Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.985,20.397,19.948,20.232,611519,0
2005-02-28,20.322,20.431,19.703,19.875,865354,0
2005-03-01,19.875,19.922,19.465,19.619,660893,0
2005-03-02,19.556,19.938,19.556,19.866,808764,0
2005-03-03,19.866,20.157,19.731,20.085,758465,0
2005-03-04,20.032,20.652,20.032,20.586,501839,0
2005-03-07,20.413,20.532,20.314,20.532,587302,0
2005-03-08,20.595,20.751,20.569,20.615,657866,0
2005-03-09,20.542,20.56,20.14,20.157,728424,0
2005-03-10,19.857,19.866,19.199,19.494,1385588,0
2005-03-11,19.51,20.223,19.502,20.048,964789,0
2005-03-14,19.985,20.195,19.693,20.157,735410,0
2005-03-15,20.14,20.397,19.885,19.957,791067,0
2005-03-16,19.966,20.175,19.773,20.095,898887,0
2005-03-17,20.314,20.34,20.012,20.058,556099,0
2005-03-18,19.866,20.132,19.866,20.104,639699,0
2005-03-21,20.04,20.377,19.994,20.114,484607,0
2005-03-22,20.114,20.586,20.058,20.076,673932,0
2005-03-23,19.913,19.922,19.146,19.291,1115691,0
2005-03-24,19.428,19.619,19.08,19.19,893764,0
2005-03-28,19.008,19.128,18.708,19.045,1117786,0
2005-03-29,19.072,19.245,18.652,18.67,933817,0
2005-03-30,18.635,18.797,18.278,18.763,1332263,0
2005-03-31,18.871,19.529,18.871,19.446,1043268,0
2005-04-01,19.765,19.783,19.437,19.783,590797,0
2005-04-04,19.905,19.938,19.455,19.592,842764,0
2005-04-05,19.556,19.712,19.199,19.32,551441,0
2005-04-06,19.254,19.601,19.18,19.519,720039,0
2005-04-07,19.683,19.731,19.208,19.328,565181,0
2005-04-08,19.054,19.494,19.054,19.164,650877,0
2005-04-11,19.09,19.338,19.054,19.32,563783,0
2005-04-12,19.274,19.301,19.063,19.18,1240512,0
2005-04-13,19.146,19.364,18.807,18.879,1223978,0
2005-04-14,18.889,18.989,18.753,18.79,1236784,0
2005-04-15,18.726,18.816,18.143,18.278,921243,0
2005-04-18,18.278,18.736,18.151,18.562,625261,0
2005-04-19,18.797,19.18,18.797,19.09,567742,0
2005-04-20,19.155,19.274,18.899,18.937,663453,0
2005-04-21,19.027,19.765,19.027,19.74,991570,0
2005-04-22,19.765,20.095,19.61,19.812,834614,0
2005-04-25,19.905,20.322,19.895,20.297,601042,0
2005-04-26,20.214,20.487,19.905,19.913,1044666,0
2005-04-27,19.857,19.857,19.218,19.264,1013694,0
2005-04-28,19.264,19.31,18.772,18.845,1165061,0
2005-04-29,19.08,19.155,18.726,18.797,795724,0
2005-05-02,18.816,19.583,18.79,19.529,704904,0
2005-05-03,19.455,19.455,19.199,19.208,701178,0
2005-05-04,19.291,19.812,19.274,19.666,632480,0
2005-05-05,19.731,20.267,19.647,20.076,951980,0
2005-05-06,20.287,20.413,20.166,20.322,1093801,0
2005-05-09,20.306,20.495,20.297,20.367,540729,0
2005-05-10,20.349,20.479,20.195,20.34,560988,0
2005-05-11,20.277,20.277,19.885,19.957,625494,0
2005-05-12,19.922,19.922,18.989,18.989,904244,0
2005-05-13,18.998,19.072,18.544,18.689,1045831,0
2005-05-16,18.562,18.589,18.022,18.461,1191139,0
2005-05-17,18.488,18.862,18.417,18.854,619207,0
2005-05-18,18.879,19.118,18.515,18.67,1287084,0
2005-05-19,18.78,19.128,18.662,18.927,853244,0
2005-05-20,18.937,19.254,18.797,18.871,822273,0
2005-05-23,18.398,19.199,18.398,19.09,773602,0
2005-05-24,19.208,19.905,19.208,19.847,1094731,0
2005-05-25,19.847,20.258,19.693,20.185,914955,0
2005-05-26,20.185,20.314,19.948,20.314,506032,0
2005-05-27,20.377,20.724,20.377,20.706,539564,0
2005-05-31,20.239,20.642,19.985,20.551,1131759,0
2005-06-01,20.595,20.779,20.514,20.586,594290,0
2005-06-02,20.642,20.706,20.258,20.578,467259,0
2005-06-03,20.605,21.317,20.586,21.244,943598,0
2005-06-06,21.755,21.755,20.441,20.806,1891270,0
2005-06-07,20.833,20.861,20.403,20.423,1834918,0
2005-06-08,20.314,20.314,19.773,19.913,1720925,0
2005-06-09,19.957,20.551,19.793,20.504,2151625,0
2005-06-10,20.624,20.733,20.367,20.56,1374527,0
2005-06-13,20.461,20.769,20.267,20.413,781751,0
2005-06-14,20.413,20.413,19.765,20.367,1270088,0
2005-06-15,20.615,21.536,20.403,21.143,1593197,0
2005-06-16,21.335,21.482,21.143,21.29,966302,0
2005-06-17,21.226,21.29,20.769,21.217,1497954,0
2005-06-20,21.244,21.482,21.099,21.408,1482117,0
2005-06-21,21.408,21.408,20.97,21.062,743096,0
2005-06-22,21.08,21.08,20.461,20.916,1021961,0
2005-06-23,20.96,21.29,20.833,20.916,751944,0
2005-06-24,20.96,21.099,20.66,20.907,339296,0
2005-06-27,21.034,21.391,21.008,21.118,1058754,0
2005-06-28,21.025,21.025,20.504,20.524,861509,0
2005-06-29,20.441,20.789,20.14,20.769,517792,0
2005-06-30,20.798,21.043,20.56,20.56,464695,0
2005-07-01,20.586,20.706,20.377,20.652,367822,0
2005-07-05,20.524,20.97,20.306,20.615,900284,0
2005-07-06,20.724,21.008,20.624,20.98,3569815,0
2005-07-07,20.66,21.29,20.652,21.262,751944,0
2005-07-08,21.463,21.601,21.043,21.2,811212,0
2005-07-11,21.099,21.354,20.934,21.3,403335,0
2005-07-12,21.437,21.536,21.209,21.399,503820,0
2005-07-13,21.382,21.399,20.97,21.099,315658,0
2005-07-14,21.2,21.217,20.185,20.431,647386,0
2005-07-15,20.441,20.56,19.975,20.114,870593,0
2005-07-18,20.067,20.157,19.822,19.913,628873,0
2005-07-19,20.04,20.578,19.895,20.578,668344,0
2005-07-20,20.88,20.998,20.578,20.88,1154115,0
2005-07-21,20.998,21.143,20.824,21.08,858599,0
2005-07-22,21.217,21.828,21.152,21.792,1638606,0
2005-07-25,21.619,22.21,21.518,22.01,650995,0
2005-07-26,21.846,22.019,21.482,21.801,867681,0
2005-07-27,21.718,21.947,21.619,21.718,535373,0
2005-07-28,21.875,21.901,21.473,21.801,1214661,0
2005-07-29,21.937,22.057,21.801,21.91,396814,0
2005-08-01,22.038,22.286,21.956,22.148,227982,0
2005-08-02,22.368,22.686,22.229,22.649,931839,0
2005-08-03,22.695,22.933,22.386,22.43,785244,0
2005-08-04,22.393,22.87,22.393,22.742,681266,0
2005-08-05,22.777,22.786,22.411,22.493,998090,0
2005-08-08,22.695,22.996,22.531,22.714,710842,0
2005-08-09,22.714,22.813,22.202,22.42,930208,0
2005-08-10,22.469,22.969,22.32,22.961,860697,0
2005-08-11,23.014,23.397,22.841,23.061,827047,0
2005-08-12,23.151,23.178,22.469,22.714,823317,0
2005-08-15,22.641,22.759,22.239,22.378,1332142,0
2005-08-16,22.386,22.833,22.166,22.43,1434144,0
2005-08-17,22.294,22.623,22.102,22.176,1376857,0
2005-08-18,22.01,22.329,21.764,22.202,1497020,0
2005-08-19,22.339,22.878,22.194,22.804,2257231,0
2005-08-22,22.895,23.178,22.686,23.124,7468565,0
2005-08-23,23.151,23.353,22.804,22.996,607214,0
2005-08-24,23.052,23.469,22.914,23.343,928809,0
2005-08-25,23.343,23.544,22.969,23.525,598364,0
2005-08-26,23.525,23.617,23.034,23.124,657981,0
2005-08-29,23.517,23.716,23.105,23.334,519771,0
2005-08-30,23.397,24.201,23.178,23.855,997042,0
2005-08-31,23.791,24.787,23.791,24.557,1037445,0
2005-09-01,24.693,25.57,24.557,25.542,2573237,0
2005-09-02,25.305,25.305,24.83,25.014,1735713,0
2005-09-06,24.922,25.15,24.411,25.077,1353802,0
2005-09-07,25.945,25.953,25.324,25.589,3039918,0
2005-09-08,25.834,26.034,25.68,25.763,2136719,0
2005-09-09,26.044,26.281,25.916,26.116,1449981,0
2005-09-12,26.126,26.126,25.507,25.642,995531,0
2005-09-13,25.852,25.998,25.661,25.724,517908,0
2005-09-14,25.916,26.436,25.771,26.263,794208,0
2005-09-15,26.301,26.694,26.273,26.445,729123,0
2005-09-16,26.345,26.81,26.345,26.51,557029,0
2005-09-19,26.655,26.939,26.618,26.775,1232475,0
2005-09-20,25.908,26.044,25.407,25.616,2862466,0
2005-09-21,26.008,26.09,25.599,25.834,1545690,0
2005-09-22,26.081,26.081,25.15,25.458,996696,0
2005-09-23,25.458,25.458,24.995,25.032,849518,0
2005-09-26,24.787,25.599,24.748,25.599,1216876,0
2005-09-27,25.616,25.734,25.178,25.698,1081223,0
2005-09-28,25.68,25.763,25.206,25.525,1101366,0
2005-09-29,25.68,25.781,25.25,25.443,1083553,0
2005-09-30,25.507,25.788,25.487,25.623,693841,0
2005-10-03,25.608,25.916,25.608,25.771,580783,0
2005-10-04,25.753,25.763,24.977,24.995,660658,0
2005-10-05,24.95,25.039,23.754,24.155,1736179,0
2005-10-06,23.827,24.091,23.197,23.635,1251804,0
2005-10-07,23.891,24.119,23.726,23.927,725398,0
2005-10-10,23.927,23.955,23.115,23.57,469705,0
2005-10-11,23.827,24.3,23.754,24.038,857903,0
2005-10-12,24.164,24.593,23.799,24.119,1300824,0
2005-10-13,23.935,24.029,23.305,23.6,857437,0
2005-10-14,23.57,24.282,23.334,24.274,929044,0
2005-10-17,24.665,24.967,24.393,24.43,650644,0
2005-10-18,24.119,24.256,23.436,23.57,662172,0
2005-10-19,23.388,23.426,22.512,23.178,2034141,0
2005-10-20,22.886,23.124,21.728,22.002,1848423,0
2005-10-21,21.764,21.976,21.043,21.646,1576546,0
2005-10-24,21.099,21.966,21.07,21.966,1933654,0
2005-10-25,22.002,22.229,21.846,22.084,1813607,0
2005-10-26,22.028,22.695,22.002,22.194,1621724,0
2005-10-27,22.531,23.234,21.956,22.658,1124074,0
2005-10-28,22.732,23.525,22.594,23.463,1022308,0
2005-10-31,23.489,24.001,23.469,23.963,996461,0
2005-11-01,23.963,24.247,23.863,24.192,1389664,0
2005-11-02,24.064,24.457,23.909,24.31,591147,0
2005-11-03,24.338,24.338,23.627,24.083,2079198,0
2005-11-04,24.083,24.83,23.671,23.945,1618111,0
2005-11-07,23.271,24.239,23.271,23.982,192817,0
2005-11-08,24.164,24.164,23.845,23.955,53792,0
2005-11-09,24.038,24.091,23.151,23.151,103859,0
2005-11-10,23.034,23.171,22.047,22.084,98621,0
2005-11-11,22.21,22.714,22.038,22.339,85230,0
2005-11-14,22.411,22.594,22.157,22.176,107469,0
2005-11-15,22.247,22.348,21.984,22.185,144498,0
2005-11-16,22.166,23.014,21.884,23.014,882468,0
2005-11-17,23.397,24.164,23.077,23.654,3015461,0
2005-11-18,23.781,25.497,23.635,24.867,2146733,0
2005-11-21,25.315,25.342,24.804,25.005,915071,0
2005-11-22,25.397,25.616,25.178,25.287,847885,0
2005-11-23,25.369,26.099,25.36,26.015,799217,0
2005-11-25,27.35,27.606,26.694,26.967,469470,0
2005-11-28,27.021,27.03,26.165,26.328,809230,0
2005-11-29,26.545,26.665,26.254,26.254,266406,0
2005-11-30,26.318,26.601,26.301,26.483,393088,0
2005-12-01,26.655,27.021,26.263,26.967,482509,0
2005-12-02,26.967,27.312,26.665,27.066,211680,0
2005-12-05,27.302,27.631,27.269,27.514,4911392,0
2005-12-06,27.578,27.661,27.03,27.193,518840,0
2005-12-07,27.221,27.587,27.193,27.478,2399750,0
2005-12-08,27.504,28.116,27.158,28.007,475641,0
2005-12-09,28.089,28.089,27.86,27.978,257906,0
2005-12-12,28.581,28.581,28.025,28.454,360951,0
2005-12-13,28.535,28.81,28.197,28.261,495203,0
2005-12-14,28.269,28.883,28.236,28.591,331726,0
2005-12-15,28.591,28.591,27.988,28.106,342089,0
2005-12-16,28.318,28.462,27.394,27.487,370035,0
2005-12-19,27.44,27.887,26.939,27.021,302035,0
2005-12-20,27.394,27.96,27.231,27.916,369801,0
2005-12-21,27.916,28.298,27.651,28.298,408574,0
2005-12-22,28.298,28.535,28.135,28.161,184899,0
2005-12-23,28.152,28.244,27.622,28.226,140886,0
2005-12-27,28.152,28.39,27.824,27.942,267337,0
2005-12-28,28.217,28.217,27.732,27.869,308208,0
2005-12-29,27.969,27.969,27.713,27.786,379466,0
2005-12-30,27.997,28.089,27.622,28.043,239625,0
2006-01-03,28.545,29.649,28.426,29.576,619671,0
2006-01-04,29.33,29.858,29.265,29.741,1048273,0
2006-01-05,29.741,29.741,28.591,29.447,631899,0
2006-01-06,29.722,29.722,29.247,29.383,568906,0
2006-01-09,29.312,29.33,28.555,28.682,318801,0
2006-01-10,28.883,28.983,28.409,28.81,356527,0
2006-01-11,28.298,29.238,28.261,29.238,334986,0
2006-01-12,29.412,29.412,28.581,28.591,248474,0
2006-01-13,28.598,28.764,28.089,28.179,454450,0
2006-01-17,28.608,29.22,28.261,29.212,473431,0
2006-01-18,29.22,29.22,28.236,28.399,404032,0
2006-01-19,28.581,29.175,28.49,29.028,1407133,0
2006-01-20,29.32,29.823,29.137,29.732,444552,0
2006-01-23,29.868,29.868,29.294,29.485,453985,0
2006-01-24,29.485,29.485,29.112,29.137,309837,0
2006-01-25,29.147,29.557,28.254,28.471,882238,0
2006-01-26,28.555,28.847,28.126,28.471,510222,0
2006-01-27,28.434,28.618,28.37,28.471,590563,0
2006-01-30,28.646,28.646,28.353,28.555,884100,0
2006-01-31,28.545,28.699,28.426,28.49,389013,0
2006-02-01,28.471,28.992,28.37,28.773,680918,0
2006-02-02,28.818,28.928,28.618,28.727,456779,0
2006-02-03,28.864,28.864,28.499,28.598,369801,0
2006-02-06,28.736,28.864,28.254,28.409,506147,0
2006-02-07,27.96,28.106,27.131,27.413,666013,0
2006-02-08,27.496,28.563,26.819,27.35,511970,0
2006-02-09,27.622,28.043,27.376,27.641,458641,0
2006-02-10,27.622,27.641,26.51,26.893,611407,0
2006-02-13,26.893,26.939,26.015,26.391,615480,0
2006-02-14,25.478,26.081,25.315,26.063,644706,0
2006-02-15,26.172,26.502,25.305,25.753,1081573,0
2006-02-16,26.318,26.318,25.824,25.898,1065507,0
2006-02-17,26.61,26.921,26.015,26.081,741580,0
2006-02-21,27.212,27.376,26.582,26.857,1272064,0
2006-02-22,26.857,27.185,26.73,27.03,1143170,0
2006-02-23,27.185,27.259,26.939,27.139,761258,0
2006-02-24,27.622,27.622,26.766,26.93,715733,0
2006-02-27,27.111,27.111,26.684,26.819,613154,0
2006-02-28,26.857,26.866,26.565,26.756,503003,0
2006-03-01,26.848,26.983,26.61,26.829,841249,0
2006-03-02,27.021,27.312,26.848,26.974,625261,0
2006-03-03,27.111,27.175,26.391,26.801,407294,0
2006-03-06,26.801,26.801,25.871,25.879,569487,0
2006-03-07,25.852,25.852,25.305,25.324,533160,0
2006-03-08,25.25,27.212,24.738,24.967,681034,0
2006-03-09,25.295,25.916,24.647,24.647,1078199,0
2006-03-10,24.867,25.123,24.501,24.904,2241513,0
2006-03-13,25.15,26.345,25.15,25.963,1006822,0
2006-03-14,26.345,26.401,25.963,26.263,1533464,0
2006-03-15,26.263,26.573,26.172,26.208,961180,0
2006-03-16,26.555,27.011,26.382,26.875,1596340,0
2006-03-17,27.066,27.111,26.537,26.601,641331,0
2006-03-20,26.637,27.413,25.953,26.136,558893,0
2006-03-21,26.136,26.136,25.58,25.963,650529,0
2006-03-22,26.273,26.775,26.015,26.528,602210,0
2006-03-23,26.783,27.359,26.694,27.221,634577,0
2006-03-24,27.376,27.704,27.158,27.661,1145849,0
2006-03-27,27.67,27.67,27.376,27.532,826814,0
2006-03-28,27.751,28.217,27.568,27.622,1131642,0
2006-03-29,27.843,27.843,27.45,27.612,781171,0
2006-03-30,27.853,28.244,27.332,28.116,754855,0
2006-03-31,28.116,28.116,27.312,27.487,543174,0
2006-04-03,27.578,28.097,27.468,27.786,457128,0
2006-04-04,27.795,28.334,27.622,28.254,475173,0
2006-04-05,28.37,28.426,27.896,28.344,891435,0
2006-04-06,28.598,28.618,28.089,28.37,1189394,0
2006-04-07,28.37,28.499,28.025,28.334,499395,0
2006-04-10,28.517,28.764,28.327,28.37,747869,0
2006-04-11,28.764,28.764,27.869,27.96,612803,0
2006-04-12,28.043,28.517,27.751,28.38,691050,0
2006-04-13,28.38,28.471,28.06,28.417,328001,0
2006-04-17,28.682,28.682,28.327,28.37,534673,0
2006-04-18,28.581,28.81,28.444,28.699,636790,0
2006-04-19,28.682,28.8,28.344,28.689,1509127,0
2006-04-20,28.673,29.43,28.618,29.312,976317,0
2006-04-21,29.512,30.15,29.312,30.023,958501,0
2006-04-24,30.124,30.308,29.712,30.16,717712,0
2006-04-25,30.506,30.835,30.298,30.699,989707,0
2006-04-26,31.018,32.46,30.752,31.155,1684132,0
2006-04-27,31.099,31.108,29.712,29.767,1226305,0
2006-04-28,30.379,30.644,30.141,30.205,863839,0
2006-05-01,31.018,31.018,30.379,30.707,765102,0
2006-05-02,30.809,31.018,30.588,30.588,742163,0
2006-05-03,31.018,31.018,30.34,30.626,622235,0
2006-05-04,30.588,30.588,30.05,30.34,780702,0
2006-05-05,30.588,30.853,30.35,30.36,541427,0
2006-05-08,30.37,30.845,30.032,30.506,522449,0
2006-05-09,30.506,30.78,30.506,30.588,558195,0
2006-05-10,30.598,31.009,30.562,30.654,441875,0
2006-05-11,31.018,31.336,30.626,30.644,565181,0
2006-05-12,30.654,30.67,29.941,30.079,480416,0
2006-05-15,29.741,29.75,28.49,28.755,1025337,0
2006-05-16,29.192,29.44,28.426,28.682,899818,0
2006-05-17,28.854,29.129,27.86,27.997,891202,0
2006-05-18,27.869,28.426,27.496,27.622,651694,0
2006-05-19,27.568,27.742,27.066,27.596,760676,0
2006-05-22,27.596,27.887,27.002,27.723,442690,0
2006-05-23,28.471,28.581,27.869,27.916,948606,0
2006-05-24,27.805,28.161,27.496,28.152,662870,0
2006-05-25,28.555,29.129,28.555,29.018,516278,0
2006-05-26,28.964,29.212,28.937,29.084,405081,0
2006-05-30,29.32,29.393,28.883,28.892,658911,0
2006-05-31,29.741,29.841,28.892,28.937,2623538,0
2006-06-01,28.937,29.228,28.719,29.137,985747,0
2006-06-02,29.33,29.767,29.32,29.767,609193,0
2006-06-05,30.252,30.279,29.048,29.228,731803,0
2006-06-06,29.228,29.383,28.244,28.654,788738,0
2006-06-07,28.663,28.663,27.723,27.805,486352,0
2006-06-08,27.496,27.496,26.318,27.413,1046995,0
2006-06-09,27.933,28.034,27.587,27.761,480067,0
2006-06-12,28.043,28.079,27.131,27.35,591030,0
2006-06-13,27.131,27.131,25.278,26.116,997626,0
2006-06-14,25.916,26.245,25.333,25.525,1895928,0
2006-06-15,25.815,26.502,25.815,26.172,1792417,0
2006-06-16,26.181,26.52,26.044,26.337,544338,0
2006-06-19,26.337,26.354,25.58,25.623,568906,0
2006-06-20,26.044,26.044,25.616,25.724,627242,0
2006-06-21,26.008,26.502,25.963,26.301,676259,0
2006-06-22,26.345,26.637,26.281,26.373,578571,0
2006-06-23,26.136,26.756,26.136,26.345,601159,0
2006-06-26,26.474,26.81,26.391,26.694,488450,0
2006-06-27,26.93,27.376,26.783,27.011,676492,0
2006-06-28,26.967,27.149,26.73,27.139,750196,0
2006-06-29,27.487,28.043,27.432,27.969,640630,0
2006-06-30,28.226,28.279,27.969,28.217,473778,0
2006-07-03,28.682,28.764,28.254,28.736,173142,0
2006-07-05,28.736,28.764,27.514,27.887,935680,0
2006-07-06,28.043,28.499,27.96,28.444,566344,0
2006-07-07,28.663,28.773,27.997,28.097,622818,0
2006-07-10,27.751,27.988,27.212,27.459,615016,0
2006-07-11,27.504,27.688,27.212,27.578,560873,0
2006-07-12,27.631,28.106,27.587,27.869,479252,0
2006-07-13,27.916,28.007,27.376,27.45,477505,0
2006-07-14,27.622,27.906,27.259,27.67,473664,0
2006-07-17,27.67,27.688,27.121,27.149,548647,0
2006-07-18,27.376,27.423,26.592,26.71,550159,0
2006-07-19,26.783,27.03,26.409,26.582,693724,0
2006-07-20,26.983,26.983,26.618,26.674,435589,0
2006-07-21,26.783,26.829,26.116,26.136,689649,0
2006-07-24,26.226,27.021,26.216,26.801,617461,0
2006-07-25,27.212,28.188,27.167,28.043,651109,0
2006-07-26,28.043,28.555,27.786,28.508,1174841,0
2006-07-27,28.8,29.376,28.598,28.947,1185785,0
2006-07-28,29.228,29.531,28.947,29.247,660308,0
2006-07-31,29.403,29.649,29.383,29.495,604535,0
2006-08-01,29.485,29.85,29.456,29.741,649364,0
2006-08-02,29.986,30.498,29.932,29.977,833916,0
2006-08-03,29.977,30.27,29.485,30.079,554933,0
2006-08-04,30.079,30.197,29.804,29.968,426155,0
2006-08-07,30.506,30.8,30.233,30.588,451655,0
2006-08-08,30.588,30.726,30.298,30.634,574032,0
2006-08-09,30.78,31.419,30.663,30.89,634110,0
2006-08-10,30.89,30.89,30.442,30.588,401937,0
2006-08-11,30.809,30.935,30.032,30.177,458293,0
2006-08-14,30.177,30.177,29.412,29.539,498463,0
2006-08-15,29.75,30.315,29.593,30.233,455964,0
2006-08-16,30.506,30.523,30.252,30.452,423711,0
2006-08-17,30.452,30.515,29.977,30.515,439080,0
2006-08-18,30.626,30.863,30.34,30.679,600810,0
2006-08-21,31.081,31.483,31.018,31.456,615480,0
2006-08-22,31.448,31.793,31.448,31.647,798751,0
2006-08-23,31.839,31.957,30.954,31.292,626076,0
2006-08-24,31.456,31.547,31.209,31.41,456312,0
2006-08-25,31.602,32.103,31.557,31.629,434774,0
2006-08-28,31.629,31.629,30.991,31.611,474942,0
2006-08-29,31.401,31.474,30.871,31.474,590679,0
2006-08-30,31.566,31.566,30.442,30.809,491243,0
2006-08-31,30.926,31.292,30.835,31.155,370384,0
2006-09-01,31.264,31.336,30.991,31.009,256510,0
2006-09-05,31.018,31.09,30.809,31.018,374110,0
2006-09-06,31.018,31.018,30.141,30.333,444320,0
2006-09-07,30.279,30.279,29.256,29.732,820293,0
2006-09-08,29.495,29.784,28.837,29.028,713870,0
2006-09-11,28.901,29.038,27.786,28.308,964441,0
2006-09-12,28.254,29.312,28.244,28.508,577173,0
2006-09-13,28.81,29.147,28.598,29.093,491711,0
2006-09-14,29.593,29.593,28.269,28.334,442807,0
