Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.627,27.922,27.506,27.809,325187,0
2005-02-28,27.741,28.179,27.627,27.869,764811,0
2005-03-01,27.96,28.315,27.801,27.801,386970,0
2005-03-02,27.688,27.914,27.627,27.824,424013,0
2005-03-03,28.013,28.187,27.914,28.156,717317,0
2005-03-04,28.232,28.958,28.232,28.882,778173,0
2005-03-07,29.245,29.245,28.444,28.769,431555,0
2005-03-08,28.882,29.018,28.066,28.217,412768,0
2005-03-09,28.103,28.345,27.4,27.499,412503,0
2005-03-10,27.075,27.075,25.866,26.327,1381846,0
2005-03-11,26.509,27.219,26.425,27.151,695355,0
2005-03-14,27.189,27.227,26.879,26.932,687417,0
2005-03-15,27.136,27.62,26.924,27.521,905444,0
2005-03-16,27.325,27.37,26.667,26.735,786244,0
2005-03-17,26.025,26.032,25.42,25.753,1530548,0
2005-03-18,25.639,25.639,25.39,25.42,363818,0
2005-03-21,25.465,25.654,25.133,25.526,447694,0
2005-03-22,25.526,26.229,25.503,25.896,791270,0
2005-03-23,25.518,25.601,25.193,25.458,683580,0
2005-03-24,25.465,25.783,25.382,25.45,269622,0
2005-03-28,25.435,25.979,25.435,25.828,392262,0
2005-03-29,25.828,26.085,25.533,26.063,787037,0
2005-03-30,26.357,26.516,26.123,26.456,385250,0
2005-03-31,26.448,26.796,26.214,26.214,409857,0
2005-04-01,26.282,26.924,26.1,26.856,663207,0
2005-04-04,26.932,26.97,26.312,26.38,366861,0
2005-04-05,26.41,26.614,26.161,26.493,322011,0
2005-04-06,26.5,26.781,26.274,26.312,270548,0
2005-04-07,26.304,26.35,25.904,25.979,645081,0
2005-04-08,25.828,26.01,25.729,25.806,387499,0
2005-04-11,26.713,27.295,26.509,27.143,2591177,0
2005-04-12,27.166,27.65,27.03,27.589,1572222,0
2005-04-13,27.627,28.232,27.605,27.718,810718,0
2005-04-14,27.725,28.33,27.68,27.71,1170435,0
2005-04-15,27.589,27.589,26.267,26.463,1528960,0
2005-04-18,26.463,26.546,26.229,26.243,1063671,0
2005-04-19,26.312,26.471,25.919,26.085,672468,0
2005-04-20,26.093,26.093,25.617,25.632,1012340,0
2005-04-21,25.624,25.79,25.019,25.707,945397,0
2005-04-22,25.715,25.889,24.581,24.914,940767,0
2005-04-25,24.951,26.509,24.944,26.304,1642604,0
2005-04-26,26.493,26.66,26.085,26.085,568747,0
2005-04-27,25.904,26.418,25.866,26.289,374270,0
2005-04-28,26.289,26.766,26.123,26.44,670615,0
2005-04-29,26.781,26.924,26.206,26.486,587665,0
2005-05-02,26.592,27,26.561,26.932,720492,0
2005-05-03,26.871,27.113,26.569,26.788,459733,0
2005-05-04,26.735,26.735,26.183,26.35,563454,0
2005-05-05,26.252,26.569,26.108,26.297,430628,0
2005-05-06,26.236,26.282,25.979,25.979,418324,0
2005-05-09,25.79,25.79,25.329,25.579,851201,0
2005-05-10,25.533,25.896,25.344,25.813,537524,0
2005-05-11,25.647,25.874,25.397,25.775,504583,0
2005-05-12,25.813,26.108,25.79,25.986,607642,0
2005-05-13,26.123,26.176,25.722,26.01,444123,0
2005-05-16,25.995,26.032,25.095,25.428,643230,0
2005-05-17,25.404,25.647,24.732,25.571,562132,0
2005-05-18,25.647,26.01,25.541,25.851,401787,0
2005-05-19,25.904,26.108,25.7,25.926,293039,0
2005-05-20,25.836,26.115,25.768,25.904,364744,0
2005-05-23,25.79,26.38,25.775,26.372,447694,0
2005-05-24,26.304,26.826,26.243,26.599,695355,0
2005-05-25,26.675,26.675,26.274,26.365,445048,0
2005-05-26,26.471,26.675,26.388,26.418,388293,0
2005-05-27,26.267,26.418,26.017,26.123,209956,0
2005-05-31,25.942,25.995,25.571,25.866,299521,0
2005-06-01,25.813,25.851,25.632,25.79,383265,0
2005-06-02,25.79,25.881,25.541,25.866,252821,0
2005-06-03,25.79,25.986,25.586,25.722,250703,0
2005-06-06,25.685,25.813,25.609,25.775,310767,0
2005-06-07,25.753,25.866,25.503,25.722,659238,0
2005-06-08,25.715,25.715,25.549,25.632,398480,0
2005-06-09,25.594,26.161,25.579,26.1,384324,0
2005-06-10,26.161,26.161,25.874,25.995,252158,0
2005-06-13,25.995,25.995,25.496,25.685,480901,0
2005-06-14,25.685,25.957,25.669,25.889,531703,0
2005-06-15,26.01,26.138,25.866,25.942,427982,0
2005-06-16,25.942,26.327,25.942,26.274,265653,0
2005-06-17,26.206,26.335,26.085,26.108,251497,0
2005-06-20,25.979,26.047,25.753,25.934,351514,0
2005-06-21,26.032,26.138,25.836,26.123,341988,0
2005-06-22,26.304,26.41,25.851,26.055,290260,0
2005-06-23,26.085,26.108,25.685,25.775,270415,0
2005-06-24,25.775,25.904,25.428,25.526,640320,0
2005-06-27,25.571,25.926,25.571,25.586,473493,0
2005-06-28,25.722,25.783,25.246,25.443,536069,0
2005-06-29,25.413,25.413,24.453,25.057,569143,0
2005-06-30,25.095,25.254,24.914,25.042,340931,0
2005-07-01,25.019,25.276,25.004,25.208,342121,0
2005-07-05,25.133,25.133,24.619,25.042,470185,0
2005-07-06,25.027,25.503,25.027,25.397,465025,0
2005-07-07,25.208,26.04,25.208,25.979,345296,0
2005-07-08,25.911,26.675,25.843,26.395,312355,0
2005-07-11,28.587,29.524,27.846,27.998,2965313,0
2005-07-12,28.073,28.829,28.073,28.731,874221,0
2005-07-13,28.769,28.949,28.111,28.262,446107,0
2005-07-14,28.262,28.36,27.536,27.778,466084,0
2005-07-15,27.657,27.922,27.37,27.657,416604,0
2005-07-18,27.703,27.703,27.03,27.234,479578,0
2005-07-19,27.257,27.257,26.72,26.962,551416,0
2005-07-20,26.947,27.242,26.796,27.082,454838,0
2005-07-21,27.143,27.143,26.811,26.924,296214,0
2005-07-22,26.924,27.189,26.743,27.038,488706,0
2005-07-25,27.884,28.3,27.038,27.295,1787603,0
2005-07-26,27.332,27.657,27.174,27.589,1273230,0
2005-07-27,27.809,28.202,27.801,27.824,751450,0
2005-07-28,27.892,27.922,27.665,27.718,527866,0
2005-07-29,27.793,28.119,27.635,27.771,704616,0
2005-08-01,28.028,28.262,27.159,27.393,1057056,0
2005-08-02,27.665,28.05,27.279,27.416,845380,0
2005-08-03,27.438,27.596,27.015,27.453,784524,0
2005-08-04,25.533,25.669,25.012,25.276,5386090,0
2005-08-05,25.299,25.352,24.143,24.521,2913056,0
2005-08-08,24.71,24.921,24.422,24.83,1576324,0
2005-08-09,24.951,24.951,24.679,24.914,1320195,0
2005-08-10,25.095,25.246,24.997,25.133,1722776,0
2005-08-11,24.914,24.982,24.483,24.951,1538618,0
2005-08-12,24.876,25.171,24.619,24.838,887451,0
2005-08-15,24.838,24.838,24.475,24.581,689931,0
2005-08-16,24.581,24.702,23.515,23.81,1197953,0
2005-08-17,23.923,24.029,23.515,23.666,970665,0
2005-08-18,23.621,23.916,23.568,23.916,1320460,0
2005-08-19,23.961,23.991,23.659,23.704,657253,0
2005-08-22,23.742,23.878,23.568,23.742,530248,0
2005-08-23,23.742,23.742,22.684,22.82,2537464,0
2005-08-24,22.986,23.198,22.775,22.903,1759952,0
2005-08-25,23.402,23.606,23.205,23.462,2003643,0
2005-08-26,23.606,23.727,23.357,23.469,809131,0
2005-08-29,23.425,23.878,23.409,23.75,835722,0
2005-08-30,23.742,24.362,23.742,24.051,1362133,0
2005-08-31,24.112,24.883,24.112,24.876,1454875,0
2005-09-01,24.914,25.012,24.513,24.747,955320,0
2005-09-02,24.846,24.967,24.316,24.385,389219,0
2005-09-06,24.385,24.475,24.188,24.385,888774,0
2005-09-07,24.513,25.639,24.513,25.639,1898070,0
2005-09-08,25.639,25.661,25.178,25.413,858742,0
2005-09-09,25.503,25.579,24.951,25.072,730943,0
2005-09-12,25.133,25.344,25.057,25.284,531041,0
2005-09-13,25.103,25.503,25.065,25.314,837840,0
2005-09-14,25.828,25.874,25.239,25.397,750126,0
2005-09-15,25.647,25.836,25.443,25.692,653946,0
2005-09-16,25.874,26.191,25.685,25.972,705542,0
2005-09-19,26.123,26.123,25.647,25.821,676436,0
2005-09-20,25.889,25.979,25.669,25.738,505112,0
2005-09-21,25.722,25.828,25.609,25.685,737293,0
2005-09-22,25.722,25.836,25.11,25.609,517415,0
2005-09-23,25.564,25.745,25.299,25.661,352440,0
2005-09-26,25.685,26.418,25.171,26.017,529851,0
2005-09-27,26.017,26.493,26.017,26.418,482753,0
2005-09-28,26.509,26.637,26.418,26.478,484737,0
2005-09-29,26.478,26.584,26.161,26.456,787699,0
2005-09-30,26.516,26.773,26.425,26.713,673659,0
2005-10-03,26.826,27.317,26.766,27.181,570069,0
2005-10-04,27.189,27.665,27.151,27.589,708717,0
2005-10-05,27.596,27.703,26.66,26.818,853715,0
2005-10-06,26.818,27.151,26.607,26.856,592163,0
2005-10-07,26.818,27.174,26.781,27.053,658973,0
2005-10-10,26.992,26.992,26.085,26.456,648522,0
2005-10-11,26.418,27.053,26.41,26.841,605392,0
2005-10-12,26.757,27.098,26.418,26.561,684903,0
2005-10-13,26.44,26.622,25.836,26.032,639657,0
2005-10-14,26.267,26.403,25.541,26.138,577213,0
2005-10-17,25.851,26.388,25.753,26.131,689269,0
2005-10-18,26.176,26.388,25.911,26.335,561073,0
2005-10-19,26.335,26.342,25.397,26.274,697604,0
2005-10-20,26.297,26.403,25.307,25.45,1146754,0
2005-10-21,25.533,25.677,24.77,25.012,1283681,0
2005-10-24,25.942,26.864,25.76,26.757,1888148,0
2005-10-25,26.773,26.796,25.972,26.1,1153633,0
2005-10-26,26.093,26.093,24.876,25.208,1500782,0
2005-10-27,25.224,25.382,24.248,24.437,1272568,0
2005-10-28,24.18,24.18,22.759,23.039,2224978,0
2005-10-31,23.183,23.666,22.85,23.1,1401029,0
2005-11-01,23.19,23.523,22.782,23.311,725916,0
2005-11-02,23.311,23.614,23.311,23.493,695885,0
2005-11-03,23.493,23.939,23.485,23.689,644685,0
2005-11-04,23.682,24.09,23.568,24.09,819846,0
2005-11-07,24.218,24.218,22.593,22.782,2133163,0
2005-11-08,22.419,23.205,22.419,22.911,855964,0
2005-11-09,22.82,23.152,22.759,23.107,766002,0
2005-11-10,23.115,23.319,22.744,22.986,977942,0
2005-11-11,22.873,22.979,22.487,22.563,550886,0
2005-11-14,22.298,23.062,22.094,22.85,1008503,0
2005-11-15,23.023,23.296,22.903,22.986,508552,0
2005-11-16,22.994,23.039,22.381,22.563,1432913,0
2005-11-17,22.737,22.963,22.57,22.827,1119765,0
2005-11-18,22.933,22.933,22.441,22.487,1970040,0
2005-11-21,22.525,22.676,22.359,22.457,891552,0
2005-11-22,22.472,23.228,22.427,23.092,704880,0
2005-11-23,23.152,23.719,22.994,23.243,710304,0
2005-11-25,23.228,23.689,23.009,23.462,157963,0
2005-11-28,23.493,23.848,23.236,23.591,1179828,0
2005-11-29,23.591,23.84,23.53,23.621,795504,0
2005-11-30,23.621,23.704,23.402,23.485,560940,0
2005-12-01,23.666,24.4,23.606,24.271,940105,0
2005-12-02,24.271,24.376,23.999,24.082,511594,0
2005-12-05,23.999,24.218,23.636,23.901,665985,0
