-10-13,18.068,18.116,17.671,17.797,5062673,0
2017-10-16,17.806,17.855,17.564,17.71,4720090,0
2017-10-17,17.545,17.71,17.468,17.564,4933854,0
2017-10-18,17.545,17.632,16.868,17.187,9665913,0
2017-10-19,17.09,17.284,16.993,17.255,4277874,0
2017-10-20,17.255,17.274,16.945,16.974,3904990,0
2017-10-23,16.984,17.022,16.519,16.684,6825766,0
2017-10-24,16.635,16.635,16.04,16.393,10474427,0
2017-10-25,16.345,16.355,15.58,15.861,12035484,0
2017-10-26,15.861,16.34,15.542,16.064,10134957,0
2017-10-27,16.577,16.684,16.277,16.461,8822613,0
2017-10-30,16.722,16.887,16.529,16.742,6458502,0
2017-10-31,16.79,16.877,16.577,16.848,6245261,0
2017-11-01,16.916,17.303,16.897,17.09,13938511,0
2017-11-02,17.09,17.197,16.35,16.897,10073310,0
2017-11-03,16.935,17.264,16.81,16.945,5651427,0
2017-11-06,17.01,17.2966,17,17.19,6435559,0
2017-11-07,17.14,17.41,16.94,17.34,9383824,0
2017-11-08,17.25,17.43,16.59,16.77,9475841,0
2017-11-09,16.8,16.89,16.42,16.47,9711711,0
2017-11-10,16.58,16.86,16.5,16.54,7843731,0