2006-09-15,28.344,28.344,27.631,27.916,605350,0
2006-09-18,28.07,28.481,28.016,28.38,611173,0
2006-09-19,27.833,28.152,27.622,27.695,832984,0
2006-09-20,28.043,28.043,26.281,26.309,1322832,0
2006-09-21,26.226,26.885,26.226,26.73,1064925,0
2006-09-22,27.066,27.066,25.781,25.989,969447,0
2006-09-25,25.824,26.555,25.287,26.436,834732,0
2006-09-26,26.601,27.24,26.216,26.921,701761,0
2006-09-27,27.021,27.259,26.474,27.002,776744,0
2006-09-28,27.212,27.559,26.601,26.775,453052,0
2006-09-29,26.655,26.974,26.099,26.191,747516,0
2006-10-02,26.281,26.337,25.642,25.763,525243,0
2006-10-03,25.197,25.763,24.3,24.44,1856923,0
2006-10-04,24.511,24.511,22.723,23.935,2523286,0
2006-10-05,24.239,24.483,23.881,23.972,1332961,0
2006-10-06,23.881,23.927,23.28,23.397,1227117,0
2006-10-09,23.608,24.557,23.608,23.881,895393,0
2006-10-10,23.836,23.918,23.197,23.271,1378720,0
2006-10-11,23.287,23.499,22.851,22.986,962226,0
2006-10-12,22.996,23.243,22.823,23.061,913327,0
2006-10-13,23.406,23.855,23.37,23.763,1235038,0
2006-10-16,24.109,24.292,23.982,24.211,1313868,0
2006-10-17,24.3,24.338,23.927,24.046,884217,0
2006-10-18,24.173,24.274,23.836,24.099,674630,0
2006-10-19,24.402,24.656,24.137,24.656,808065,0
2006-10-20,24.857,24.967,24.492,24.53,778840,0
2006-10-23,24.675,24.894,24.521,24.876,1021961,0
2006-10-24,25.067,25.487,25.067,25.487,1294419,0
2006-10-25,25.468,26.063,25.048,25.753,1265659,0
2006-10-26,25.689,26.756,25.642,25.871,1181827,0
2006-10-27,25.517,25.744,24.593,24.623,1021611,0
2006-10-30,23.935,24.44,23.754,24.099,1035701,0
2006-10-31,24.099,24.465,23.918,24.357,845210,0
2006-11-01,23.881,23.891,20.569,20.934,6660264,0
2006-11-02,20.989,21.181,20.157,20.569,3017558,0
2006-11-03,21.244,21.563,20.98,21.124,2050906,0
2006-11-06,21.718,21.718,21.272,21.317,1628591,0
2006-11-07,21.509,21.509,20.824,20.824,1186132,0
2006-11-08,20.824,21.043,20.824,20.952,993201,0
2006-11-09,21.099,21.226,20.022,20.267,1697058,0
2006-11-10,20.258,20.258,19.164,19.538,2079432,0
2006-11-13,19.155,19.41,18.726,19.054,1788923,0
2006-11-14,19.1,19.1,18.442,18.534,1819898,0
2006-11-15,18.307,19.712,18.233,19.556,2519330,0
2006-11-16,20.706,20.779,19.885,20.297,5132622,0
2006-11-17,20.058,21.362,19.838,21.099,2953753,0
2006-11-20,20.924,21.555,20.816,21.07,2335244,0
2006-11-21,21.454,21.473,21.008,21.325,2034606,0
2006-11-22,21.572,21.646,21.29,21.572,2123329,0
2006-11-24,21.262,21.655,21.244,21.427,693492,0
2006-11-27,21.399,21.619,20.824,20.924,1203600,0
2006-11-28,20.688,20.989,20.642,20.916,1110220,0
2006-11-29,20.98,21.008,20.461,20.605,1981509,0
2006-11-30,20.586,21.281,20.461,21.161,1360440,0
2006-12-01,21.016,21.344,20.843,20.98,1049789,0
2006-12-04,20.98,21.234,20.824,21.226,842532,0
2006-12-05,21.445,21.572,20.989,21.546,927761,0
2006-12-06,21.546,21.582,21.382,21.509,803060,0
2006-12-07,21.582,21.582,21.3,21.427,1044317,0
2006-12-08,21.572,21.655,21.281,21.309,1165643,0
2006-12-11,21.309,21.5,21.272,21.463,989357,0
2006-12-12,21.408,21.572,21.099,21.143,1319454,0
2006-12-13,21.124,21.418,21.08,21.217,918447,0
2006-12-14,21.244,21.354,21.034,21.29,1349726,0
2006-12-15,20.998,21.217,20.924,20.952,1205463,0
2006-12-18,20.952,21.262,20.578,20.66,1886963,0
2006-12-19,20.706,20.833,20.487,20.824,1511806,0
2006-12-20,21.118,21.2,20.88,20.952,984585,0
2006-12-21,20.741,21.244,20.652,20.816,749847,0
2006-12-22,20.907,20.907,20.451,20.569,776513,0
2006-12-26,20.487,20.769,20.33,20.76,1136533,0
2006-12-27,20.397,20.397,19.985,20.048,1180080,0
2006-12-28,20.048,20.157,19.812,20.067,1086348,0
2006-12-29,20.058,20.058,19.547,19.683,1500162,0
2007-01-03,19.683,19.885,19.264,19.592,1865890,0
2007-01-04,19.592,19.592,18.607,18.736,1995250,0
2007-01-05,18.698,18.998,18.269,18.927,1982556,0
2007-01-08,19.155,19.291,18.726,19.173,1127451,0
2007-01-09,19.164,19.392,18.826,19.301,742630,0
2007-01-10,19.301,19.347,19.036,19.208,599645,0
2007-01-11,19.045,19.382,18.956,19.008,769292,0
2007-01-12,19.128,19.274,18.871,19.1,1102184,0
2007-01-16,19.274,19.392,18.972,19.08,1618462,0
2007-01-17,19.08,19.765,19.08,19.74,1827696,0
2007-01-18,20.04,20.495,19.757,20.04,1811397,0
2007-01-19,19.291,19.556,18.871,19.484,2570793,0
2007-01-22,19.347,19.538,18.909,19.063,1102533,0
2007-01-23,19.054,19.574,19.054,19.529,1536491,0
2007-01-24,18.946,19.747,18.946,19.199,615016,0
2007-01-25,19.208,19.291,18.972,18.998,661706,0
2007-01-26,19.208,19.228,19.017,19.173,492874,0
2007-01-29,19.08,19.208,18.899,19.063,650060,0
2007-01-30,19.173,19.301,18.972,19.18,763585,0
2007-01-31,19.08,19.245,19.036,19.199,556796,0
2007-02-01,19.237,19.41,19.173,19.245,621769,0
2007-02-02,19.208,19.529,19.118,19.373,479369,0
2007-02-05,19.484,19.538,19.155,19.164,451072,0
2007-02-06,19.373,19.373,18.981,19.008,633298,0
2007-02-07,19.054,19.054,18.417,18.607,1311770,0
2007-02-08,18.479,18.607,18.351,18.507,892132,0
2007-02-09,18.507,18.67,18.371,18.534,1450094,0
2007-02-12,18.361,18.488,17.894,17.941,821939,0
2007-02-13,17.951,18.307,17.931,18.297,645196,0
2007-02-14,18.307,18.607,18.269,18.607,560096,0
2007-02-15,18.698,19.008,18.635,18.816,807367,0
2007-02-16,18.854,18.927,18.589,18.899,667994,0
2007-02-20,18.899,18.899,18.708,18.736,505332,0
2007-02-21,18.826,19.418,18.826,19.347,940104,0
2007-02-22,19.474,19.793,19.347,19.61,735528,0
2007-02-23,19.765,20.175,19.712,20.085,1134318,0
2007-02-26,20.33,20.413,20.157,20.33,1364674,0
2007-02-27,19.966,20.085,19.474,19.757,1144452,0
2007-02-28,19.721,20.012,19.556,19.895,1106959,0
2007-03-01,19.41,19.802,18.981,19.757,1770571,0
2007-03-02,19.601,19.712,19.208,19.218,606168,0
2007-03-05,18.962,19.072,18.571,18.615,1536259,0
2007-03-06,18.862,19.072,18.643,18.698,1179732,0
2007-03-07,18.772,19.218,18.726,18.927,1478039,0
2007-03-08,19.146,19.146,18.746,18.816,1013694,0
2007-03-09,18.962,18.989,18.598,18.625,935332,0
2007-03-12,18.525,18.544,18.451,18.534,503820,0
2007-03-13,18.553,19.274,18.507,18.78,893880,0
2007-03-14,18.807,18.946,18.643,18.854,711890,0
2007-03-15,18.698,18.854,18.625,18.708,571002,0
2007-03-16,18.807,18.807,18.643,18.67,559241,0
2007-03-19,18.862,18.946,18.67,18.698,829374,0
2007-03-20,18.871,18.956,18.625,18.652,1138162,0
2007-03-21,18.772,18.927,18.67,18.854,1275442,0
2007-03-22,19.072,20.032,18.981,19.905,1493643,0
2007-03-23,19.895,19.966,19.592,19.61,649829,0
2007-03-26,19.812,19.957,19.683,19.802,625379,0
2007-03-27,19.822,20.002,19.683,19.966,594989,0
2007-03-28,19.994,20.132,19.802,19.966,1013111,0
2007-03-29,20.175,20.175,19.455,19.547,774765,0
2007-03-30,19.547,19.822,19.356,19.418,883980,0
2007-04-02,19.41,19.765,19.208,19.747,536071,0
2007-04-03,19.666,19.757,19.51,19.601,436636,0
2007-04-04,19.465,19.905,19.41,19.895,576126,0
2007-04-05,19.948,20.012,19.857,19.932,377135,0
2007-04-09,19.932,20.002,19.547,19.765,620372,0
2007-04-10,19.913,20.223,19.783,20.157,496483,0
2007-04-11,20.239,20.916,20.15,20.798,1296167,0
2007-04-12,20.97,22.194,20.495,22.119,2991827,0
2007-04-13,22.129,22.139,21.509,21.937,1133328,0
2007-04-16,21.919,22.202,21.755,22.194,702434,0
2007-04-17,22.22,22.303,21.628,21.728,900982,0
2007-04-18,21.893,21.956,21.536,21.865,568674,0
2007-04-19,21.764,21.764,21.171,21.244,942200,0
2007-04-20,21.509,22.139,21.445,22.066,771156,0
2007-04-23,22.066,22.348,21.901,22.21,573797,0
2007-04-24,22.148,22.185,21.391,21.637,990617,0
2007-04-25,21.171,21.838,21.171,21.682,1349614,0
2007-04-26,21.473,21.518,20.907,21.062,1084136,0
2007-04-27,21.226,21.445,20.524,20.824,1206161,0
2007-04-30,20.824,21.062,20.14,20.461,1588480,0
2007-05-01,20.461,20.952,20.33,20.642,970961,0
2007-05-02,20.716,21.034,20.624,20.907,1026267,0
2007-05-03,20.907,21.016,20.615,20.76,882793,0
2007-05-04,20.924,21.819,20.824,21.591,1409434,0
2007-05-07,21.755,22.093,21.71,22.057,1096125,0
2007-05-08,22.102,23.234,22.102,23.124,2667435,0
2007-05-09,23.243,23.525,23.215,23.353,1490149,0
2007-05-10,23.379,23.699,22.176,22.339,2143008,0
2007-05-11,22.378,22.749,21.937,22.641,763353,0
2007-05-14,22.649,22.813,22.32,22.411,689067,0
2007-05-15,22.477,22.584,22.176,22.411,593474,0
2007-05-16,22.339,22.686,22.148,22.613,718644,0
2007-05-17,22.649,23.397,22.512,23.325,1102184,0
2007-05-18,22.813,23.115,21.91,22.393,3221903,0
2007-05-21,22.111,22.339,21.601,22.303,1893942,0
2007-05-22,22.402,22.895,22.202,22.311,1008686,0
2007-05-23,22.378,22.777,22.348,22.459,767313,0
2007-05-24,22.42,22.732,22.093,22.239,738438,0
2007-05-25,22.493,22.732,22.32,22.732,569373,0
2007-05-29,22.878,22.952,21.937,21.976,917399,0
2007-05-30,21.884,22.239,21.628,22.139,814353,0
2007-05-31,22.119,22.257,21.718,21.819,551325,0
2007-06-01,21.884,21.966,21.747,21.919,434422,0
2007-06-04,21.838,22.44,21.838,22.43,608293,0
2007-06-05,22.43,22.522,22.229,22.393,526291,0
2007-06-06,22.402,22.402,22.028,22.32,506729,0
2007-06-07,22.194,22.202,21.619,21.901,899237,0
2007-06-08,21.691,21.755,21.601,21.673,496948,0
2007-06-11,21.663,21.855,21.427,21.828,535257,0
2007-06-12,21.773,22.119,21.591,21.865,427085,0
2007-06-13,21.728,21.884,21.619,21.792,533047,0
2007-06-14,21.855,22.43,21.755,22.038,807223,0
2007-06-15,22.139,22.194,21.838,22.084,534909,0
2007-06-18,21.846,21.901,21.655,21.701,705253,0
2007-06-19,21.673,21.782,21.482,21.691,596035,0
2007-06-20,21.509,21.655,21.325,21.555,661006,0
2007-06-21,21.609,21.609,21.399,21.526,375390,0
2007-06-22,21.463,21.619,21.437,21.601,339296,0
2007-06-25,21.437,21.884,21.437,21.5,520667,0
2007-06-26,21.536,21.663,21.354,21.408,584275,0
2007-06-27,21.244,21.362,20.924,21.317,805157,0
2007-06-28,21.317,21.473,21.317,21.445,409971,0
2007-06-29,21.325,21.454,20.487,20.779,655301,0
2007-07-02,20.741,20.852,20.578,20.642,452470,0
2007-07-03,20.889,21.601,20.652,21.29,402284,0
2007-07-05,21.262,21.445,20.907,21.016,462026,0
2007-07-06,21.2,21.563,21.171,21.518,373993,0
2007-07-09,21.463,21.628,21.335,21.362,321479,0
2007-07-10,21.372,21.372,21.133,21.171,286666,0
2007-07-11,20.942,21.2,20.824,21.043,494154,0
2007-07-12,21.262,21.309,21.016,21.07,530365,0
2007-07-13,20.889,21.034,20.67,20.824,706651,0
2007-07-16,20.806,20.806,20.258,20.277,840901,0
2007-07-17,20.615,20.615,20.277,20.349,495145,0
2007-07-18,20.431,20.487,20.214,20.287,398327,0
2007-07-19,20.258,20.423,20.258,20.349,418586,0
2007-07-20,20.367,20.431,19.932,20.022,1038261,0
2007-07-23,20.223,20.377,19.966,20.022,627198,0
2007-07-24,20.032,20.095,19.721,19.757,833270,0
2007-07-25,19.765,19.966,18.972,19.328,1035354,0
2007-07-26,19.054,19.09,18.507,18.67,1089778,0
2007-07-27,18.525,18.615,18.013,18.178,1077596,0
2007-07-30,17.951,18.022,16.892,16.936,2264334,0
2007-07-31,17.238,17.292,16.627,16.845,1311654,0
2007-08-01,17.193,17.238,16.417,16.845,843929,0
2007-08-02,16.909,17.23,16.909,17.028,679987,0
2007-08-03,17.084,17.221,16.892,16.983,669974,0
2007-08-06,16.9,16.993,15.979,16.563,965222,0
2007-08-07,16.608,17.084,16.471,16.735,974180,0
2007-08-08,16.7,16.873,16.49,16.572,868615,0
2007-08-09,16.335,16.7,16.144,16.269,629832,0
2007-08-10,16.153,16.235,15.97,16.134,679057,0
2007-08-13,16.335,16.983,16.335,16.773,548530,0
2007-08-14,16.864,17.128,16.627,16.692,481464,0
2007-08-15,16.444,16.635,15.988,16.098,418394,0
2007-08-16,16.134,16.216,14.654,15.723,1050410,0
2007-08-17,16.207,16.572,16.106,16.326,508592,0
2007-08-20,16.572,16.572,16.144,16.254,361766,0
2007-08-21,16.062,16.216,15.769,15.841,263728,0
2007-08-22,15.841,16.362,15.841,15.898,479354,0
2007-08-23,16.169,16.279,15.979,16.116,351871,0
2007-08-24,16.006,16.517,15.988,16.417,405895,0
2007-08-27,16.837,17.274,16.783,16.927,736577,0
2007-08-28,16.918,16.918,16.144,16.216,587886,0
2007-08-29,16.48,16.527,16.188,16.427,305528,0
2007-08-30,16.316,16.563,16.289,16.362,212844,0
2007-08-31,16.527,16.783,16.344,16.527,302035,0
2007-09-04,16.654,16.726,16.527,16.654,304714,0
2007-09-05,16.572,16.645,16.316,16.618,389070,0
2007-09-06,16.544,16.572,15.951,16.153,694657,0
2007-09-07,16.244,16.244,15.933,16.07,414862,0
2007-09-10,16.024,16.088,15.723,15.732,579560,0
2007-09-11,15.86,16.261,15.86,16.226,544296,0
2007-09-12,16.088,16.527,16.024,16.269,596153,0
2007-09-13,16.5,16.873,16.254,16.745,529813,0
2007-09-14,16.7,16.993,16.572,16.873,468656,0
2007-09-17,16.745,16.873,16.544,16.735,388720,0
2007-09-18,16.673,16.808,16.563,16.682,315425,0
2007-09-19,16.7,16.993,16.553,16.627,781401,0
2007-09-20,16.654,16.745,16.088,16.261,596385,0
2007-09-21,16.254,16.344,16.052,16.316,596385,0
2007-09-24,16.269,16.572,16.188,16.39,537352,0
2007-09-25,16.289,16.563,16.169,16.5,303665,0
2007-09-26,16.49,16.855,16.49,16.692,563669,0
2007-09-27,16.792,16.909,16.362,16.38,666944,0
2007-09-28,16.408,16.5,15.951,16.269,1306065,0
2007-10-01,16.161,16.7,16.144,16.335,704715,0
2007-10-02,16.299,16.49,16.279,16.471,330912,0
2007-10-03,16.398,16.463,16.144,16.207,704207,0
2007-10-04,16.144,16.161,15.787,15.941,790251,0
2007-10-05,16.098,16.169,15.696,15.741,857598,0
2007-10-08,15.66,15.715,15.021,15.039,866575,0
2007-10-09,15.332,15.513,15.003,15.13,966538,0
2007-10-10,15.12,15.357,15.12,15.268,1016138,0
2007-10-11,15.506,15.522,15.349,15.404,597666,0
2007-10-12,15.404,15.522,15.312,15.312,519550,0
2007-10-15,15.386,15.423,14.874,14.975,848470,0
2007-10-16,15.047,15.047,14.802,14.893,535489,0
2007-10-17,14.893,15.513,14.874,15.468,821688,0
2007-10-18,15.468,16.254,15.44,16.188,1074357,0
2007-10-19,16.116,16.169,15.824,15.824,730976,0
2007-10-22,15.506,15.979,15.506,15.878,819477,0
2007-10-23,15.997,16.169,15.915,16.088,665199,0
2007-10-24,16.144,16.144,15.888,16.034,698966,0
2007-10-25,16.169,16.169,15.807,15.961,894811,0
2007-10-26,15.933,16.006,15.322,15.522,966597,0
2007-10-29,15.522,16.062,15.522,15.832,763185,0
2007-10-30,15.832,15.851,15.312,15.423,497300,0
2007-10-31,15.413,15.741,15.312,15.506,427436,0
2007-11-01,15.396,15.631,15.13,15.139,1192306,0
2007-11-02,15.376,15.486,15.211,15.431,435936,0
2007-11-05,15.293,15.396,15.177,15.332,556599,0
2007-11-06,15.367,15.513,14.956,15.332,892947,0
2007-11-07,15.285,15.715,15.11,15.386,692310,0
2007-11-08,15.569,15.569,14.755,15.139,1073489,0
2007-11-09,15.085,15.085,14.317,14.382,807835,0
2007-11-12,14.382,14.382,13.342,13.779,1465348,0
2007-11-13,13.779,14.063,13.679,14.026,866124,0
2007-11-14,14.063,14.738,13.962,14.463,929046,0
2007-11-15,14.553,14.553,13.515,13.552,1155254,0
2007-11-16,13.787,14.026,13.443,13.962,592193,0
2007-11-19,13.889,14.199,13.452,13.697,719676,0
2007-11-20,13.497,13.907,13.497,13.807,521983,0
2007-11-21,13.56,14.108,13.56,14.063,593159,0
2007-11-23,14.154,14.227,13.953,14.208,179311,0
2007-11-26,14.236,14.236,13.606,13.725,607493,0
2007-11-27,13.734,13.834,13.295,13.376,771058,0
2007-11-28,13.35,13.662,13.35,13.506,845405,0
2007-11-29,13.35,13.889,13.35,13.616,608009,0
2007-11-30,13.578,13.844,13.415,13.552,564822,0
2007-12-03,13.506,13.616,13.425,13.433,530436,0
2007-12-04,13.443,13.542,13.286,13.286,476340,0
2007-12-05,13.295,13.725,13.241,13.324,725166,0
2007-12-06,13.415,13.669,13.286,13.616,492880,0
2007-12-07,13.679,13.689,13.425,13.542,353266,0
2007-12-10,13.425,13.56,13.425,13.534,547436,0
2007-12-11,13.469,13.616,13.342,13.395,476412,0
2007-12-12,13.433,13.542,13.369,13.415,386801,0
2007-12-13,13.36,13.425,13.039,13.149,382959,0
2007-12-14,13.049,13.213,13.049,13.149,371536,0
2007-12-17,13.232,13.232,12.867,13.022,520585,0
2007-12-18,13.004,13.159,12.885,13.114,557029,0
2007-12-19,13.213,13.369,13.123,13.123,937793,0
2007-12-20,13.13,13.13,12.776,12.885,914579,0
2007-12-21,12.913,13.022,12.667,12.949,717297,0
2007-12-24,13.004,13.123,12.923,13.078,343520,0
2007-12-26,13.168,13.178,12.913,13.159,496948,0
2007-12-27,12.966,13.315,12.966,13.105,964556,0
2007-12-28,13.039,13.405,13.039,13.376,1020693,0
2007-12-31,13.35,13.395,12.976,13.031,914623,0
2008-01-02,13.241,13.324,13.097,13.232,490247,0
2008-01-03,13.315,13.606,13.251,13.461,551056,0
2008-01-04,13.278,13.515,13.097,13.223,438672,0
2008-01-07,13.223,13.315,13.014,13.039,299982,0
2008-01-08,13.087,13.261,13.087,13.13,287653,0
2008-01-09,13.286,13.286,13.097,13.186,302454,0
2008-01-10,13.105,13.552,13.097,13.478,486973,0
2008-01-11,13.488,14.592,13.342,14.29,1482699,0
2008-01-14,14.372,15.203,14.264,15.085,947004,0
2008-01-15,14.947,15.085,14.428,14.51,841157,0
2008-01-16,14.573,14.638,13.826,14.309,701224,0
2008-01-17,14.491,14.547,13.934,14.326,779750,0
2008-01-18,14.4,14.428,13.497,13.934,962155,0
2008-01-22,13.324,14.035,13.324,13.907,700589,0
2008-01-23,13.725,13.817,13.213,13.624,869847,0
2008-01-24,13.787,14.438,13.624,14.227,910272,0
2008-01-25,14.227,14.491,14.154,14.372,406664,0
2008-01-28,14.3,14.372,14.145,14.29,226531,0
2008-01-29,14.346,14.602,14.256,14.592,456457,0
2008-01-30,14.683,14.947,14.547,14.812,451679,0
2008-01-31,14.62,14.839,14.428,14.783,457978,0
2008-02-01,14.857,15.587,14.683,15.578,648230,0
2008-02-04,15.54,16.553,15.513,16.106,1127048,0
2008-02-05,15.951,15.951,15.211,15.431,490139,0
2008-02-06,15.815,16.179,15.448,16.052,788458,0
2008-02-07,15.979,16.534,15.979,16.5,522407,0
2008-02-08,16.527,16.654,16.289,16.417,444320,0
2008-02-11,16.517,16.517,16.226,16.269,362066,0
2008-02-12,16.417,16.553,15.997,16.098,293687,0
2008-02-13,15.933,16.708,15.933,16.582,577710,0
2008-02-14,16.726,17.157,16.717,16.964,698056,0
2008-02-15,16.254,17.093,16.216,16.38,521255,0
2008-02-19,16.828,16.883,16.335,16.572,556675,0
2008-02-20,16.435,17.321,16.362,17.1,827595,0
2008-02-21,17.084,17.456,17.019,17.238,443905,0
2008-02-22,17.375,18.278,17.248,18.215,1052613,0
2008-02-25,18.371,19.208,17.85,19.146,1169152,0
2008-02-26,18.998,19.657,18.998,19.619,1670855,0
2008-02-27,19.538,19.583,18.998,19.11,653120,0
2008-02-28,19.155,19.657,19.09,19.583,994867,0
2008-02-29,19.675,19.675,19.08,19.282,509840,0
2008-03-03,19.291,19.291,18.371,18.525,703550,0
2008-03-04,18.169,18.407,17.622,18.315,799209,0
2008-03-05,18.315,18.625,17.987,18.069,1119088,0
2008-03-06,17.978,18.287,17.558,17.685,721767,0
2008-03-07,17.675,18.013,17.356,17.63,654830,0
2008-03-10,17.63,18.169,17.274,17.347,621472,0
2008-03-11,17.675,17.85,16.964,17.84,847222,0
2008-03-12,17.914,18.371,17.786,18.059,691042,0
2008-03-13,18.013,18.206,17.868,18.013,917909,0
2008-03-14,17.858,18.095,17.567,17.751,1238873,0
2008-03-17,17.274,17.731,17.1,17.248,1036165,0
2008-03-18,17.587,18.581,17.438,18.553,1338788,0
2008-03-19,18.47,18.507,17.512,17.558,1013894,0
2008-03-20,17.347,17.52,16.708,17.238,1121993,0
2008-03-24,17.1,17.85,17.1,17.685,526156,0
2008-03-25,17.941,18.78,17.685,18.736,1382329,0
2008-03-26,18.797,20.204,18.753,19.566,1626377,0
2008-03-27,19.338,20.095,19.338,19.747,779451,0
2008-03-28,19.757,20.204,19.583,19.657,637378,0
2008-03-31,19.619,20.076,19.484,19.922,336065,0
2008-04-01,20.022,20.022,18.797,19.494,874553,0
2008-04-02,19.666,19.812,19.254,19.601,391224,0
2008-04-03,19.721,19.838,19.338,19.693,305935,0
2008-04-04,19.666,20.595,19.574,20.551,710345,0
2008-04-07,20.615,20.907,20.595,20.642,681354,0
2008-04-08,20.615,20.907,20.605,20.696,239009,0
2008-04-09,20.652,20.751,20.349,20.431,346285,0