2005-12-06,24.014,24.165,23.704,23.78,341592,0
2005-12-07,23.772,24.264,23.659,24.105,587533,0
2005-12-08,24.158,24.565,24.067,24.226,877793,0
2005-12-09,24.082,24.407,23.878,24.256,574965,0
2005-12-12,24.301,24.437,23.878,24.067,836781,0
2005-12-13,24.029,24.565,24.007,24.445,893668,0
2005-12-14,24.475,25.193,24.453,25.057,1294133,0
2005-12-15,25.095,25.828,24.8,25.685,1421932,0
2005-12-16,25.609,25.685,25.171,25.216,1193322,0
2005-12-19,25.246,25.685,25.019,25.488,1731508,0
2005-12-20,25.443,25.601,25.171,25.314,1241478,0
2005-12-21,25.314,25.465,25.118,25.193,1164614,0
2005-12-22,25.246,25.246,24.8,25.103,1007709,0
2005-12-23,25.004,25.518,24.974,25.443,1037873,0
2005-12-27,25.344,25.344,25.072,25.125,1312655,0
2005-12-28,25.843,25.851,25.269,25.465,445974,0
2005-12-29,25.488,25.745,25.45,25.511,1109049,0
2005-12-30,25.435,25.435,24.929,25.065,995274,0
2006-01-03,21.467,21.467,18.927,19.169,8230484,0
2006-01-04,19.35,19.585,18.973,19.539,3638310,0
2006-01-05,19.834,20.371,19.759,20.106,3536706,0
2006-01-06,20.295,20.409,20.121,20.22,1669329,0
2006-01-09,20.181,20.363,20.159,20.22,2301445,0
2006-01-10,20.069,20.091,19.653,19.781,3226204,0
2006-01-11,19.781,19.948,19.691,19.864,2027987,0
2006-01-12,19.728,20.084,19.396,19.902,2222464,0
2006-01-13,19.35,20.038,19.35,20.016,1029935,0
2006-01-17,19.827,19.849,19.426,19.464,1585452,0
2006-01-18,19.388,19.532,19.237,19.426,1730714,0
2006-01-19,19.434,19.539,19.282,19.29,2230004,0
2006-01-20,19.26,19.328,19.041,19.199,1836023,0
2006-01-23,19.221,19.494,18.171,19.221,3960189,0
2006-01-24,19.192,19.192,18.784,18.889,1248491,0
2006-01-25,18.882,18.912,18.519,18.768,942751,0
2006-01-26,18.814,18.867,18.557,18.859,1324164,0
2006-01-27,18.859,18.935,18.678,18.678,1107726,0
2006-01-30,18.557,18.564,17.975,18.209,2422894,0
2006-01-31,18.043,18.549,18.005,18.398,3081338,0
2006-02-01,18.065,18.579,17.907,18.511,1842109,0
2006-02-02,18.322,18.519,18.073,18.519,2709715,0
2006-02-03,18.382,18.564,18.246,18.285,1939744,0
2006-02-06,18.202,18.345,18.035,18.065,1898335,0
2006-02-07,18.141,18.209,17.96,18.05,1805066,0
2006-02-08,18.05,18.474,17.937,18.277,2188992,0
2006-02-09,18.33,18.519,18.285,18.292,1782840,0
2006-02-10,18.3,18.3,17.877,18.081,1024644,0
2006-02-13,18.065,18.179,17.861,17.892,1216871,0
2006-02-14,17.854,18.111,17.793,17.975,1260000,0
2006-02-15,17.899,17.96,17.611,17.62,2172984,0
2006-02-16,17.672,18.035,17.521,17.695,3523741,0
2006-02-17,17.718,17.975,17.642,17.8,1777945,0
2006-02-21,18.013,18.096,17.839,17.989,1716823,0
2006-02-22,18.103,18.246,18.05,18.217,823551,0
2006-02-23,18.156,18.292,18.103,18.224,1064200,0
2006-02-24,18.186,18.239,18.088,18.133,1125453,0
2006-02-27,17.423,17.877,17.393,17.778,1304187,0
2006-02-28,17.672,17.786,17.415,17.431,2494997,0
2006-03-01,16.251,17.635,16.251,17.589,3466721,0
2006-03-02,17.446,17.491,17.121,17.468,2122447,0
2006-03-03,17.294,17.393,17.029,17.068,1364647,0
2006-03-06,17.029,17.158,16.886,17.037,1682426,0
2006-03-07,17.007,17.31,16.622,16.879,2290994,0
2006-03-08,16.879,17,16.622,16.69,2281071,0
2006-03-09,16.667,17.037,16.599,16.893,1821205,0
2006-03-10,16.826,16.849,16.486,16.818,1211844,0
2006-03-13,16.826,16.893,16.047,16.327,2091622,0
2006-03-14,16.251,16.478,16.07,16.463,1281565,0
2006-03-15,16.425,16.425,15.836,15.979,2969547,0
2006-03-16,16.062,16.289,15.941,16.093,1617335,0
2006-03-17,15.994,16.849,15.964,16.75,1773976,0
2006-03-20,16.796,16.917,16.576,16.871,952012,0
2006-03-21,16.856,17.204,16.758,16.826,1911962,0
2006-03-22,17.204,17.234,16.515,16.833,1985651,0
2006-03-23,16.864,17.022,16.614,16.886,960215,0
2006-03-24,16.856,16.901,16.539,16.743,1520759,0
2006-03-27,16.78,16.78,16.365,16.463,1724231,0
2006-03-28,16.592,16.765,16.379,16.463,1100053,0
2006-03-29,16.592,16.69,16.379,16.561,550754,0
2006-03-30,16.524,16.607,16.183,16.244,750258,0
2006-03-31,16.289,16.471,16.146,16.379,1072667,0
2006-04-03,16.35,16.546,16.289,16.447,1262117,0
2006-04-04,16.44,16.735,16.403,16.644,1459901,0
2006-04-05,16.704,16.78,16.629,16.69,1728200,0
2006-04-06,16.704,16.704,16.115,16.19,1425372,0
2006-04-07,16.206,16.244,15.896,16.017,794975,0
2006-04-10,16.07,16.418,15.979,16.327,1047134,0
2006-04-11,16.425,16.471,15.919,16.017,1507661,0
2006-04-12,16.183,16.214,16.025,16.085,1477232,0
2006-04-13,16.04,16.062,15.828,15.873,544403,0
2006-04-17,15.919,16.025,15.836,15.904,580653,0
2006-04-18,15.896,16.1,15.843,16.062,950557,0
2006-04-19,16.032,16.19,16.032,16.146,1384492,0
2006-04-20,15.836,16.274,15.76,16.146,2153140,0
2006-04-21,17.007,17.937,16.667,17.756,5692227,0
2006-04-24,18.02,18.028,17.385,17.4,2705878,0
2006-04-25,17.393,17.945,17.354,17.657,1268070,0
2006-04-26,17.786,20.703,17.778,20.265,4643506,0
2006-04-27,18.27,21.165,16.66,19.57,6971410,0
2006-04-28,19.524,20.031,19.487,19.751,1251666,0
2006-05-01,19.842,19.978,19.305,19.555,2033013,0
2006-05-02,19.434,21.233,19.161,21.013,8635314,0
2006-05-03,20.295,20.613,19.955,20.484,3517523,0
2006-05-04,20.484,20.484,19.766,19.887,1780855,0
2006-05-05,20.174,20.401,20.121,20.205,1277463,0
2006-05-08,20.159,20.288,19.88,20.181,1036947,0
2006-05-09,20.069,20.084,19.638,19.645,2134619,0
2006-05-10,19.57,19.781,19.487,19.691,1622759,0
2006-05-11,19.955,19.978,19.653,19.713,2003776,0
2006-05-12,19.418,19.796,19.418,19.464,2105910,0
2006-05-15,19.275,20.038,19.161,19.932,1430135,0
2006-05-16,19.803,20.099,19.653,19.955,1071344,0
2006-05-17,19.827,19.872,18.799,19.169,1489140,0
2006-05-18,19.388,19.524,19.237,19.471,1224280,0
2006-05-19,19.471,19.992,19.366,19.895,3196040,0
2006-05-22,20.779,20.779,20.121,20.583,3250150,0
2006-05-23,20.477,20.749,19.751,19.902,2097311,0
2006-05-24,19.924,19.94,18.844,19.759,2219554,0
2006-05-25,19.728,20.673,19.653,20.62,1766170,0
2006-05-26,20.62,20.983,20.431,20.877,1053220,0
2006-05-30,20.688,20.794,20.091,20.273,872369,0
2006-05-31,20.317,20.477,20.144,20.431,1367822,0
2006-06-01,20.401,20.514,20.205,20.371,755682,0
2006-06-02,20.341,20.348,19.698,19.895,960876,0
2006-06-05,19.751,20.303,19.494,20.106,864563,0
2006-06-06,20.069,20.273,19.691,20.084,1082325,0
2006-06-07,20.06,20.484,19.955,20.174,753566,0
2006-06-08,19.963,20.249,19.698,20.031,1165672,0
2006-06-09,19.902,20.181,19.585,19.774,616374,0
2006-06-12,19.698,20.099,19.418,19.509,1172551,0
2006-06-13,19.358,19.645,18.844,19.003,1938818,0
2006-06-14,18.942,19.6,18.942,19.214,1115267,0
2006-06-15,19.146,19.237,18.753,18.942,2139116,0
2006-06-16,18.95,19.153,18.859,18.964,1323106,0
2006-06-19,18.95,19.169,18.375,18.542,776851,0
2006-06-20,18.466,18.753,18.45,18.655,883879,0
2006-06-21,18.7,19.275,18.595,19.071,1323635,0
2006-06-22,19.093,19.653,19.048,19.615,1236054,0
2006-06-23,19.577,20.144,19.373,20.069,1294530,0
2006-06-26,20.06,20.174,19.426,19.539,900284,0
2006-06-27,19.381,19.706,19.335,19.464,683978,0
2006-06-28,19.592,19.698,19.063,19.57,873295,0
2006-06-29,19.66,20.212,19.638,20.167,658577,0
2006-06-30,20.167,20.181,19.464,19.502,3110179,0
2006-07-03,19.502,19.751,19.275,19.328,329949,0
2006-07-05,19.146,19.184,18.587,18.995,1170964,0
2006-07-06,19.078,19.532,19.078,19.478,1081001,0
2006-07-07,19.35,19.532,19.124,19.214,1377613,0
2006-07-10,19.992,20.968,19.803,20.363,2113185,0
2006-07-11,20.28,20.492,19.88,20.394,1198746,0
2006-07-12,20.356,20.394,19.441,19.585,1159983,0
2006-07-13,19.517,19.706,19.131,19.342,1045943,0
2006-07-14,19.275,19.298,18.632,18.844,1037343,0
2006-07-17,18.731,19.078,18.685,19.01,971592,0
2006-07-18,19.199,19.313,18.632,18.988,610420,0
2006-07-19,18.98,19.577,18.973,19.464,815614,0
2006-07-20,19.532,19.827,19.524,19.653,711230,0
2006-07-21,19.577,19.645,18.852,18.95,787170,0
2006-07-24,18.867,19.373,18.867,19.214,720623,0
2006-07-25,19.161,19.524,18.799,19.003,774733,0
2006-07-26,18.927,19.267,18.753,19.131,587930,0
2006-07-27,19.146,19.275,18.639,18.799,885599,0
2006-07-28,18.836,19.464,18.836,19.342,500216,0
2006-07-31,18.784,19.35,18.519,19.32,781745,0
2006-08-01,18.519,19.252,18.39,18.443,1356445,0
2006-08-02,18.428,18.852,18.322,18.36,1263308,0
2006-08-03,18.232,18.557,18.043,18.27,1179034,0
2006-08-04,17.997,18.504,17.997,18.421,1127571,0
2006-08-07,18.338,18.519,18.005,18.149,1305643,0
2006-08-08,18.171,18.179,17.778,17.96,1288974,0
2006-08-09,18.028,18.262,17.725,17.763,885334,0
2006-08-10,17.732,17.914,17.604,17.786,1099921,0
2006-08-11,17.725,17.793,17.491,17.506,952277,0
2006-08-14,17.468,17.997,17.468,17.536,814820,0
2006-08-15,17.604,17.937,17.604,17.771,663868,0
2006-08-16,17.945,17.945,17.551,17.688,1067243,0
2006-08-17,17.688,18.338,17.672,18.118,1391107,0
2006-08-18,18.186,18.277,17.688,17.877,1488345,0
2006-08-21,17.877,19.698,17.877,18.874,2204603,0
2006-08-22,18.821,18.889,18.466,18.579,1833642,0
2006-08-23,18.519,18.625,18.202,18.217,1092379,0
2006-08-24,18.33,18.542,18.111,18.202,1216474,0
2006-08-25,18.065,18.353,18.035,18.164,839295,0
2006-08-28,18.164,18.246,17.808,17.907,973444,0
2006-08-29,17.997,19.153,17.997,18.625,2784728,0
2006-08-30,18.678,18.828,18.314,18.466,1583599,0
2006-08-31,18.511,18.663,18.406,18.413,619813,0
2006-09-01,18.519,18.814,18.262,18.382,1128628,0
2006-09-05,18.368,18.481,18.05,18.141,910470,0
2006-09-06,18.065,18.209,17.718,17.748,1150458,0
2006-09-07,18.368,18.852,18.27,18.731,2596865,0
2006-09-08,18.806,19.313,18.806,19.245,1855206,0
2006-09-11,19.335,19.381,18.61,18.647,1125718,0
2006-09-12,18.639,18.731,18.345,18.421,2209896,0
2006-09-13,18.428,18.821,18.33,18.784,1383037,0
2006-09-14,19.093,20.666,19.093,20.635,4026603,0
2006-09-15,20.9,20.938,20.598,20.93,1718411,0
2006-09-18,20.938,21.142,20.9,21.127,2335577,0