2008-04-10,20.349,21.043,20.232,20.624,991431,0
2008-04-11,20.615,20.615,19.857,20.15,438936,0
2008-04-14,20.095,21.418,20.095,21.253,4269727,0
2008-04-15,21.253,21.399,20.76,21.217,1068838,0
2008-04-16,21.281,21.956,21.281,21.846,882565,0
2008-04-17,21.718,22.878,21.646,22.786,1190599,0
2008-04-18,22.55,22.804,22.084,22.714,1098860,0
2008-04-21,22.749,23.406,22.742,23.315,1019106,0
2008-04-22,23.188,23.188,22.567,22.841,1167361,0
2008-04-23,21.91,22.402,21.234,21.828,1281676,0
2008-04-24,21.673,21.673,20.314,20.789,1215435,0
2008-04-25,20.741,21.993,20.524,21.937,787240,0
2008-04-28,21.901,22.038,21.601,21.893,498975,0
2008-04-29,21.865,21.865,21.253,21.399,522942,0
2008-04-30,21.399,21.901,21.171,21.518,572362,0
2008-05-01,21.518,21.536,20.642,21.08,904608,0
2008-05-02,20.98,21.875,20.934,21.811,517704,0
2008-05-05,21.773,21.984,21.454,21.855,420932,0
2008-05-06,21.928,22.686,21.855,22.277,735586,0
2008-05-07,22.185,22.732,21.956,22.386,584545,0
2008-05-08,22.469,23.617,22.267,23.416,1097462,0
2008-05-09,23.115,23.827,23.115,23.791,676846,0
2008-05-12,23.709,23.709,23.105,23.379,469830,0
2008-05-13,23.188,24.147,22.87,24.083,668972,0
2008-05-14,24.137,24.374,23.809,23.827,731244,0
2008-05-15,23.799,24.029,22.833,23.388,708385,0
2008-05-16,23.469,23.918,22.886,23.243,741242,0
2008-05-19,23.416,23.662,22.851,22.986,441158,0
2008-05-20,23.444,24.001,23.234,23.963,928936,0
2008-05-21,24.129,24.3,23.271,23.489,893395,0
2008-05-22,23.562,23.791,23.271,23.353,465278,0
2008-05-23,23.353,23.517,22.594,22.813,608761,0
2008-05-27,22.813,22.813,22.002,22.294,720718,0
2008-05-28,22.047,22.813,21.828,22.705,519460,0
2008-05-29,22.649,23.142,22.076,23.115,828727,0
2008-05-30,23.043,23.305,22.749,22.914,598864,0
2008-06-02,22.714,23.927,22.469,23.881,1026563,0
2008-06-03,23.881,23.881,23.115,23.334,932196,0
2008-06-04,23.287,23.287,22.459,22.658,559450,0
2008-06-05,22.686,23.406,22.329,23.253,686431,0
2008-06-06,23.188,23.617,22.942,23.507,696044,0
2008-06-09,23.507,23.754,23.161,23.617,650450,0
2008-06-10,23.151,23.534,22.119,22.723,1718905,0
2008-06-11,22.952,23.215,22.393,23.142,1418566,0
2008-06-12,23.178,23.454,22.796,23.115,979974,0
2008-06-13,22.952,23.124,22.633,22.952,468999,0
2008-06-16,23.134,23.763,22.933,23.562,636423,0
2008-06-17,23.709,23.754,23.215,23.654,714482,0
2008-06-18,23.734,24.256,23.562,24.183,1050073,0
2008-06-19,24.357,24.557,23.406,23.662,1373363,0
2008-06-20,23.662,23.855,22.942,22.969,565224,0
2008-06-23,22.923,24.099,22.759,24.029,1371360,0
2008-06-24,23.891,24.247,23.469,23.927,1008240,0
2008-06-25,23.909,23.909,22.952,23.444,1040960,0
2008-06-26,23.197,23.671,22.55,22.87,1113034,0
2008-06-27,22.986,23.662,22.976,23.479,954484,0
2008-06-30,23.863,23.863,23.061,23.397,903267,0
2008-07-01,23.142,24.173,23.142,23.754,545844,0
2008-07-02,23.754,23.754,22.469,22.777,1550404,0
2008-07-03,22.584,22.923,21.792,22.459,830844,0
2008-07-07,21.801,22.257,20.277,21.217,1348439,0
2008-07-08,20.652,20.66,19.519,20.504,1001777,0
2008-07-09,20.504,21.956,20.504,20.952,1193305,0
2008-07-10,21.437,21.463,20.624,21.118,795041,0
2008-07-11,20.96,21.445,20.461,20.798,571050,0
2008-07-14,21.209,21.601,21.025,21.473,502013,0
2008-07-15,21.718,21.792,20.397,21.124,1283692,0
2008-07-16,21.053,21.053,19.895,20.349,983453,0
2008-07-17,20.104,20.96,19.208,19.721,1050947,0
2008-07-18,19.683,20.861,19.683,20.306,787692,0
2008-07-21,20.33,21.171,20.114,20.595,802027,0
2008-07-22,20.952,20.952,19.812,20.085,549722,0
2008-07-23,19.757,19.757,18.507,18.525,1626373,0
2008-07-24,18.889,19.218,18.042,18.315,1360302,0
2008-07-25,18.461,19.036,18.432,18.871,688720,0
2008-07-28,19.063,19.838,18.927,19.017,603011,0
2008-07-29,18.889,19.328,18.104,18.206,1370556,0
2008-07-30,18.607,19.18,18.206,19.08,1057411,0
2008-07-31,19.765,19.765,18.972,19.338,1271330,0
2008-08-01,19.118,19.657,19.036,19.32,605618,0
2008-08-04,19.218,19.382,17.951,18.187,543291,0
2008-08-05,18.417,19.338,17.777,17.85,831162,0
2008-08-06,18.178,18.753,17.751,17.921,776804,0
2008-08-07,18.095,18.451,17.777,17.868,587669,0
2008-08-08,17.868,17.868,16.918,17.466,986203,0
2008-08-11,17.731,17.941,16.572,17.01,1134480,0
2008-08-12,17.093,17.292,16.883,17.074,806038,0
2008-08-13,17.238,17.777,16.936,17.702,797551,0
2008-08-14,17.85,17.85,17.147,17.23,433276,0
2008-08-15,17.175,17.587,16.873,17.485,970019,0
2008-08-18,17.339,17.65,16.582,16.726,1052779,0
2008-08-19,16.717,17.175,16.692,17.056,1212903,0
2008-08-20,17.201,17.603,16.837,17.257,838940,0
2008-08-21,17.549,19.208,17.539,18.937,1075047,0
2008-08-22,18.753,18.797,18.169,18.333,407091,0
2008-08-25,18.032,18.042,16.845,17.33,6654354,0
2008-08-26,17.512,17.951,17.448,17.884,2813199,0
2008-08-27,18.278,18.78,18.042,18.635,3025077,0
2008-08-28,18.607,18.889,18.077,18.241,2205866,0
2008-08-29,18.544,18.544,18.032,18.169,1714399,0
2008-09-02,18.077,18.077,16.708,16.745,2713802,0
2008-09-03,16.845,17.1,16.463,16.837,2655564,0
2008-09-04,16.873,17.037,16.07,16.454,1349588,0
2008-09-05,16.673,16.673,15.915,16.279,1318201,0
2008-09-08,16.692,17.037,15.357,15.66,1548881,0
2008-09-09,15.531,15.54,14.664,14.847,2057081,0
2008-09-10,14.92,15.404,14.29,14.83,1898261,0
2008-09-11,14.902,14.947,14.172,14.92,1595849,0
2008-09-12,15.168,16.024,15.168,15.496,1324808,0
2008-09-15,14.227,15.039,14.218,14.52,1836103,0
2008-09-16,14.382,15.093,13.534,13.834,3723669,0
2008-09-17,14.281,14.281,13.315,13.587,2620665,0
2008-09-18,13.77,14.553,13.241,13.881,2210100,0
2008-09-19,14.472,15.924,14.419,15.177,1634554,0
2008-09-22,15.203,15.979,15.158,15.268,1365325,0
2008-09-23,15.613,15.631,14.674,14.857,1721790,0
2008-09-24,15.158,15.303,14.792,14.82,903554,0
2008-09-25,14.893,15.322,14.738,15.021,1443534,0
2008-09-26,14.52,14.911,14.081,14.438,655106,0
2008-09-29,14.246,14.246,13.241,13.552,1851397,0
2008-09-30,13.525,14.336,13.461,14.227,767436,0
2008-10-01,14.447,14.447,13.241,13.376,1045134,0
2008-10-02,13.395,13.395,11.171,11.545,2027613,0
2008-10-03,11.891,12.638,11.407,11.499,1601147,0
2008-10-06,11.078,11.242,9.837,10.722,2368741,0
2008-10-07,10.933,11.315,10.047,10.093,1465839,0
2008-10-08,9.837,10.266,8.8061,10.03,2286200,0
2008-10-09,10.213,10.386,8.8427,9.1169,1535587,0
2008-10-10,8.9067,9.3086,7.6836,8.0305,2881303,0
2008-10-13,8.4045,9.4452,7.9848,9.3808,2203818,0
2008-10-14,9.4452,10.121,8.0943,8.496,3134875,0
2008-10-15,8.4595,8.5872,7.2274,7.6107,2608810,0
2008-10-16,7.7294,8.8427,7.556,8.4139,3907640,0
2008-10-17,8.2222,10.286,8.1399,9.07,2138288,0
2008-10-20,9.562,10.485,9.1073,9.4086,1878549,0
2008-10-21,9.235,10.357,9.07,9.919,1913651,0
2008-10-22,9.3908,9.455,8.4227,8.8151,2606336,0
2008-10-23,9.29,9.672,8.2859,9.1895,2357088,0
2008-10-24,8.5872,9.4274,7.9757,8.6784,2048685,0
2008-10-27,8.5872,8.724,7.638,7.6471,1750735,0
2008-10-28,8.5872,8.5872,7.4738,8.3227,2154039,0
2008-10-29,8.925,9.4452,8.3317,8.9984,2168548,0
2008-10-30,9.537,9.792,8.8427,9.1628,1748355,0
2008-10-31,9.1895,9.4452,8.5414,9.2273,1825740,0
2008-11-03,9.2273,9.4452,8.9156,8.9984,1187620,0
2008-11-04,9.235,10.357,9.235,9.974,2132949,0
2008-11-05,9.965,9.965,9.1895,9.518,2573346,0
2008-11-06,9.4363,9.856,8.3408,8.9428,2445817,0
2008-11-07,9.1169,9.528,8.5414,8.8061,1241704,0
2008-11-10,9.4363,9.4363,8.3408,8.5963,1690349,0
2008-11-11,8.4776,8.651,7.8205,8.0395,2309576,0
2008-11-12,7.9483,8.0487,7.1636,7.4283,2078929,0
2008-11-13,7.4828,8.2677,7.1818,8.213,1888505,0
2008-11-14,8.2039,8.2859,7.4738,7.5925,1460837,0
2008-11-17,7.6836,8.1949,7.2913,7.7933,1687221,0
2008-11-18,8.4685,8.4685,7.5103,7.8388,2100993,0
2008-11-19,7.638,7.8116,6.7895,6.8897,2089570,0
2008-11-20,6.8716,6.8716,5.4662,5.5757,4246777,0
2008-11-21,5.8678,6.5887,5.5209,6.5795,2893150,0
2008-11-24,6.6161,7.2641,6.6161,6.9994,2118258,0
2008-11-25,6.8716,7.3096,6.7162,7.3003,1798264,0
2008-11-26,7.5103,7.5103,6.6161,7.0906,3484153,0
2008-11-28,7.0267,7.2457,6.7895,6.908,671863,0
2008-12-01,6.6615,6.9903,6.4427,6.7257,1757933,0
2008-12-02,6.8167,7.0267,5.7401,6.5249,6547472,0
2008-12-03,6.2055,6.2145,5.3657,6.114,4839793,0
2008-12-04,6.1416,6.1597,5.1194,5.4024,2348929,0
2008-12-05,5.4114,5.4844,4.7816,5.4297,2717921,0
2008-12-08,5.8495,6.0319,5.6123,5.9864,1486560,0
2008-12-09,6.0136,6.1233,5.4389,5.5847,1574790,0
2008-12-10,5.8223,5.9225,5.5757,5.7673,1748762,0
2008-12-11,5.7763,5.7763,5.0283,5.247,3120189,0
2008-12-12,5.3475,5.7947,4.9005,5.7217,1895570,0
2008-12-15,5.6853,5.886,5.5393,5.6305,1406843,0
2008-12-16,5.5939,6.1049,5.5939,6.1049,1363653,0
2008-12-17,6.0594,6.1416,5.6214,5.7582,1848457,0
2008-12-18,5.6487,5.7582,5.4024,5.4662,2911204,0
2008-12-19,5.4024,5.886,5.2655,5.7947,1325221,0
2008-12-22,6.0868,6.3424,5.6487,6.1416,3467179,0
2008-12-23,6.1963,6.3149,5.667,6.2874,2453551,0
2008-12-24,6.3515,6.607,6.1688,6.5704,758628,0
2008-12-26,6.7802,7.2821,6.4883,7.255,1465532,0
2008-12-29,7.0449,7.5103,6.8258,7.5103,1733418,0
2008-12-30,7.2365,7.5651,6.972,7.4555,1687828,0
2008-12-31,7.5012,8.2859,7.0995,7.2093,3256963,0
2009-01-02,7.2093,7.337,6.7986,6.8442,2919074,0
2009-01-05,6.9536,7.0449,6.4883,6.6524,2689809,0
2009-01-06,6.8077,6.8716,6.4061,6.5249,3668952,0
2009-01-07,6.4427,6.5339,6.0319,6.1871,2735269,0
2009-01-08,6.1416,6.3149,5.9954,6.251,2939313,0
2009-01-09,6.2693,6.4061,6.1416,6.2602,2202478,0
2009-01-12,6.2237,6.2237,5.804,5.8951,2482731,0
2009-01-13,5.9225,6.0136,5.7947,5.8951,1815577,0
2009-01-14,5.7673,5.9042,5.5026,5.5577,1795962,0
2009-01-15,5.5393,5.603,5.1194,5.4114,2039533,0
2009-01-16,5.5757,5.7127,5.2838,5.3657,2122487,0
2009-01-20,5.4114,5.4936,5.0831,5.0831,2113938,0
2009-01-21,5.5209,5.5209,4.937,5.1741,2635146,0
2009-01-22,5.0647,5.0831,4.4808,4.6904,2448213,0
2009-01-23,4.6814,4.9643,4.4351,4.7816,1759610,0
2009-01-26,4.8913,5.0831,4.8273,4.937,1738747,0
2009-01-27,5.0283,5.1652,4.8913,4.937,1374046,0
2009-01-28,5.0374,5.147,4.5993,4.6359,2201308,0
2009-01-29,4.581,4.6631,4.4078,4.4167,1192188,0
2009-01-30,4.3985,4.6359,4.2252,4.2708,1142451,0
2009-02-02,4.1704,4.2798,3.6137,3.6685,2319277,0
2009-02-03,3.7963,3.8236,3.4952,3.5316,3016722,0
2009-02-04,3.5955,3.6411,3.3581,3.3581,2734779,0
2009-02-05,3.3491,3.3581,3.0299,3.1665,4067597,0
2009-02-06,3.1665,3.6228,3.1391,3.4221,3196565,0
2009-02-09,3.3034,3.5864,3.048,3.2669,8436835,0
2009-02-10,3.2396,3.2578,2.9932,3.2212,12454349,0
2009-02-11,3.1575,3.1757,2.8746,3.1391,5028409,0
2009-02-12,2.9659,3.048,2.8015,2.9659,5157177,0
2009-02-13,2.9566,2.9566,2.6738,2.7652,4763628,0
2009-02-17,2.7011,2.7011,2.0166,2.1445,8590107,0
2009-02-18,2.2084,2.2358,2.0166,2.0716,5261352,0
2009-02-19,2.1445,2.1445,1.7156,2.0166,10975812,0
2009-02-20,1.9072,1.9713,1.8251,1.9437,5441321,0
2009-02-23,1.9619,2.2358,1.9619,2.0442,3037942,0
2009-02-24,2.0624,2.2084,1.9985,2.0988,3567010,0
2009-02-25,2.1445,2.3271,1.9437,2.1993,3285717,0
2009-02-26,2.2814,2.5005,2.1901,2.2358,4024039,0
2009-02-27,2.2814,2.4364,2.0899,2.3725,2974544,0
2009-03-02,2.245,2.3725,2.0532,2.0988,3695733,0
2009-03-03,2.1171,2.1901,1.8797,1.9072,2532197,0
2009-03-04,2.0258,2.0988,1.9255,1.9985,2242689,0
2009-03-05,1.9985,1.9985,1.8432,1.8616,2125491,0
2009-03-06,1.8432,1.9529,1.7795,1.8341,1337419,0
2009-03-09,1.7884,1.9072,1.7429,1.752,1818889,0
2009-03-10,1.8069,1.9347,1.7978,1.8432,2606397,0
2009-03-11,1.9529,2.0166,1.8432,1.8982,2346966,0
2009-03-12,1.8889,2.0988,1.8525,2.0899,2711111,0
2009-03-13,2.1171,2.1901,1.9437,1.9894,2528393,0
2009-03-16,2.0624,2.1353,1.9894,2.0532,2871888,0
2009-03-17,2.0899,2.1445,1.9985,2.1445,1498375,0
2009-03-18,2.1536,2.1536,1.9803,2.1171,2031719,0
2009-03-19,2.2358,2.2723,2.0806,2.1353,2422246,0
2009-03-20,2.1262,2.1262,2.0076,2.0076,1733373,0
2009-03-23,2.1262,2.254,2.0806,2.2358,2334587,0
2009-03-24,2.2634,2.2905,2.1993,2.245,1915411,0
2009-03-25,2.3178,2.5734,2.2358,2.4364,3599736,0
2009-03-26,2.5734,2.7652,2.5734,2.6921,3097804,0
2009-03-27,2.6372,2.6828,2.5458,2.5458,2061820,0
2009-03-30,2.5278,2.5278,2.3088,2.3088,1867911,0
2009-03-31,2.3636,2.4364,2.2995,2.2995,1477026,0
2009-04-01,2.2634,2.5187,2.2358,2.4547,1468207,0
2009-04-02,2.6465,2.7834,2.6465,2.7286,3599660,0
2009-04-03,2.7286,2.975,2.6921,2.9659,3073281,0
2009-04-06,2.9566,3.048,2.838,2.9112,2896178,0
2009-04-07,2.8746,2.8746,2.7011,2.7558,1504947,0
2009-04-08,2.7469,2.8655,2.7286,2.8015,1949596,0
2009-04-09,2.8746,3.0389,2.8746,3.0022,3682624,0
2009-04-13,2.9932,3.1757,2.8655,3.048,1929631,0
2009-04-14,3.1118,3.2669,3.0389,3.203,3060845,0
2009-04-15,3.203,3.2669,3.0752,3.1391,1654392,0
2009-04-16,3.203,3.2761,3.1209,3.203,1255988,0
2009-04-17,3.3309,3.5224,3.3218,3.4495,3737136,0
2009-04-20,3.3126,3.3126,2.7469,3.1483,4419105,0
2009-04-21,3.13,3.6685,2.9659,3.5955,5451417,0
2009-04-22,3.5955,4.1065,3.4586,3.8873,5391146,0
2009-04-23,3.9969,4.1521,3.7324,3.8054,3948711,0
2009-04-24,3.8873,4.0883,3.8873,4.0244,3122367,0
2009-04-27,3.9149,3.9514,3.7231,3.7688,1642186,0
2009-04-28,3.8601,3.8601,3.6869,3.7506,3582898,0
2009-04-29,3.8601,4.0791,3.8511,4.0791,2582772,0
2009-04-30,4.2433,4.4259,3.9877,4.0426,6374938,0
2009-05-01,4.4259,4.4351,4.1521,4.2708,2041888,0
2009-05-04,4.2433,4.5444,4.2433,4.508,1660689,0
2009-05-05,4.508,4.6083,4.3621,4.5537,2921938,0
2009-05-06,4.6083,5.1103,4.6083,5.1103,2731162,0
2009-05-07,5.4662,5.4753,4.7545,4.9734,3495673,0
2009-05-08,5.2655,5.5666,5.1103,5.5666,5346461,0
2009-05-11,5.3841,5.5577,5.2746,5.3384,3945227,0
2009-05-12,5.5117,5.6214,5.2746,5.4114,3125408,0
2009-05-13,5.3841,5.3841,4.508,4.581,6044401,0
2009-05-14,4.4442,4.8001,4.1521,4.7087,3776952,0
2009-05-15,4.581,4.7178,4.2433,4.3803,3041306,0
2009-05-18,4.3895,4.6814,4.3895,4.6541,1991124,0
2009-05-19,4.6631,4.8001,4.6359,4.6814,2767068,0
2009-05-20,4.8091,4.9824,4.59,4.6631,2556071,0
2009-05-21,4.4897,4.5628,4.3895,4.508,2793017,0
2009-05-22,4.5353,4.8366,4.4715,4.5353,2966727,0
2009-05-26,4.4442,4.6723,4.3072,4.6541,4411270,0
2009-05-27,4.6631,5.0921,4.5718,4.7178,3568224,0
2009-05-28,4.864,5.1377,4.7816,5.0191,2781669,0
2009-05-29,5.247,5.6214,5.2288,5.3475,5355280,0
2009-06-01,5.7582,5.9133,5.5666,5.7857,2479641,0
2009-06-02,5.7582,5.9315,5.6305,5.804,2219277,0
2009-06-03,5.7401,5.7401,5.1924,5.3567,2903606,0
2009-06-04,5.4297,5.7401,5.4297,5.6305,2209759,0
2009-06-05,5.6577,5.6762,5.3109,5.4024,2356349,0
2009-06-08,5.3019,5.3749,5.0647,5.2928,1888431,0
2009-06-09,5.3749,5.4571,5.238,5.4024,1200095,0
2009-06-10,5.5666,5.5847,5.4024,5.4936,1961931,0
2009-06-11,5.5117,5.7947,5.4662,5.6395,2558782,0
2009-06-12,5.4936,5.5117,5.3475,5.4114,1863263,0
2009-06-15,5.2288,5.3749,5.0191,5.0374,2086873,0
2009-06-16,5.1834,5.238,4.9095,4.9278,2096200,0
2009-06-17,4.873,4.9005,4.5993,4.6814,2599659,0
2009-06-18,4.6997,4.8457,4.6176,4.7178,1372859,0
2009-06-19,4.8273,4.9278,4.6541,4.727,2513768,0
2009-06-22,4.4167,4.4533,3.9696,4.0151,4650683,0
2009-06-23,4.0426,4.143,3.8783,3.9149,3439638,0
2009-06-24,4.0701,4.2433,3.9969,4.2161,3646902,0
2009-06-25,4.3072,4.4259,4.2252,4.3347,2578233,0
2009-06-26,4.3621,4.499,4.2981,4.4442,1454913,0
2009-06-29,4.4533,4.59,4.4351,4.59,1393240,0
2009-06-30,4.5993,4.6631,4.3621,4.4533,1658194,0
2009-07-01,4.4808,4.59,4.4351,4.5262,821498,0
2009-07-02,4.4351,4.4351,4.2252,4.3803,1315173,0
2009-07-06,4.1339,4.143,3.8783,4.0517,1832576,0
2009-07-07,4.0335,4.0426,3.9332,3.9422,1008270,0
2009-07-08,3.9422,3.9696,3.6594,3.7781,2364997,0
2009-07-09,3.8965,4.143,3.8783,4.0883,2223799,0
2009-07-10,3.9696,4.0607,3.8692,3.9332,1124972,0
2009-07-13,3.9332,3.9877,3.7598,3.9696,1000776,0
2009-07-14,4.0701,4.1795,3.9877,4.1158,769087,0
2009-07-15,4.3255,4.4078,4.1977,4.3438,2392615,0
2009-07-16,4.289,4.508,4.289,4.499,1353292,0
2009-07-17,4.5537,4.5537,4.3164,4.4167,1079026,0
2009-07-20,4.4351,4.5444,4.4351,4.4808,623850,0
2009-07-21,4.5537,4.59,4.4533,4.508,1858532,0
2009-07-22,4.5718,4.6814,4.508,4.5444,2187601,0
2009-07-23,4.6266,5.0647,4.5628,4.9552,2736703,0
2009-07-24,4.9918,5.1561,4.864,5.0647,1995314,0
2009-07-27,5.0647,5.4207,4.8822,5.4114,3423060,0
2009-07-28,5.3567,5.4662,5.2017,5.2563,2474930,0
2009-07-29,5.1652,5.1924,4.9278,4.9918,2048840,0
2009-07-30,5.1924,5.2838,5.1103,5.147,1644813,0
2009-07-31,5.1103,5.238,5.1103,5.147,1229227,0
2009-08-03,5.247,5.5209,5.2198,5.4297,1724567,0
2009-08-04,5.3841,5.4662,5.2017,5.3293,1740840,0
2009-08-05,5.3019,5.4207,5.2017,5.3201,1213564,0
2009-08-06,5.2928,5.3567,5.0374,5.1286,1396127,0
2009-08-07,5.2746,5.2746,5.1103,5.238,961350,0
2009-08-10,5.2106,5.3293,5.1286,5.2928,1654440,0
2009-08-11,5.2106,5.2106,5.0921,5.1194,1465387,0
2009-08-12,5.0831,5.2563,5.0736,5.2198,1330185,0
2009-08-13,5.2928,5.3657,5.1924,5.3657,1810853,0
2009-08-14,5.4114,5.4207,5.147,5.2198,1003043,0
2009-08-17,5.0831,5.0831,4.8366,4.946,2166778,0
2009-08-18,5.0374,5.0921,4.9095,5.0921,910674,0
2009-08-19,4.937,5.1103,4.9005,5.1103,873922,0
2009-08-20,5.0736,5.1286,5.0191,5.0921,774713,0
2009-08-21,5.1194,5.2563,5.0921,5.147,1230159,0
2009-08-24,5.1652,5.2838,5.1561,5.2746,1277016,0
2009-08-25,5.3019,5.3384,5.1652,5.2198,1344756,0
2009-08-26,5.2198,5.2198,5.0921,5.147,857079,0
2009-08-27,5.1103,5.1741,5.0008,5.1652,903845,0
2009-08-28,5.2106,5.247,5.0921,5.1834,962497,0
2009-08-31,5.0921,5.1924,5.0374,5.1924,965160,0
2009-09-01,5.1652,5.247,4.9552,4.9918,1658469,0
2009-09-02,4.9278,4.946,4.8457,4.8547,1238879,0
2009-09-03,4.937,4.9734,4.8366,4.937,690049,0
2009-09-04,4.9552,5.0921,4.9552,5.0921,648509,0
2009-09-08,5.2288,5.3475,5.1741,5.2563,976444,0
2009-09-09,5.2838,5.7034,5.2746,5.6487,2569255,0
2009-09-10,5.667,5.8678,5.6577,5.8678,2177814,0
2009-09-11,5.9407,6.114,5.9407,6.0594,2182168,0
2009-09-14,5.9864,6.3696,5.9315,6.251,1909813,0
2009-09-15,6.4243,6.6433,6.3424,6.5522,2621723,0
2009-09-16,6.7712,6.8808,6.4609,6.5704,3610538,0
2009-09-17,6.4701,6.7438,6.3149,6.5432,1901838,0
2009-09-18,6.6161,6.7073,6.3515,6.4427,1730017,0
2009-09-21,6.2874,6.2966,6.0319,6.2419,1671585,0
2009-09-22,6.3332,6.4336,6.2055,6.3332,2313590,0
2009-09-23,6.3786,6.388,6.1963,6.2419,2393873,0
2009-09-24,6.251,6.251,5.959,6.0229,1648270,0
2009-09-25,6.0229,6.1233,5.8586,5.9225,1520196,0
2009-09-28,5.9315,5.9772,5.7582,5.9407,1982214,0
2009-09-29,5.9133,5.9681,5.8313,5.886,1770905,0
2009-09-30,5.9315,6.1506,5.7673,6.0502,2784040,0
2009-10-01,6.0684,6.0684,5.6214,5.6487,2020400,0
2009-10-02,5.5393,5.6945,5.3293,5.5393,2313324,0
2009-10-05,5.5757,5.7947,5.5117,5.7763,2713771,0
2009-10-06,5.9315,6.041,5.6853,5.7673,2277996,0
2009-10-07,5.7763,5.8313,5.6305,5.7763,1924950,0
2009-10-08,5.804,5.9681,5.7582,5.9315,2909729,0
2009-10-09,5.8951,5.9864,5.8223,5.9681,1227249,0
2009-10-12,6.0502,6.388,6.0229,6.3149,1373743,0
2009-10-13,6.3332,6.3424,6.0959,6.2602,1592935,0
2009-10-14,6.388,6.4153,6.2785,6.2874,1998608,0
2009-10-15,6.2693,6.4153,6.2419,6.4153,2250645,0
2009-10-16,6.4883,6.5067,6.2874,6.3149,2763769,0
2009-10-19,6.397,6.607,6.3424,6.5432,1681097,0
2009-10-20,6.607,6.6161,6.397,6.4791,1554714,0
2009-10-21,6.4243,6.8442,6.4153,6.6433,2859859,0
2009-10-22,6.7619,6.9444,6.4883,6.9444,3187828,0
2009-10-23,6.9626,6.9903,6.7347,6.7895,3467289,0
2009-10-26,6.7619,6.972,6.4974,6.6343,2761044,0
2009-10-27,6.6433,6.6433,6.2419,6.3056,2852725,0
2009-10-28,6.2055,6.2602,5.9772,6.0319,2550203,0
2009-10-29,6.0502,6.2966,5.9498,6.2693,2359366,0
2009-10-30,6.251,6.251,5.9042,5.9772,2259828,0
2009-11-02,6.0594,6.1322,5.7947,5.9042,1590689,0
2009-11-03,5.8495,6.1597,5.7763,6.0868,1363743,0
2009-11-04,6.1506,6.4061,6.1416,6.1963,1751164,0
2009-11-05,6.3149,6.3149,6.114,6.3149,1158506,0
2009-11-06,6.2874,6.3424,6.0959,6.1779,851887,0
2009-11-09,6.4243,6.5977,6.4153,6.5249,1567525,0
2009-11-10,6.5887,6.607,6.3786,6.4061,1605712,0
2009-11-11,6.5795,6.6161,6.3786,6.4427,1507496,0
2009-11-12,6.4061,6.4701,6.1322,6.1688,2003837,0
2009-11-13,6.251,6.3786,6.1963,6.3515,822773,0
2009-11-16,6.4061,6.4883,6.3515,6.388,1011006,0
2009-11-17,6.3786,6.6343,6.2874,6.5704,1263229,0
2009-11-18,6.607,6.6433,6.4427,6.4883,902425,0
2009-11-19,6.397,6.4609,6.2693,6.3515,980531,0
2009-11-20,6.251,6.2874,6.1416,6.2419,993034,0
2009-11-23,6.3604,6.4609,6.2327,6.2785,932442,0
2009-11-24,6.2602,6.2874,6.1779,6.2055,731565,0
2009-11-25,6.251,6.2693,6.0959,6.1416,1625228,0
2009-11-27,5.9315,5.9954,5.7401,5.9407,932653,0
2009-11-30,5.9315,6.1049,5.886,6.0136,1238928,0
2009-12-01,6.0776,6.2055,6.0776,6.2055,645459,0
2009-12-02,6.3056,6.3056,6.1688,6.2785,1469865,0
2009-12-03,6.2874,6.3056,6.1506,6.1506,1363966,0
2009-12-04,6.2785,6.3149,6.0229,6.114,2361615,0
2009-12-07,6.0594,6.4791,6.0594,6.4243,3123611,0
2009-12-08,6.3604,6.3604,6.2419,6.3056,1087029,0
2009-12-09,6.251,6.2874,5.959,6.0776,2101390,0
2009-12-10,6.1416,6.1963,6.0684,6.0776,1213109,0
2009-12-11,6.1233,6.1597,6.0047,6.0868,761889,0
2009-12-14,6.1597,6.2874,6.0684,6.2785,1431374,0
2009-12-15,6.2874,6.388,6.2693,6.2966,1135718,0
2009-12-16,6.3056,6.4609,6.2966,6.397,2750449,0
2009-12-17,6.3424,6.5977,6.3332,6.5977,2544298,0
2009-12-18,6.607,6.7073,6.4609,6.6343,1716996,0
2009-12-21,6.6251,6.7073,6.4701,6.5522,1134920,0
2009-12-22,6.5704,6.6161,6.4609,6.5887,784221,0
2009-12-23,6.6161,6.698,6.5522,6.6799,1105163,0
2009-12-24,6.698,6.7073,6.5704,6.7073,797613,0
2009-12-28,6.7162,6.7529,6.4974,6.698,1189690,0
2009-12-29,6.7257,6.7438,6.5977,6.6799,737402,0
2009-12-30,6.6161,6.6707,6.5522,6.6343,543532,0
2009-12-31,6.6251,6.7162,6.607,6.6161,973387,0
2010-01-04,6.6799,6.9444,6.6799,6.9172,1985181,0
2010-01-05,6.9994,7.7566,6.9994,7.6289,5466566,0
2010-01-06,7.6747,7.8936,7.5651,7.8754,2957922,0
2010-01-07,7.8481,7.8754,7.6655,7.7386,1611383,0
2010-01-08,7.7749,8.0669,7.7566,7.9576,1945778,0
2010-01-11,8.1217,8.4869,7.9211,8.0669,3274049,0
2010-01-12,7.9939,8.1308,7.7566,7.9211,2013275,0
2010-01-13,7.8936,8.4139,7.8481,8.3681,3007007,0
2010-01-14,8.3042,8.5232,8.2769,8.4227,2548497,0
2010-01-15,8.4227,8.4227,8.1491,8.3408,1742387,0
2010-01-19,8.3863,8.5142,8.2493,8.3408,3681668,0
2010-01-20,8.2222,8.2493,8.0122,8.2313,1264155,0
2010-01-21,8.2859,8.2859,7.8936,8.0762,2166895,0
2010-01-22,7.9757,8.0762,7.6655,7.8388,3070814,0
2010-01-25,7.8573,8.0395,7.7842,7.8936,1029527,0
2010-01-26,7.8388,7.9848,7.5925,7.8481,1566390,0
2010-01-27,7.7476,7.8388,7.4738,7.7566,1810597,0
2010-01-28,7.7658,7.8481,7.3551,7.4555,2262572,0
2010-01-29,7.3551,7.6017,7.0359,7.0906,2688143,0
2010-02-01,7.1179,7.3641,7.0541,7.3641,1092893,0
2010-02-02,7.4738,7.7658,7.337,7.6564,2343562,0
2010-02-03,7.6198,7.693,7.4738,7.5196,1401154,0
2010-02-04,7.3917,7.3917,7.0541,7.1089,1354154,0
2010-02-05,7.0906,7.3187,6.981,7.2457,2620202,0
2010-02-08,7.255,7.5285,7.2001,7.255,1288203,0
2010-02-09,7.3279,7.5103,7.2913,7.3459,1189806,0
2010-02-10,7.3551,7.4828,7.1636,7.3003,1886991,0
2010-02-11,7.3733,7.7294,7.3279,7.6471,2168444,0
2010-02-12,7.3003,7.5742,7.0906,7.4465,3005883,0
2010-02-16,7.5196,7.7019,7.4828,7.5196,1609064,0
2010-02-17,7.5377,7.6017,7.3825,7.5012,1855677,0
2010-02-18,7.556,7.7294,7.4738,7.638,1140751,0
2010-02-19,7.6289,7.6836,7.556,7.5925,983291,0
2010-02-22,7.6198,7.7294,7.3187,7.3551,2092046,0
2010-02-23,7.337,7.337,7.0449,7.1545,1741404,0
2010-02-24,7.1179,7.2365,6.9994,7.1271,1172275,0
2010-02-25,6.972,7.1455,6.8533,7.1364,1473365,0
2010-02-26,7.1636,7.1909,7.0084,7.0449,1112438,0
2010-03-01,7.0724,7.255,7.0541,7.255,1044801,0
2010-03-02,7.3096,7.5742,7.2732,7.5468,2023887,0
2010-03-03,7.6017,7.7566,7.5651,7.6017,1154035,0
2010-03-04,7.638,7.7386,7.5468,7.6017,1515833,0
2010-03-05,7.711,7.8298,7.6747,7.8205,1927191,0
2010-03-08,7.9211,7.9576,7.7386,7.7658,1508379,0
2010-03-09,7.7294,7.8573,7.556,7.6836,1216255,0
2010-03-10,7.6471,7.7476,7.6289,7.7202,1236188,0
2010-03-11,7.6836,7.7294,7.5468,7.638,716878,0
2010-03-12,7.7658,7.7749,7.5651,7.6471,896388,0
2010-03-15,7.6564,7.6564,7.2641,7.3641,1379923,0
2010-03-16,7.4283,7.4555,7.3279,7.41,1587386,0
2010-03-17,7.4009,7.4465,7.3279,7.3917,920341,0
2010-03-18,7.3825,7.4373,7.0541,7.1179,3404173,0
2010-03-19,7.1271,7.1455,6.7986,6.7986,2533852,0
2010-03-22,6.6615,6.8077,6.5977,6.7802,2141910,0
2010-03-23,6.8442,6.8989,6.7257,6.8808,1300982,0
2010-03-24,6.8442,6.8625,6.7347,6.7347,1316106,0
2010-03-25,6.8077,6.8349,6.5522,6.5613,2001428,0
2010-03-26,6.5795,6.7073,6.5339,6.6161,1178134,0
2010-03-29,6.7073,6.9626,6.6343,6.9626,1411769,0
2010-03-30,7.0176,7.0449,6.8349,6.9626,1011084,0
2010-03-31,6.9536,7.1545,6.9444,6.9994,1622911,0
2010-04-01,7.0724,7.2365,6.9994,7.1818,920089,0
2010-04-05,7.2274,7.5285,7.1909,7.4189,2440497,0
2010-04-06,7.4009,7.5377,7.337,7.3733,1393628,0
2010-04-07,7.3825,7.3825,7.1271,7.2457,1071019,0
2010-04-08,7.1455,7.4828,7.0906,7.3003,1395854,0
2010-04-09,7.3459,7.3825,7.1455,7.1909,1127339,0
2010-04-12,7.2183,7.2365,7.0359,7.0814,968370,0
2010-04-13,7.0724,7.1089,6.9354,7.0632,864333,0
2010-04-14,7.1089,7.1455,6.8897,7.0267,2329165,0
2010-04-15,7.0267,7.0541,6.9536,7.0176,1158915,0
2010-04-16,6.9444,6.9626,6.6799,6.7529,2029824,0
2010-04-19,6.6707,6.7712,6.5249,6.6615,4143477,0
2010-04-20,6.8349,7.0449,6.7986,6.9444,1838156,0
2010-04-21,6.908,7.1089,6.8716,6.981,2456464,0
2010-04-22,6.972,7.1909,6.6615,7.0359,3021768,0
2010-04-23,6.9994,7.3825,6.9994,7.3459,3276208,0
2010-04-26,7.3459,7.5285,7.3187,7.4189,2173734,0
2010-04-27,7.3917,7.41,7.1179,7.1636,2953980,0
2010-04-28,7.2093,7.3551,7.0906,7.1179,3123209,0
2010-04-29,7.1818,7.3551,7.1271,7.1909,2488802,0
2010-04-30,7.2183,7.2183,6.9172,6.9536,2155861,0
2010-05-03,6.9536,6.9903,6.7802,6.9626,1208052,0
2010-05-04,6.8258,6.8716,6.6615,6.7257,1834121,0
2010-05-05,6.5887,6.6433,6.3332,6.4974,1664005,0
2010-05-06,6.397,6.5704,5.4753,6.0868,2369147,0
2010-05-07,6.1416,6.3149,5.8768,6.0319,2110511,0
2010-05-10,6.4427,6.4427,6.1597,6.2966,1534723,0
2010-05-11,6.2419,6.4336,6.1597,6.3786,1595753,0
2010-05-12,6.397,6.4974,6.251,6.3604,2490544,0
2010-05-13,6.3241,6.4336,6.2055,6.251,1563772,0
2010-05-14,6.1779,6.1871,5.8403,5.9407,1972982,0
2010-05-17,6.0229,6.0229,5.5577,5.6123,2428944,0
2010-05-18,5.7217,5.8678,5.6305,5.667,2559016,0
2010-05-19,5.5939,5.603,5.2928,5.5301,1538977,0
2010-05-20,5.2655,5.4753,5.1286,5.3384,2214858,0
2010-05-21,5.2106,5.5577,5.1561,5.5483,2472451,0
2010-05-24,5.4844,5.5666,5.2746,5.3293,1021252,0
2010-05-25,5.0831,5.3567,5.0555,5.3293,2286327,0
2010-05-26,5.4207,5.5393,5.2928,5.3293,1417359,0
2010-05-27,5.5847,5.8586,5.4936,5.8223,1566072,0
2010-05-28,5.959,6.3604,5.8313,6.3056,3496024,0
2010-06-01,6.3056,6.388,6.1506,6.1871,2503357,0
2010-06-02,6.2055,6.7073,6.2055,6.689,2665463,0
2010-06-03,6.7162,6.7802,6.5067,6.7438,2066478,0
2010-06-04,6.4791,6.7073,6.3515,6.4153,2620427,0
2010-06-07,6.3424,6.4701,6.2237,6.2602,1435907,0
2010-06-08,6.2693,6.388,6.1416,6.3786,1636238,0
2010-06-09,6.5156,6.6615,6.2055,6.3332,1933919,0
2010-06-10,6.4061,6.6161,6.397,6.5613,1883056,0
2010-06-11,6.4243,6.6615,6.4243,6.6615,943847,0
2010-06-14,6.7073,6.8625,6.6799,6.7347,1464782,0
2010-06-15,6.7347,7.0449,6.7347,7.0449,1995939,0
2010-06-16,6.8989,7.0541,6.8533,6.8897,2606092,0
2010-06-17,6.908,6.972,6.7073,6.8625,1491744,0
2010-06-18,6.8625,7.1089,6.7619,7.0724,2158309,0
2010-06-21,7.1545,7.2274,6.8716,6.8897,1423656,0
2010-06-22,6.9172,6.9172,6.5067,6.5887,1398150,0
2010-06-23,6.698,6.7073,6.3241,6.4701,1480306,0
2010-06-24,6.4153,6.4153,6.2055,6.2874,1026933,0
2010-06-25,6.3332,6.5704,6.2785,6.5339,974511,0
2010-06-28,6.4791,6.5704,6.397,6.4701,978529,0
2010-06-29,6.2693,6.2693,6.0959,6.1506,1482799,0
2010-06-30,6.0319,6.2693,6.0229,6.0594,1106192,0
2010-07-01,5.9772,6.1049,5.7582,6.0136,1093622,0
2010-07-02,6.0047,6.1779,5.9133,5.9681,806429,0
2010-07-06,6.041,6.0959,5.8313,5.959,1258954,0
2010-07-07,5.9864,6.2237,5.9681,6.1963,716202,0
2010-07-08,6.2785,6.4701,6.251,6.4336,1218274,0
2010-07-09,6.3696,6.689,6.3604,6.5704,998256,0
2010-07-12,6.5249,6.5887,6.3515,6.4153,652329,0
2010-07-13,6.4791,6.5795,6.4243,6.5156,1103368,0
2010-07-14,6.4336,6.5522,6.4061,6.4427,732872,0
2010-07-15,6.4243,6.6615,6.3149,6.6251,1364578,0
2010-07-16,6.5339,6.5977,6.4336,6.4609,854450,0
2010-07-19,6.4427,6.5613,6.397,6.5339,932179,0
2010-07-20,6.4609,6.8897,6.4518,6.8625,1126859,0
2010-07-21,6.7529,7.0084,6.689,6.7802,1991141,0
2010-07-22,6.7073,6.7986,6.4427,6.6251,2725433,0
2010-07-23,6.5795,6.7347,6.5613,6.6433,1016818,0
2010-07-26,6.6251,6.7347,6.607,6.698,787985,0
2010-07-27,6.7529,6.7895,6.5795,6.6799,719567,0
2010-07-28,6.6615,6.689,6.4974,6.5067,1052129,0
2010-07-29,6.5067,6.8258,6.4427,6.7895,1463210,0
2010-07-30,6.689,6.9536,6.689,6.8897,1002384,0
2010-08-02,7.0176,7.1727,6.9536,6.9903,1077611,0
2010-08-03,6.8258,6.972,6.7619,6.8716,682982,0
2010-08-04,6.8625,6.8808,6.6707,6.7802,774536,0
2010-08-05,6.7895,6.7986,6.6161,6.6799,760376,0
2010-08-06,6.5704,6.698,6.5067,6.5704,512680,0
2010-08-09,6.5704,6.7712,6.5522,6.7438,610639,0
2010-08-10,6.6433,6.698,6.5249,6.6251,707043,0
2010-08-11,6.4791,6.5156,6.2785,6.2874,766732,0
2010-08-12,6.2145,6.3786,6.2055,6.2693,487689,0
2010-08-13,6.3149,6.3241,6.0959,6.1416,495201,0
2010-08-16,6.0959,6.2966,6.0776,6.2419,629310,0
2010-08-17,6.388,6.4061,6.1416,6.2237,1093281,0
2010-08-18,6.2145,6.251,6.1233,6.1779,367939,0
2010-08-19,6.1779,6.2419,6.041,6.114,424744,0
2010-08-20,6.0229,6.0319,5.8586,5.9681,418864,0
2010-08-23,5.959,6.0229,5.8403,5.886,484561,0
2010-08-24,5.7763,5.804,5.6762,5.7582,635683,0
2010-08-25,5.6762,5.7217,5.5393,5.6395,1283570,0
2010-08-26,5.7034,5.9315,5.7034,5.7582,961947,0
2010-08-27,5.804,5.8495,5.7034,5.8313,536291,0
2010-08-30,5.8223,5.8586,5.7034,5.7217,510385,0
2010-08-31,5.6577,5.7217,5.6123,5.6945,604320,0
2010-09-01,5.7582,6.0047,5.7582,5.9681,840320,0
2010-09-02,5.959,6.0502,5.9315,6.0047,338061,0
2010-09-03,6.114,6.1322,5.9864,6.0319,370187,0
2010-09-07,5.9954,6.0047,5.886,5.9225,514982,0
2010-09-08,5.9407,6.0319,5.9133,5.959,345413,0
2010-09-09,6.0229,6.0229,5.8403,5.8678,433871,0
2010-09-10,5.9042,5.9315,5.7309,5.8495,1899375,0
2010-09-13,5.8586,6.0684,5.7763,6.0502,1374546,0
2010-09-14,6.0502,6.0502,5.886,5.9042,517682,0
2010-09-15,5.8768,5.886,5.7491,5.7491,935316,0
2010-09-16,5.7582,5.7947,5.6762,5.6853,903101,0
2010-09-17,5.6762,5.7217,5.6214,5.6395,622106,0
2010-09-20,5.6305,5.7582,5.603,5.7217,1155380,0
2010-09-21,5.7217,5.813,5.6577,5.7763,717468,0
2010-09-22,5.8313,5.8678,5.6305,5.6577,623174,0
2010-09-23,5.6214,5.6305,5.4936,5.5026,494300,0
2010-09-24,5.5847,5.7034,5.5757,5.6487,834137,0
2010-09-27,5.667,5.7034,5.6305,5.667,774889,0
2010-09-28,5.603,5.7034,5.5393,5.6945,721812,0
2010-09-29,5.667,6.0047,5.6487,5.9681,1145863,0
2010-09-30,6.0229,6.3056,6.0136,6.251,2170430,0
2010-10-01,6.3604,6.4974,6.3424,6.3696,2028842,0
2010-10-04,6.4336,6.4518,6.2785,6.3241,553978,0
2010-10-05,6.397,6.4609,6.3515,6.4153,1171404,0
2010-10-06,6.4427,6.5704,6.4061,6.4883,647822,0
2010-10-07,6.5249,6.5522,6.4336,6.4974,583151,0
2010-10-08,6.4518,6.5249,6.3604,6.4791,501911,0
2010-10-11,6.4609,6.4701,6.3696,6.4518,218838,0
2010-10-12,6.4153,6.5522,6.3332,6.4974,829697,0
2010-10-13,6.5613,6.6343,6.5432,6.5795,985151,0
2010-10-14,6.5432,6.607,6.4701,6.5704,590387,0
2010-10-15,6.5339,6.5704,6.4883,6.5156,745116,0
2010-10-18,6.4883,6.8442,6.4883,6.8349,1183484,0
2010-10-19,6.6251,6.6524,6.4791,6.5795,1043954,0
2010-10-20,6.5522,6.7438,6.5249,6.698,920456,0
2010-10-21,6.8442,7.1636,6.7529,6.8897,2245642,0
2010-10-22,6.9444,7.1545,6.9444,7.0814,847619,0
2010-10-25,7.1818,7.255,7.0267,7.1455,1168890,0
2010-10-26,7.1455,7.2093,7.0632,7.0632,612877,0
2010-10-27,7.0449,7.0906,6.9172,7.0814,841961,0
2010-10-28,7.1089,7.1545,7.0176,7.0906,949546,0
2010-10-29,7.0724,7.1727,7.0724,7.1179,1158887,0
2010-11-01,7.1818,7.3733,7.1727,7.2274,1201395,0
2010-11-02,7.3096,7.492,7.2913,7.4009,1204908,0
2010-11-03,7.3917,7.4738,7.3187,7.41,688708,0
2010-11-04,7.492,7.5651,7.2641,7.2821,1970222,0
2010-11-05,7.2913,7.3096,6.9444,7.1364,1971434,0
2010-11-08,7.1179,7.3917,7.1179,7.3641,671384,0
2010-11-09,7.4373,7.5196,7.2093,7.2641,1576122,0
2010-11-10,7.3551,7.5651,7.255,7.4828,1414508,0
2010-11-11,7.5103,7.556,7.3551,7.5103,1179125,0
2010-11-12,7.4555,7.4828,7.2274,7.2641,817181,0
2010-11-15,7.3003,7.4555,7.2641,7.3003,678072,0
2010-11-16,7.2001,7.2641,7.1179,7.2641,685786,0
2010-11-17,7.255,7.3003,7.1636,7.2093,427010,0
2010-11-18,7.3187,7.7019,7.2821,7.6289,1448664,0
2010-11-19,7.638,7.6564,7.4373,7.5834,548449,0
2010-11-22,7.6107,7.638,7.4373,7.6198,608454,0
2010-11-23,7.5196,7.5196,7.3187,7.4009,1117009,0
2010-11-24,7.4465,7.7386,7.4465,7.7202,849718,0
2010-11-26,7.638,7.7202,7.5377,7.6747,517369,0
2010-11-29,7.6289,7.9119,7.5651,7.8844,829896,0
2010-11-30,7.7842,7.9211,7.7658,7.8388,708312,0
2010-12-01,7.9393,8.1126,7.9119,8.0669,852576,0
2010-12-02,8.0852,8.2039,8.0395,8.1581,1115658,0
2010-12-03,8.1126,8.3408,8.0762,8.2951,883964,0
2010-12-06,8.2769,8.4595,8.2403,8.3863,1613900,0
2010-12-07,8.4045,8.4503,8.1673,8.2039,1408886,0
2010-12-08,8.2859,8.3042,8.1126,8.1581,899406,0
2010-12-09,8.1673,8.2403,8.0762,8.2222,835578,0
2010-12-10,8.2222,8.4869,8.2222,8.4139,916492,0
2010-12-13,8.4685,8.8883,8.4503,8.7696,1282166,0
2010-12-14,8.8151,8.8151,8.5414,8.6328,870554,0
2010-12-15,8.5872,8.8334,8.5872,8.7057,622111,0
2010-12-16,8.7605,8.8151,8.6054,8.651,733726,0
2010-12-17,8.5872,8.8883,8.5323,8.8791,1346839,0
2010-12-20,8.7969,8.8975,8.651,8.7787,776706,0
2010-12-21,8.7787,8.8975,8.7149,8.7787,597697,0
2010-12-22,8.7696,8.8791,8.7696,8.8427,466282,0
2010-12-23,8.9156,8.989,8.7969,8.925,616635,0
2010-12-27,8.9067,8.925,8.7879,8.8061,262117,0
2010-12-28,8.9067,8.9067,8.7149,8.8975,314679,0
2010-12-29,8.9156,8.952,8.8151,8.9343,519279,0
2010-12-30,8.9616,8.989,8.7879,8.7879,308199,0
2010-12-31,8.7696,9.0256,8.7696,8.8427,469708,0
2011-01-03,8.952,9.0987,8.8883,8.989,690763,0
2011-01-04,9.0065,9.0341,8.7605,8.8609,777125,0
2011-01-05,8.8244,9.1628,8.7605,9.1436,981677,0
2011-01-06,9.1704,9.1895,8.8975,9.0161,858190,0
2011-01-07,8.989,9.0065,8.6602,8.8334,1071650,0
2011-01-10,8.8883,8.9067,8.651,8.8427,512664,0
2011-01-11,8.8699,8.925,8.724,8.8699,785695,0
2011-01-12,8.9156,9.0161,8.9156,9.0065,574266,0
2011-01-13,8.97,9.0614,8.952,9.0065,722016,0
2011-01-14,8.9984,9.0987,8.952,9.0341,815482,0
2011-01-18,9.0435,9.3456,8.9343,9.29,1797015,0
2011-01-19,9.2988,9.3086,9.1628,9.2079,1384633,0
2011-01-20,9.1169,9.1264,8.8061,9.0891,1136361,0
2011-01-21,9.2438,9.562,9.235,9.4274,1928434,0
2011-01-24,9.4995,9.546,9.3808,9.3987,866271,0
2011-01-25,9.327,9.3623,9.1704,9.2525,678508,0
2011-01-26,9.1982,9.537,9.1704,9.4906,1744716,0
2011-01-27,9.4452,9.655,9.4452,9.629,1420771,0
2011-01-28,9.455,9.619,9.3623,9.3908,1295473,0
2011-01-31,9.4363,9.609,9.3987,9.591,1685303,0
2011-02-01,9.655,9.801,9.638,9.773,764723,0
2011-02-02,9.801,9.9,9.7,9.755,981350,0
2011-02-03,9.773,9.782,9.518,9.581,1768409,0
2011-02-04,9.581,9.629,9.4274,9.528,930098,0
2011-02-07,9.562,9.773,9.4718,9.638,1163798,0
2011-02-08,9.638,9.691,9.3456,9.663,1035385,0
2011-02-09,9.638,9.71,9.581,9.655,1768707,0
2011-02-10,9.4363,9.599,9.3623,9.581,1212068,0
2011-02-11,9.892,10.175,9.773,10.139,3493318,0
2011-02-14,10.175,10.357,10.13,10.286,1885649,0
2011-02-15,10.338,10.357,9.874,9.965,1853057,0
2011-02-16,10.074,10.367,9.974,10.286,1812914,0
2011-02-18,10.329,10.439,10.247,10.439,1377695,0
2011-02-22,10.348,10.522,10.111,10.156,1268247,0
2011-02-23,10.156,10.377,10.139,10.357,1689001,0
2011-02-24,10.386,10.842,10.222,10.228,3079774,0
2011-02-25,10.32,10.704,10.222,10.577,1538097,0
2011-02-28,10.75,10.859,10.493,10.778,1715541,0
2011-03-01,10.852,11.251,10.842,11.015,3417264,0
2011-03-02,10.997,11.198,10.924,11.151,1511784,0
2011-03-03,11.233,11.242,10.96,11.033,1338209,0
2011-03-04,11.069,11.087,10.895,11.033,1458407,0
2011-03-07,11.078,11.161,10.942,11.132,1333724,0
2011-03-08,11.097,11.198,10.933,10.95,1573942,0
2011-03-09,10.96,10.997,10.476,10.605,1728073,0
2011-03-10,10.348,10.377,9.874,10.185,2328136,0
2011-03-11,9.993,10.549,9.938,10.449,1140804,0
2011-03-14,10.348,10.493,10.222,10.422,854996,0
2011-03-15,9.728,10.32,9.528,10.213,1712469,0
2011-03-16,10.213,10.476,9.947,10.093,1912685,0
2011-03-17,10.222,11.171,10.204,11.023,2771961,0
2011-03-18,11.151,11.233,10.905,11.215,1795309,0
2011-03-21,11.424,11.853,11.398,11.7,1421265,0
2011-03-22,11.745,11.835,11.563,11.653,876119,0
2011-03-23,11.643,11.826,11.563,11.726,1162317,0
2011-03-24,11.826,11.955,11.662,11.763,1155194,0
2011-03-25,11.873,12.128,11.807,12.008,1368538,0
2011-03-28,12.119,12.236,11.853,11.891,1267925,0
2011-03-29,11.8,12.082,11.563,12.027,1512518,0
2011-03-30,12,12.284,11.928,12.256,2431726,0
2011-03-31,12.293,12.438,12.256,12.358,1417051,0
2011-04-01,12.474,12.793,12.438,12.695,1339108,0
2011-04-04,12.811,13.068,12.802,13.039,1759554,0
2011-04-05,13.039,13.14,12.957,12.985,1002741,0
2011-04-06,13.178,13.203,12.767,12.849,1267040,0
2011-04-07,12.985,13.232,12.957,13.203,1675336,0
2011-04-08,13.35,13.844,13.35,13.743,1927261,0
2011-04-11,13.734,13.898,13.469,13.653,2036513,0
2011-04-12,13.386,13.405,12.391,12.511,3274625,0
2011-04-13,12.711,13.232,12.629,12.957,1727825,0
2011-04-14,12.885,13.039,12.785,12.995,1609425,0
2011-04-15,13.13,13.452,13.014,13.315,2226866,0
2011-04-18,13.269,13.269,12.638,13.105,1473340,0
2011-04-19,13.114,13.578,13.114,13.552,1468635,0
2011-04-20,13.807,14.227,13.761,13.944,2416339,0
2011-04-21,14.045,14.162,13.807,14.108,1620602,0
2011-04-25,14.108,14.29,14.045,14.182,1363205,0
2011-04-26,13.934,14.135,13.725,13.944,1673744,0
2011-04-27,13.962,14.09,13.587,13.669,2192207,0
2011-04-28,13.679,13.807,13.461,13.725,1268852,0
2011-04-29,13.679,13.854,13.616,13.817,1095193,0
2011-05-02,13.779,13.989,13.56,13.697,1751340,0
2011-05-03,13.634,13.669,13.097,13.223,2136131,0
2011-05-04,13.105,13.13,12.629,12.876,1628181,0
2011-05-05,12.667,12.831,12.246,12.391,2289886,0
2011-05-06,12.474,13.039,12.458,12.611,1979807,0
2011-05-09,12.695,13.159,12.695,13.097,1358398,0
2011-05-10,13.159,13.286,13.014,13.203,1224970,0
2011-05-11,13.232,13.232,12.667,12.703,1940971,0