2006-09-19,21.165,21.316,20.711,21.308,2434800,0
2006-09-20,21.497,21.679,21.452,21.565,1871346,0
2006-09-21,21.792,21.898,21.49,21.497,1140139,0
2006-09-22,21.505,21.535,21.277,21.429,670219,0
2006-09-25,21.437,21.61,21.255,21.384,670351,0
2006-09-26,21.505,21.92,21.467,21.859,815481,0
2006-09-27,21.542,21.542,21.263,21.331,1770007,0
2006-09-28,21.391,21.391,20.915,21.142,646801,0
2006-09-29,21.074,21.119,20.673,20.673,759916,0
2006-10-02,20.62,20.696,20.333,20.469,571657,0
2006-10-03,20.492,20.9,20.295,20.552,640320,0
2006-10-04,20.469,20.749,20.356,20.673,415546,0
2006-10-05,20.537,20.938,20.477,20.84,382736,0
2006-10-06,20.711,20.771,20.363,20.484,413826,0
2006-10-09,20.409,20.787,20.378,20.673,367787,0
2006-10-10,20.537,20.711,20.333,20.394,416340,0
2006-10-11,20.394,20.545,20.069,20.121,452854,0
2006-10-12,20.137,20.371,20.008,20.008,719698,0
2006-10-13,20.031,20.317,19.812,20.288,1000433,0
2006-10-16,20.257,20.681,20.181,20.643,1363986,0
2006-10-17,20.598,20.643,20.242,20.53,459336,0
2006-10-18,20.651,20.802,20.454,20.484,422293,0
2006-10-19,19.653,20.462,19.539,19.88,1276935,0
2006-10-20,19.735,19.781,19.018,19.29,2327772,0
2006-10-23,19.131,19.645,19.109,19.313,770897,0
2006-10-24,19.161,19.192,18.896,18.95,1427753,0
2006-10-25,18.564,19.056,18.564,19.003,1035492,0
2006-10-26,18.896,19.305,18.896,19.169,1307495,0
2006-10-27,18.988,19.153,18.753,19.018,593222,0
2006-10-30,18.935,19.29,18.896,19.161,632513,0
2006-10-31,19.116,19.275,18.828,18.882,866945,0
2006-11-01,18.738,18.92,18.239,18.413,1425901,0
2006-11-02,18.277,18.443,18.27,18.368,857948,0
2006-11-03,18.496,18.625,18.27,18.277,588459,0
2006-11-06,18.285,18.285,17.8,17.868,993685,0
2006-11-07,17.763,18.065,17.65,17.914,625899,0
2006-11-08,17.8,18.073,17.8,17.982,399538,0
2006-11-09,17.967,18.103,17.884,18.035,562925,0
2006-11-10,18.057,18.33,17.952,18.292,524559,0
2006-11-13,18.406,18.413,17.839,18.065,913645,0
2006-11-14,18.844,19.464,18.474,19.01,1668931,0
2006-11-15,18.896,19.101,18.224,18.285,1781516,0
2006-11-16,18.322,18.564,18.202,18.436,1784691,0
2006-11-17,18.345,18.678,18.277,18.647,1083648,0
2006-11-20,18.707,18.882,18.511,18.632,676304,0
2006-11-21,18.784,18.896,18.632,18.814,694165,0
2006-11-22,18.821,19.093,18.655,19.056,697604,0
2006-11-24,18.964,19.161,18.693,19.085,280603,0
2006-11-27,18.912,18.92,18.073,18.133,1479085,0
2006-11-28,18.028,18.398,17.899,18.239,700515,0
2006-11-29,18.33,18.731,18.133,18.731,1726745,0
2006-11-30,18.776,19.29,18.746,19.29,2010126,0
2006-12-01,19.275,19.577,19.085,19.184,1721056,0
2006-12-04,20.227,21.391,20.174,21.088,3530223,0
2006-12-05,21.165,21.883,21.165,21.731,2453322,0
2006-12-06,21.731,22.336,21.731,22.253,3134786,0
2006-12-07,22.072,22.261,21.709,21.762,1323768,0
2006-12-08,21.747,22.2,21.709,21.905,1021865,0
2006-12-11,21.822,22.079,21.716,21.988,810983,0
2006-12-12,21.905,22.004,21.618,21.973,1274156,0
2006-12-13,22.072,22.336,21.595,21.686,1903626,0
2006-12-14,21.694,21.927,21.602,21.731,903591,0
2006-12-15,21.739,21.883,21.391,21.437,944207,0
2006-12-18,21.467,21.656,21.27,21.422,725255,0
2006-12-19,21.301,21.413,21.006,21.21,618358,0
2006-12-20,21.24,22.064,21.217,22.026,832415,0
2006-12-21,22.026,22.261,21.754,21.883,852260,0
2006-12-22,21.845,22.019,21.762,21.905,461850,0
2006-12-26,21.807,22.041,21.769,21.936,458278,0
2006-12-27,22.056,22.223,21.958,22.109,491617,0
2006-12-28,22.102,22.495,22.041,22.329,710040,0
2006-12-29,22.261,22.487,22.162,22.245,682654,0
2007-01-03,22.253,22.593,22.019,22.253,628413,0
2007-01-04,22.17,22.268,21.951,21.951,796430,0
2007-01-05,21.815,21.905,21.27,21.61,901606,0
2007-01-08,21.626,22.019,21.399,21.973,835855,0
2007-01-09,21.92,22.321,21.92,22.253,755550,0
2007-01-10,22.2,22.616,22.109,22.616,943015,0
2007-01-11,22.676,23.553,22.669,23.394,1383169,0
2007-01-12,23.425,23.477,22.766,22.873,1353534,0
2007-01-16,23.054,23.062,22.45,22.533,1111827,0
2007-01-17,22.593,23.432,22.518,22.979,1250607,0
2007-01-18,22.85,22.933,22.155,22.253,1123998,0
2007-01-19,22.155,22.45,21.981,22.276,722080,0
2007-01-22,22.268,22.427,22.019,22.072,829372,0
2007-01-23,21.731,22.193,21.505,22.14,902268,0
2007-01-24,22.261,22.669,22.253,22.381,746554,0
2007-01-25,22.336,22.593,22.116,22.23,1367161,0
2007-01-26,22.223,22.381,21.875,22.14,970930,0
2007-01-29,22.147,23.379,22.072,22.404,2234635,0
2007-01-30,22.676,23.984,22.669,23.961,3777355,0
2007-01-31,24.565,25.518,23.651,23.939,3364851,0
2007-02-01,23.999,24.112,23.674,23.999,1040122,0
2007-02-02,24.15,24.362,23.651,24.233,1094761,0
2007-02-05,24.165,24.188,23.372,23.674,1743282,0
2007-02-06,23.787,23.787,23.175,23.409,1007048,0
2007-02-07,23.402,23.515,23.069,23.243,708055,0
2007-02-08,23.062,23.432,23.062,23.16,746687,0
2007-02-09,23.062,23.341,22.661,23.077,1370469,0
2007-02-12,22.918,23.81,22.812,23.742,1879233,0
2007-02-13,23.734,23.923,23.326,23.787,1005140,0
2007-02-14,23.78,24.158,23.765,23.833,1294470,0
2007-02-15,23.833,24.271,23.833,23.863,786507,0
2007-02-16,23.908,24.672,23.893,24.483,1728069,0
2007-02-20,24.376,25.103,24.211,25.027,1158925,0
2007-02-21,24.876,24.997,24.385,24.565,1051896,0
2007-02-22,24.528,24.702,23.931,24.075,851730,0
2007-02-23,24.112,24.158,23.469,24.044,1379200,0
2007-02-26,24.075,24.43,24.051,24.248,986504,0
2007-02-27,23.871,23.871,22.827,23.054,965506,0
2007-02-28,23.054,23.53,22.827,23.122,1851899,0
2007-03-01,22.676,23.409,22.495,23.084,689301,0
2007-03-02,22.979,23.084,22.306,22.336,974634,0
2007-03-05,22.072,22.336,21.943,21.981,678024,0
2007-03-06,22.253,22.812,22.079,22.698,856758,0
2007-03-07,22.722,23.001,22.019,22.88,889699,0
2007-03-08,23.258,23.425,23.13,23.402,1029274,0
2007-03-09,23.666,23.666,23.107,23.5,718904,0
2007-03-12,23.5,23.78,23.334,23.583,708849,0
2007-03-13,23.469,23.508,23.009,23.062,883747,0
2007-03-14,23.032,23.432,22.941,23.289,1369542,0
2007-03-15,23.319,23.787,23.319,23.674,770103,0
2007-03-16,23.666,23.734,23.077,23.629,834532,0
2007-03-19,23.863,24.067,23.697,23.803,690460,0
2007-03-20,23.84,24.339,23.712,24.279,1157073,0
2007-03-21,24.354,24.785,24.196,24.717,841676,0
2007-03-22,24.83,25.133,24.687,24.929,1347051,0
2007-03-23,25.065,25.065,24.498,24.498,772484,0
2007-03-26,24.551,24.626,23.976,24.354,878984,0
2007-03-27,24.324,24.324,23.923,24.075,552474,0
2007-03-28,23.991,24.589,23.939,24.264,1002064,0
2007-03-29,24.46,24.536,23.734,23.939,683053,0
2007-03-30,24.868,25.42,24.453,25.087,2876808,0
2007-04-02,25.186,25.224,24.664,24.77,2183260,0
2007-04-03,24.982,25.911,24.83,25.722,1948476,0
2007-04-04,25.7,26.486,25.7,26.259,1899261,0
2007-04-05,26.267,26.267,25.413,25.617,1281697,0
2007-04-09,25.617,25.798,25.269,25.632,775792,0
2007-04-10,25.677,26.236,25.404,26.161,891023,0
2007-04-11,26.243,26.252,25.669,26.002,998978,0
2007-04-12,25.986,26.274,25.813,26.025,780422,0
2007-04-13,26.07,26.5,26.002,26.478,810917,0
2007-04-16,26.735,26.954,26.516,26.645,778818,0
2007-04-17,26.705,26.728,26.403,26.471,559354,0
2007-04-18,26.554,26.629,26.055,26.267,770899,0
2007-04-19,26.093,26.471,25.904,26.312,621400,0
2007-04-20,26.456,26.622,26.32,26.456,471336,0
2007-04-23,26.267,27.332,26.078,27.234,1569708,0
2007-04-24,27.325,27.589,27.249,27.484,899622,0
2007-04-25,27.756,28.292,27.756,28.028,2188754,0
2007-04-26,28.383,28.549,28.194,28.27,1145563,0
2007-04-27,28.156,28.164,27.544,27.748,756926,0
2007-04-30,27.899,28.209,27.4,27.596,1423520,0
2007-05-01,26.252,28.119,26.206,27.249,2113061,0
2007-05-02,27.431,28.67,27.355,27.892,1542587,0
2007-05-03,27.998,28.164,27.431,27.514,1319401,0
2007-05-04,27.673,27.892,27.339,27.703,713348,0
2007-05-07,27.718,27.718,27.166,27.62,504556,0
2007-05-08,27.37,27.385,26.849,27.075,776321,0
2007-05-09,26.954,27.249,26.682,27.06,795239,0
2007-05-10,26.871,26.917,26.509,26.561,764944,0
2007-05-11,26.743,27.106,26.652,26.917,518738,0
2007-05-14,26.841,27.121,26.456,26.478,488045,0
2007-05-15,26.531,26.864,26.327,26.463,821400,0
2007-05-16,26.531,27.363,26.471,27.302,841403,0
2007-05-17,27.287,27.627,27.068,27.446,1179563,0
2007-05-18,27.567,27.635,27.408,27.567,676436,0
2007-05-21,27.582,27.756,27.378,27.642,656327,0
2007-05-22,27.786,27.793,27.446,27.62,708727,0
2007-05-23,27.635,27.695,27.038,27.136,1558067,0
2007-05-24,27.967,29.101,26.274,26.577,4471413,0
2007-05-25,26.781,27.211,26.471,26.781,902665,0
2007-05-29,26.909,27.339,26.592,26.864,1038006,0
2007-05-30,26.607,26.818,26.38,26.697,867871,0
2007-05-31,26.886,26.992,26.66,26.705,892849,0
2007-06-01,26.773,27.045,26.682,26.834,491876,0
2007-06-04,26.841,26.886,26.5,26.834,862447,0
2007-06-05,26.757,26.917,26.274,26.403,942354,0
2007-06-06,26.312,26.531,25.858,26.168,1015911,0
2007-06-07,26.168,26.365,25.208,25.375,1181548,0
2007-06-08,25.322,25.541,25.012,25.397,1116060,0
2007-06-11,25.496,25.896,25.322,25.745,991569,0
2007-06-12,25.556,26.297,25.065,25.571,1423255,0
2007-06-13,25.775,26.176,25.481,26.123,1730053,0
2007-06-14,26.123,26.546,26.123,26.38,909148,0
2007-06-15,26.796,27.657,26.796,27.559,1961176,0
2007-06-18,27.763,28.338,27.544,27.816,1332796,0
2007-06-19,27.642,27.884,26.902,27.718,1249946,0
2007-06-20,27.748,28.081,27.748,27.786,871575,0
2007-06-21,27.93,28.413,27.741,28.398,1288737,0
2007-06-22,28.255,28.572,28.134,28.549,1273494,0
2007-06-25,28.481,28.889,28.3,28.459,1026760,0
2007-06-26,28.549,28.625,28.202,28.33,1166995,0
2007-06-27,28.187,28.738,28.119,28.655,868400,0
2007-06-28,28.602,29.131,28.466,28.678,762694,0
2007-06-29,28.799,29.222,28.692,28.852,843660,0
2007-07-02,29.056,29.978,28.988,29.797,1260529,0
2007-07-03,29.804,30.099,29.555,30.061,501804,0
2007-07-05,30.212,30.227,29.388,29.517,1389542,0
2007-07-06,29.411,29.691,29.23,29.585,590973,0
2007-07-09,29.683,29.691,29.184,29.275,1196762,0
2007-07-10,28.965,29.411,28.685,28.738,930095,0
2007-07-11,28.723,28.867,28.474,28.519,817465,0
2007-07-12,28.61,29.094,28.572,29.094,593089,0
2007-07-13,29.177,29.608,28.814,29.464,873956,0
2007-07-16,29.403,29.403,28.496,28.995,1419816,0
2007-07-17,29.162,29.577,29.026,29.381,882953,0
2007-07-18,29.252,29.396,28.784,29.215,658708,0
2007-07-19,29.509,29.895,29.131,29.328,579066,0
2007-07-20,29.26,29.32,28.572,28.806,793520,0
2007-07-23,28.905,29.479,28.716,28.965,576022,0
2007-07-24,28.723,28.769,28.005,28.232,794975,0
2007-07-25,29.29,29.721,28.527,29.335,2074580,0
2007-07-26,28.837,29.683,28.625,28.935,1375143,0
2007-07-27,28.949,29.094,27.96,27.967,1537561,0
2007-07-30,27.96,28.141,26.849,27.234,2609301,0
2007-07-31,28.391,28.466,25.224,25.458,5142796,0
2007-08-01,25.624,25.889,24.672,24.967,2811849,0
2007-08-02,24.982,25.186,24.112,24.407,3945001,0
2007-08-03,24.354,25.171,24.196,24.725,2809070,0
2007-08-06,24.936,25.322,24.354,25.125,2457689,0
2007-08-07,24.959,26.645,24.823,26.335,2828834,0
2007-08-08,26.267,27.31,26.07,27.257,3071813,0
2007-08-09,27.249,27.96,26.757,27.892,2386048,0
2007-08-10,27.506,28.376,26.66,28.028,2299726,0
2007-08-13,28.119,28.504,27.718,28.088,1793027,0
2007-08-14,28.081,28.527,27.204,27.295,1161571,0
2007-08-15,27.204,27.665,26.456,26.463,1200864,0
2007-08-16,25.806,26.297,25.337,26.259,3055804,0
2007-08-17,27.249,27.385,26.713,27.068,1650674,0
2007-08-20,27.166,27.748,26.985,27.529,1035888,0
2007-08-21,27.627,27.96,27.484,27.801,1186972,0
2007-08-22,28.043,28.67,27.975,28.504,2078260,0
2007-08-23,28.761,29.033,28.489,28.92,1192528,0
2007-08-24,28.92,29.698,28.784,29.562,1760084,0
2007-08-27,29.57,30.477,29.252,29.849,1345257,0
2007-08-28,29.472,29.472,27.339,28.481,1202054,0
2007-08-29,28.685,29.275,28.685,29.063,1201128,0
2007-08-30,28.874,29.547,28.791,29.033,572848,0
2007-08-31,29.441,30.772,29.29,30.681,1885369,0
2007-09-04,30.537,30.991,29.955,29.97,1711134,0
2007-09-05,29.63,29.804,29.003,29.071,1027421,0
2007-09-06,28.958,29.487,28.307,28.368,1205229,0
2007-09-07,27.967,28.239,27.544,27.99,1199408,0
2007-09-10,28.111,28.156,27.211,27.741,772882,0
2007-09-11,27.945,28.315,27.853,28.239,668764,0
2007-09-12,28.187,28.187,27.612,27.824,1464531,0
2007-09-13,28.043,28.088,27.499,27.574,368713,0
2007-09-14,27.325,27.839,27.211,27.657,519002,0
2007-09-17,27.567,28.156,27.06,27.211,523634,0
2007-09-18,27.287,27.31,25.685,25.934,2443665,0
2007-09-19,26.342,26.342,25.556,25.881,2107365,0
2007-09-20,25.911,26.735,25.896,26.675,1664566,0
2007-09-21,26.902,26.909,26.221,26.236,1033772,0
2007-09-24,26.229,26.486,26.093,26.456,1161175,0
2007-09-25,26.243,26.456,26.138,26.448,702499,0
2007-09-26,26.448,26.66,26.395,26.645,870649,0
2007-09-27,26.818,26.879,26.327,26.486,1490595,0
2007-09-28,26.357,26.546,26.115,26.252,910868,0
2007-10-01,26.448,27.106,26.403,26.917,1154294,0
2007-10-02,26.757,27.196,26.577,26.781,1169376,0
2007-10-03,26.577,26.614,26.1,26.243,912323,0
2007-10-04,26.32,26.622,25.639,25.889,950557,0
2007-10-05,26.078,26.236,25.231,25.692,936665,0
2007-10-08,25.7,25.874,25.571,25.685,517680,0
2007-10-09,25.775,25.919,25.518,25.798,691253,0
2007-10-10,25.798,26.04,25.669,25.889,841941,0
2007-10-11,25.972,26.025,24.747,24.989,2379898,0
2007-10-12,25.095,25.178,24.46,25.133,1269261,0
2007-10-15,25.08,25.314,24.565,24.846,621665,0
2007-10-16,24.755,25.413,24.573,25.163,844586,0
2007-10-17,25.36,25.783,24.997,25.216,765075,0
2007-10-18,25.178,25.481,23.576,23.75,2977750,0
2007-10-19,23.666,23.666,21.156,21.277,5968199,0
2007-10-22,20.938,21.663,20.9,21.641,1840918,0
2007-10-23,21.792,22.253,21.413,21.92,1101772,0
2007-10-24,21.852,22.261,21.565,22.208,2029707,0
2007-10-25,22.238,22.306,21.936,22.079,715332,0
2007-10-26,22.306,22.412,22.011,22.162,441741,0
2007-10-29,22.102,22.283,21.981,22.155,664795,0
2007-10-30,22.079,22.79,22.041,22.313,803442,0
2007-10-31,22.441,22.57,22.116,22.45,549166,0
2007-11-01,22.177,22.276,21.716,21.739,918144,0
2007-11-02,21.936,22.004,21.277,21.565,665985,0
2007-11-05,21.248,21.618,21.066,21.134,534084,0
2007-11-06,21.134,21.156,20.628,20.824,1188957,0
2007-11-07,20.763,20.787,20.386,20.401,1192926,0
2007-11-08,20.545,20.59,19.539,19.985,1699366,0
2007-11-09,19.532,20.409,19.35,20.031,1081266,0
2007-11-12,19.607,19.721,18.896,18.942,1763657,0
2007-11-13,18.791,18.896,17.816,17.945,4871521,0
2007-11-14,17.989,18.625,17.022,18.217,4389495,0
2007-11-15,18.096,18.353,17.536,17.937,2903134,0
2007-11-16,18.013,18.277,17.8,18.164,2898672,0
2007-11-19,18.043,18.277,17.914,18.141,1631593,0
2007-11-20,18.065,18.125,17.861,18.035,2332271,0
2007-11-21,18.111,18.27,18.005,18.118,1153766,0
2007-11-23,18.209,18.519,18.118,18.519,490559,0
2007-11-26,18.511,18.716,18.224,18.338,1277596,0
2007-11-27,18.307,18.557,17.945,18.428,1651733,0
2007-11-28,18.602,19.153,18.534,19.003,1084089,0
2007-11-29,18.995,19.6,18.92,19.381,1017452,0
2007-11-30,19.441,19.834,19.441,19.713,1106932,0
2007-12-03,19.857,19.887,19.487,19.623,1306351,0
2007-12-04,19.478,20.719,19.426,20.424,1365045,0
2007-12-05,20.673,20.696,20.288,20.506,1497209,0
2007-12-06,20.424,21.422,20.424,21.422,800116,0
2007-12-07,21.467,21.769,21.369,21.724,850408,0
2007-12-10,21.648,21.648,21.225,21.573,1041710,0
2007-12-11,21.724,22.366,21.361,21.459,1269182,0
2007-12-12,21.859,22.245,20.847,20.976,2138190,0
2007-12-13,20.953,21.55,20.892,21.345,565287,0
2007-12-14,21.165,21.316,20.681,20.847,666515,0
2007-12-17,20.666,20.945,20.348,20.348,931638,0
2007-12-18,20.56,21.18,20.099,20.62,1217138,0
2007-12-19,20.552,20.923,20.152,20.885,617829,0
2007-12-20,21.088,21.429,20.87,21.384,637409,0
2007-12-21,21.52,21.867,20.998,21.225,1113600,0
2007-12-24,21.353,21.754,21.308,21.716,204002,0
2007-12-26,21.641,21.927,21.565,21.927,450816,0
2007-12-27,21.943,21.958,21.633,21.724,421234,0
2007-12-28,21.739,22.14,21.602,21.981,377709,0
2007-12-31,21.837,21.89,21.444,21.883,460527,0
2008-01-02,21.656,21.792,21.233,21.391,1404942,0
2008-01-03,21.316,21.316,19.449,19.471,2171662,0
2008-01-04,19.26,19.26,18.67,18.738,1369542,0
2008-01-07,18.896,19.577,18.753,19.418,945662,0
2008-01-08,19.532,19.803,19.071,19.131,925980,0
2008-01-09,19.153,19.57,18.935,19.487,674716,0
2008-01-10,19.487,19.487,18.957,19.35,665721,0
2008-01-11,19.237,19.487,18.685,19.01,1082684,0
2008-01-14,18.942,19.056,18.277,18.655,1583899,0
2008-01-15,18.322,18.693,18.186,18.254,1126360,0
2008-01-16,18.186,18.254,17.475,18.081,1641016,0
2008-01-17,18.27,18.338,17.8,17.967,1361604,0
2008-01-18,18.013,18.103,17.423,17.732,1916247,0
2008-01-22,17,18.496,16.803,17.922,1425311,0
2008-01-23,17.483,19.803,17.4,19.766,2621345,0
2008-01-24,19.735,19.978,18.784,18.912,1184918,0
2008-01-25,19.146,19.237,18.156,18.421,1134618,0
2008-01-28,18.262,19.759,18.133,19.441,1325658,0
2008-01-29,17.551,18.663,17.506,18.013,2750566,0
2008-01-30,17.914,18.753,17.446,18.193,2401624,0
2008-01-31,17.967,18.639,17.68,18.519,1321223,0
2008-02-01,18.639,19.653,18.602,19.6,1203631,0
2008-02-04,19.517,19.585,19.018,19.033,1027289,0
2008-02-05,18.784,19.275,18.647,18.828,1119872,0
2008-02-06,19.01,19.048,18.292,18.338,1439183,0
2008-02-07,18.156,18.896,18.156,18.663,640008,0
2008-02-08,18.647,18.973,18.398,18.685,729358,0
2008-02-11,18.617,18.896,18.292,18.571,1275677,0
2008-02-12,18.632,18.844,18.156,18.731,1308706,0
2008-02-13,18.874,18.935,18.254,18.904,1066793,0
2008-02-14,18.973,19.078,18.406,18.707,708188,0
2008-02-15,18.564,19.048,18.564,18.799,1118411,0
2008-02-19,19.01,19.01,18.504,18.663,1288630,0
2008-02-20,18.519,19.025,18.368,18.859,1857616,0
2008-02-21,18.896,18.927,18.285,18.36,672031,0
2008-02-22,18.413,18.7,18.149,18.617,796827,0
2008-02-25,18.663,18.663,18.149,18.353,781481,0
2008-02-26,18.262,18.436,18.149,18.186,666125,0
2008-02-27,18.164,18.519,17.997,18.382,698795,0
2008-02-28,18.36,18.398,18.081,18.217,504020,0
2008-02-29,18.125,18.209,17.65,17.732,751657,0
2008-03-03,17.771,17.793,17.347,17.793,682258,0
2008-03-04,17.65,17.65,17.174,17.242,731736,0
2008-03-05,17.302,18.398,17.272,18.314,1531897,0
2008-03-06,18.246,18.443,18.028,18.125,1381030,0
2008-03-07,18.028,18.33,17.453,17.543,872684,0
2008-03-10,17.635,17.672,16.84,16.947,1201515,0
2008-03-11,17.332,17.332,16.879,17.272,1501972,0
2008-03-12,17.657,18.36,17.551,17.763,3187918,0
2008-03-13,17.521,17.642,17.196,17.37,1165263,0
2008-03-14,17.446,17.543,16.583,16.849,1128432,0
2008-03-17,16.501,16.864,16.19,16.236,1482127,0
2008-03-18,16.72,16.871,16.297,16.728,1125453,0
2008-03-19,16.901,18.005,16.856,17.007,2257279,0
2008-03-20,17.196,17.748,16.886,17.007,3085013,0
2008-03-24,17.037,17.211,16.478,16.735,1050206,0
2008-03-25,16.796,16.864,16.403,16.515,1361606,0
2008-03-26,16.403,16.576,16.312,16.44,1156929,0
2008-03-27,16.501,16.501,15.768,15.821,1345593,0
2008-03-28,15.873,15.949,15.405,15.473,1437371,0
2008-03-31,15.54,15.54,15.155,15.291,1378103,0
2008-04-01,15.548,15.775,15.17,15.329,2073422,0
2008-04-02,15.299,15.594,14.407,14.573,2248832,0
2008-04-03,14.558,14.558,13.984,14.226,2138279,0
2008-04-04,14.18,14.868,14.127,14.648,1302662,0
2008-04-07,14.687,14.958,14.339,14.717,1073794,0
2008-04-08,14.657,15.065,14.604,14.936,1043989,0
2008-04-09,14.891,14.936,14.422,14.664,1378893,0
2008-04-10,14.58,15.004,14.58,14.815,1625561,0
2008-04-11,14.611,14.74,14.286,14.437,889922,0
2008-04-14,14.528,15.216,14.528,15.05,2276250,0