2011-05-12,12.904,13.004,12.601,12.776,2086201,0
2011-05-13,12.876,13.213,12.793,13.059,2228024,0
2011-05-16,12.785,13.14,12.703,12.74,1418476,0
2011-05-17,12.629,12.941,12.474,12.574,1396496,0
2011-05-18,12.667,13.14,12.667,13.031,1612754,0
2011-05-19,13.059,13.342,12.976,13.114,1430397,0
2011-05-20,13.014,13.223,12.885,13.097,1267946,0
2011-05-23,12.811,12.839,12.574,12.74,708722,0
2011-05-24,12.941,13.278,12.785,13.13,1666064,0
2011-05-25,12.976,13.469,12.976,13.369,1045337,0
2011-05-26,13.286,13.395,13.004,13.35,1728502,0
2011-05-27,13.405,13.616,13.35,13.488,1298967,0
2011-05-31,13.881,14.246,13.697,14.162,2832589,0
2011-06-01,14.108,14.19,13.552,13.587,2337318,0
2011-06-02,13.689,13.971,13.634,13.817,2341287,0
2011-06-03,13.596,13.898,13.386,13.752,1442707,0
2011-06-06,13.743,13.907,13.461,13.497,2550105,0
2011-06-07,13.606,13.644,13.123,13.14,1762749,0
2011-06-08,13.014,13.097,12.721,12.74,2370034,0
2011-06-09,12.767,13.123,12.601,12.985,2191461,0
2011-06-10,13.031,13.031,12.483,12.511,1583372,0
2011-06-13,12.419,12.511,11.945,12.11,1600975,0
2011-06-14,12.227,12.657,12.209,12.558,1304012,0
2011-06-15,12.383,12.501,12.018,12.128,1593201,0
2011-06-16,12.018,12.128,11.782,11.918,1304193,0
2011-06-17,12.018,12.063,11.609,11.726,2042529,0
2011-06-20,11.653,11.945,11.581,11.754,1773338,0
2011-06-21,11.826,12.319,11.817,12.265,1391026,0
2011-06-22,12.165,12.721,12.165,12.501,1471356,0
2011-06-23,12.173,12.448,11.891,12.448,1967979,0
2011-06-24,12.501,12.638,12.165,12.274,2261232,0
2011-06-27,12.165,12.309,12.045,12.293,1533769,0
2011-06-28,12.368,12.438,11.974,12.391,4004499,0
2011-06-29,12.558,12.757,12.274,12.548,1754041,0
2011-06-30,12.601,13.14,12.601,13.105,1702702,0
2011-07-01,13.022,13.305,12.859,13.286,1163207,0
2011-07-05,13.159,13.452,13.123,13.452,1576628,0
2011-07-06,13.405,13.461,13.178,13.251,970465,0
2011-07-07,13.506,13.552,13.186,13.223,1207784,0
2011-07-08,12.985,13.213,12.776,13.203,1512702,0
2011-07-11,12.941,13.031,12.629,12.767,1202654,0
2011-07-12,12.676,12.941,12.574,12.849,1531658,0
2011-07-13,12.885,13.35,12.859,13.022,1317318,0
2011-07-14,13.114,13.36,13.004,13.078,1555609,0
2011-07-15,13.223,13.889,13.213,13.871,2057516,0
2011-07-18,13.761,14.154,13.743,13.924,2429267,0
2011-07-19,14.108,14.382,14.055,14.19,2442598,0
2011-07-20,14.199,14.654,14.199,14.638,2389632,0
2011-07-21,14.839,15.067,14.765,14.94,2973707,0
2011-07-22,15.047,16.07,14.812,16.062,3229025,0
2011-07-25,15.706,16.591,15.706,16.326,3545939,0
2011-07-26,16.39,16.527,16.134,16.261,2330448,0
2011-07-27,16.134,16.352,15.86,15.878,2846870,0
2011-07-28,15.787,16.326,15.777,15.97,1870054,0
2011-07-29,15.686,15.961,15.513,15.723,2094541,0
2011-08-01,16.116,16.289,15.367,15.513,1564310,0
2011-08-02,15.448,15.66,14.847,14.857,2706815,0
2011-08-03,14.92,15.386,14.654,15.285,3891061,0
2011-08-04,15.021,15.021,13.669,13.807,4179690,0
2011-08-05,13.844,14.007,12.227,12.995,3750934,0
2011-08-08,12.092,12.309,11.023,11.059,3623359,0
2011-08-09,11.27,12,11.033,12,4716143,0
2011-08-10,11.928,12.711,11.625,12.063,4710406,0
2011-08-11,12.11,12.985,12.037,12.757,3819805,0
2011-08-12,13.022,13.14,12.629,12.957,2373615,0
2011-08-15,13.203,13.515,13.195,13.478,986031,0
2011-08-16,13.286,13.369,12.629,12.749,2602422,0
2011-08-17,13.059,13.213,12.802,12.821,2989772,0
2011-08-18,12.301,12.301,11.261,11.424,2739052,0
2011-08-19,11.181,11.507,10.631,10.714,3896816,0
2011-08-22,11.161,11.171,10.286,10.476,3004422,0
2011-08-23,10.567,11.233,10.377,11.223,2308542,0
2011-08-24,11.27,11.28,10.805,11.106,2244136,0
2011-08-25,11.223,11.298,10.924,11.033,3144091,0
2011-08-26,11.059,11.8,10.852,11.581,3531874,0
2011-08-29,11.964,12.329,11.807,12.319,2856611,0
2011-08-30,12.301,12.548,12.146,12.474,2477361,0
2011-08-31,12.648,12.904,12.383,12.695,5115682,0
2011-09-01,12.802,13.105,12.721,12.776,3381348,0
2011-09-02,12.265,12.391,11.817,12.027,1618777,0
2011-09-06,11.525,11.581,11.142,11.398,2736395,0
2011-09-07,11.717,12.183,11.68,12.165,2255966,0
2011-09-08,12.072,12.236,11.717,11.791,1742258,0
2011-09-09,11.643,11.68,10.778,10.885,2561271,0
2011-09-12,10.722,10.842,10.394,10.668,4019747,0
2011-09-13,10.759,11.233,10.622,10.987,2702693,0
2011-09-14,11.106,11.198,10.75,10.805,2820348,0
2011-09-15,10.924,11.161,10.915,11.123,1701291,0
2011-09-16,11.188,11.188,10.859,10.924,1901853,0
2011-09-19,10.796,10.796,10.32,10.485,2245448,0
2011-09-20,10.586,10.731,10.493,10.586,2000360,0
2011-09-21,10.532,10.605,9.81,9.828,2204582,0
2011-09-22,9.0435,9.2621,8.5781,8.8427,3164573,0
2011-09-23,8.8791,9.0065,8.5689,8.5872,1590745,0
2011-09-26,8.6965,8.8244,8.0762,8.8151,2974502,0
2011-09-27,9.2525,9.555,8.7515,8.7605,2639900,0
2011-09-28,8.7787,8.9984,8.2769,8.2769,2312862,0
2011-09-29,8.6054,8.7515,8.003,8.2493,4221209,0
2011-09-30,7.9848,8.003,7.5377,7.5651,2977268,0
2011-10-03,7.3733,7.492,6.9994,7.1909,3487176,0
2011-10-04,7.0267,7.8844,6.8625,7.8481,5180452,0
2011-10-05,7.9757,8.3134,7.6471,8.3042,3777155,0
2011-10-06,8.2859,8.989,8.2587,8.5598,4838398,0
2011-10-07,8.9428,9.2079,8.3957,8.432,4579145,0
2011-10-10,8.6328,9.0891,8.6328,8.7696,2427776,0
2011-10-11,8.7696,9.2525,8.6874,9.1895,3214165,0
2011-10-12,9.455,9.947,9.3987,9.746,3507893,0
2011-10-13,9.663,9.764,9.1532,9.629,3084537,0
2011-10-14,10.111,10.32,9.773,10.111,2161232,0
2011-10-17,10.121,10.204,9.691,9.884,2390278,0
2011-10-18,9.856,10.796,9.655,10.704,4224248,0
2011-10-19,10.722,10.759,10.057,10.185,3407765,0
2011-10-20,10.185,10.377,9.746,10.367,4054464,0
2011-10-21,10.924,11.015,9.884,10.011,5976508,0
2011-10-24,10.175,10.877,10.093,10.832,3756281,0
2011-10-25,10.786,10.987,10.403,10.631,3528732,0
2011-10-26,10.805,11.042,10.312,10.796,3628943,0
2011-10-27,11.28,11.754,11.27,11.563,3158288,0
2011-10-28,11.499,11.8,11.372,11.489,3474126,0
2011-10-31,11.315,11.481,10.54,10.557,5033492,0
2011-11-01,9.746,10.295,9.4086,10.13,3712317,0
2011-11-02,10.54,10.686,10.111,10.422,2355099,0
2011-11-03,10.503,10.731,10.111,10.485,4543089,0
2011-11-04,10.422,10.567,10.093,10.367,2142998,0
2011-11-07,10.367,10.595,10.228,10.54,2314777,0
2011-11-08,10.658,11.042,10.567,11.042,2885465,0
2011-11-09,10.54,10.714,10.247,10.286,2736387,0
2011-11-10,10.54,10.605,10.121,10.458,2523613,0
2011-11-11,10.614,10.905,10.503,10.895,2277822,0
2011-11-14,10.786,11.015,10.605,10.759,2205882,0
2011-11-15,10.614,10.905,10.467,10.832,1685518,0
2011-11-16,10.676,11.181,10.676,11.015,3202358,0
2011-11-17,10.942,11.142,10.001,10.139,3879234,0
2011-11-18,10.32,10.485,10.03,10.286,2284109,0
2011-11-21,9.884,9.938,9.455,9.746,2264375,0
2011-11-22,9.72,9.782,9.537,9.629,1986473,0
2011-11-23,9.455,9.455,9.053,9.1264,2670963,0
2011-11-25,8.952,9.2438,8.925,8.9795,810272,0
2011-11-28,9.518,9.764,9.4619,9.646,1966473,0
2011-11-29,9.682,9.81,9.528,9.682,2321695,0
2011-11-30,10.403,10.549,10.194,10.54,2456917,0
2011-12-01,10.567,10.695,10.276,10.43,2459591,0
2011-12-02,10.586,10.676,10.303,10.605,2673289,0
2011-12-05,10.895,11.033,10.458,10.549,1930664,0
2011-12-06,10.449,10.586,10.103,10.165,2631479,0
2011-12-07,10.021,10.121,9.7,9.983,2398535,0
2011-12-08,9.874,9.947,9.3808,9.4086,1738212,0
2011-12-09,9.4452,10.03,9.4452,10.001,2479706,0
2011-12-12,9.655,9.728,9.1628,9.3808,1656759,0
2011-12-13,9.508,9.638,9.0161,9.0891,1835115,0
2011-12-14,8.9067,8.97,8.432,8.5051,3384686,0
2011-12-15,8.7422,8.9156,8.5323,8.5598,2192861,0
2011-12-16,8.7149,8.7969,8.5781,8.7515,2614664,0
2011-12-19,8.8518,8.8883,8.4412,8.5142,2246900,0
2011-12-20,8.8151,9.2708,8.8151,9.2079,1528425,0
2011-12-21,9.235,9.3086,8.9428,9.2805,1973269,0
2011-12-22,9.3358,9.4718,9.2273,9.3711,1095792,0
2011-12-23,9.546,9.7,9.3808,9.646,1155208,0
2011-12-27,9.528,9.737,9.508,9.638,687526,0
2011-12-28,9.682,9.72,9.2273,9.2621,1006646,0
2011-12-29,9.2176,9.4906,9.2079,9.4086,817181,0
2011-12-30,9.3808,9.508,9.327,9.3623,673855,0
2012-01-03,9.71,10.064,9.663,9.993,1403998,0
2012-01-04,9.956,9.993,9.629,9.71,1424801,0
2012-01-05,9.655,9.864,9.4619,9.746,1465440,0
2012-01-06,9.792,9.847,9.619,9.782,872987,0
2012-01-09,9.874,10.039,9.828,9.884,1253484,0
2012-01-10,10.146,10.449,10.121,10.266,2458883,0
2012-01-11,10.266,10.276,9.4807,9.518,2650091,0
2012-01-12,9.629,9.655,8.97,8.9984,5873753,0
2012-01-13,8.925,8.989,8.7149,8.8427,1704794,0
2012-01-17,9.1264,9.1341,8.5323,8.5598,1809126,0
2012-01-18,8.5963,8.989,8.5963,8.8427,1761834,0
2012-01-19,8.9616,9.053,8.8699,8.9067,1689473,0
2012-01-20,8.8975,8.952,8.7605,8.8609,958636,0
2012-01-23,8.925,8.989,8.7057,8.7422,2228359,0
2012-01-24,8.6602,8.989,8.4595,8.97,2648506,0
2012-01-25,9.0065,9.3086,8.7879,9.29,1721801,0
2012-01-26,9.3908,9.4619,8.9616,8.9984,4224679,0
2012-01-27,8.97,9.1704,8.97,9.1073,1879779,0
2012-01-30,8.9616,9.18,8.925,9.1264,1299486,0
2012-01-31,9.1532,9.3623,9.0987,9.327,2161507,0
2012-02-01,9.455,9.609,9.3987,9.4906,2650913,0
2012-02-02,9.4718,9.773,9.3908,9.737,1844842,0
2012-02-03,9.801,9.974,9.71,9.965,1785077,0
2012-02-06,9.837,10.121,9.691,10.093,2037136,0
2012-02-07,10.03,10.338,9.91,10.295,1581221,0
2012-02-08,10.329,10.422,10.074,10.357,1428111,0
2012-02-09,10.586,10.823,10.204,10.422,4809551,0
2012-02-10,10.074,10.522,10.074,10.303,2788168,0
2012-02-13,10.403,10.493,10.228,10.32,3305367,0
2012-02-14,10.303,10.403,10.039,10.204,1832116,0
2012-02-15,10.256,10.32,9.974,10.32,2206619,0
2012-02-16,10.213,10.605,10.084,10.439,2766372,0
2012-02-17,10.476,10.759,10.467,10.741,1519404,0
2012-02-21,10.859,11.023,10.731,10.933,2367140,0
2012-02-22,10.933,11.078,10.778,11.006,1712680,0
2012-02-23,11.059,11.306,10.95,11.087,1642380,0
2012-02-24,11.181,11.261,11.087,11.106,1188114,0
2012-02-27,11.132,11.132,10.823,11.05,1551836,0
2012-02-28,11.097,11.181,10.987,11.123,1478860,0
2012-02-29,11.207,11.289,10.95,11.05,1430808,0
2012-03-01,11.059,11.763,11.042,11.68,2490589,0
2012-03-02,11.616,11.671,11.27,11.545,2126710,0
2012-03-05,11.433,11.433,11.106,11.161,939952,0
2012-03-06,10.95,10.95,10.422,10.493,1605841,0
2012-03-07,10.532,10.832,10.493,10.714,798485,0
2012-03-08,10.905,10.933,10.786,10.859,1464353,0
2012-03-09,10.895,10.933,10.695,10.731,1511252,0
2012-03-12,10.714,10.786,10.329,10.357,1348519,0
2012-03-13,10.413,10.595,10.222,10.422,1289899,0
2012-03-14,10.413,10.413,9.956,10.057,2832662,0
2012-03-15,10.057,10.084,9.819,9.928,2339958,0
2012-03-16,10.001,10.039,9.9,9.938,2218900,0
2012-03-19,9.947,9.974,9.773,9.792,1751295,0
2012-03-20,9.672,9.782,9.518,9.764,980498,0
2012-03-21,9.655,9.755,9.3808,9.7,1950034,0
2012-03-22,9.4718,9.629,9.2273,9.3987,2376213,0
2012-03-23,9.4274,9.4452,9.2525,9.4175,2508776,0
2012-03-26,9.581,9.629,9.455,9.4995,1687536,0
2012-03-27,9.555,9.562,9.1532,9.1628,1441786,0
2012-03-28,9.1532,9.2079,8.7696,8.8427,2220286,0
2012-03-29,8.8975,8.97,8.651,8.8061,1779811,0
2012-03-30,8.8699,9.1895,8.7787,9.1532,1422702,0
2012-04-02,9.1532,9.235,9.0891,9.1169,1844416,0
2012-04-03,9.1169,9.1169,8.7605,8.8609,1962509,0
2012-04-04,8.7333,8.7515,8.6054,8.7057,2318935,0
2012-04-05,8.6874,8.8883,8.651,8.7057,1548019,0
2012-04-09,8.5232,8.6147,8.3134,8.4776,1300070,0
2012-04-10,8.432,8.5232,8.0212,8.0487,1969115,0
2012-04-11,8.1581,8.2493,8.0669,8.0943,1387373,0
2012-04-12,8.1949,8.6784,8.1764,8.6692,2486302,0
2012-04-13,8.5963,8.5963,8.3042,8.3042,1442434,0
2012-04-16,8.3774,8.4685,8.0669,8.0762,2195565,0
2012-04-17,8.2677,8.4412,8.1949,8.2493,1506946,0
2012-04-18,8.2039,8.3863,8.0943,8.1491,1630838,0
2012-04-19,8.1491,8.4776,8.1491,8.2951,2727478,0
2012-04-20,8.4227,8.5232,8.359,8.3863,2393944,0
2012-04-23,8.1673,8.3227,8.0852,8.3227,1492360,0
2012-04-24,8.3408,8.4595,8.2313,8.4139,1458967,0
2012-04-25,8.496,8.952,8.4503,8.952,2766777,0
2012-04-26,8.8151,8.9156,8.6054,8.6602,2388196,0
2012-04-27,8.6602,8.6965,8.432,8.4595,1670216,0
2012-04-30,8.4412,8.4503,8.2493,8.432,1665933,0
2012-05-01,8.432,8.7422,8.3957,8.6147,1221449,0
2012-05-02,8.5414,8.5414,8.3774,8.432,777902,0
2012-05-03,8.432,8.4412,8.0579,8.1126,1168639,0
2012-05-04,8.0305,8.0669,7.7019,7.8298,1463474,0
2012-05-07,7.7566,7.8663,7.5196,7.8663,1460700,0
2012-05-08,7.7933,7.7933,7.3825,7.6836,2399583,0
2012-05-09,7.4828,7.7202,7.3917,7.638,1900862,0
2012-05-10,7.7386,7.9483,7.6107,7.6198,1440364,0
2012-05-11,7.5925,7.7566,7.4828,7.5103,763046,0
2012-05-14,7.3825,7.3825,7.1545,7.1636,1526428,0
2012-05-15,7.1364,7.1909,6.8167,6.8167,1520196,0
2012-05-16,6.8167,7.0267,6.5795,6.607,2263986,0
2012-05-17,6.6251,6.8989,6.5795,6.689,1476975,0
2012-05-18,6.7712,6.8625,6.5613,6.607,1031272,0
2012-05-21,6.6251,7.0724,6.6251,7.0632,834237,0
2012-05-22,6.981,7.0632,6.8625,6.9444,1604646,0
2012-05-23,6.8625,7.2093,6.7257,7.1271,1546499,0
2012-05-24,7.1909,7.3551,6.8897,7.0267,1626516,0
2012-05-25,7.0267,7.3096,6.981,7.255,1173570,0
2012-05-29,7.5196,7.6471,7.4009,7.4646,946329,0
2012-05-30,7.255,7.255,6.972,7.0449,1486350,0
2012-05-31,7.0449,7.0995,6.7529,7.0541,1471889,0
2012-06-01,6.9354,6.9626,6.7438,6.8625,1700406,0
2012-06-04,6.9536,6.9536,6.5339,6.7802,2058807,0
2012-06-05,6.7619,7.0995,6.7257,6.9444,1942790,0
2012-06-06,7.0724,7.3459,7.0724,7.2365,2074149,0
2012-06-07,7.4189,7.4738,7.1636,7.2001,1626098,0
2012-06-08,7.1089,7.2001,6.972,7.0814,1646716,0
2012-06-11,7.2365,7.2732,6.6707,6.6707,1874753,0
2012-06-12,6.7529,6.8442,6.698,6.7802,2751127,0
2012-06-13,6.7162,6.7257,6.4336,6.4701,4135450,0
2012-06-14,6.4974,6.6433,6.3241,6.4336,3221693,0
2012-06-15,6.4609,6.5795,6.4243,6.5795,1520521,0
2012-06-18,6.5339,6.5339,6.3056,6.3332,2417981,0
2012-06-19,6.4153,6.4883,6.3515,6.3604,2536836,0
2012-06-20,6.397,6.4427,6.2055,6.2874,2570181,0
2012-06-21,6.2785,6.3056,5.7857,5.7857,5062491,0
2012-06-22,5.9042,5.9133,5.7034,5.7582,3395833,0
2012-06-25,5.7034,5.7034,5.4662,5.5209,2272683,0
2012-06-26,5.5026,5.5209,5.3109,5.3475,2413510,0
2012-06-27,5.4571,5.7857,5.4207,5.7401,3433792,0
2012-06-28,5.6487,5.7673,5.5483,5.7309,2963750,0
2012-06-29,6.0594,6.2237,5.9954,6.2237,3664845,0
2012-07-02,6.1779,6.2693,6.0594,6.2419,1073324,0
2012-07-03,6.3424,6.5156,6.3056,6.4336,1249416,0
2012-07-05,6.3696,6.4701,6.2327,6.4061,1399918,0
2012-07-06,6.2693,6.3056,6.1688,6.2327,773893,0
2012-07-09,6.2327,6.3332,6.1322,6.2237,908640,0
2012-07-10,6.2602,6.3056,5.9315,6.0136,1105359,0
2012-07-11,6.0319,6.1779,6.0229,6.1322,1262244,0
2012-07-12,6.0229,6.0594,5.7947,5.8223,1419909,0
2012-07-13,5.8768,5.9042,5.7309,5.8313,1248400,0
2012-07-16,5.8223,5.9407,5.7309,5.886,1051116,0
2012-07-17,5.9407,6.2966,5.8678,6.2602,1926637,0
2012-07-18,6.2327,6.5339,6.1688,6.5067,2039884,0
2012-07-19,6.5977,7.0267,6.5704,6.8716,3398722,0
2012-07-20,6.7619,6.8989,6.7257,6.8533,1528490,0
2012-07-23,6.7529,6.8349,6.5977,6.7986,1446756,0
2012-07-24,6.8167,6.8533,6.5977,6.6799,2031250,0
2012-07-25,6.7895,6.9354,6.5249,6.689,2264047,0
2012-07-26,6.8258,7.2183,6.8258,7.2001,2355325,0
2012-07-27,7.2183,7.3825,7.1179,7.2641,2019592,0
2012-07-30,7.2821,7.41,7.1727,7.4009,1725516,0
2012-07-31,7.3917,7.556,7.2821,7.2913,1805074,0
2012-08-01,7.3551,7.6655,7.3279,7.5925,1840621,0
2012-08-02,7.4189,7.5925,7.2183,7.2732,2015813,0
2012-08-03,7.4646,7.556,7.2732,7.3551,2180598,0
2012-08-06,7.3459,7.6564,7.3187,7.6198,1170155,0
2012-08-07,7.5651,7.8844,7.5196,7.7842,3213040,0
2012-08-08,7.7386,7.8663,7.6471,7.711,1343182,0
2012-08-09,7.6836,8.1217,7.6747,8.0395,2527090,0
2012-08-10,7.9576,8.1491,7.8388,8.1217,2356999,0
2012-08-13,8.0579,8.1764,7.7202,7.7933,3311676,0
2012-08-14,7.8663,8.0212,7.8116,7.9211,2509446,0
2012-08-15,7.9119,7.9483,7.8481,7.8844,1168927,0
2012-08-16,7.9302,8.0487,7.9027,8.0122,1605152,0
2012-08-17,7.9848,8.0487,7.9302,7.9576,1512489,0
2012-08-20,7.9302,8.0943,7.8663,8.0395,2402328,0
2012-08-21,8.0943,8.2222,7.9483,7.9666,2396342,0
2012-08-22,7.9302,7.9848,7.7019,7.8936,1871408,0
2012-08-23,7.8754,7.8754,7.6198,7.6564,1374023,0
2012-08-24,7.6289,7.6471,7.41,7.5285,2375424,0
2012-08-27,7.5377,7.5834,7.1727,7.2001,2765192,0
2012-08-28,7.2457,7.3003,7.1455,7.2001,1268587,0
2012-08-29,7.2001,7.255,6.8897,7.0632,1242819,0
2012-08-30,7.0084,7.0449,6.7257,6.7529,1878084,0
2012-08-31,6.8349,6.9444,6.7529,6.7895,1850633,0
2012-09-04,6.7986,6.8258,6.6707,6.7895,2310466,0
2012-09-05,6.8167,6.8989,6.7073,6.8808,1590743,0
2012-09-06,6.981,7.2457,6.9626,7.1364,1886228,0
2012-09-07,7.0995,7.7386,7.0995,7.5925,4182348,0
2012-09-10,7.5651,7.8481,7.5196,7.6564,1951980,0
2012-09-11,7.6836,8.0305,7.6836,7.9302,1930722,0
2012-09-12,7.9939,8.0487,7.8663,7.9211,1135584,0
2012-09-13,8.0762,8.2951,7.9848,8.2493,4139822,0
2012-09-14,8.3774,8.7605,8.3774,8.4776,3019966,0
2012-09-17,8.432,8.4595,8.1126,8.2403,1339866,0
2012-09-18,8.1581,8.2039,7.9939,8.1126,2203746,0
2012-09-19,8.0579,8.1949,7.9666,8.0579,1858795,0
2012-09-20,7.9393,8.2677,7.8481,8.1764,1947235,0
2012-09-21,8.359,8.4227,8.1673,8.2039,2878476,0
2012-09-24,8.0943,8.0943,7.7749,7.8205,2446319,0
2012-09-25,7.8754,7.9119,7.4009,7.5103,3032854,0
2012-09-26,7.4465,7.4555,7.1636,7.255,2736642,0
2012-09-27,7.3551,7.4009,7.2093,7.2732,2568048,0
2012-09-28,7.2249,7.2432,7.0503,7.1513,1434223,0
2012-10-01,7.2093,7.3825,7.0906,7.1455,2311170,0
2012-10-02,7.1909,7.3641,6.9994,7.2913,2679111,0
2012-10-03,7.2641,7.2641,7.0724,7.1089,2747543,0
2012-10-04,7.2001,7.4373,7.1727,7.2821,2366735,0
2012-10-05,7.255,7.3187,7.0906,7.1271,1341171,0
2012-10-08,7.0632,7.1909,7.0084,7.1271,742047,0
2012-10-09,7.1545,7.4009,7.1545,7.3187,2344954,0
2012-10-10,7.255,7.3825,7.1636,7.2274,1859140,0
2012-10-11,7.3187,7.4009,7.2001,7.3187,1897517,0
2012-10-12,7.3187,7.3825,7.1909,7.3733,1539314,0
2012-10-15,7.3279,7.3825,7.1727,7.3003,1012738,0
2012-10-16,7.3096,7.4555,7.2821,7.41,2947220,0
2012-10-17,7.4465,7.7658,7.4465,7.7202,2443673,0
2012-10-18,7.6564,7.7476,7.5742,7.6017,2584470,0
2012-10-19,7.5742,7.6564,7.3459,7.4373,2495702,0
2012-10-22,7.2913,7.3825,7.2001,7.3003,1674346,0
2012-10-23,7.1636,7.1727,7.0267,7.0906,1158948,0
2012-10-24,7.0906,7.1727,6.8989,6.8989,2852738,0
2012-10-25,6.972,7.0814,6.7712,6.8897,3282963,0
2012-10-26,6.7802,6.8716,6.6343,6.6433,2449301,0
2012-10-31,6.6648,6.7015,6.5454,6.5729,1518471,0
2012-11-01,6.5339,6.9354,6.5339,6.9172,2010928,0
2012-11-02,6.9172,6.9263,6.7895,6.8258,2148041,0
2012-11-05,6.8077,7.0359,6.7712,6.908,1252271,0
2012-11-06,6.8167,6.9444,6.7347,6.7802,1622202,0
2012-11-07,6.698,6.698,6.4427,6.4701,1514755,0
2012-11-08,6.4791,6.5887,6.2785,6.2874,1885223,0
2012-11-09,6.3241,6.5067,6.2327,6.4243,2044224,0
2012-11-12,6.4791,6.4883,6.3696,6.388,794900,0
2012-11-13,6.3056,6.4609,6.2602,6.3604,1240169,0
2012-11-14,6.3696,6.4061,6.2693,6.2966,1689362,0
2012-11-15,6.2419,6.3241,6.0959,6.1779,3147024,0
2012-11-16,6.1322,6.2237,6.0594,6.1779,2199432,0
2012-11-19,6.3056,6.7347,6.2966,6.7347,2299166,0
2012-11-20,6.698,6.698,6.4791,6.5613,904073,0
2012-11-21,6.5613,6.5977,6.5067,6.5977,672567,0
2012-11-23,6.6433,6.6524,6.5249,6.6161,473009,0
2012-11-26,6.5613,6.5704,6.388,6.397,922303,0
2012-11-27,6.3786,6.4518,6.3241,6.3604,1018457,0
2012-11-28,6.1963,6.4336,6.1963,6.4153,1119254,0