2008-04-15,15.004,15.435,14.921,15.344,1952692,0
2008-04-16,15.608,15.896,15.48,15.858,2126531,0
2008-04-17,15.684,16.977,15.684,16.909,2178800,0
2008-04-18,16.856,18.028,16.856,17.71,2042663,0
2008-04-21,18.443,19.434,18.338,19.342,3893771,0
2008-04-22,19.267,19.388,18.292,18.761,2595905,0
2008-04-23,18.806,19.298,18.398,18.617,1503999,0
2008-04-24,18.7,18.776,18.156,18.262,1660570,0
2008-04-25,18.3,18.45,17.732,18.103,1619397,0
2008-04-28,18.164,18.655,18.141,18.571,987375,0
2008-04-29,18.527,18.579,17.877,17.922,597392,0
2008-04-30,18.013,18.716,17.96,18.27,737623,0
2008-05-01,18.217,18.557,18.028,18.466,894319,0
2008-05-02,18.632,18.632,17.989,18.217,1101938,0
2008-05-05,17.604,18.707,17.022,18.043,3534216,0
2008-05-06,18.186,19.418,18.186,19.184,2851752,0
2008-05-07,19.169,19.91,19.169,19.691,2128151,0
2008-05-08,19.728,20.091,19.653,19.842,1560664,0
2008-05-09,19.721,19.721,18.859,19.109,1828755,0
2008-05-12,19.221,19.713,19.214,19.546,1485286,0
2008-05-13,18.141,18.716,17.967,18.232,3630922,0
2008-05-14,18.292,18.791,18.239,18.307,1709331,0
2008-05-15,18.382,18.912,18.3,18.632,1635401,0
2008-05-16,18.632,18.791,18.254,18.685,1386943,0
2008-05-19,18.716,18.784,18.217,18.217,1034330,0
2008-05-20,18.156,18.156,17.567,17.861,1922805,0
2008-05-21,18.013,18.277,17.604,17.824,992562,0
2008-05-22,17.884,18.723,17.62,18.285,1276175,0
2008-05-23,18.33,19.018,18.103,18.988,1755405,0
2008-05-27,18.98,19.169,18.564,18.973,1213935,0
2008-05-28,18.995,20.522,18.534,20.295,2833712,0
2008-05-29,20.303,20.317,19.494,19.577,2258824,0
2008-05-30,19.623,19.834,19.418,19.653,2151320,0
2008-06-02,19.691,19.88,19.403,19.502,2904815,0
2008-06-03,19.615,19.683,18.118,18.436,5734661,0
2008-06-04,18.398,18.527,17.868,17.975,3376702,0
2008-06-05,17.989,18.103,17.181,17.279,3717559,0
2008-06-06,17.234,17.234,16.258,16.357,3007495,0
2008-06-09,16.085,16.206,14.354,14.944,5470249,0
2008-06-10,14.861,15.178,14.49,14.777,4451206,0
2008-06-11,14.648,14.837,13.862,13.938,3795763,0
2008-06-12,14.074,14.437,13.681,13.712,2665124,0
2008-06-13,13.727,13.901,12.91,13.901,6207043,0
2008-06-16,13.047,13.145,11.845,12.729,10862118,0
2008-06-17,12.873,12.978,12.019,12.079,4964219,0
2008-06-18,11.995,12.17,11.224,11.292,4355441,0
2008-06-19,11.202,11.678,10.877,11.573,6648644,0
2008-06-20,11.444,11.527,11.074,11.248,3218496,0
2008-06-23,11.27,11.399,10.264,10.371,3601828,0
2008-06-24,10.371,10.696,9.75,10.582,3617966,0
2008-06-25,10.477,11.338,10.477,11.164,4329680,0
2008-06-26,11.013,11.18,10.718,10.983,3668889,0
2008-06-27,10.938,10.945,9.902,10.28,6980337,0
2008-06-30,10.288,10.453,9.774,9.818,2787461,0
2008-07-01,9.698,9.698,9.0027,9.4254,3702620,0
2008-07-02,9.411,9.75,9.1764,9.2364,3276170,0
2008-07-03,9.2749,9.343,9.0779,9.1003,1759576,0
2008-07-07,9.1388,9.3349,8.6016,8.632,3103207,0
2008-07-08,8.6696,9.3958,8.5036,9.343,5800900,0
2008-07-09,9.471,9.91,9.2893,9.774,3652150,0
2008-07-10,9.781,11.617,9.713,11.006,9201847,0
2008-07-11,10.28,10.998,10.242,10.726,3806768,0
2008-07-14,10.832,10.96,10.492,10.545,3847903,0
2008-07-15,10.439,11.353,10.046,11.013,3381591,0
2008-07-16,11.013,11.86,10.696,11.784,3443359,0
2008-07-17,11.83,12.283,11.24,11.527,3390808,0
2008-07-18,11.535,11.928,11.3,11.738,1658490,0
2008-07-21,11.762,12.019,11.625,11.701,1935138,0
2008-07-22,11.678,12.359,11.497,12.063,1818322,0
2008-07-23,11.973,12.487,11.685,11.92,3248135,0
2008-07-24,12.063,12.071,11.051,11.119,2005599,0
2008-07-25,11.171,11.27,10.068,10.167,4315562,0
2008-07-28,9.803,9.827,9.1308,9.1988,7268094,0
2008-07-29,10.991,11.119,9.2293,9.4558,6080590,0
2008-07-30,9.501,9.592,8.9499,9.2364,3902865,0
2008-07-31,9.1156,9.2973,8.8138,9.214,3082951,0
2008-08-01,9.2597,9.2973,8.8818,9.2364,1612207,0
2008-08-04,9.2293,9.532,8.8971,9.343,3649434,0
2008-08-05,9.4934,11.617,9.4487,11.043,8711295,0
2008-08-06,11.043,12.207,10.832,12.109,4336976,0
2008-08-07,11.822,12.177,10.998,11.096,4804127,0
2008-08-08,11.043,12.01,10.885,11.942,3234495,0
2008-08-11,11.852,12.623,11.799,12.381,3839832,0
2008-08-12,12.283,13.13,12.283,12.54,4855937,0
2008-08-13,12.509,13.175,11.754,12.079,3066849,0
2008-08-14,12.313,13.167,11.942,13.016,4235821,0
2008-08-15,13.183,13.727,12.759,12.85,1944819,0
2008-08-18,12.842,12.926,12.117,12.283,1603656,0
2008-08-19,12.147,12.351,11.942,12.162,2052283,0
2008-08-20,12.252,12.97,12.063,12.699,2435734,0
2008-08-21,12.661,12.948,12.449,12.902,3042011,0
2008-08-22,13.099,13.44,12.926,13.409,1810549,0
2008-08-25,13.477,13.598,12.918,13.13,1531931,0
2008-08-26,13.031,13.22,10.967,11.111,8511369,0
2008-08-27,11.248,11.248,9.796,9.871,8625581,0
2008-08-28,10.075,10.136,9.638,10.068,3762530,0
2008-08-29,10.031,10.031,9.668,9.706,1936418,0
2008-09-02,9.978,10.424,9.91,10.075,2477475,0
2008-09-03,10.031,10.854,10.031,10.688,3510155,0
2008-09-04,10.65,10.824,9.871,10.136,3674384,0
2008-09-05,10.317,10.317,9.796,10.196,2181079,0
2008-09-08,10.507,10.514,9.932,10.439,1575631,0
2008-09-09,10.363,10.507,9.592,9.622,2910593,0
2008-09-10,9.645,9.827,9.0708,9.668,2662070,0
2008-09-11,9.638,9.932,9.2893,9.818,1800024,0
2008-09-12,9.75,9.97,9.3045,9.803,1072915,0
2008-09-15,9.561,9.895,9.3958,9.4934,1148794,0
2008-09-16,9.668,9.668,8.8818,9.4639,1912306,0
2008-09-17,9.3806,9.546,8.9266,9.1612,1742763,0
2008-09-18,9.403,9.781,8.4809,9.0708,2660227,0
2008-09-19,9.4558,11.716,8.8818,9.4487,3689263,0
2008-09-22,9.63,9.638,8.8057,8.8738,1582483,0
2008-09-23,8.889,9.0475,7.7477,7.7553,2775301,0
2008-09-24,7.7855,8.0123,4.5806,4.8073,17443241,0
2008-09-25,3.0613,3.6887,2.4642,2.9026,28835782,0
2008-09-26,2.8723,3.1293,2.4642,2.6834,7355086,0
2008-09-29,2.9933,3.0084,1.8896,2.1088,7030400,0
2008-09-30,2.4415,2.4415,1.6629,1.8821,6845087,0
2008-10-01,1.9426,2.7211,1.9426,2.3054,7055010,0
2008-10-02,2.4339,2.7589,2.2298,2.2752,4520904,0
2008-10-03,2.3961,2.4944,2.1996,2.2298,5170698,0
2008-10-06,2.2223,2.2223,1.5873,1.6403,6072918,0
2008-10-07,1.8746,1.9577,1.7007,1.8065,5976757,0
2008-10-08,1.8141,2.4565,1.7083,2.3659,6347654,0
2008-10-09,2.3432,3.7642,2.3357,2.6985,12031360,0
2008-10-10,2.3508,2.9857,2.3508,2.7438,4243882,0
2008-10-13,3.0235,3.1898,2.8421,2.9706,3784446,0
2008-10-14,2.9781,3.152,2.7438,2.8194,3062937,0
2008-10-15,2.7967,2.8723,2.313,2.4112,2803577,0
2008-10-16,2.4339,2.6834,2.3583,2.4415,2343968,0
2008-10-17,2.3432,2.3432,1.7461,1.867,9363538,0
2008-10-20,1.9048,2.0409,1.7688,2.0031,2999997,0
2008-10-21,2.0031,2.2752,1.9199,2.0484,2817565,0
2008-10-22,2.0333,2.1542,1.8896,1.9653,1706906,0
2008-10-23,1.9653,1.9728,1.7839,1.8746,2095097,0
2008-10-24,1.7688,1.9502,1.6327,1.6403,1723845,0
2008-10-27,1.8519,1.9803,1.6025,1.61,2065887,0
2008-10-28,1.6704,1.7007,0.8693,1.0582,6779473,0
2008-10-29,1.1565,1.1565,0.8315,0.9524,6918852,0
2008-10-30,0.839,0.9449,0.6273,0.7483,5354581,0
2008-10-31,0.7558,0.9449,0.6803,0.8239,4094605,0
2008-11-03,0.9373,0.9373,0.771,0.8768,2013543,0
2008-11-04,0.9146,0.9146,0.7634,0.8239,2141606,0
2008-11-05,0.8088,0.8617,0.7558,0.8088,1112013,0
2008-11-06,0.8088,0.8088,0.6803,0.6879,1423767,0
2008-11-07,0.6954,0.8012,0.6047,0.635,1149389,0
2008-11-10,0.7483,0.7483,0.49133,0.514,1754361,0
2008-11-11,0.5291,0.5669,0.28723,0.31747,3474131,0
2008-11-12,0.31747,0.34014,0.26456,0.28723,2417114,0
2008-11-13,0.49133,0.49133,0.19653,0.24944,2454940,0
2008-11-14,0.37794,0.37794,0.18896,0.18896,4123690,0
2008-11-17,0.22676,0.37038,0.22676,0.23432,2800062,0
2008-11-18,0.30991,0.30991,0.23432,0.24944,2396739,0
2008-11-19,0.26456,0.27211,0.22676,0.23432,1630283,0
2008-11-20,0.24188,0.24944,0.21165,0.21165,1341358,0
2008-11-21,0.22676,0.24944,0.21165,0.22676,2266377,0
2008-11-24,0.24944,0.30235,0.22676,0.30235,1668369,0
2008-11-25,0.29479,0.514,0.24188,0.40817,3826676,0
2008-11-26,0.40817,1.1187,0.40817,0.771,9207215,0
2008-11-28,0.8088,0.9675,0.7029,0.8693,2741430,0
2008-12-01,0.5366,0.7408,0.30991,0.46867,3112006,0
2008-12-02,0.17385,0.21165,0.10582,0.10582,34225961,0
2008-12-03,0.1285,0.24188,0.10582,0.21165,22176871,0
2008-12-04,0.2192,0.30991,0.18141,0.24944,11439379,0
2008-12-05,0.26456,0.29479,0.23432,0.24944,6052885,0
2008-12-08,0.257,0.257,0.2192,0.24188,5302079,0
2008-12-09,0.24188,0.27967,0.23432,0.27211,2544139,0
2008-12-10,0.27967,0.38549,0.27211,0.37794,6488326,0
2008-12-11,0.37794,0.5972,0.36282,0.5442,7100553,0
2008-12-12,0.5065,0.5518,0.48372,0.5518,2561422,0
2008-12-15,0.5594,0.7029,0.49133,0.6954,5303948,0
2008-12-16,0.7105,0.7257,0.5972,0.6425,5644127,0
2008-12-17,0.635,0.6651,0.5669,0.5972,2921557,0
2008-12-18,0.5972,0.6425,0.514,0.5518,3626046,0
2008-12-19,0.5594,0.6198,0.5366,0.5594,1860309,0
2008-12-22,0.5518,0.582,0.49885,0.5366,1417343,0
2008-12-23,0.5291,0.5442,0.47619,0.49133,1064087,0
2008-12-24,0.49133,0.49133,0.35526,0.44596,1893169,0
2008-12-26,0.42329,0.47619,0.39305,0.47619,671094,0
2008-12-29,0.47619,0.49133,0.43085,0.44596,711323,0
2008-12-30,0.43841,0.46867,0.41573,0.45354,695994,0
2008-12-31,0.44596,0.5065,0.44596,0.47619,903050,0
2009-01-02,0.5065,0.5366,0.49885,0.514,836203,0
2009-01-05,0.514,0.5366,0.514,0.5291,542245,0
2009-01-06,0.5366,0.5896,0.5366,0.5896,1204092,0
2009-01-07,0.5972,0.6047,0.582,0.5972,569738,0
2009-01-08,0.582,0.6047,0.5669,0.5972,718278,0
2009-01-09,0.5972,0.6047,0.5669,0.5744,531776,0
2009-01-12,0.5669,0.5896,0.46106,0.5366,1090163,0
2009-01-13,0.5442,0.5442,0.49133,0.5065,381178,0
2009-01-14,0.514,0.514,0.49133,0.49885,283862,0
2009-01-15,0.49885,0.5216,0.46106,0.49885,682350,0
2009-01-16,0.514,0.514,0.46867,0.49133,319403,0
2009-01-20,0.5065,0.5291,0.44596,0.46106,611209,0