2012-11-29,6.4518,6.7162,6.4518,6.6251,2106911,0
2012-11-30,6.6648,6.9311,6.6556,6.9035,10783994,0
2012-12-03,6.9444,6.9444,6.7529,6.8077,2645680,0
2012-12-04,6.8077,6.8716,6.7347,6.7895,1875574,0
2012-12-05,6.7895,6.9536,6.7712,6.908,1931725,0
2012-12-06,6.8442,6.9626,6.7438,6.7712,1837504,0
2012-12-07,6.7986,6.8808,6.698,6.7162,1310957,0
2012-12-10,6.7347,7.1818,6.7073,7.1545,2414691,0
2012-12-11,7.3187,7.6289,7.3003,7.4465,3679770,0
2012-12-12,7.5377,7.7566,7.4738,7.4828,3347056,0
2012-12-13,7.5196,7.5196,7.2093,7.2365,3457347,0
2012-12-14,7.2183,7.4009,7.1455,7.3917,1410491,0
2012-12-17,7.41,7.492,7.3641,7.41,1572237,0
2012-12-18,7.337,7.5651,7.2821,7.5651,1352153,0
2012-12-19,7.6107,7.7566,7.5651,7.6836,2416984,0
2012-12-20,7.6655,7.6836,7.5103,7.556,1203495,0
2012-12-21,7.3459,7.4009,7.2913,7.3733,1227187,0
2012-12-24,7.337,7.3733,7.2183,7.337,437325,0
2012-12-26,7.3641,7.3917,7.0906,7.1636,1134054,0
2012-12-27,7.2274,7.337,7.1455,7.3096,1372578,0
2012-12-28,7.2274,7.2732,7.1909,7.2183,577258,0
2012-12-31,7.1455,7.6107,7.1455,7.556,1715780,0
2013-01-02,7.8023,7.9757,7.6836,7.8298,2103068,0
2013-01-03,7.7933,7.9757,7.693,7.8573,1228084,0
2013-01-04,7.8298,8.1949,7.7933,8.1673,1523499,0
2013-01-07,7.9757,8.0762,7.8936,8.0487,1240544,0
2013-01-08,8.0943,8.1126,7.9757,8.0212,998982,0
2013-01-09,8.0122,8.0669,7.6836,7.7933,1282798,0
2013-01-10,7.8844,7.9119,7.7386,7.7658,1157044,0
2013-01-11,7.7842,7.8754,7.7019,7.7202,1342470,0
2013-01-14,7.7019,7.7294,7.5103,7.5834,1006534,0
2013-01-15,7.5742,7.9211,7.492,7.9211,978461,0
2013-01-16,7.8573,7.9757,7.8023,7.9576,1618105,0
2013-01-17,7.9939,8.1308,7.9211,8.1217,1619788,0
2013-01-18,8.1126,8.3408,8.0669,8.2769,1802758,0
2013-01-22,8.003,8.2587,7.9119,8.2493,2822238,0
2013-01-23,8.2162,8.4365,8.1427,8.4274,1914187,0
2013-01-24,8.4045,8.5963,8.359,8.4045,1533331,0
2013-01-25,8.4412,8.5872,8.3957,8.496,845314,0
2013-01-28,8.5232,8.5323,8.213,8.2313,1388849,0
2013-01-29,8.2677,8.3227,8.1126,8.2951,699381,0
2013-01-30,8.3227,8.4045,8.1949,8.2587,765875,0
2013-01-31,8.2493,8.4227,8.2313,8.3498,1296178,0
2013-02-01,8.3906,8.5835,8.3447,8.5007,1401045,0
2013-02-04,8.3957,8.5051,8.2769,8.2769,928320,0
2013-02-05,8.3357,8.4456,8.3357,8.3999,510206,0
2013-02-06,8.3357,8.464,8.2438,8.2989,844823,0
2013-02-07,8.2989,8.4456,8.2989,8.3814,1166855,0
2013-02-08,8.3906,8.4365,8.2254,8.308,1017728,0
2013-02-11,8.2493,8.2493,8.0212,8.0669,1111105,0
2013-02-12,8.0669,8.2222,8.003,8.0395,1804274,0
2013-02-13,8.0579,8.213,8.0212,8.2039,1193415,0
2013-02-14,8.1244,8.464,8.0783,8.354,2353399,0
2013-02-15,8.3906,8.5099,8.253,8.308,1715092,0
2013-02-19,8.2989,8.3722,8.1612,8.2071,1208945,0
2013-02-20,8.1704,8.253,7.748,7.794,1540229,0
2013-02-21,7.7389,7.748,7.5094,7.6747,1351828,0
2013-02-22,7.7113,7.7756,7.5828,7.7389,787840,0
2013-02-25,7.8031,7.904,7.647,7.6563,1778394,0
2013-02-26,7.7297,7.7297,7.3626,7.5368,1645785,0
2013-02-27,7.5001,7.7113,7.4725,7.6104,1165474,0
2013-02-28,7.5845,7.7599,7.5012,7.6584,997200,0
2013-03-01,7.6012,7.6195,7.4358,7.5094,1012006,0
2013-03-04,7.4634,7.4725,7.1696,7.3074,1180080,0
2013-03-05,7.3349,7.5186,7.2524,7.3901,1012392,0
2013-03-06,7.4174,7.5186,7.3717,7.4818,787356,0
2013-03-07,7.4908,7.7756,7.4908,7.7021,777775,0
2013-03-08,7.8492,7.8675,7.6286,7.6286,588866,0
2013-03-11,7.6378,7.8031,7.5552,7.6931,1056368,0
2013-03-12,7.6931,7.8123,7.6747,7.7389,1592291,0
2013-03-13,7.748,7.748,7.5736,7.7205,661102,0
2013-03-14,7.7664,7.9225,7.6931,7.9133,1242702,0
2013-03-15,7.9409,8.3447,7.9315,8.3447,2265591,0
2013-03-18,8.1335,8.3999,8.1244,8.3357,1603295,0
2013-03-19,8.2347,8.3631,7.9315,7.9683,1695940,0
2013-03-20,8.0328,8.1244,7.8031,7.9592,3449834,0
2013-03-21,7.9133,7.9683,7.8675,7.9409,2271552,0
2013-03-22,7.95,8.06,7.9133,7.9409,1538003,0
2013-03-25,8.005,8.1704,7.9592,8.0783,1827214,0
2013-03-26,8.0783,8.3722,8.0783,8.2898,1502922,0
2013-03-27,8.2162,8.4182,8.1978,8.4182,1158585,0
2013-03-28,8.4182,8.5192,8.3814,8.4732,1036217,0
2013-04-01,8.4182,8.4732,8.2989,8.3722,1518772,0
2013-04-02,8.3881,8.4896,8.2218,8.2588,2005746,0
2013-04-03,8.2438,8.2989,8.0417,8.06,4170501,0
2013-04-04,8.037,8.0741,7.8338,7.9446,3959079,0
2013-04-05,7.7756,7.8123,7.6286,7.7297,3640703,0
2013-04-08,7.7572,7.8399,7.6378,7.6931,1734646,0
2013-04-09,7.7113,7.9225,7.6378,7.8492,1684929,0
2013-04-10,7.8429,7.9908,7.8338,7.9908,1104425,0
2013-04-11,8.0328,8.0693,7.8492,7.9775,1386264,0
2013-04-12,7.8985,7.8985,7.6768,7.7783,1334540,0
2013-04-15,7.6286,7.6747,7.3074,7.3166,2961624,0
2013-04-16,7.4084,7.4818,7.2524,7.3349,1096103,0
2013-04-17,7.1963,7.2056,6.8084,6.8546,2791739,0
2013-04-18,6.8852,7.0871,6.6923,6.9953,2200439,0
2013-04-19,7.0486,7.0486,6.7438,6.8824,1219231,0
2013-04-22,6.9285,7.1687,6.8639,7.1408,769791,0
2013-04-23,7.1778,7.1778,6.9746,7.104,1109936,0
2013-04-24,7.1224,7.3534,7.104,7.1778,944769,0
2013-04-25,7.2518,7.3995,7.0486,7.3072,1871664,0
2013-04-26,7.3165,7.3534,7.1224,7.1687,730565,0
2013-04-29,7.2518,7.4734,7.2518,7.4089,769518,0
2013-04-30,7.4247,7.4803,7.3596,7.434,573781,0
2013-05-01,7.3719,7.3719,7.0947,7.1593,1487408,0
2013-05-02,7.2149,7.4365,7.1593,7.3719,640754,0
2013-05-03,7.4734,7.5752,7.4734,7.5104,601748,0
2013-05-06,7.5197,7.6214,7.4734,7.5197,544005,0
2013-05-07,7.5752,7.5845,7.3812,7.4458,1197877,0
2013-05-08,7.4549,7.5012,7.3349,7.3719,1439403,0
2013-05-09,7.3903,7.6028,7.3442,7.5473,618183,0
2013-05-10,7.4089,7.6305,7.3534,7.6119,967444,0
2013-05-13,7.6028,7.6028,7.4274,7.4549,360628,0
2013-05-14,7.4089,7.4734,7.2887,7.4089,1096309,0
2013-05-15,7.3165,7.418,7.2887,7.3812,649804,0
2013-05-16,7.3719,7.6214,7.3628,7.6214,836531,0
2013-05-17,7.6305,7.7783,7.5659,7.7138,1120136,0
2013-05-20,7.6768,7.9355,7.6584,7.8429,616473,0
2013-05-21,7.7783,8.0555,7.7229,8.0187,1171160,0
2013-05-22,7.9723,8.0649,7.8522,7.8522,1772915,0
2013-05-23,7.649,7.8338,7.5845,7.8153,920106,0
2013-05-24,7.7229,7.7691,7.6119,7.6674,836760,0
2013-05-28,7.7875,7.9355,7.6768,7.7045,686960,0
2013-05-29,7.649,7.7507,7.5845,7.7322,252819,0
2013-05-30,7.7045,8.037,7.6305,7.9723,948531,0
2013-05-31,7.9164,8.0557,7.8514,7.9443,2008292,0
2013-06-03,7.9631,8.3326,7.9631,8.3141,1645840,0
2013-06-04,8.2772,8.3049,8.1755,8.1941,861835,0
2013-06-05,8.157,8.2678,8.0833,8.2493,1030441,0
2013-06-06,8.2678,8.3326,8.1755,8.2034,2570607,0
2013-06-07,8.2493,8.6929,8.1941,8.6652,2448556,0
2013-06-10,8.6837,8.8129,8.6466,8.7115,1821233,0
2013-06-11,8.5728,8.6375,8.3696,8.3789,1487809,0
2013-06-12,8.4436,8.582,8.1108,8.1386,1436392,0
2013-06-13,8.12,8.1941,8.0741,8.1386,1620370,0
2013-06-14,8.1386,8.2772,8.1016,8.2034,1058580,0
2013-06-17,8.2493,8.5082,8.1848,8.4436,679236,0
2013-06-18,8.4528,8.6282,8.3974,8.4158,818053,0
2013-06-19,8.3974,8.5267,8.3234,8.3696,2004512,0
2013-06-20,8.231,8.2863,8.037,8.0649,3322156,0
2013-06-21,8.1016,8.1479,7.7783,7.926,2626111,0
2013-06-24,7.7507,7.9169,7.5382,7.7691,2178187,0
2013-06-25,7.8429,7.9723,7.7599,7.9076,799761,0
2013-06-26,7.954,8.0094,7.88,7.9723,582863,0
2013-06-27,8.0002,8.1295,7.9816,8.0187,613633,0
2013-06-28,7.9816,8.037,7.88,7.8985,940247,0
2013-07-01,7.9446,8.12,7.9169,8.0924,727143,0
2013-07-02,8.0464,8.0744,7.8979,8.0557,2080848,0
2013-07-03,8.0094,8.0744,7.9351,8.0001,467366,0
2013-07-05,8.0187,8.1295,7.9169,8.12,877653,0
2013-07-08,8.1479,8.2493,8.0833,8.1479,812003,0
2013-07-09,8.2125,8.2588,8.0924,8.2218,741359,0
2013-07-10,8.2218,8.2772,8.0187,8.2034,853371,0
2013-07-11,8.3326,8.5635,8.3141,8.5174,1202279,0
2013-07-12,8.5196,8.5661,8.464,8.5291,1072792,0
2013-07-15,8.5635,8.6097,8.4803,8.5267,652822,0
2013-07-16,8.5196,8.5661,8.2691,8.3714,613672,0
2013-07-17,8.3805,8.4361,8.3248,8.3805,447533,0
2013-07-18,8.425,8.6282,8.3881,8.4989,880032,0
2013-07-19,8.5847,8.5941,8.4361,8.5754,1353309,0
2013-07-22,8.6005,8.9795,8.582,8.8407,1378815,0
2013-07-23,8.8407,9.1552,8.8407,9.1187,1750307,0
2013-07-24,9.1273,9.331,8.8407,8.8407,1818564,0
2013-07-25,8.8166,9.4659,8.8074,9.3368,1870646,0
2013-07-26,9.3095,9.3368,9.1417,9.29,1187962,0
2013-07-29,9.328,9.328,9.0021,9.0491,794878,0
2013-07-30,9.0301,9.114,8.956,9.0021,863744,0
2013-07-31,8.989,9.57,8.989,9.4224,1970728,0
2013-08-01,9.512,9.949,9.512,9.718,2253570,0
2013-08-02,9.67,9.837,9.586,9.763,1725553,0
2013-08-05,9.727,9.745,9.625,9.644,654850,0
2013-08-06,9.661,9.745,9.56,9.688,1021221,0
2013-08-07,9.605,9.791,9.586,9.718,1033999,0
2013-08-08,9.753,9.875,9.661,9.819,796255,0
2013-08-09,9.781,9.856,9.708,9.801,748669,0
2013-08-12,9.679,9.847,9.532,9.644,806748,0
2013-08-13,9.595,9.698,9.586,9.625,632656,0
2013-08-14,9.652,9.745,9.586,9.688,511319,0
2013-08-15,9.644,9.736,9.3182,9.625,1261385,0
2013-08-16,9.644,9.652,9.4758,9.541,458524,0
2013-08-19,9.532,9.532,9.3544,9.3827,642213,0
2013-08-20,9.3182,9.652,9.3182,9.578,482190,0
2013-08-21,9.502,9.56,9.328,9.3827,643168,0
2013-08-22,9.3827,9.541,9.2708,9.3632,1076615,0
2013-08-23,9.3632,9.4195,9.1876,9.328,942367,0
2013-08-26,9.328,9.328,9.0396,9.0673,1343552,0
2013-08-27,9.0396,9.0396,8.8817,8.9372,1025899,0
2013-08-28,8.956,9.1512,8.9185,9.0852,1182127,0
2013-08-29,9.0948,9.2612,9.0301,9.0673,787609,0
2013-08-30,9.0767,9.178,9.0491,9.178,1390674,0
2013-09-03,9.2708,9.328,9.0673,9.1608,1014965,0
2013-09-04,9.1322,9.3632,9.114,9.3544,820878,0
2013-09-05,9.3544,9.625,9.3544,9.578,838923,0
2013-09-06,9.708,9.829,9.56,9.688,975949,0
2013-09-09,9.763,9.856,9.679,9.801,982796,0
2013-09-10,9.772,9.837,9.586,9.679,802734,0
2013-09-11,9.661,9.661,9.512,9.615,707135,0
2013-09-12,9.568,9.605,9.4294,9.551,570670,0
2013-09-13,9.541,9.605,9.4659,9.568,487747,0
2013-09-16,9.718,9.986,9.679,9.81,1345478,0
2013-09-17,9.801,9.93,9.727,9.763,496026,0
2013-09-18,9.753,9.958,9.652,9.893,799707,0
2013-09-19,9.912,9.92,9.679,9.763,786237,0
2013-09-20,9.781,9.829,9.644,9.708,780770,0
2013-09-23,9.698,9.698,9.3632,9.3827,570278,0
2013-09-24,9.373,9.456,9.1417,9.3632,804467,0
2013-09-25,9.4017,9.4017,9.178,9.2069,1551047,0
2013-09-26,9.2069,9.29,9.0396,9.2263,950509,0
2013-09-27,9.1973,9.2805,9.0578,9.2166,789117,0
2013-09-30,9.0948,9.2438,9.0207,9.2069,1231048,0
2013-10-01,9.1684,9.4847,9.1608,9.373,1050690,0
2013-10-02,9.2805,9.4481,9.1512,9.4195,1780904,0
2013-10-03,9.4392,9.512,9.2997,9.4392,997122,0
2013-10-04,9.4195,9.688,9.3466,9.578,912849,0
2013-10-07,9.4758,9.625,9.3928,9.605,877791,0
2013-10-08,9.595,9.688,9.3095,9.3632,843109,0
2013-10-09,9.3368,9.3827,9.0673,9.2263,598245,0
2013-10-10,9.3095,9.4945,9.3095,9.4481,356596,0
2013-10-11,9.4116,9.661,9.373,9.625,646702,0
2013-10-14,9.532,9.92,9.532,9.893,559908,0
2013-10-15,9.67,9.837,9.644,9.819,1301195,0
2013-10-16,9.847,9.977,9.819,9.902,1022118,0
2013-10-17,9.885,10.191,9.865,10.107,901944,0
2013-10-18,10.191,10.404,10.162,10.274,833922,0
2013-10-21,10.245,10.337,10.079,10.211,1220533,0
2013-10-22,10.219,10.311,10.033,10.059,1020884,0
2013-10-23,9.93,9.949,9.718,9.727,1267730,0
2013-10-24,9.644,9.644,9.1973,9.4195,1459269,0
2013-10-25,9.4017,9.856,9.3544,9.837,1426165,0
2013-10-28,9.81,9.977,9.661,9.81,986131,0
2013-10-29,9.847,10.024,9.763,9.986,660451,0
2013-10-30,9.968,10.107,9.856,9.902,497510,0
2013-10-31,9.865,9.995,9.819,9.885,488792,0
2013-11-01,9.902,9.921,9.687,9.744,882606,0
2013-11-04,9.762,9.847,9.678,9.79,574554,0
2013-11-05,9.727,9.727,9.53,9.558,696464,0
2013-11-06,9.623,9.772,9.576,9.727,629913,0
2013-11-07,9.762,9.762,9.3056,9.3056,1007253,0
2013-11-08,9.2572,9.4363,9.2398,9.3987,675230,0
2013-11-11,9.4086,9.4916,9.3144,9.3603,792116,0
2013-11-12,9.3339,9.3799,9.0256,9.0719,1482777,0
2013-11-13,9.0161,9.1093,8.9691,9.0539,746624,0
2013-11-14,9.0256,9.1742,8.9786,9.1283,557881,0
2013-11-15,9.1283,9.156,8.9691,9.0065,575342,0
2013-11-18,8.988,9.0445,8.7265,8.8199,928470,0
2013-11-19,8.764,8.9502,8.7358,8.9221,775526,0
2013-11-20,8.9409,9.0161,8.848,8.8944,619508,0
2013-11-21,8.8853,9.0539,8.8293,9.035,1018885,0
2013-11-22,9.0161,9.0161,8.7079,8.8666,1084666,0
2013-11-25,8.876,8.876,8.6426,8.7079,793486,0
2013-11-26,8.6892,8.8012,8.5866,8.7452,447618,0
2013-11-27,8.6798,8.6985,8.5679,8.6332,370393,0
2013-11-29,8.6519,8.7732,8.5961,8.7265,261624,0
2013-12-02,8.6519,8.8012,8.5774,8.6426,845558,0
2013-12-03,8.5866,8.764,8.4652,8.7079,787195,0
2013-12-04,8.6798,8.9786,8.6612,8.9786,1521403,0
2013-12-05,8.4186,8.4186,8.0359,8.1665,6391451,0
2013-12-06,8.3158,8.5679,8.2599,8.5679,4598686,0
2013-12-09,8.6053,8.6612,8.4746,8.5491,2523224,0
2013-12-10,8.5679,8.6053,8.4746,8.5025,2365714,0
2013-12-11,8.5961,8.5961,8.4372,8.4465,1035590,0
2013-12-12,8.4372,8.4932,8.3065,8.4279,2022095,0
2013-12-13,8.4186,8.4465,8.2973,8.3533,1788901,0
2013-12-16,8.4279,8.4932,8.4093,8.4465,1057671,0
2013-12-17,8.4746,8.4839,8.2412,8.2412,1162190,0
2013-12-18,8.2692,8.3158,8.1293,8.2227,2935939,0
2013-12-19,8.2505,8.3065,8.1665,8.2599,1309066,0
2013-12-20,8.2227,8.4746,8.2227,8.4652,1379959,0
2013-12-23,8.4839,8.5866,8.4746,8.5118,1523721,0
2013-12-24,8.5025,8.5961,8.4372,8.5961,876659,0
2013-12-26,8.6332,8.7545,8.6053,8.6798,492137,0
2013-12-27,8.5586,8.6519,8.5491,8.6426,2571313,0
2013-12-30,8.6519,8.7452,8.624,8.6798,1629069,0
2013-12-31,8.6986,8.8292,8.6706,8.7452,1477241,0
2014-01-02,8.7265,8.7826,8.624,8.6892,1739143,0
2014-01-03,8.6985,8.7732,8.6612,8.6892,1212097,0
2014-01-06,8.6892,8.7171,8.6053,8.6426,1180302,0
2014-01-07,8.6332,8.6519,8.5304,8.5399,752913,0
2014-01-08,8.4839,8.624,8.4652,8.5679,1095582,0
2014-01-09,8.5586,8.5586,8.3533,8.4279,1507693,0
2014-01-10,8.3811,8.624,8.325,8.5679,1533657,0
2014-01-13,8.5679,8.5961,8.4279,8.4558,1074570,0
2014-01-14,8.4372,8.4652,8.3626,8.3999,778132,0
2014-01-15,8.3905,8.5679,8.3439,8.5304,1667106,0
2014-01-16,8.5025,8.624,8.4746,8.5866,877348,0
2014-01-17,8.5774,8.6053,8.4746,8.5399,770367,0
2014-01-21,8.5774,8.6146,8.5025,8.5679,1948685,0
2014-01-22,8.5586,8.6053,8.3905,8.4279,2301580,0
2014-01-23,8.4093,8.4932,8.2973,8.3905,1748143,0
2014-01-24,8.4093,8.4279,8.1198,8.2599,1980961,0
2014-01-27,8.2786,8.2786,7.9425,8.064,2653835,0
2014-01-28,8.0546,8.3439,8.0546,8.2973,2823375,0
2014-01-29,8.2227,8.2505,8.0266,8.064,1850571,0
2014-01-30,8.1385,8.3065,8.0546,8.2412,2397973,0
2014-01-31,8.0919,8.428,8.064,8.3251,1305803,0
2014-02-03,8.3626,8.3719,7.9799,8.0173,1793030,0
2014-02-04,8.0546,8.2227,7.9893,8.1853,1634155,0
2014-02-05,8.1665,8.4465,8.1571,8.3346,2087561,0
2014-02-06,8.3533,8.7732,8.3439,8.6612,3096065,0
2014-02-07,8.7545,8.8012,8.6146,8.6519,2119360,0
2014-02-10,8.6798,8.6892,8.5118,8.5118,1054102,0
2014-02-11,8.5025,8.7545,8.4839,8.7171,1458284,0
2014-02-12,8.7545,8.9409,8.7452,8.848,1732579,0
2014-02-13,9.0445,9.52,8.9131,9.4728,3647868,0
2014-02-14,9.4728,9.93,9.4728,9.697,4063416,0
2014-02-18,9.744,9.968,9.651,9.93,2321274,0
2014-02-19,9.885,10.136,9.856,10.034,2884147,0
2014-02-20,9.995,10.36,9.986,10.025,4445877,0
2014-02-21,10.015,10.153,9.986,10.07,1787311,0
2014-02-24,10.136,10.313,10.117,10.183,1813012,0
2014-02-25,10.173,10.238,10.033,10.228,2374482,0
2014-02-26,10.203,10.221,10.043,10.079,1308999,0
2014-02-27,10.089,10.287,10.004,10.238,2161573,0
2014-02-28,10.267,10.473,10.228,10.38,2575424,0
2014-03-03,10.221,10.418,10.221,10.408,1922152,0
2014-03-04,10.501,10.615,10.297,10.361,2654966,0
2014-03-05,10.341,10.341,10.163,10.228,2749827,0
2014-03-06,10.267,10.361,10.203,10.287,1201101,0
2014-03-07,10.297,10.38,10.212,10.371,1513712,0
2014-03-10,10.322,10.322,10.143,10.153,1694165,0
2014-03-11,10.163,10.183,9.994,10.051,1924771,0
2014-03-12,9.939,10.033,9.778,9.957,2062784,0
2014-03-13,9.985,10.051,9.817,9.863,1453712,0
2014-03-14,9.826,9.957,9.75,9.817,1578249,0
2014-03-17,9.854,10.143,9.845,10.051,1325958,0
2014-03-18,10.089,10.297,10.089,10.173,1434988,0
2014-03-19,10.143,10.521,10.079,10.435,3565687,0
2014-03-20,10.371,10.651,10.277,10.615,1556446,0
2014-03-21,10.679,10.793,10.596,10.633,1617862,0
2014-03-24,10.699,10.876,10.586,10.727,1943786,0
2014-03-25,10.811,11,10.699,10.811,3208422,0
2014-03-26,10.764,10.821,10.606,10.746,2594295,0
2014-03-27,10.727,11.121,10.699,10.952,2970993,0
2014-03-28,11.019,11.046,10.885,10.943,2610109,0
2014-03-31,11.019,11.317,11,11.233,2409009,0
2014-04-01,11.291,11.366,11.197,11.337,1622763,0
2014-04-02,11.337,11.487,11.281,11.439,1744466,0
2014-04-03,11.412,11.468,11.242,11.337,2541501,0
2014-04-04,11.429,11.61,11.394,11.412,1497641,0
2014-04-07,11.376,11.394,10.97,10.98,1192897,0
2014-04-08,11.054,11.281,11.019,11.242,1050721,0
2014-04-09,11.252,11.722,11.169,11.704,3619210,0
2014-04-10,11.674,11.674,11.112,11.197,2490977,0
2014-04-11,10.99,11.187,10.962,11.093,2041670,0
2014-04-14,11.197,11.337,11.054,11.102,2197042,0
2014-04-15,11.139,11.299,10.943,11.054,2638361,0
2014-04-16,11.439,11.759,11.308,11.704,8552524,0
2014-04-17,11.75,11.947,11.544,11.938,4376194,0
2014-04-21,11.966,12.172,11.852,12.078,3413233,0
2014-04-22,12.078,12.144,11.938,12.126,2324235,0
2014-04-23,12.126,12.2,12.002,12.172,2175283,0
2014-04-24,12.172,12.257,11.674,11.722,3930065,0
2014-04-25,11.636,11.976,11.544,11.788,2719834,0
2014-04-28,12.135,12.154,11.514,11.674,4632430,0
2014-04-29,11.833,12.481,11.833,12.227,5233000,0
2014-04-30,12.227,12.332,12.031,12.2,2889523,0
2014-05-01,12.191,12.378,11.947,11.966,2489946,0
2014-05-02,11.984,12.51,11.966,12.332,2173266,0
2014-05-05,12.237,12.342,12.068,12.126,1695218,0
2014-05-06,12.154,12.257,12.068,12.2,1930721,0
2014-05-07,12.227,12.342,12.154,12.312,1736290,0
2014-05-08,12.276,12.303,11.929,12.022,2131889,0
2014-05-09,11.984,12.022,11.337,11.684,3776943,0
2014-05-12,11.789,11.996,11.769,11.902,2142978,0
2014-05-13,11.948,11.948,11.75,11.798,840805,0
2014-05-14,11.789,11.882,11.704,11.731,744199,0
2014-05-15,11.656,11.684,11.231,11.533,1655789,0
2014-05-16,11.533,11.618,11.289,11.61,1390218,0
2014-05-19,11.581,11.816,11.505,11.618,517854,0
2014-05-20,11.581,11.664,11.364,11.496,783865,0
2014-05-21,11.825,11.948,11.712,11.834,1821047,0
2014-05-22,11.834,11.93,11.712,11.882,1049985,0
2014-05-23,11.91,12.004,11.882,11.958,1152898,0
2014-05-27,12.024,12.07,11.75,11.892,1559254,0
2014-05-28,11.948,12.09,11.779,11.93,1357308,0
2014-05-29,12.014,12.061,11.798,11.977,1386739,0
2014-05-30,11.958,12.221,11.93,12.221,1497035,0
2014-06-02,12.221,12.345,12.109,12.335,2202324,0
2014-06-03,12.279,12.419,12.211,12.399,3299631,0
2014-06-04,12.382,12.534,12.24,12.524,2005083,0
2014-06-05,12.494,12.534,12.382,12.534,1360594,0
2014-06-06,12.514,12.58,12.374,12.552,1218612,0
2014-06-09,12.58,12.731,12.476,12.675,1549233,0
2014-06-10,12.655,12.703,12.439,12.485,1176318,0
2014-06-11,12.449,12.562,12.289,12.504,1112373,0
2014-06-12,12.524,12.911,12.524,12.825,3018059,0
2014-06-13,12.844,13.231,12.796,13.202,1839585,0
2014-06-16,13.165,13.306,13.08,13.202,1251634,0
2014-06-17,13.155,13.296,13.08,13.175,990263,0
2014-06-18,13.211,13.221,13.061,13.184,1060349,0
2014-06-19,13.221,13.231,13.032,13.202,1076542,0
2014-06-20,13.296,13.457,13.175,13.38,1476717,0
2014-06-23,13.4,13.466,13.175,13.231,825812,0
2014-06-24,13.202,13.306,12.901,12.956,1935161,0
2014-06-25,12.956,13.118,12.901,12.929,2087241,0
2014-06-26,12.901,13.269,12.901,13.155,1877171,0
2014-06-27,13.145,13.24,13.061,13.175,1047874,0
2014-06-30,13.184,13.372,13.127,13.353,965289,0
2014-07-01,13.429,13.513,13.316,13.345,672171,0
2014-07-02,13.38,13.637,13.353,13.608,1215873,0
2014-07-03,13.656,13.816,13.617,13.711,736210,0
2014-07-07,13.759,13.796,13.363,13.4,904057,0
2014-07-08,13.353,13.353,13.005,13.231,1489712,0
2014-07-09,13.24,13.345,13.165,13.231,1356866,0
2014-07-10,13.08,13.184,12.872,13.041,1014617,0
2014-07-11,12.985,13.005,12.675,12.75,1614872,0
2014-07-14,12.796,13.041,12.796,12.872,859795,0
2014-07-15,12.891,12.911,12.504,12.636,2586975,0
2014-07-16,13.202,13.278,12.911,13.211,2748602,0
2014-07-17,13.193,13.231,12.815,12.882,1576215,0
2014-07-18,12.929,12.956,12.769,12.864,908873,0
2014-07-21,12.759,12.815,12.598,12.665,1020172,0
2014-07-22,12.741,12.825,12.552,12.694,1454814,0
2014-07-23,12.882,12.985,12.711,12.947,2780401,0
2014-07-24,13.135,13.38,12.872,12.947,1993222,0
2014-07-25,12.939,13.211,12.759,13.118,1536434,0
2014-07-28,13.1,13.1,12.646,12.703,1628323,0
2014-07-29,12.703,12.815,12.449,12.458,1268209,0
2014-07-30,12.534,12.534,12.23,12.23,2291974,0
2014-07-31,12.137,12.165,11.712,11.75,1991808,0
2014-08-01,11.684,11.779,11.411,11.496,2287157,0
2014-08-04,11.496,11.844,11.411,11.798,1513212,0
2014-08-05,11.627,11.694,11.269,11.335,2292807,0
2014-08-06,11.298,11.619,11.289,11.439,1295378,0
2014-08-07,11.514,11.553,11.269,11.289,1349213,0
2014-08-08,11.335,11.742,11.306,11.648,1803627,0
2014-08-11,11.706,11.913,11.638,11.676,1677292,0
2014-08-12,11.648,11.723,11.563,11.648,1113059,0
2014-08-13,11.696,11.761,11.573,11.591,1040909,0
2014-08-14,11.619,11.638,11.24,11.289,1197668,0
2014-08-15,11.374,11.439,11.213,11.429,946023,0
2014-08-18,11.478,11.506,11.289,11.393,699614,0
2014-08-19,11.401,11.563,11.393,11.487,929419,0
2014-08-20,11.497,11.544,11.306,11.401,1130192,0
2014-08-21,11.429,11.429,11.183,11.289,1146053,0
2014-08-22,11.26,11.354,11.165,11.316,1256805,0
2014-08-25,11.354,11.393,11.25,11.289,1043138,0
2014-08-26,11.344,11.913,11.335,11.8,2627859,0
2014-08-27,11.885,12.159,11.809,11.98,1648230,0
2014-08-28,11.97,12.008,11.885,11.895,963529,0
2014-08-29,11.989,12.084,11.885,12.046,1072721,0
2014-09-02,12.027,12.027,11.582,11.591,1890549,0
2014-09-03,11.686,11.791,11.534,11.563,2163146,0
2014-09-04,11.601,11.791,11.298,11.374,2128730,0
2014-09-05,11.374,11.393,11.07,11.279,1606840,0
2014-09-08,11.145,11.145,10.757,10.843,1994849,0
2014-09-09,10.843,10.974,10.804,10.861,1893436,0
2014-09-10,10.843,10.984,10.748,10.956,1347666,0
2014-09-11,10.795,11.004,10.748,10.938,2050751,0
2014-09-12,10.87,10.994,10.71,10.776,2299069,0
2014-09-15,10.748,10.87,10.662,10.71,1217905,0
2014-09-16,10.757,11.118,10.728,10.946,2659277,0
2014-09-17,11.05,11.145,10.795,10.833,1205869,0
2014-09-18,10.984,11.041,10.795,10.861,1135228,0
2014-09-19,10.889,10.938,10.472,10.511,1150190,0
2014-09-22,10.388,10.397,9.979,10.074,3138820,0
2014-09-23,10.056,10.397,9.952,10.264,2322185,0
2014-09-24,10.235,10.501,10.056,10.406,1846276,0
2014-09-25,10.369,10.416,10.123,10.235,2104909,0
2014-09-26,10.244,10.454,10.14,10.416,1752520,0
2014-09-29,10.349,10.577,10.235,10.557,2748155,0
2014-09-30,10.521,10.557,10.123,10.225,1495869,0
2014-10-01,10.244,10.254,9.819,9.857,1898003,0
2014-10-02,9.809,9.809,9.1838,9.62,2956909,0
2014-10-03,9.64,9.78,9.4866,9.515,1328802,0
2014-10-06,9.562,9.685,9.3928,9.525,980366,0
2014-10-07,9.4303,9.581,9.2785,9.2978,1929122,0
2014-10-08,9.2398,9.3076,8.9185,9.288,2177298,0
2014-10-09,9.3928,9.3928,8.8426,8.9279,2755101,0
2014-10-10,8.9279,8.9374,8.4256,8.4256,3011876,0
2014-10-13,8.4066,8.6436,7.6863,7.7811,3321612,0
2014-10-14,7.838,8.1507,7.7054,7.8665,6663623,0
2014-10-15,7.7716,8.1223,7.5253,8.0843,4783614,0
2014-10-16,7.9422,8.2739,7.838,8.2455,4173349,0
2014-10-17,8.5299,8.7194,8.2549,8.3214,3661778,0
2014-10-20,8.3214,8.3497,8.037,8.1507,3260041,0
2014-10-21,8.2834,8.6151,8.1981,8.6151,6379235,0
2014-10-22,8.7099,8.9942,8.3402,8.3783,4160449,0
2014-10-23,8.5868,8.691,8.3687,8.5582,1761221,0
2014-10-24,8.5678,8.5678,8.2549,8.3878,2472389,0
2014-10-27,8.4066,8.4066,7.563,7.6863,4662531,0
2014-10-28,7.8475,7.9992,7.7147,7.9138,3548570,0
2014-10-29,8.0181,8.3024,7.9422,8.1128,9167646,0
2014-10-30,8.0656,8.0656,7.7337,7.7716,4387705,0
2014-10-31,7.7906,7.9042,7.5915,7.8853,2645772,0
2014-11-03,7.9138,7.9516,7.563,7.582,3777840,0
2014-11-04,7.4399,7.4589,6.8996,7.0134,4431554,0
2014-11-05,7.1367,7.3357,7.0512,7.2409,3423059,0
2014-11-06,7.1745,7.2788,6.9092,7.2598,3164464,0
2014-11-07,7.2978,7.5915,7.2788,7.5157,2986591,0
2014-11-10,7.6579,7.7526,7.3357,7.3544,2478413,0
2014-11-11,7.3544,7.6105,7.2029,7.563,3886418,0
2014-11-12,7.4962,7.8213,7.4197,7.6014,3365987,0
2014-11-13,7.5726,7.5918,7.1998,7.3814,5164129,0
2014-11-14,7.4101,7.6204,7.3049,7.5344,4406623,0
2014-11-17,7.4867,7.6396,7.3529,7.5153,3676406,0
2014-11-18,7.3336,7.4388,7.2666,7.3144,3301013,0
2014-11-19,7.3049,7.324,6.9703,7.2571,7805345,0
2014-11-20,7.2189,7.5249,7.1902,7.4962,4425851,0
2014-11-21,7.6778,7.869,7.6109,7.7735,3262334,0
2014-11-24,7.7927,7.8213,7.563,7.6109,3186831,0
2014-11-25,7.6874,7.7256,7.391,7.4675,2638764,0
2014-11-26,7.4292,7.4292,7.1328,7.1998,3068589,0
2014-11-28,6.3106,6.4826,5.8135,6.1576,3552069,0
2014-12-01,6.1479,6.2245,5.8803,6.1672,4862377,0
2014-12-02,6.1098,6.54,6.0046,6.0046,5077055,0
2014-12-03,6.0332,6.368,6.0236,6.1479,3864581,0
2014-12-04,5.9473,5.9568,5.6794,5.7177,6161470,0
2014-12-05,5.7177,5.8898,5.6412,5.7177,5063581,0
2014-12-08,5.5934,5.5934,5.1345,5.297,3705731,0
2014-12-09,5.2492,5.5838,5.2205,5.4883,3295863,0
2014-12-10,5.3927,5.4118,5.1632,5.2396,7319433,0
2014-12-11,5.2492,5.4405,5.1823,5.2205,6375748,0
2014-12-12,5.1154,5.3162,5.0484,5.1536,5382184,0
2014-12-15,5.1823,5.3448,5.0962,5.1154,5060466,0
2014-12-16,5.0772,5.6222,5.0389,5.3258,5283572,0
2014-12-17,5.3736,6.1479,5.3258,5.9473,5438466,0
2014-12-18,6.215,6.3296,5.7943,5.9664,4833167,0
2014-12-19,6.0715,6.607,5.9473,6.54,4881032,0
2014-12-22,6.5208,6.5593,5.8612,5.9281,5360826,0
2014-12-23,6.0141,6.1194,5.9281,5.9854,2008072,0
2014-12-24,5.9473,5.9473,5.6986,5.9281,1560503,0
2014-12-26,5.9854,6.0524,5.7943,5.823,1516647,0
2014-12-29,5.909,6.1002,5.8324,5.8708,2807412,0
2014-12-30,5.8135,5.9186,5.6699,5.8324,2394183,0
2014-12-31,5.8135,5.8708,5.603,5.7943,2348938,0
2015-01-02,5.7561,5.8803,5.603,5.7751,2280278,0
2015-01-05,5.6699,5.6699,5.1154,5.23,5104673,0
2015-01-06,5.1728,5.297,4.9241,4.9528,4437130,0
2015-01-07,5.0294,5.0772,4.733,4.8381,4269895,0
2015-01-08,4.8954,5.125,4.8286,4.9528,3311241,0
2015-01-09,4.9815,5.0866,4.8381,4.9432,3579621,0
2015-01-12,4.8476,4.8572,4.666,4.7234,3057368,0
2015-01-13,4.733,4.8286,4.6947,4.7616,2741576,0
2015-01-14,4.7234,4.8476,4.5416,4.7712,3915387,0
2015-01-15,4.8859,4.9241,4.6564,4.6756,3973155,0
2015-01-16,4.7234,5.1632,4.6851,5.125,5889835,0
2015-01-20,4.8954,5.0772,4.6086,4.9049,7253023,0
2015-01-21,4.9911,5.1919,4.9145,4.9528,3387143,0
2015-01-22,4.9911,5.0866,4.8381,5.0007,4111839,0
2015-01-23,4.972,5.3352,4.9432,5.0772,3978122,0
2015-01-26,5.0962,5.2205,5.0199,5.1441,2715439,0
2015-01-27,5.0962,5.3066,5.0294,5.2779,2650738,0
2015-01-28,5.1919,5.2015,4.5895,4.6182,6136736,0
2015-01-29,4.6851,4.6947,4.3314,4.5512,4833909,0
2015-01-30,4.4843,4.9241,4.4747,4.8764,4543556,0
2015-02-02,4.972,5.0866,4.733,5.0294,5894189,0
2015-02-03,5.1441,5.6222,5.1345,5.5075,6745417,0
2015-02-04,5.3831,5.4022,5.125,5.2588,5639887,0
2015-02-05,5.364,5.5552,5.2874,5.536,4772597,0
2015-02-06,5.6222,5.7751,5.5552,5.5648,4790780,0
2015-02-09,5.6508,6.0906,5.5838,6.0141,6405766,0
2015-02-10,5.8898,6.0236,5.4022,5.4787,4952718,0
2015-02-11,5.3927,5.5648,5.2205,5.4118,2431063,0
2015-02-12,5.6412,5.8994,5.4787,5.6604,3226589,0
2015-02-13,5.842,5.8516,5.6412,5.7751,6556318,0
2015-02-17,5.7656,6.0428,5.603,6.0332,4760684,0
2015-02-18,5.7847,6.1194,5.7464,6.1194,4726623,0
2015-02-19,5.7943,6.0715,5.6126,6.0332,5606460,0
2015-02-20,6.0141,6.1958,5.8994,6.0141,5933091,0
2015-02-23,5.8803,5.8898,5.6604,5.7464,4974259,0
2015-02-24,5.7847,5.8612,5.6986,5.7943,4195422,0
2015-02-25,5.9007,6.0844,5.6974,6.0651,4840894,0
2015-02-26,5.978,6.0361,5.8329,5.8813,4346267,0
2015-02-27,5.92,5.9587,5.804,5.891,4700832,0
2015-03-02,5.862,5.9007,5.562,5.7266,3614631,0
2015-03-03,5.7266,5.9104,5.6685,5.8523,3143121,0
2015-03-04,5.862,5.9104,5.7169,5.891,3380168,0
2015-03-05,5.8426,5.9297,5.7266,5.8813,1946411,0
2015-03-06,5.7749,5.978,5.7749,5.9297,4498414,0
2015-03-09,5.8716,5.92,5.7362,5.862,3829658,0
2015-03-10,5.7556,5.8329,5.6782,5.7749,4266226,0
2015-03-11,5.7362,5.9007,5.6782,5.8232,5435541,0
2015-03-12,5.8523,5.9007,5.7749,5.804,4313573,0
2015-03-13,5.7362,5.7846,5.417,5.6201,5255766,0
2015-03-16,5.5234,5.5234,5.2139,5.3105,3587443,0
2015-03-17,5.1945,5.417,5.1365,5.3589,2617442,0
2015-03-18,5.2526,5.7459,5.1848,5.7169,3003456,0
2015-03-19,5.5137,5.6394,5.475,5.475,1968844,0
2015-03-20,5.6201,5.7362,5.562,5.6974,1643409,0
2015-03-23,5.7169,6.0941,5.7169,5.9394,6157536,0
2015-03-24,5.9683,6.1521,5.9394,6.0167,3259629,0
2015-03-25,6.0844,6.2005,5.9587,6.1328,3154492,0
2015-03-26,6.2295,6.4036,6.1909,6.2392,3239780,0
2015-03-27,6.0748,6.1425,5.92,6.0071,3517455,0
2015-03-30,6.0361,6.1037,5.891,5.9974,2267506,0
2015-03-31,5.92,6.1909,5.9007,6.1328,3507851,0
2015-04-01,6.1618,6.3746,6.1328,6.3069,3454188,0
2015-04-02,6.2682,6.5682,6.2295,6.3552,4869440,0
2015-04-06,6.452,6.7519,6.4423,6.7519,5263416,0
2015-04-07,6.7036,6.955,6.6842,6.7229,4700325,0
2015-04-08,6.7326,6.7906,6.2779,6.452,6651686,0
2015-04-09,6.5004,6.6939,6.4617,6.6261,2774399,0
2015-04-10,6.6552,6.7906,6.6165,6.7132,2670784,0
2015-04-13,6.7132,6.8293,6.5972,6.7519,3688132,0
2015-04-14,6.839,7.1098,6.8196,7.0324,3556636,0
2015-04-15,7.0808,7.371,7.0517,7.1484,5016440,0
2015-04-16,7.1387,7.1871,6.8293,6.8679,6466097,0
2015-04-17,6.8679,6.9453,6.6939,6.8099,4185488,0
2015-04-20,6.8196,6.9841,6.6842,6.7132,3216443,0
2015-04-21,6.6745,6.7132,6.3939,6.481,4186816,0
2015-04-22,6.5294,6.6745,6.4326,6.5585,3549740,0
2015-04-23,6.5682,6.8196,6.5585,6.6939,3774661,0
2015-04-24,6.6842,6.7809,6.5875,6.6261,2619725,0
2015-04-27,6.8003,6.8487,6.5778,6.6455,4585252,0
2015-04-28,6.6261,6.7906,6.5972,6.7036,2663755,0
2015-04-29,6.6648,7.0614,6.6455,6.955,3884759,0
2015-04-30,6.9453,7.0711,6.7906,7.0324,2736120,0
2015-05-01,6.9647,7.1678,6.839,7.1581,3925490,0
2015-05-04,7.1581,7.3517,7.1098,7.313,3731035,0
2015-05-05,7.4193,7.5451,7.1968,7.3226,5313141,0
2015-05-06,7.4387,7.4484,6.9453,7.0227,6901941,0
2015-05-07,6.9937,6.9937,6.5391,6.5972,5279088,0
2015-05-08,6.6842,6.8099,6.4907,6.7036,3550950,0
2015-05-11,6.7326,6.7422,6.5101,6.5585,2438597,0
2015-05-12,6.5778,6.8873,6.5004,6.8583,4206271,0
2015-05-13,7.0048,7.0341,6.7801,6.8876,2611866,0
2015-05-14,6.9169,6.956,6.7118,6.7313,2068449,0
2015-05-15,6.6433,6.868,6.5945,6.8486,3394223,0
2015-05-18,6.8388,6.868,6.7215,6.8486,2062574,0
2015-05-19,6.6824,6.7313,6.5261,6.6141,3823067,0
2015-05-20,6.6433,6.9071,6.6239,6.8388,3802596,0
2015-05-21,6.8876,7.2003,6.8876,7.1709,3312506,0
2015-05-22,7.0341,7.1612,6.8876,6.9462,3256311,0
2015-05-26,6.8094,6.8876,6.4968,6.5359,4100046,0
2015-05-27,6.4968,6.5945,6.4382,6.4871,2598252,0
2015-05-28,6.4284,6.5164,6.3307,6.5164,1796905,0
2015-05-29,6.4968,6.5359,6.4088,6.4577,1885535,0
2015-06-01,6.4577,6.4871,6.2721,6.3698,2092858,0
2015-06-02,6.448,6.8388,6.4284,6.7997,4189699,0
2015-06-03,6.6922,6.8583,6.6726,6.7997,2349215,0
2015-06-04,6.7118,6.7215,6.5164,6.5554,1663623,0
2015-06-05,6.4871,6.8973,6.448,6.8192,3815493,0
2015-06-08,6.8094,6.9071,6.6239,6.6922,2583513,0
2015-06-09,6.8094,6.9365,6.7703,6.7703,2461725,0
2015-06-10,6.9267,7.0537,6.8583,6.9756,2669551,0
2015-06-11,6.9658,6.9756,6.8192,6.829,2347802,0
2015-06-12,6.7508,6.8973,6.6726,6.8486,1679283,0
2015-06-15,6.7411,6.9071,6.6824,6.829,2106525,0
2015-06-16,6.8094,6.9462,6.7997,6.8583,2227409,0
2015-06-17,6.9462,7.1123,6.868,6.9267,2577781,0
2015-06-18,6.9852,6.995,6.7118,6.7508,3788367,0
2015-06-19,6.6824,6.8094,6.5652,6.5945,2250236,0
2015-06-22,6.5945,6.7215,6.5359,6.6141,1531070,0
2015-06-23,6.5456,6.7508,6.5261,6.7215,1976146,0
2015-06-24,6.6824,6.7899,6.5847,6.5945,1886763,0
2015-06-25,6.6043,6.6433,6.5261,6.5456,2103147,0
2015-06-26,6.5164,6.6141,6.4968,6.5847,1599853,0
2015-06-29,6.4773,6.5847,6.3894,6.5261,1986153,0
2015-06-30,6.5652,6.6141,6.4577,6.5652,1849661,0
2015-07-01,6.5261,6.5261,6.1158,6.1939,1882157,0
2015-07-02,6.3307,6.4186,6.233,6.3014,2109698,0
2015-07-06,6.1647,6.1744,5.8422,5.8618,3203598,0
2015-07-07,5.8324,5.852,5.5003,5.813,6678647,0
2015-07-08,5.7445,5.8618,5.6371,5.6468,3323663,0
2015-07-09,5.8032,5.9107,5.7152,5.7348,3850499,0
2015-07-10,5.7836,5.8324,5.6273,5.6566,2741861,0
2015-07-13,5.6468,5.7055,5.5589,5.6175,2479006,0
2015-07-14,5.6077,5.9302,5.5785,5.9204,2361085,0
2015-07-15,5.852,5.9204,5.5492,5.5687,2207022,0
2015-07-16,5.6175,5.6664,5.4319,5.5101,2045418,0
2015-07-17,5.4905,5.4905,5.2072,5.217,2506745,0
2015-07-20,5.2072,5.2463,5.0607,5.09,1556249,0
2015-07-21,5.1486,5.383,5.1291,5.2658,2607260,0
2015-07-22,5.1975,5.217,4.9728,5.0119,2818322,0
2015-07-23,5.1779,5.3636,4.963,4.963,4297188,0
2015-07-24,5.1877,5.217,4.6894,4.6992,5794071,0
2015-07-27,4.6406,4.7774,4.5624,4.6113,5593653,0
2015-07-28,4.7481,4.9434,4.6308,4.8066,5658139,0
2015-07-29,4.8164,5.1583,4.7969,5.1193,4867937,0
2015-07-30,5.1583,5.2366,5.0313,5.1291,3766258,0
2015-07-31,5.1291,5.1583,4.9434,4.9728,2118091,0
2015-08-03,4.8751,5.0704,4.7872,4.8457,1931555,0
2015-08-04,4.9336,5.0215,4.8653,4.9434,2624661,0
2015-08-05,5.0119,5.1291,4.8457,4.8457,4598223,0
2015-08-06,4.8297,5.373,4.7606,5.3038,5259803,0
2015-08-07,5.2643,5.4026,4.9483,4.9779,4997381,0
2015-08-10,4.9779,5.2841,4.8989,5.2544,3724597,0
2015-08-11,5.1063,5.2149,5.0075,5.1754,2727422,0
2015-08-12,5.1754,5.3335,5.1162,5.294,3584875,0
2015-08-13,5.2051,5.2347,4.8001,4.81,5358632,0
2015-08-14,4.8199,4.9384,4.5927,4.6125,4793468,0
2015-08-17,4.5927,4.6026,4.4347,4.5038,3079447,0
2015-08-18,4.4841,4.5927,4.4149,4.5433,2129440,0
2015-08-19,4.4841,4.6026,4.3063,4.3655,3860876,0
2015-08-20,4.3853,4.4445,4.1581,4.1878,3053426,0
2015-08-21,4.1482,4.3063,4.0297,4.1087,4497217,0
2015-08-24,3.8421,4.168,3.7828,3.9408,4830960,0
2015-08-25,4.2174,4.2668,3.9803,4.0001,2529065,0
2015-08-26,4.1285,4.1384,3.9606,4.0692,4213015,0
2015-08-27,4.1976,4.4347,4.1285,4.405,5961562,0
2015-08-28,4.3853,4.7902,4.3063,4.7013,4354559,0
2015-08-31,4.6026,4.8297,4.3557,4.7507,6275126,0
2015-09-01,4.5729,4.7902,4.5038,4.6421,4260197,0
2015-09-02,4.7409,4.7606,4.2766,4.405,3359903,0
2015-09-03,4.405,4.6421,4.3458,4.5631,4413587,0
2015-09-04,4.4643,4.5137,4.3359,4.3458,2072033,0
2015-09-08,4.5137,4.5433,4.3063,4.3655,2721435,0
2015-09-09,4.3162,4.4742,4.0396,4.0396,3461150,0
2015-09-10,4.089,4.2273,4.01,4.1779,3593947,0
2015-09-11,4.0791,4.1384,3.9705,4.0594,2901555,0
2015-09-14,4.0396,4.0692,3.9211,4.0001,3929623,0
2015-09-15,4.0297,4.2075,3.9803,4.1581,2994905,0
2015-09-16,4.2174,4.4841,4.2174,4.2865,4894817,0
2015-09-17,4.2569,4.4149,4.1779,4.247,3890377,0
2015-09-18,4.1482,4.1581,3.9013,3.9013,3049579,0
2015-09-21,4.01,4.0198,3.8124,3.8223,3269691,0
2015-09-22,3.7631,3.8421,3.6643,3.7235,3976400,0
2015-09-23,3.7532,3.7927,3.6544,3.6643,3744340,0
2015-09-24,3.6347,3.7038,3.5754,3.6347,2284727,0
2015-09-25,3.6643,3.684,3.5359,3.605,2710602,0
2015-09-28,3.5458,3.5556,3.447,3.4865,2050613,0
2015-09-29,3.526,3.6544,3.4371,3.5458,4280446,0
2015-09-30,3.5754,3.7137,3.526,3.6742,4343422,0
2015-10-01,3.7828,3.9112,3.5063,3.5161,4418244,0
2015-10-02,3.4964,3.9112,3.4667,3.9013,3396858,0
2015-10-05,3.9705,4.2273,3.8914,4.1878,3891693,0
2015-10-06,4.2273,4.7902,4.1878,4.7507,5400245,0
2015-10-07,4.8692,5.1557,4.7112,5.1359,8460758,0
2015-10-08,5.0865,5.2446,4.8396,5.1853,5303958,0
2015-10-09,5.1458,5.2149,4.8692,5.0273,4347371,0
2015-10-12,5.0174,5.0372,4.6618,4.7606,2186779,0
2015-10-13,4.7211,4.9384,4.6223,4.7112,3667189,0
2015-10-14,4.7112,4.8297,4.652,4.8199,2630312,0
2015-10-15,4.7804,4.9285,4.6421,4.8692,3266856,0
2015-10-16,4.8594,4.9186,4.4939,4.6125,6420315,0
2015-10-19,4.5137,4.6026,4.3458,4.3655,3213407,0
2015-10-20,4.3754,4.6026,4.3557,4.5433,2198834,0
2015-10-21,4.4742,4.5236,4.3359,4.405,3202260,0
2015-10-22,4.4445,4.731,4.4248,4.5631,3764994,0
2015-10-23,4.5334,4.5433,4.1976,4.2273,3960504,0
2015-10-26,4.1779,4.1779,3.8717,3.8816,4328438,0
2015-10-27,3.7729,3.8322,3.6742,3.7631,4256349,0
2015-10-28,3.8322,4.1186,3.7828,3.9507,3234153,0
2015-10-29,3.9507,4.0396,3.7433,3.7433,2578878,0
2015-10-30,3.8026,3.9507,3.6939,3.9013,2322317,0
2015-11-02,3.8816,4.01,3.8816,3.9803,2668539,0
2015-11-03,4.0198,4.2865,4.0198,4.2865,4784356,0
2015-11-04,4.23,4.3,4.1,4.2,2713920,0
2015-11-05,4.19,4.28,4.08,4.13,1722200,0
2015-11-06,4.07,4.18,3.96,4.14,1753900,0
2015-11-09,4.13,4.24,4.02,4.13,1365179,0
2015-11-10,4.11,4.19,4.02,4.07,1621200,0
2015-11-11,4.06,4.09,3.89,3.95,2347100,0
2015-11-12,3.84,4.02,3.8,3.86,3620600,0
2015-11-13,3.83,3.9,3.72,3.85,1693500,0
2015-11-16,3.83,4.03,3.81,4.02,1957000,0
2015-11-17,4,4.09,3.89,3.99,1998900,0
2015-11-18,4.04,4.14,3.99,4.04,3266700,0
2015-11-19,4,4.09,3.84,3.84,1718600,0
2015-11-20,3.84,3.89,3.71,3.8,1233400,0
2015-11-23,3.78,4.01,3.78,3.99,1602200,0
2015-11-24,4.07,4.45,4.06,4.42,3096900,0
2015-11-25,4.29,4.52,4.24,4.37,1762200,0
2015-11-27,4.31,4.38,4.23,4.25,639500,0
2015-11-30,4.27,4.39,4.21,4.31,1749400,0
2015-12-01,4.31,4.4,4.21,4.24,1872227,0
2015-12-02,4.18,4.25,3.92,3.94,2109296,0
2015-12-03,4.01,4.08,3.86,3.88,2444037,0
2015-12-04,3.8,3.87,3.63,3.65,2654800,0
2015-12-07,3.55,3.57,3.37,3.4,1882400,0
2015-12-08,3.32,3.49,3.28,3.42,2086042,0
2015-12-09,3.45,3.61,3.35,3.53,2996300,0
2015-12-10,3.52,3.75,3.48,3.7,2318200,0
2015-12-11,3.61,3.65,3.53,3.61,2121200,0
2015-12-14,3.57,3.68,3.53,3.6,1760973,0
2015-12-15,3.66,3.83,3.66,3.72,2300600,0
2015-12-16,3.7,3.85,3.64,3.76,1660800,0
2015-12-17,3.72,3.75,3.59,3.62,1624600,0
2015-12-18,3.61,3.79,3.6,3.76,3002600,0
2015-12-21,3.77,3.78,3.63,3.71,3181300,0
2015-12-22,3.72,3.84,3.69,3.83,1784763,0
2015-12-23,3.94,4.19,3.93,4.19,2317100,0
2015-12-24,4.18,4.26,4.11,4.11,1255909,0
2015-12-28,4.02,4.095,3.91,3.91,1271347,0
2015-12-29,4.04,4.14,3.955,4.04,1640278,0
2015-12-30,3.89,4,3.79,3.79,2027412,0
2015-12-31,3.79,3.98,3.78,3.94,1882247,0
2016-01-04,3.93,4.04,3.84,3.95,2442291,0
2016-01-05,3.93,3.96,3.83,3.88,2321393,0
2016-01-06,3.73,3.82,3.6,3.6,2396289,0
2016-01-07,3.54,3.58,3.38,3.39,3340207,0
2016-01-08,3.42,3.47,3.25,3.28,2917066,0
2016-01-11,3.28,3.3,3.08,3.17,4247077,0
2016-01-12,3.24,3.28,2.95,3.08,4022641,0
2016-01-13,3.18,3.28,2.96,2.97,4015790,0
2016-01-14,3,3.12,2.835,3.1,3444584,0
2016-01-15,2.91,2.99,2.85,2.92,2149023,0
2016-01-19,2.93,2.95,2.69,2.71,3431400,0