2009-01-21,0.47619,0.47619,0.46106,0.46106,282298,0
2009-01-22,0.46106,0.46867,0.45354,0.46106,246830,0
2009-01-23,0.46106,0.46106,0.42329,0.43085,476363,0
2009-01-26,0.43085,0.45354,0.3477,0.3477,699017,0
2009-01-27,0.3477,0.43841,0.3477,0.43841,762629,0
2009-01-28,0.43841,0.5065,0.43085,0.45354,637830,0
2009-01-29,0.46106,0.49885,0.43085,0.45354,426834,0
2009-01-30,0.48372,0.5366,0.45354,0.5366,1088164,0
2009-02-02,0.5291,0.6047,0.49885,0.6047,1333611,0
2009-02-03,0.5896,0.6803,0.5518,0.6727,1895512,0
2009-02-04,0.6576,0.7257,0.635,0.7105,2304643,0
2009-02-05,0.7029,0.7181,0.6727,0.6803,507056,0
2009-02-06,0.635,0.6651,0.43841,0.6425,1858752,0
2009-02-09,0.6198,0.7029,0.6198,0.7029,623166,0
2009-02-10,0.7029,0.7105,0.6727,0.6954,488959,0
2009-02-11,0.6803,0.6954,0.6576,0.6727,260239,0
2009-02-12,0.6576,0.6803,0.6501,0.6651,121681,0
2009-02-13,0.6576,0.6651,0.5291,0.6576,577265,0
2009-02-17,0.6576,0.6803,0.635,0.6651,413714,0
2009-02-18,0.6727,0.6954,0.6576,0.6954,412574,0
2009-02-19,0.6425,0.6954,0.6425,0.6727,231585,0
2009-02-20,0.6803,0.6803,0.6576,0.6727,164131,0
2009-02-23,0.635,0.6803,0.635,0.6727,224042,0
2009-02-24,0.6727,0.6879,0.6576,0.6576,187219,0
2009-02-25,0.6727,0.6727,0.635,0.6425,383646,0
2009-02-26,0.6425,0.6879,0.6425,0.6803,476578,0
2009-02-27,0.6803,0.6879,0.6425,0.6501,185522,0
2009-03-02,0.6651,0.7257,0.6501,0.7181,939820,0
2009-03-03,0.6954,0.7332,0.6954,0.6954,343299,0
2009-03-04,0.6954,0.7029,0.6651,0.7029,259317,0
2009-03-05,0.7029,0.7105,0.6727,0.6879,154294,0
2009-03-06,0.6879,0.7029,0.6803,0.7029,151876,0
2009-03-09,0.6954,0.7029,0.6803,0.6954,149858,0
2009-03-10,0.6803,0.6954,0.6727,0.6803,261935,0
2009-03-11,0.6879,0.7257,0.6727,0.7257,371544,0
2009-03-12,0.7181,0.7181,0.6727,0.7181,311517,0
2009-03-13,0.7029,0.7332,0.6803,0.7332,519767,0
2009-03-16,0.7408,0.8995,0.7181,0.8088,699956,0
2009-03-17,0.8617,0.8995,0.8088,0.8919,352407,0
2009-03-18,0.9071,1.1716,0.8693,1.0507,1025010,0
2009-03-19,1.1489,1.2699,1.0657,1.2699,925288,0
2009-03-20,1.3077,1.6403,1.3001,1.6251,1463626,0
2009-03-23,1.7611,2.2601,1.5949,1.7385,2275773,0
2009-03-24,1.7007,1.9502,1.5344,1.6629,950430,0
2009-03-25,1.6704,1.7763,1.1413,1.4362,1144123,0
2009-03-26,1.4362,1.4664,1.1942,1.217,806741,0
2009-03-27,1.2094,1.2926,0.9978,1.1489,1000711,0
2009-03-30,1.0582,1.232,1.0582,1.232,242871,0
2009-03-31,1.217,1.4437,1.217,1.3605,403449,0
2009-04-01,1.4362,1.4362,1.3077,1.3455,210918,0
2009-04-02,1.3908,1.3908,1.3379,1.3379,241078,0
2009-04-03,1.3833,1.3908,1.3455,1.353,104175,0
2009-04-06,1.3379,1.3984,1.3379,1.3605,268864,0
2009-04-07,1.3833,1.3984,1.3757,1.3908,117630,0
2009-04-08,1.3757,1.4211,1.3605,1.3681,260670,0
2009-04-09,1.3681,1.3984,1.3605,1.3984,99469,0
2009-04-13,1.3984,1.3984,1.3605,1.3833,134445,0
2009-04-14,1.4211,1.5647,1.3984,1.4362,377716,0
2009-04-15,1.4437,1.5118,1.4362,1.5118,122575,0
2009-04-16,1.5118,1.6025,1.4891,1.5873,298686,0
2009-04-17,1.5873,1.7611,1.5797,1.7611,492392,0
2009-04-20,1.8217,2.0031,1.7234,1.9048,875596,0
2009-04-21,1.8821,2.0787,1.8821,2.0333,461602,0
2009-04-22,2.1013,2.192,2.0333,2.192,560789,0
2009-04-23,2.2223,2.2676,2.0409,2.1165,996547,0
2009-04-24,2.1542,2.2903,2.1467,2.2525,725765,0
2009-04-27,2.2752,2.4112,2.2752,2.4112,896783,0
2009-04-28,2.4037,2.9252,2.4037,2.7136,1588750,0
2009-04-29,2.827,3.0688,2.6834,2.9706,1208291,0
2009-04-30,3.0159,3.1898,2.9101,3.0235,1126897,0
2009-05-01,3.0235,3.0235,2.6909,2.8723,947124,0
2009-05-04,2.8345,2.8723,2.5322,2.6153,1252534,0
2009-05-05,2.5624,2.5624,2.0409,2.3886,2166370,0
2009-05-06,2.2827,2.7816,2.2601,2.6909,790485,0
2009-05-07,2.7211,2.9177,2.7211,2.7967,629553,0
2009-05-08,2.8496,2.9101,2.5851,2.7967,399471,0
2009-05-11,2.7892,2.8345,2.6456,2.7363,171503,0
2009-05-12,2.7892,2.8345,2.7589,2.8345,241088,0
2009-05-13,2.8345,2.9177,2.7211,2.8874,704884,0
2009-05-14,2.8723,2.8799,2.7589,2.8345,934142,0
2009-05-15,2.8043,2.8949,2.7211,2.7589,681185,0
2009-05-18,2.7363,2.8648,2.7363,2.8119,157768,0
2009-05-19,2.8119,3.2125,2.8119,3.0613,2394589,0
2009-05-20,3.0311,3.0991,2.8723,3.0386,620035,0
2009-05-21,3.0613,3.084,2.9706,3.0159,417479,0
2009-05-22,2.9933,3.0235,2.8723,2.9933,518227,0
2009-05-26,3.0537,3.0613,2.9555,3.0008,208708,0
2009-05-27,3.0764,3.0991,2.9857,3.0613,842742,0
2009-05-28,3.0537,3.4014,3.0537,3.3258,2033244,0
2009-05-29,3.3032,3.5148,3.3032,3.5148,515803,0
2009-06-01,3.5299,3.7945,3.5299,3.7038,1238699,0
2009-06-02,3.7416,3.7794,3.6282,3.7794,390456,0
2009-06-03,3.7416,3.7719,3.6887,3.7642,361653,0
2009-06-04,3.7642,3.9305,3.7113,3.8776,829222,0
2009-06-05,3.7869,4.1195,3.7869,4.0439,1007303,0
2009-06-08,4.0515,4.3841,4.0439,4.3311,738259,0
2009-06-09,4.3689,4.5352,4.3311,4.4974,992421,0
2009-06-10,4.5277,5.0643,4.4974,4.8376,1044315,0
2009-06-11,4.9207,4.9207,4.2329,4.6411,913819,0
2009-06-12,4.573,4.6487,4.4596,4.505,360549,0
2009-06-15,4.3841,4.4143,3.8172,4.0137,1032662,0
2009-06-16,4.1195,4.4218,4.0364,4.2329,251539,0
2009-06-17,4.2707,4.2707,2.2601,3.7794,2635386,0
2009-06-18,3.6811,3.7794,3.1293,3.6206,552245,0
2009-06-19,3.5148,3.6962,3.2125,3.2654,439159,0
2009-06-22,3.3258,3.6962,3.2503,3.666,581899,0
2009-06-23,3.7416,4.1044,3.6282,4.0515,710171,0
2009-06-24,4.1497,4.2178,4.0288,4.0817,324254,0
2009-06-25,4.0439,4.1195,3.6282,3.8549,254612,0
2009-06-26,3.7567,3.9079,3.4846,3.8172,301703,0
2009-06-29,3.8172,3.8549,3.5753,3.7038,59473,0
2009-06-30,3.6282,3.7794,3.6282,3.7719,503459,0
2009-07-01,3.666,3.7642,3.6131,3.7038,265516,0
2009-07-02,3.7038,3.7038,3.598,3.666,171551,0
2009-07-06,3.7416,3.7416,3.6282,3.666,122453,0
2009-07-07,3.6282,3.7038,3.6282,3.666,216530,0
2009-07-08,3.5904,3.7038,3.4165,3.4921,329839,0
2009-07-09,3.4241,3.4392,3.1444,3.4165,548048,0
2009-07-10,3.3258,3.477,3.2351,3.4014,201078,0
2009-07-13,3.288,3.4392,3.2503,3.4392,143868,0
2009-07-14,3.4241,3.6282,3.3636,3.5526,290702,0
2009-07-15,3.5904,3.7719,3.5526,3.7265,327796,0
2009-07-16,3.7794,3.7794,3.666,3.7416,355167,0
2009-07-17,3.666,3.7794,3.6509,3.7794,211430,0
2009-07-20,3.7416,3.7794,3.3334,3.5904,408651,0
2009-07-21,3.598,3.6282,3.477,3.6282,125363,0
2009-07-22,3.6282,3.666,3.5224,3.6282,115360,0
2009-07-23,3.5526,3.6282,3.5148,3.5526,279680,0
2009-07-24,3.5148,3.5375,3.4014,3.4014,211310,0
2009-07-27,3.3258,3.3258,2.7741,3.1218,629361,0
2009-07-28,3.0991,3.1747,3.0159,3.1671,412280,0
2009-07-29,3.1747,3.1747,3.0235,3.0386,124119,0
2009-07-30,2.963,3.0537,2.963,3.0235,125701,0
2009-07-31,2.9857,3.2578,2.9857,3.2049,771797,0
2009-08-03,3.3258,3.666,3.288,3.288,559742,0
2009-08-04,3.477,3.6206,3.3636,3.5904,724685,0
2009-08-05,3.5526,3.8927,3.5526,3.8172,897379,0
2009-08-06,3.8927,4.0817,3.7869,3.9911,765770,0
2009-08-07,4.0061,4.3009,3.8927,3.9381,967231,0
2009-08-10,3.8701,4.0439,3.8701,3.9457,210044,0
2009-08-11,4.0364,4.1195,3.9683,3.9683,277504,0
2009-08-12,3.923,3.9683,3.6282,3.923,523445,0
2009-08-13,3.8701,3.9305,3.8172,3.8776,288927,0
2009-08-14,3.8549,3.923,3.7416,3.7416,286092,0
2009-08-17,3.6282,3.7038,3.4921,3.5148,413007,0
2009-08-18,3.545,3.666,3.4921,3.6282,238830,0
2009-08-19,3.6282,3.7794,3.5148,3.7416,443916,0
2009-08-20,3.7794,4.0439,3.7491,3.9305,507935,0
2009-08-21,3.8247,3.9079,3.7794,3.9003,470979,0
2009-08-24,3.8398,3.8927,3.7945,3.8927,304428,0
2009-08-25,3.8172,3.9305,3.6887,3.7794,235707,0
2009-08-26,3.666,3.7794,3.6282,3.666,167702,0
2009-08-27,3.666,3.7038,3.6055,3.7038,144169,0
2009-08-28,3.666,3.7794,3.6433,3.7416,199949,0
2009-08-31,3.6887,3.7416,3.6282,3.6282,223830,0
2009-09-01,3.6282,3.7038,3.5677,3.7038,204248,0
2009-09-02,3.7038,3.9683,3.6962,3.8927,914569,0
2009-09-03,4.1271,4.3463,3.9457,4.0968,3704765,0
2009-09-04,4.1422,4.1875,3.6735,3.8927,1774176,0
2009-09-08,3.8172,3.9154,3.6887,3.8549,653217,0
2009-09-09,3.802,3.8549,3.7794,3.8323,483481,0
2009-09-10,3.7869,3.8323,3.6887,3.7794,305603,0
2009-09-11,3.7794,3.8927,3.7416,3.8701,353922,0
2009-09-14,3.8323,3.8323,3.7794,3.7869,191705,0
2009-09-15,3.8323,3.8927,3.7794,3.7945,236939,0
2009-09-16,3.9911,4.3085,3.9154,4.2329,3924488,0
2009-09-17,4.2329,4.2858,4.2253,4.2858,877788,0
2009-09-18,4.2707,5.276,4.2631,5.1853,3656972,0
2009-09-21,5.2231,5.2382,4.9887,5.1399,961240,0
2009-09-22,5.1399,5.9185,5.1399,5.8807,2482615,0
2009-09-23,5.9336,5.9714,5.4423,5.7068,1001363,0
2009-09-24,5.669,5.7447,5.4423,5.5934,459293,0
2009-09-25,5.5405,5.5934,5.208,5.3364,678550,0
2009-09-28,5.3516,5.3667,5.2156,5.3213,205707,0
2009-09-29,5.3213,5.3213,5.1021,5.1399,390229,0
2009-09-30,5.1021,5.1399,5.0265,5.1021,198053,0
2009-10-01,5.1021,5.1399,4.951,4.9887,256575,0
2009-10-02,4.9887,4.9964,4.7318,4.8376,363382,0
2009-10-05,4.762,4.8073,4.7318,4.7695,337724,0
2009-10-06,4.7544,4.7998,4.7544,4.762,184916,0
2009-10-07,4.762,4.9132,4.7544,4.762,64235,0
2009-10-08,4.8149,5.0265,4.762,4.8829,236015,0
2009-10-09,4.8451,5.0265,4.8451,4.898,102344,0
2009-10-12,4.9207,4.9964,4.9132,4.951,121803,0
2009-10-13,4.8754,4.9585,4.8376,4.9207,182855,0
2009-10-14,4.9887,4.9887,4.7242,4.7998,736985,0
2009-10-15,4.8527,4.951,4.8376,4.8376,198705,0
2009-10-16,4.9132,4.951,4.7998,4.8451,418121,0
2009-10-19,4.8754,4.9887,4.8376,4.9132,246553,0
2009-10-20,4.8754,4.8905,4.7998,4.8376,202270,0
2009-10-21,4.8376,4.8527,4.7772,4.7998,57703,0
2009-10-22,4.7998,4.9132,4.5352,4.7242,677616,0
2009-10-23,4.6487,4.7998,4.6487,4.7091,121251,0
2009-10-26,4.7015,4.8754,4.7015,4.7242,169328,0
2009-10-27,4.7242,4.7998,4.7091,4.7998,90788,0
2009-10-28,4.7772,4.8754,4.7015,4.7393,558393,0
2009-10-29,4.7922,5.0265,4.7242,4.762,237609,0
2009-10-30,4.762,4.9132,4.762,4.762,90742,0
2009-11-02,4.762,4.8376,4.6108,4.6108,314147,0
2009-11-03,4.7242,4.7242,4.6259,4.6487,159864,0
2009-11-04,4.7242,4.762,4.6487,4.7242,25471,0
2009-11-05,4.6637,4.7544,4.6487,4.6864,15585,0
2009-11-06,4.6562,4.7242,4.6562,4.6562,206134,0
2009-11-09,4.6637,4.7998,4.6108,4.7318,494519,0
2009-11-10,4.6487,4.762,4.6487,4.7242,83452,0
2009-11-11,4.6864,4.7242,4.6335,4.6335,280976,0
2009-11-12,4.6259,4.6487,4.4672,4.5352,1151538,0
2009-11-13,4.4672,4.5352,4.2329,4.316,718293,0
2009-11-16,4.2329,4.2329,4.0137,4.1573,809384,0
2009-11-17,4.1195,4.3009,4.1195,4.1649,342196,0
2009-11-18,4.2631,4.3841,4.1422,4.3085,252966,0
2009-11-19,4.2934,4.4521,4.2858,4.4445,66120,0
2009-11-20,4.3463,4.4218,4.2707,4.4218,163608,0
2009-11-23,4.3841,4.3841,4.3085,4.3614,304751,0
2009-11-24,4.3463,4.4974,4.3463,4.4218,405922,0
2009-11-25,4.4218,4.4974,4.4067,4.4974,171140,0
2009-11-27,4.4445,4.4974,4.437,4.437,11055,0
2009-11-30,4.4295,4.5277,4.4295,4.5201,176442,0
2009-12-01,4.4899,5.1021,4.4899,4.9358,655838,0
2009-12-02,5.0265,5.1777,4.9283,5.0265,565826,0
2009-12-03,4.9887,5.4348,4.9887,5.3289,684042,0
2009-12-04,5.4045,5.4045,5.2911,5.3516,251713,0
2009-12-07,5.2911,5.3667,5.2004,5.2911,490741,0
2009-12-08,5.3289,5.3667,5.2534,5.3667,176973,0
2009-12-09,5.3667,5.4423,5.3667,5.4196,241743,0
2009-12-10,5.4272,5.4272,5.276,5.4045,326940,0
2009-12-11,5.2911,5.4498,5.1777,5.2987,79869,0
2009-12-14,5.3289,5.3289,5.1475,5.2911,196855,0
2009-12-15,5.2004,5.2911,5.1021,5.2911,163754,0
2009-12-16,5.2911,5.2911,5.1777,5.2911,21862,0
2009-12-17,5.1777,5.2911,5.1777,5.2231,177551,0
2009-12-18,5.2911,5.2911,5.1777,5.1853,64656,0
2009-12-21,5.1777,5.4649,5.1777,5.4498,402488,0
2009-12-22,5.4801,5.8203,5.4423,5.8203,564366,0
2009-12-23,5.8958,6.3872,5.8203,6.2587,1707827,0
2009-12-24,6.2737,6.3795,6.2737,6.3494,155114,0
2009-12-28,6.3872,6.4627,6.2359,6.3494,383279,0
2009-12-29,6.8028,7.9291,6.4703,6.75,829812,0
2009-12-30,6.9918,7.1808,6.7272,6.7349,398539,0
2009-12-31,6.7726,6.8028,6.7197,6.7272,289728,0
2010-01-04,6.8028,6.886,6.7046,6.7424,508174,0
2010-01-05,6.7272,6.7272,6.3191,6.7272,337931,0
2010-01-06,6.6895,6.6971,6.5005,6.6895,495716,0
2010-01-07,6.3418,6.6895,6.3418,6.5836,361892,0
2010-01-08,6.7424,6.7424,6.4401,6.508,273959,0
2010-01-11,6.6064,6.6064,6.0545,6.2737,1331851,0
2010-01-12,6.0621,6.2737,5.7673,6.1755,483605,0
2010-01-13,6.0621,6.5308,6.0621,6.4023,375000,0
2010-01-14,6.5686,6.6139,6.4023,6.4551,585550,0
2010-01-15,6.5686,6.6743,6.5308,6.6441,1197149,0
2010-01-19,6.6215,6.6895,6.372,6.629,468417,0
2010-01-20,6.5458,6.5912,6.4023,6.4401,317859,0
2010-01-21,6.4401,6.5761,6.3644,6.5005,261351,0
2010-01-22,6.6139,6.6139,6.4249,6.5308,315166,0
2010-01-25,6.5232,6.6517,6.4098,6.4551,732586,0
2010-01-26,6.3569,6.5686,6.3116,6.4627,733605,0
2010-01-27,6.4401,6.6215,6.4098,6.4703,389598,0
2010-01-28,6.5232,6.6365,6.4098,6.629,338446,0
2010-01-29,6.6365,6.7046,6.5232,6.7046,344709,0
2010-02-01,6.6593,6.8104,6.6139,6.6441,741216,0
2010-02-02,6.6215,6.7953,6.6215,6.7272,481032,0
2010-02-03,6.7953,6.8482,6.6895,6.7349,510718,0
2010-02-04,6.6819,6.7272,6.5005,6.7197,698278,0
2010-02-05,6.8028,7.1656,6.7953,6.9389,2639687,0
2010-02-08,6.9541,7.1127,6.9541,7.0674,667205,0
2010-02-09,7.1581,7.1581,7.0296,7.0977,1005914,0
2010-02-10,7.1279,7.143,6.7424,6.8028,482908,0
2010-02-11,6.8028,6.9389,6.6668,6.8331,411180,0
2010-02-12,6.6743,6.9238,6.6743,6.8331,397035,0
2010-02-16,6.7802,6.8482,6.6971,6.8256,266512,0
2010-02-17,6.8028,6.9464,6.6365,6.7953,152168,0
2010-02-18,6.8709,6.8709,6.7349,6.8104,185049,0
2010-02-19,6.8028,6.9163,6.7726,6.9163,166797,0
2010-02-22,7.143,7.143,6.8179,6.8785,164096,0
2010-02-23,6.9011,6.9011,6.8028,6.8482,310811,0
2010-02-24,6.9238,6.9541,6.765,6.9541,486572,0
2010-02-25,6.8785,6.9464,6.8256,6.8256,305860,0
2010-02-26,6.8028,6.8785,6.6668,6.8179,262856,0
2010-03-01,6.8028,6.8785,6.7575,6.8482,196446,0
2010-03-02,6.8407,7.0977,6.8407,7.0901,702562,0
2010-03-03,7.0599,7.521,7.0599,7.4832,942582,0
2010-03-04,7.1808,7.5587,6.9087,7.5511,799689,0
2010-03-05,7.3849,7.7099,7.3849,7.4832,836768,0
2010-03-08,7.5511,7.5511,7.2791,7.3697,163056,0
2010-03-09,7.3319,7.3697,7.2412,7.3697,144694,0
2010-03-10,7.3697,7.5814,7.3622,7.5361,484408,0
2010-03-11,7.5587,7.6117,7.3773,7.4907,437117,0
2010-03-12,7.4832,7.7477,7.4832,7.6948,282574,0
2010-03-15,7.6192,7.657,7.4907,7.5511,310571,0
2010-03-16,7.4983,7.6268,7.4983,7.5587,268228,0
2010-03-17,7.5587,7.7477,7.5361,7.6721,217843,0
2010-03-18,7.6796,7.9216,7.6192,7.8913,725889,0
2010-03-19,7.9291,8.1256,7.7779,8.0198,1068720,0
2010-03-22,8.0198,8.1332,7.9594,8.1332,450244,0
2010-03-23,8.2164,8.3146,8.1483,8.2617,414876,0
2010-03-24,8.2617,8.5568,8.239,8.3902,622539,0
2010-03-25,8.4204,8.7153,8.4204,8.5111,2191804,0
2010-03-26,8.564,8.564,7.914,8.0198,943294,0
2010-03-29,8.171,8.239,8.0349,8.1332,572789,0
2010-03-30,8.1408,8.2919,7.9594,7.982,921166,0
2010-03-31,7.982,8.103,7.9442,8.0425,495537,0
2010-04-01,8.0879,8.1332,8.0123,8.0349,1030727,0
2010-04-05,8.0198,8.239,7.9895,8.2315,676252,0
2010-04-06,8.2087,8.4053,8.1634,8.3071,511496,0
2010-04-07,8.2768,8.4053,8.2164,8.2919,255237,0
2010-04-08,8.2012,8.3751,8.1634,8.3372,768073,0
2010-04-09,8.3978,8.4885,8.2693,8.4733,391526,0
2010-04-12,8.4809,8.572,8.3448,8.5036,308218,0
2010-04-13,8.5036,8.564,8.4204,8.5568,825878,0
2010-04-14,8.564,8.8818,8.5183,8.8433,394363,0
2010-04-15,8.7681,9.2212,8.632,9.0475,578753,0
2010-04-16,9.0932,9.2597,8.9723,9.1988,738246,0
2010-04-19,9.1836,9.1836,9.0179,9.0323,377907,0
2010-04-20,9.0099,9.1764,9.0099,9.0403,419876,0
2010-04-21,9.1236,9.1236,8.9947,9.0556,604804,0
2010-04-22,9.0708,9.1084,9.0099,9.0403,531324,0
2010-04-23,8.9571,9.766,8.9571,9.721,1318891,0
2010-04-26,9.728,9.864,9.4782,9.585,540434,0
2010-04-27,9.6,9.66,9.2069,9.3502,419632,0
2010-04-28,9.3573,9.4406,8.9195,9.0179,634874,0
2010-04-29,9.0027,9.1917,9.0027,9.1003,445809,0
2010-04-30,9.1156,9.1988,8.6929,8.8138,389575,0
2010-05-03,8.7753,8.7753,8.2012,8.572,830175,0
2010-05-04,8.5792,8.7001,8.2239,8.3751,459244,0
2010-05-05,8.2465,8.5183,7.211,8.4356,927785,0
2010-05-06,8.1408,8.1634,6.3494,6.5458,4183774,0
2010-05-07,6.8407,6.9541,6.508,6.7046,1612841,0
2010-05-10,7.0372,7.0977,6.7424,7.0674,712823,0
2010-05-11,7.1355,7.1355,6.7726,6.7802,576024,0
2010-05-12,6.8028,7.1052,6.8028,7.0145,701700,0
2010-05-13,6.8935,7.211,6.8935,7.0901,714324,0
2010-05-14,7.022,7.0749,6.7802,6.8407,476490,0
2010-05-17,6.8557,6.9464,6.6441,6.9087,801565,0
2010-05-18,6.9011,7.0599,6.7046,7.007,737209,0
2010-05-19,6.9163,7.007,6.7121,6.8028,373586,0
2010-05-20,6.6517,6.765,6.3342,6.3644,1004291,0
2010-05-21,6.3644,6.4249,5.8732,6.047,1670888,0
2010-05-24,6.047,6.047,5.7068,5.911,798414,0
2010-05-25,5.8882,5.9185,5.5027,5.6993,1347520,0
2010-05-26,5.7825,6.1452,5.7371,5.8656,3791163,0
2010-05-27,6.0395,6.1528,5.9941,6.047,673642,0
2010-05-28,6.047,6.1074,5.8807,6.0318,474051,0
2010-06-01,6.0318,6.1755,5.858,5.858,557870,0
2010-06-02,5.858,5.8958,5.6918,5.8807,335852,0
2010-06-03,5.8429,6.0848,5.8429,6.0545,385351,0
2010-06-04,5.8278,6.0092,5.6161,5.669,479213,0
2010-06-07,5.6237,5.654,5.3364,5.3441,550565,0
2010-06-08,5.3894,5.4423,4.8225,5.019,1524858,0
2010-06-09,4.9964,5.5557,4.9283,5.3742,736593,0
2010-06-10,5.4272,5.5859,5.3667,5.3894,848522,0
2010-06-11,5.3969,6.0848,5.3894,5.9714,751454,0
2010-06-14,6.1074,6.1074,5.6918,5.7522,676786,0
2010-06-15,5.8203,5.8429,5.6615,5.7371,532841,0
2010-06-16,5.669,6.047,5.6464,5.9487,530790,0
2010-06-17,5.926,5.926,5.601,5.7068,515874,0
2010-06-18,5.7825,5.8882,5.7371,5.8429,324146,0
2010-06-21,5.926,5.926,5.4348,5.5103,635783,0
2010-06-22,5.5708,5.601,5.2911,5.3364,707372,0
2010-06-23,5.3138,5.3591,5.1097,5.1853,944597,0
2010-06-24,5.1853,5.4876,4.9887,5.4649,1764195,0
2010-06-25,5.6237,5.6237,5.1324,5.4348,7384985,0
2010-06-28,5.4196,5.4272,5.1853,5.2835,679665,0
2010-06-29,5.2457,5.2457,4.9964,5.0114,943959,0
2010-06-30,4.9964,5.1249,4.9434,4.9661,556882,0
2010-07-01,4.9964,4.9964,4.5881,4.8073,687874,0
2010-07-02,4.8376,4.8905,4.7166,4.8149,431543,0
2010-07-06,4.9057,5.019,4.6335,4.6487,536862,0
2010-07-07,4.6259,4.7922,4.6259,4.7695,653336,0
2010-07-08,4.7772,5.0492,4.7695,4.9964,566377,0
2010-07-09,5.0039,5.3742,5.0039,5.3441,617243,0
2010-07-12,5.3213,5.5027,5.2911,5.2911,507166,0
2010-07-13,5.3138,5.4348,5.2684,5.2987,614839,0
2010-07-14,5.2684,5.3364,5.2306,5.2987,676668,0
2010-07-15,5.2911,5.3441,5.2156,5.3289,1278874,0
2010-07-16,5.2911,5.3516,5.0265,5.0417,694131,0
2010-07-19,5.0417,5.0871,4.7772,4.9736,413513,0
2010-07-20,4.9132,5.0795,4.7847,5.0643,494523,0
2010-07-21,5.0871,5.1399,4.9283,4.9812,448648,0
2010-07-22,5.0417,5.2609,5.0114,5.2534,486009,0
2010-07-23,5.2231,5.4045,5.1097,5.2835,602346,0
2010-07-26,5.3138,5.3818,5.2534,5.3742,517497,0
2010-07-27,5.4196,5.79,5.412,5.6918,716399,0
2010-07-28,5.6766,5.8203,5.2231,5.3364,1024531,0
2010-07-29,5.3516,5.3894,5.1324,5.2609,564315,0
2010-07-30,5.1399,5.2457,4.4218,5.1777,1579029,0
2010-08-02,5.1928,5.3516,5.1626,5.2684,653676,0
2010-08-03,5.2684,5.3063,5.1399,5.1399,258162,0
2010-08-04,5.1475,5.1626,5.0719,5.0946,396289,0
2010-08-05,5.0568,5.0568,4.8376,4.8451,449772,0
2010-08-06,4.8073,4.9057,4.7469,4.8905,368965,0
2010-08-09,4.898,4.951,4.8376,4.8754,172787,0
2010-08-10,4.8225,4.898,4.6487,4.7393,335098,0
2010-08-11,4.6335,4.7242,4.4974,4.5201,1023185,0
2010-08-12,4.4672,4.505,4.4218,4.4974,965954,0
2010-08-13,4.505,4.6335,4.4295,4.6259,692330,0
2010-08-16,4.5957,4.83,4.5881,4.7998,464742,0