2016-01-20,2.59,2.78,2.4301,2.73,4186332,0
2016-01-21,2.7,2.995,2.7,2.95,3576732,0
2016-01-22,3.11,3.24,3.06,3.13,7164931,0
2016-01-25,3.02,3.16,2.86,2.86,3076188,0
2016-01-26,2.94,3.1,2.89,3,2582994,0
2016-01-27,2.98,3.365,2.97,3.24,4143848,0
2016-01-28,3.46,3.5,3.22,3.42,2547225,0
2016-01-29,3.42,3.495,3.27,3.4,2155264,0
2016-02-01,3.28,3.28,3.0301,3.11,3116907,0
2016-02-02,2.94,2.99,2.87,2.95,1133747,0
2016-02-03,3.02,3.15,2.826,3.15,1825298,0
2016-02-04,3.17,3.35,3.09,3.28,3045677,0
2016-02-05,3.23,3.31,3.13,3.29,4243959,0
2016-02-08,3.21,3.21,3.02,3.08,2209820,0
2016-02-09,2.97,3.02,2.83,2.88,3876148,0
2016-02-10,2.85,2.99,2.73,2.73,4126507,0
2016-02-11,2.71,2.93,2.45,2.68,3788067,0
2016-02-12,2.79,2.91,2.69,2.86,2413320,0
2016-02-16,2.9,3.07,2.86,3.04,2844107,0
2016-02-17,3.07,3.45,3.07,3.35,4173874,0
2016-02-18,3.44,3.44,3.15,3.19,3877230,0
2016-02-19,3.1,3.18,3,3.15,2869636,0
2016-02-22,3.28,3.41,3.25,3.26,2551158,0
2016-02-23,3.21,3.27,3.0331,3.08,2790109,0
2016-02-24,2.98,3.17,2.91,3.14,1825888,0
2016-02-25,3.12,3.16,2.99,3.08,2964045,0
2016-02-26,3.21,3.305,3.19,3.24,3009670,0
2016-02-29,3.26,3.36,3.145,3.21,2736425,0
2016-03-01,3.25,3.445,3.16,3.41,6009256,0
2016-03-02,3.38,3.66,3.31,3.64,4222371,0
2016-03-03,3.6,4.15,3.6,4.1,6235481,0
2016-03-04,4.13,4.75,4.055,4.67,12234869,0
2016-03-07,4.63,4.99,4.62,4.77,7868522,0
2016-03-08,4.67,4.695,4.25,4.35,3700617,0
2016-03-09,4.39,4.48,4.2,4.34,2405647,0
2016-03-10,4.29,4.495,4.19,4.32,3414914,0
2016-03-11,4.48,4.85,4.39,4.69,5394537,0
2016-03-14,4.58,4.66,4.4,4.62,2939198,0
2016-03-15,4.51,4.51,4.16,4.3,2848882,0
2016-03-16,4.37,4.55,4.32,4.55,1656808,0
2016-03-17,4.63,4.89,4.595,4.83,2545814,0
2016-03-18,4.9,4.92,4.46,4.51,2693401,0
2016-03-21,4.4,4.58,4.36,4.45,1661249,0
2016-03-22,4.35,4.45,4.3,4.37,1490983,0
2016-03-23,4.31,4.39,4.14,4.18,2155519,0
2016-03-24,4.06,4.205,3.96,4.16,2097078,0
2016-03-28,4.16,4.24,4.0285,4.16,1352760,0
2016-03-29,4.07,4.24,4,4.17,1916437,0
2016-03-30,4.26,4.45,4.19,4.22,1670261,0
2016-03-31,4.18,4.27,4.125,4.2,2137799,0
2016-04-01,4.05,4.16,3.98,4.13,1614727,0
2016-04-04,4.12,4.21,4.03,4.05,1775930,0
2016-04-05,4,4.178,3.98,4.07,1564337,0
2016-04-06,4.15,4.27,4.06,4.18,1370808,0
2016-04-07,4.14,4.265,4,4.06,1469425,0
2016-04-08,4.25,4.325,4.1399,4.15,1295239,0
2016-04-11,4.2,4.51,4.2,4.49,2015603,0
2016-04-12,4.54,4.96,4.51,4.9,2984035,0
2016-04-13,4.92,4.92,4.69,4.8,3077493,0
2016-04-14,4.81,4.87,4.645,4.74,1894595,0
2016-04-15,4.67,4.74,4.515,4.67,992379,0
2016-04-18,4.41,4.84,4.36,4.82,1522671,0
2016-04-19,4.87,5.02,4.83,4.9,1989128,0
2016-04-20,4.74,4.81,4.61,4.74,5305826,0
2016-04-21,4.73,4.81,4.56,4.62,2334726,0
2016-04-22,4.66,4.86,4.66,4.76,2332605,0
2016-04-25,4.77,4.81,4.35,4.48,2217417,0
2016-04-26,4.57,4.76,4.51,4.72,2286222,0
2016-04-27,4.78,5.2,4.78,5.04,4132467,0
2016-04-28,5,5.28,4.98,5.13,2327032,0
2016-04-29,5.19,5.31,5.05,5.2,3610901,0
2016-05-02,5.18,5.18,4.91,5.02,2131195,0
2016-05-03,4.89,4.9,4.68,4.74,1342713,0
2016-05-04,4.77,4.84,4.34,4.36,3454311,0
2016-05-05,4.55,4.6,4.27,4.36,2019894,0
2016-05-06,4.33,4.56,4.28,4.42,1112310,0
2016-05-09,4.35,4.35,4.12,4.14,1580583,0
2016-05-10,4.18,4.27,4.15,4.19,1847243,0
2016-05-11,4.18,4.39,4.1,4.24,2880726,0
2016-05-12,4.31,4.39,4.13,4.24,2303711,0
2016-05-13,4.2,4.245,4.06,4.07,2092157,0
2016-05-16,4.19,4.41,4.19,4.37,1956282,0
2016-05-17,4.33,4.47,4.27,4.41,1670104,0
2016-05-18,4.39,4.465,4.31,4.36,2377669,0
2016-05-19,4.27,4.58,4.23,4.56,2683069,0
2016-05-20,4.58,4.66,4.445,4.47,1481736,0
2016-05-23,4.4,4.45,4.33,4.37,619898,0
2016-05-24,4.39,4.46,4.32,4.32,1264302,0
2016-05-25,4.38,4.65,4.38,4.5,1933687,0
2016-05-26,4.65,4.715,4.49,4.49,1614966,0
2016-05-27,4.46,4.565,4.36,4.44,1214968,0
2016-05-31,4.62,4.89,4.54,4.71,2597870,0
2016-06-01,4.45,4.56,4.37,4.5,1829048,0
2016-06-02,4.42,4.65,4.4,4.64,1481353,0
2016-06-03,4.72,4.83,4.64,4.82,1557997,0
2016-06-06,4.88,5.37,4.86,5.35,3696956,0
2016-06-07,5.38,5.8,5.35,5.73,3058084,0
2016-06-08,5.9,6.08,5.8,5.81,4891222,0
2016-06-09,5.57,5.74,5.53,5.66,2126918,0
2016-06-10,5.54,5.595,5.11,5.13,2692610,0
2016-06-13,5.1,5.35,5.07,5.15,3319888,0
2016-06-14,5.14,5.24,4.95,5.06,1731577,0
2016-06-15,5.03,5.255,4.95,5.1,2228682,0
2016-06-16,5,5.05,4.85,4.89,2153883,0
2016-06-17,5.06,5.21,4.99,5.03,1908432,0
2016-06-20,5.24,5.4,5.16,5.19,1347677,0
2016-06-21,5.11,5.29,5.065,5.29,1084625,0
2016-06-22,5.33,5.39,5.18,5.2,1143528,0
2016-06-23,5.33,5.44,5.295,5.42,866475,0
2016-06-24,5.18,5.265,5.05,5.1,842530,0
2016-06-27,5,5.06,4.75,4.81,1569476,0
2016-06-28,4.97,5.11,4.97,5.04,3046416,0
2016-06-29,5.13,5.365,5.11,5.33,2650128,0
2016-06-30,5.29,5.32,5.14,5.3,1820724,0
2016-07-01,5.28,5.56,5.28,5.54,594730,0
2016-07-05,5.32,5.32,5.105,5.19,1325946,0
2016-07-06,5.12,5.225,5.075,5.18,1043678,0
2016-07-07,5.28,5.315,4.975,4.99,2535883,0
2016-07-08,5.07,5.17,5.035,5.09,2406959,0
2016-07-11,5.14,5.16,4.835,4.86,2114385,0
2016-07-12,5.03,5.19,4.965,5.16,1816397,0
2016-07-13,5.14,5.17,4.865,4.96,2153526,0
2016-07-14,5.08,5.11,4.97,4.99,1239396,0
2016-07-15,5.02,5.04,4.9,4.94,962226,0
2016-07-18,4.88,4.98,4.83,4.97,798230,0
2016-07-19,4.93,4.93,4.68,4.69,1999472,0
2016-07-20,4.64,4.7699,4.57,4.69,1284763,0
2016-07-21,4.62,4.76,4.47,4.48,2399292,0
2016-07-22,4.5,4.56,4.3,4.53,2103499,0
2016-07-25,4.46,4.48,4.36,4.4,1371418,0
2016-07-26,4.35,4.45,4.331,4.44,1075695,0
2016-07-27,4.48,4.5099,4.32,4.35,1059373,0
2016-07-28,4.36,4.46,4.2,4.23,1278234,0
2016-07-29,4.25,4.33,4.16,4.27,1970806,0
2016-08-01,4.19,4.22,4.05,4.12,1326227,0
2016-08-02,4.18,4.31,4.155,4.23,1450406,0
2016-08-03,4.23,4.54,4.15,4.52,3078240,0
2016-08-04,4.49,4.73,4.4701,4.71,1973928,0
2016-08-05,4.68,4.68,4.57,4.65,1543734,0
2016-08-08,4.73,4.865,4.7,4.82,2190666,0
2016-08-09,4.87,4.9,4.76,4.8,1734902,0
2016-08-10,4.84,4.85,4.65,4.66,1443599,0
2016-08-11,4.7,4.72,4.6,4.66,1409929,0
2016-08-12,4.68,4.68,4.425,4.46,1796528,0
2016-08-15,4.5,4.7,4.5,4.56,1799174,0
2016-08-16,4.57,4.61,4.47,4.59,2485837,0
2016-08-17,4.53,4.54,4.43,4.48,1499035,0
2016-08-18,4.5,4.72,4.5,4.6,2096717,0
2016-08-19,4.55,4.5793,4.4299,4.45,1570402,0
2016-08-22,4.38,4.39,4.23,4.28,1618679,0
2016-08-23,4.28,4.44,4.26,4.33,1595242,0
2016-08-24,4.29,4.39,4.26,4.28,1242821,0
2016-08-25,4.27,4.35,4.23,4.27,2120834,0
2016-08-26,4.29,4.37,4.18,4.21,1734459,0
2016-08-29,4.18,4.245,4.14,4.18,1929078,0
2016-08-30,4.2,4.27,4.09,4.12,2066746,0
2016-08-31,4.07,4.16,4.07,4.12,2292562,0
2016-09-01,4.09,4.24,4.04,4.22,2517773,0
2016-09-02,4.3,4.39,4.27,4.32,1811173,0
2016-09-06,4.42,4.47,4.29,4.42,2488589,0
2016-09-07,4.43,4.49,4.26,4.26,2641336,0
2016-09-08,4.31,4.385,4.23,4.33,2792308,0
2016-09-09,4.26,4.26,4.02,4.02,2736918,0
2016-09-12,3.97,4.06,3.91,4.01,3926111,0
2016-09-13,3.92,3.98,3.741,3.77,3515913,0
2016-09-14,3.74,3.85,3.68,3.76,2422374,0
2016-09-15,3.85,3.89,3.77,3.77,2571107,0
2016-09-16,3.72,3.8,3.65,3.77,2782098,0
2016-09-19,3.81,3.88,3.68,3.7,1636475,0
2016-09-20,3.69,3.7,3.56,3.58,1884353,0
2016-09-21,3.64,3.75,3.59,3.75,1914051,0
2016-09-22,3.85,3.93,3.81,3.82,1411756,0
2016-09-23,3.78,3.8,3.67,3.73,3123288,0
2016-09-26,3.76,3.785,3.685,3.7,1053873,0
2016-09-27,3.62,3.64,3.511,3.63,1098188,0
2016-09-28,3.65,4.09,3.635,4.05,2933590,0
2016-09-29,4.07,4.35,4.04,4.19,5120049,0
2016-09-30,4.2,4.23,4.07,4.18,2492883,0
2016-10-03,4.22,4.23,4.06,4.14,2363994,0
2016-10-04,4.13,4.3045,4.07,4.15,3515421,0
2016-10-05,4.25,4.365,4.205,4.33,2773435,0
2016-10-06,4.36,4.645,4.35,4.52,6022461,0
2016-10-07,4.55,4.66,4.45,4.62,5368706,0
2016-10-10,4.68,5.088,4.65,4.9,3865320,0
2016-10-11,4.81,4.87,4.655,4.75,6030329,0
2016-10-12,4.67,4.705,4.55,4.56,6394235,0
2016-10-13,4.53,4.7275,4.46,4.72,3722184,0
2016-10-14,4.74,4.76,4.6,4.61,2377453,0
2016-10-17,4.57,4.64,4.44,4.48,2689894,0
2016-10-18,4.57,4.57,4.46,4.53,1756976,0
2016-10-19,4.6,4.74,4.575,4.61,3290948,0
2016-10-20,4.53,4.665,4.51,4.65,2351844,0
2016-10-21,4.63,4.86,4.61,4.81,5811205,0
2016-10-24,4.93,5.01,4.7,4.78,4248136,0
2016-10-25,4.74,5.05,4.74,4.82,6970218,0
2016-10-26,4.71,4.91,4.67,4.71,4444966,0
2016-10-27,4.76,4.85,4.71,4.76,3089426,0
2016-10-28,4.72,4.77,4.39,4.5,3736229,0
2016-10-31,4.47,4.52,4.38,4.45,1936803,0
2016-11-01,4.5,4.55,4.31,4.45,2219060,0
2016-11-02,4.36,4.45,4.27,4.33,3780731,0
2016-11-03,4.36,4.48,4.29,4.33,1977252,0
2016-11-04,4.28,4.42,4.18,4.27,2493764,0
2016-11-07,4.36,4.43,4.285,4.4,1837757,0
2016-11-08,4.33,4.405,4.225,4.3,1999765,0
2016-11-09,4.28,4.63,4.17,4.48,4012287,0
2016-11-10,4.44,4.59,4.43,4.5,1771691,0
2016-11-11,4.43,4.45,4.22,4.24,2261728,0
2016-11-14,4.24,4.405,4.205,4.37,1922103,0
2016-11-15,4.45,4.88,4.45,4.85,4138575,0
2016-11-16,4.78,4.85,4.66,4.68,2305247,0
2016-11-17,4.73,4.8,4.63,4.68,1722463,0
2016-11-18,4.7,4.7599,4.635,4.67,2379368,0
2016-11-21,4.86,5.03,4.83,5.01,2217321,0
2016-11-22,5.02,5.1,4.96,5,1634553,0
2016-11-23,4.91,5.12,4.85,5.11,2167786,0
2016-11-25,5.04,5.05,4.75,4.84,1702052,0
2016-11-28,4.93,4.95,4.61,4.61,2092357,0
2016-11-29,4.57,4.629,4.45,4.53,2840290,0
2016-11-30,4.98,5.32,4.88,5.3,8755196,0
2016-12-01,5.4,5.58,5.23,5.31,3911231,0
2016-12-02,5.3,5.67,5.3,5.59,4863163,0
2016-12-05,5.71,5.75,5.47,5.55,5287156,0
2016-12-06,5.5,5.72,5.41,5.56,3983740,0
2016-12-07,5.54,5.68,5.475,5.52,4488242,0
2016-12-08,5.6,5.73,5.54,5.67,3049170,0
2016-12-09,5.74,5.895,5.68,5.83,3549885,0
2016-12-12,6.25,6.25,5.72,5.72,3267439,0
2016-12-13,5.86,5.93,5.735,5.76,3279002,0
2016-12-14,5.67,5.76,5.51,5.53,3332126,0
2016-12-15,5.43,5.58,5.33,5.54,1928204,0
2016-12-16,5.59,5.63,5.45,5.49,2130978,0
2016-12-19,5.46,5.57,5.42,5.52,1204939,0
2016-12-20,5.6,5.645,5.48,5.57,2123487,0
2016-12-21,5.62,5.625,5.53,5.57,1584901,0
2016-12-22,5.57,5.59,5.43,5.49,2118334,0
2016-12-23,5.44,5.465,5.355,5.4,1500796,0
2016-12-27,5.5,5.625,5.45,5.54,964087,0
2016-12-28,5.52,5.6,5.455,5.49,1014446,0
2016-12-29,5.5,5.52,5.42,5.46,1196831,0
2016-12-30,5.46,5.573,5.42,5.45,1126719,0
2017-01-03,5.56,5.67,5.43,5.54,1968038,0
2017-01-04,5.67,5.86,5.63,5.84,2428131,0
2017-01-05,5.88,5.93,5.705,5.76,1627758,0
2017-01-06,5.89,5.97,5.77,5.92,2907786,0
2017-01-09,5.84,6.14,5.81,5.84,3540005,0
2017-01-10,5.93,5.97,5.76,5.8,3628575,0
2017-01-11,5.85,5.86,5.67,5.76,3995551,0
2017-01-12,5.86,5.86,5.52,5.58,4694447,0
2017-01-13,5.5,5.58,5.375,5.43,3069590,0
2017-01-17,5.47,5.595,5.39,5.52,1844108,0
2017-01-18,5.48,5.56,5.45,5.5,3465118,0
2017-01-19,5.66,5.93,5.59,5.73,6064580,0
2017-01-20,5.82,5.92,5.79,5.81,3042122,0
2017-01-23,5.72,5.83,5.62,5.7,1975326,0
2017-01-24,5.74,5.86,5.73,5.83,2407102,0
2017-01-25,5.83,6.07,5.83,6,2477781,0
2017-01-26,6.02,6.07,5.86,5.87,1514028,0
2017-01-27,5.81,5.875,5.73,5.8,1826360,0
2017-01-30,5.73,5.73,5.415,5.53,3737080,0
2017-01-31,5.56,5.6501,5.49,5.64,1832658,0
2017-02-01,5.67,5.7193,5.535,5.67,1582213,0
2017-02-02,5.73,5.73,5.535,5.6,2066732,0
2017-02-03,5.73,5.92,5.72,5.8,5017880,0
2017-02-06,5.77,5.95,5.62,5.68,3889773,0
2017-02-07,5.6,5.64,5.4,5.41,4864420,0
2017-02-08,5.38,5.525,5.21,5.49,3637646,0
2017-02-09,5.65,5.855,5.48,5.54,4498634,0
2017-02-10,5.74,5.88,5.57,5.6,2712916,0
2017-02-13,5.61,5.63,5.5,5.57,2565386,0
2017-02-14,5.63,5.71,5.53,5.69,2062359,0
2017-02-15,5.66,5.71,5.49,5.52,2183003,0
2017-02-16,5.52,5.55,5.34,5.35,2107642,0
2017-02-17,5.3,5.34,5.22,5.26,2243020,0
2017-02-21,5.33,5.37,5.25,5.27,1886606,0
2017-02-22,5.29,5.38,5.09,5.13,3244542,0
2017-02-23,5.26,5.33,5.14,5.15,3666765,0
2017-02-24,5.09,5.1077,4.925,4.95,2673505,0
2017-02-27,5,5.14,4.97,5.09,2671519,0
2017-02-28,5,5.13,4.98,5.12,3302071,0
2017-03-01,5.15,5.275,5.14,5.24,2821901,0
2017-03-02,5.15,5.16,4.99,5.03,2458369,0
2017-03-03,5.04,5.115,5,5.06,1928414,0
2017-03-06,5.03,5.05,4.895,5.01,2338462,0
2017-03-07,5.03,5.03,4.845,4.87,2123921,0
2017-03-08,4.82,4.82,4.59,4.65,3878629,0
2017-03-09,4.6,4.64,4.42,4.6,4153547,0
2017-03-10,4.61,4.68,4.49,4.55,3480001,0
2017-03-13,4.56,4.625,4.52,4.59,1556396,0
2017-03-14,4.48,4.48,4.33,4.43,2776194,0
2017-03-15,4.5,4.75,4.45,4.73,2235157,0
2017-03-16,4.75,4.75,4.59,4.66,1419852,0
2017-03-17,4.69,4.7,4.6,4.6,948478,0
2017-03-20,4.54,4.605,4.5,4.59,1546228,0
2017-03-21,4.63,4.65,4.4401,4.46,1998980,0
2017-03-22,4.4,4.52,4.35,4.51,2910541,0
2017-03-23,4.46,4.655,4.45,4.57,4450289,0
2017-03-24,4.59,4.645,4.46,4.47,1962599,0
2017-03-27,4.44,4.45,4.34,4.41,2183350,0
2017-03-28,4.41,4.525,4.37,4.51,1957527,0
2017-03-29,4.49,4.73,4.48,4.73,2174293,0
2017-03-30,4.77,4.78,4.64,4.64,2585201,0
2017-03-31,4.63,4.75,4.62,4.72,1785524,0
2017-04-03,4.72,4.72,4.56,4.61,2379070,0
2017-04-04,4.61,4.72,4.5544,4.71,1375565,0
2017-04-05,4.79,4.915,4.71,4.72,3638623,0
2017-04-06,4.77,4.9,4.76,4.85,2745067,0
2017-04-07,4.87,4.91,4.75,4.75,2823883,0
2017-04-10,4.81,4.96,4.81,4.92,2282096,0
2017-04-11,5.06,5.08,4.93,4.99,5081935,0
2017-04-12,4.99,5.09,4.87,4.9,2619327,0
2017-04-13,4.92,4.96,4.67,4.67,2227374,0
2017-04-17,4.68,4.73,4.6,4.64,1553287,0
2017-04-18,4.6,4.685,4.53,4.55,1840912,0
2017-04-19,4.56,4.625,4.41,4.44,1901646,0
2017-04-20,4.46,4.4764,4.32,4.32,3159741,0
2017-04-21,4.3,4.36,4.23,4.32,2480684,0
2017-04-24,4.36,4.4,4.12,4.18,4500261,0
2017-04-25,4.19,4.2,4.07,4.09,4016070,0
2017-04-26,4.17,4.29,4.1,4.13,3926312,0
2017-04-27,4.09,4.1,3.87,4.07,3521201,0
2017-04-28,4.09,4.12,3.93,3.97,2482244,0
2017-05-01,3.95,3.955,3.8,3.82,2246236,0
2017-05-02,3.82,3.905,3.76,3.78,3140219,0
2017-05-03,3.76,3.83,3.7,3.75,3334192,0
2017-05-04,3.7,3.71,3.53,3.59,2995844,0
2017-05-05,3.6,3.8,3.59,3.8,3020998,0
2017-05-08,3.79,3.84,3.69,3.78,2462820,0
2017-05-09,3.78,3.78,3.65,3.67,2468826,0
2017-05-10,3.71,3.92,3.69,3.82,2700133,0
2017-05-11,3.86,3.8875,3.78,3.8,1924900,0
2017-05-12,3.805,3.81,3.67,3.68,1491147,0
2017-05-15,3.85,4.005,3.81,3.91,4199601,0
2017-05-16,3.97,3.99,3.81,3.84,2297652,0
2017-05-17,3.8,3.85,3.66,3.73,2898150,0
2017-05-18,3.69,3.76,3.6,3.71,1932444,0
2017-05-19,3.78,3.975,3.75,3.91,1999790,0
2017-05-22,3.98,3.98,3.8,3.83,1100491,0
2017-05-23,3.89,3.99,3.84,3.92,4769845,0
2017-05-24,3.93,3.99,3.875,3.96,3268581,0
2017-05-25,3.94,4,3.73,3.74,3693545,0
2017-05-26,3.75,3.83,3.72,3.77,2712881,0
2017-05-30,3.72,3.74,3.57,3.63,3467078,0
2017-05-31,3.58,3.64,3.44,3.63,6768393,0
2017-06-01,3.64,3.8,3.57,3.69,4659004,0
2017-06-02,3.66,3.66,3.495,3.56,3182081,0
2017-06-05,3.53,3.58,3.49,3.55,2140302,0
2017-06-06,3.5,3.5775,3.43,3.57,4054881,0
2017-06-07,3.53,3.57,3.28,3.29,5428208,0
2017-06-08,3.29,3.41,3.28,3.34,4005013,0
2017-06-09,3.35,3.575,3.33,3.52,4406986,0
2017-06-12,3.59,3.66,3.56,3.6,3532245,0
2017-06-13,3.62,3.72,3.58,3.67,2700308,0
2017-06-14,3.66,3.66,3.42,3.45,2832844,0
2017-06-15,3.41,3.49,3.34,3.35,2094782,0
2017-06-16,3.38,3.425,3.33,3.36,1968403,0
2017-06-19,3.38,3.43,3.35,3.35,2811422,0
2017-06-20,3.31,3.4,3.14,3.31,3670062,0
2017-06-21,3.23,3.255,3.05,3.2,4172269,0
2017-06-22,3.21,3.36,3.19,3.27,2367553,0
2017-06-23,3.31,3.35,3.26,3.33,1784691,0
2017-06-26,3.36,3.42,3.3,3.35,3318256,0
2017-06-27,3.37,3.43,3.32,3.33,2443636,0
2017-06-28,3.36,3.44,3.34,3.36,2398372,0
2017-06-29,3.3,3.41,3.225,3.25,4386444,0
2017-06-30,3.29,3.42,3.2,3.41,3955022,0
2017-07-03,3.44,3.53,3.4,3.47,1158968,0
2017-07-05,3.35,3.41,3.13,3.15,3437029,0
2017-07-06,3.26,3.26,3.05,3.15,4323982,0
2017-07-07,3.09,3.1,2.92,3.08,2851452,0
2017-07-10,3.07,3.135,3.0246,3.13,2215965,0
2017-07-11,3.1,3.12,2.95,2.99,6685163,0
2017-07-12,3.05,3.1,2.965,3.04,3371436,0
2017-07-13,3.05,3.1,2.99,3.07,3269271,0
2017-07-14,3.07,3.125,2.955,2.96,3175487,0
2017-07-17,2.94,3.01,2.89,2.94,3225882,0
2017-07-18,2.96,2.99,2.89,2.93,1501055,0
2017-07-19,2.91,3.31,2.91,3.29,3894227,0
2017-07-20,3.28,3.3224,3.125,3.16,2928707,0
2017-07-21,3.15,3.17,3.04,3.04,1946817,0
2017-07-24,3.09,3.1,2.95,2.97,1775554,0
2017-07-25,3.11,3.17,3.05,3.12,2327795,0
2017-07-26,3.15,3.17,3.005,3.05,3687391,0
2017-07-27,3.04,3.11,3,3.06,2319860,0
2017-07-28,3.11,3.16,2.99,3.02,2369743,0
2017-07-31,3.14,3.14,2.87,2.92,3345020,0
2017-08-01,2.94,2.97,2.85,2.97,2902364,0
2017-08-02,2.97,2.97,2.85,2.94,2255296,0
2017-08-03,2.94,2.99,2.89,2.91,5043233,0
2017-08-04,2.94,3.06,2.87,3.04,1703884,0
2017-08-07,3.04,3.04,2.875,2.91,2126470,0
2017-08-08,2.92,3.01,2.91,2.93,3555586,0
2017-08-09,2.93,2.97,2.91,2.95,2491119,0
2017-08-10,2.95,3.03,2.93,2.94,2139864,0
2017-08-11,2.92,3.089,2.91,2.95,4192243,0
2017-08-14,2.95,2.98,2.9,2.93,2682547,0
2017-08-15,2.93,2.93,2.75,2.77,4297284,0
2017-08-16,2.78,2.8,2.61,2.66,3208259,0
2017-08-17,2.65,2.705,2.6,2.61,3553610,0
2017-08-18,2.62,2.75,2.605,2.7,1457755,0
2017-08-21,2.67,2.695,2.56,2.57,1830290,0
2017-08-22,2.57,2.64,2.57,2.59,1515014,0
2017-08-23,2.57,2.67,2.55,2.66,2007871,0
2017-08-24,2.65,2.65,2.54,2.56,1541401,0
2017-08-25,2.57,2.61,2.55,2.57,1746810,0
2017-08-28,2.58,2.59,2.4625,2.51,2165499,0
2017-08-29,2.48,2.53,2.44,2.49,2355986,0
2017-08-30,2.45,2.47,2.38,2.41,5643307,0
2017-08-31,2.42,2.57,2.405,2.56,4056718,0
2017-09-01,2.56,2.59,2.495,2.56,2847913,0
2017-09-05,2.6,2.665,2.58,2.6,3577396,0
2017-09-06,2.61,2.85,2.61,2.84,7955055,0
2017-09-07,2.79,2.83,2.74,2.74,2954036,0
2017-09-08,2.74,2.75,2.595,2.63,2905476,0
2017-09-11,2.64,2.77,2.635,2.73,3060235,0
2017-09-12,2.71,2.855,2.68,2.73,3604240,0
2017-09-13,2.78,2.88,2.78,2.84,5811064,0
2017-09-14,2.86,3,2.835,2.87,3213067,0
2017-09-15,2.87,2.9,2.835,2.87,2590200,0
2017-09-18,2.91,2.97,2.85,2.88,3878567,0
2017-09-19,2.89,2.96,2.8,2.83,4026110,0
2017-09-20,2.86,3,2.84,2.98,7185305,0
2017-09-21,2.96,3.02,2.92,2.99,3327341,0
2017-09-22,2.98,3.105,2.98,3.07,2395622,0
2017-09-25,3.14,3.24,3.08,3.09,5469773,0
2017-09-26,3.07,3.17,3.04,3.17,2758077,0
2017-09-27,3.19,3.23,3.1,3.15,3302326,0
2017-09-28,3.17,3.22,3.14,3.2,2280418,0
2017-09-29,3.17,3.2,3.1,3.12,2720424,0
2017-10-02,3.06,3.06,2.89,2.89,4061244,0
2017-10-03,2.9,2.96,2.89,2.92,1720999,0
2017-10-04,2.91,2.94,2.79,2.81,2547747,0
2017-10-05,2.81,2.9,2.8,2.85,1653602,0
2017-10-06,2.77,2.78,2.64,2.77,2112746,0
2017-10-09,2.755,2.79,2.74,2.77,506266,0
2017-10-10,2.82,2.84,2.67,2.67,2753376,0
2017-10-11,2.67,2.69,2.57,2.59,2000736,0
2017-10-12,2.57,2.58,2.5,2.54,2003079,0
2017-10-13,2.58,2.62,2.57,2.58,1466567,0
2017-10-16,2.65,2.66,2.6,2.61,1476313,0
2017-10-17,2.6,2.63,2.58,2.62,1353767,0
2017-10-18,2.62,2.65,2.53,2.53,2028628,0
2017-10-19,2.5,2.53,2.48,2.48,1394558,0
2017-10-20,2.47,2.52,2.44,2.44,2587950,0
2017-10-23,2.45,2.48,2.37,2.38,1576750,0
2017-10-24,2.39,2.43,2.37,2.37,3434240,0
2017-10-25,2.36,2.38,2.26,2.31,2782944,0
2017-10-26,2.32,2.355,2.2562,2.31,2570846,0
2017-10-27,2.35,2.56,2.3,2.54,3988892,0
2017-10-30,2.61,2.92,2.59,2.9,5430183,0
2017-10-31,2.91,3.01,2.81,2.99,4184728,0
2017-11-01,3.05,3.17,2.96,3.02,3600470,0
2017-11-02,3.03,3.09,2.91,2.93,3443357,0
2017-11-03,2.95,3.08,2.92,3.03,3916559,0
2017-11-06,3.08,3.16,3.04,3.13,5431318,0
2017-11-07,3.13,3.17,3,3.01,4821326,0
2017-11-08,3,3.18,2.941,3.15,4156026,0
2017-11-09,3.12,3.24,3.105,3.14,2243116,0
2017-11-10,3.15,3.195,3.13,3.15,2411296,0