2010-08-17,4.83,4.9812,4.762,4.898,612791,0
2010-08-18,4.9057,4.9964,4.7772,4.8376,351799,0
2010-08-19,4.8073,5.0568,4.7393,4.9207,1197909,0
2010-08-20,4.9207,4.951,4.7998,4.9207,416130,0
2010-08-23,4.8603,4.9585,4.7998,4.951,592120,0
2010-08-24,4.8905,4.8905,4.7015,4.7015,467452,0
2010-08-25,4.6637,4.7695,4.6033,4.694,460269,0
2010-08-26,4.7015,4.8225,4.6487,4.6487,319786,0
2010-08-27,4.7015,4.8679,4.6033,4.8527,204964,0
2010-08-30,4.8376,4.9283,4.5881,4.6108,405444,0
2010-08-31,4.6108,4.762,4.6108,4.7318,333209,0
2010-09-01,4.7847,5.019,4.7318,5.019,445745,0
2010-09-02,4.9736,5.1399,4.9358,5.0643,236824,0
2010-09-03,5.1777,5.1853,5.0114,5.0643,348747,0
2010-09-07,5.1172,5.1172,4.8149,4.8376,412485,0
2010-09-08,4.8603,4.9207,4.7015,4.7242,251033,0
2010-09-09,4.7544,4.8451,4.694,4.7922,552449,0
2010-09-10,4.7922,4.8754,4.7318,4.7695,233663,0
2010-09-13,4.7998,4.8679,4.7393,4.8073,310079,0
2010-09-14,4.8073,4.83,4.6864,4.694,225623,0
2010-09-15,4.694,4.7922,4.6184,4.7695,139400,0
2010-09-16,4.7469,4.8073,4.6864,4.7015,131289,0
2010-09-17,4.7772,4.83,4.573,4.573,441947,0
2010-09-20,4.5655,4.762,4.558,4.7544,334642,0
2010-09-21,4.7469,4.7469,4.6033,4.6487,185651,0
2010-09-22,4.6259,4.7242,4.4974,4.5126,703455,0
2010-09-23,4.505,4.558,4.4143,4.4143,496335,0
2010-09-24,4.4672,4.4974,4.3311,4.3538,432599,0
2010-09-27,4.3388,4.4067,4.2858,4.3085,581624,0
2010-09-28,4.3085,4.3311,4.059,4.2782,538398,0
2010-09-29,4.2556,4.2934,4.1346,4.1951,345503,0
2010-09-30,4.2026,4.2707,4.0439,4.248,850783,0
2010-10-01,4.2253,4.3085,4.2253,4.2707,440912,0
2010-10-04,4.3085,4.5277,4.2707,4.4748,893528,0
2010-10-05,4.5277,4.7091,4.4521,4.694,1075811,0
2010-10-06,4.6713,4.7469,4.6487,4.7393,503350,0
2010-10-07,4.762,4.7998,4.7318,4.762,427655,0
2010-10-08,4.762,4.8225,4.3916,4.4067,2088535,0
2010-10-11,4.3992,4.4974,4.2934,4.2934,809389,0
2010-10-12,4.2631,4.3236,4.18,4.2178,910572,0
2010-10-13,4.2253,4.3009,4.2178,4.2329,594015,0
2010-10-14,4.2404,4.2858,4.2103,4.2556,574188,0
2010-10-15,4.4218,4.573,4.2707,4.4672,684577,0
2010-10-18,4.4899,4.573,4.4748,4.5503,388503,0
2010-10-19,4.5126,4.5881,4.4445,4.505,619656,0
2010-10-20,4.5201,4.5201,4.4445,4.4445,359983,0
2010-10-21,4.4823,4.5126,4.3992,4.437,280597,0
2010-10-22,4.437,4.5126,4.437,4.4823,162809,0
2010-10-25,4.4974,4.5126,4.4596,4.505,219234,0
2010-10-26,4.4748,4.5277,4.4748,4.4899,322556,0
2010-10-27,4.4672,4.4974,4.3689,4.437,249068,0
2010-10-28,4.4596,4.4748,4.3085,4.316,377117,0
2010-10-29,4.4295,4.7772,4.4295,4.6108,1918478,0
2010-11-01,4.6033,5.0039,4.5957,4.9057,1343194,0
2010-11-02,4.951,5.1021,4.7544,5.0719,1770729,0
2010-11-03,5.1097,5.1777,4.8527,5.0039,877858,0
2010-11-04,5.1097,5.1928,5.0265,5.1249,971739,0
2010-11-05,5.1853,5.1853,4.9887,5.019,339375,0
2010-11-08,5.0265,5.0643,4.8829,4.9736,384984,0
2010-11-09,4.9964,5.0568,4.7318,4.8225,703923,0
2010-11-10,4.8149,5.0795,4.7469,5.0568,506299,0
2010-11-11,5.0265,5.0568,4.898,4.9358,258391,0
2010-11-12,4.9283,5.0039,4.8073,4.8603,298178,0
2010-11-15,4.8905,5.0946,4.8754,4.9434,534471,0
2010-11-16,4.9207,4.9736,4.8225,4.9057,554105,0
2010-11-17,4.9358,4.9736,4.8829,4.9132,225729,0
2010-11-18,4.9283,4.9434,4.8905,4.9132,292644,0
2010-11-19,4.9132,4.9812,4.7695,4.9661,286142,0
2010-11-22,4.9585,5.0795,4.8451,5.0795,293103,0
2010-11-23,5.0265,5.0265,4.8225,4.8679,506503,0
2010-11-24,4.951,5.0114,4.8603,4.9736,240791,0
2010-11-26,4.9812,5.0719,4.9434,5.0417,145652,0
2010-11-29,5.0039,5.1021,4.8905,5.0643,303797,0
2010-11-30,5.0643,5.0643,4.9207,5.019,748194,0
2010-12-01,5.0719,5.1777,4.951,5.1626,569738,0
2010-12-02,5.1702,5.2457,5.0871,5.1097,437724,0
2010-12-03,5.0568,5.1249,5.0265,5.0946,227330,0
2010-12-06,5.0643,5.0871,4.9964,5.0114,375140,0
2010-12-07,5.0265,5.0871,4.9585,4.9736,371862,0
2010-12-08,4.9964,5.0719,4.8754,4.9283,473770,0
2010-12-09,4.9736,5.5179,4.9132,5.4423,1182107,0
2010-12-10,5.4423,6.1226,5.3289,5.7371,1838415,0
2010-12-13,5.7371,5.7673,5.1172,5.3289,1068735,0
2010-12-14,5.4423,5.5708,5.3742,5.4726,525330,0
2010-12-15,5.4498,5.4876,5.2534,5.2534,462824,0
2010-12-16,5.2835,5.3213,5.1853,5.3138,311389,0
2010-12-17,5.276,5.3667,5.2004,5.2457,441304,0
2010-12-20,5.2457,5.3969,5.208,5.3138,287830,0
2010-12-21,5.3516,5.4952,5.2911,5.3516,335356,0
2010-12-22,5.3667,5.5179,5.2987,5.4272,174129,0
2010-12-23,5.4423,5.4423,5.3516,5.3818,144709,0
2010-12-27,5.3441,5.3818,5.3138,5.3289,134600,0
2010-12-28,5.3289,5.3969,5.2534,5.2609,124538,0
2010-12-29,5.2534,5.3591,5.2534,5.3516,175847,0
2010-12-30,5.3364,5.3818,5.2911,5.3289,800419,0
2010-12-31,5.3138,5.4045,5.3063,5.3591,321822,0
2011-01-03,5.3667,5.3894,5.1777,5.3138,776747,0
2011-01-04,5.2987,5.3364,5.155,5.2004,530206,0
2011-01-05,5.1702,5.1777,4.9964,5.1777,398759,0
2011-01-06,5.1702,5.2004,5.1021,5.1324,346053,0
2011-01-07,5.1249,5.1399,4.9207,5.019,368538,0
2011-01-10,4.9736,5.0417,4.951,4.9812,476625,0
2011-01-11,4.9812,5.1777,4.9057,5.1702,680259,0
2011-01-12,5.2231,5.4348,5.1777,5.3516,527823,0
2011-01-13,5.3364,5.4423,5.2156,5.2457,487507,0
2011-01-14,5.2987,5.4045,5.2609,5.3667,802354,0
2011-01-18,5.4045,5.669,5.3969,5.5783,795208,0
2011-01-19,5.6086,5.6312,5.3818,5.5557,574711,0
2011-01-20,5.5027,5.7522,5.3969,5.7295,1032443,0
2011-01-21,5.7597,5.8051,5.669,5.7144,474684,0
2011-01-24,5.6841,5.7749,5.5934,5.669,321933,0
2011-01-25,5.5934,5.5934,5.3894,5.5179,692311,0
2011-01-26,5.5103,5.6237,5.4045,5.5557,246407,0
2011-01-27,5.5557,5.601,5.412,5.4726,280410,0
2011-01-28,5.5027,5.5027,5.1928,5.276,709695,0
2011-01-31,5.2609,5.3818,5.2609,5.276,422724,0
2011-02-01,5.3213,5.3667,5.2382,5.2911,493222,0
2011-02-02,5.2534,5.5255,5.2534,5.4952,727766,0
2011-02-03,5.5255,5.7673,5.3289,5.7522,893861,0
2011-02-04,5.7749,6.047,5.7749,6.0318,1518344,0
2011-02-07,6.047,6.168,5.9411,6.168,1625730,0
2011-02-08,6.168,6.2587,5.9941,6.2587,777620,0
2011-02-09,6.2359,6.2662,6.0772,6.0848,575753,0
2011-02-10,6.0243,6.0545,5.9033,5.926,420631,0
2011-02-11,6.1452,6.508,5.9789,6.0696,1606377,0
2011-02-14,6.0924,6.0924,5.7673,5.8656,902309,0
2011-02-15,5.8353,5.8656,5.7597,5.8353,488412,0
2011-02-16,5.8504,6.2662,5.8429,6.1528,844243,0
2011-02-18,6.3494,6.3494,6.1603,6.2359,456771,0
2011-02-22,6.168,6.1981,5.9033,5.9185,839507,0
2011-02-23,5.911,6.0395,5.7295,5.8353,704412,0
2011-02-24,5.8203,5.9563,5.6766,5.8051,717404,0
2011-02-25,5.8353,5.9563,5.8203,5.9033,442445,0
2011-02-28,5.9563,6.0395,5.7597,5.8278,803223,0
2011-03-01,5.8278,5.8656,5.6841,5.7144,532065,0
2011-03-02,5.7295,5.7522,5.6312,5.6615,332607,0
2011-03-03,5.7144,5.911,5.6993,5.7371,741609,0
2011-03-04,5.7522,5.8126,5.6086,5.6312,615229,0
2011-03-07,5.6918,5.6918,5.3364,5.3364,988657,0
2011-03-08,5.3213,5.3441,5.2231,5.2231,1167566,0
2011-03-09,5.2534,5.5103,5.2231,5.412,469555,0
2011-03-10,5.3289,5.6993,5.1626,5.601,1417344,0
2011-03-11,5.5027,5.7068,5.4952,5.5708,1230355,0
2011-03-14,5.4876,5.5255,5.3818,5.3969,547655,0
2011-03-15,5.3138,5.3894,5.2382,5.3289,585652,0
2011-03-16,5.2911,5.3894,5.2156,5.2609,749176,0
2011-03-17,5.3667,5.4348,5.2911,5.2911,501911,0
2011-03-18,5.3516,5.5405,5.2835,5.5179,1185262,0
2011-03-21,5.5557,5.654,5.3441,5.4045,714919,0
2011-03-22,5.4726,5.5027,5.4045,5.4272,288908,0
2011-03-23,5.4498,5.4952,5.4045,5.4649,321865,0
2011-03-24,5.5027,5.8051,5.4952,5.7068,878958,0
2011-03-25,5.7522,5.9336,5.7295,5.7825,1268295,0
2011-03-28,5.8203,5.8353,5.6312,5.669,409689,0
2011-03-29,5.7144,5.8656,5.6388,5.7447,383904,0
2011-03-30,5.7597,5.7825,5.7219,5.7522,328144,0
2011-03-31,5.7749,5.8504,5.7068,5.8278,602159,0
2011-04-01,5.8807,5.8807,5.7295,5.7371,385423,0
2011-04-04,5.6993,5.7522,5.412,5.4272,1256168,0
2011-04-05,5.4498,5.5179,5.3818,5.4196,623823,0
2011-04-06,5.4348,5.5783,5.2835,5.4726,781494,0
2011-04-07,5.4649,5.4876,5.3742,5.412,448199,0
2011-04-08,5.3969,5.4801,5.2987,5.3289,502379,0
2011-04-11,5.3063,5.4045,5.2382,5.2609,559999,0
2011-04-12,5.2156,5.3364,5.2004,5.276,827880,0
2011-04-13,5.3213,5.4649,5.2306,5.4045,760510,0
2011-04-14,5.3667,5.4649,5.276,5.3667,744121,0
2011-04-15,5.3364,5.4649,5.2835,5.4348,1015731,0
2011-04-18,5.3742,5.4876,5.3364,5.4726,495007,0
2011-04-19,5.4801,5.4876,5.2684,5.2911,650095,0
2011-04-20,5.3667,5.4498,5.2534,5.276,619514,0
2011-04-21,5.2609,5.3289,5.1777,5.276,626434,0
2011-04-25,5.2609,5.2911,5.1249,5.2457,420293,0
2011-04-26,5.2457,5.2835,5.1777,5.2156,850656,0
2011-04-27,5.2004,5.2457,5.1626,5.2004,473920,0
2011-04-28,5.1777,5.2004,4.8225,4.9132,1485652,0
2011-04-29,4.6487,4.8149,4.3388,4.4445,3995750,0
2011-05-02,4.4596,4.4748,4.18,4.3085,2797332,0
2011-05-03,4.2858,4.2934,4.1422,4.2103,1361785,0
2011-05-04,4.2103,4.2103,4.1119,4.1422,718841,0
2011-05-05,4.1195,4.1875,4.0893,4.1649,998939,0
2011-05-06,4.1951,4.2707,4.1724,4.2404,1179188,0
2011-05-09,4.2103,4.2631,4.0515,4.0666,1349414,0
2011-05-10,4.0893,4.1346,3.9834,4.0212,1127489,0
2011-05-11,4.0439,4.1951,4.0212,4.0817,1198567,0
2011-05-12,4.0439,4.2178,4.0212,4.2026,599848,0
2011-05-13,4.2178,4.2556,4.1724,4.2178,702143,0
2011-05-16,4.1951,4.2329,4.1724,4.1951,724369,0
2011-05-17,4.1951,4.4295,4.1875,4.2103,2470918,0
2011-05-18,4.2026,4.3311,4.1573,4.2329,1117387,0
2011-05-19,4.2707,4.3689,4.2103,4.3085,933067,0
2011-05-20,4.2707,4.3614,4.2707,4.3388,1038188,0
2011-05-23,4.2934,4.2934,4.0968,4.1119,984247,0
2011-05-24,4.1346,4.1497,3.9759,3.9911,836085,0
2011-05-25,3.9683,4.0439,3.6282,3.6735,2494149,0
2011-05-26,3.666,3.8096,3.4846,3.802,2901642,0
2011-05-27,3.802,3.8096,3.6584,3.6811,898567,0
2011-05-31,3.7038,3.7794,3.6282,3.7567,896771,0
2011-06-01,3.802,3.802,3.598,3.6055,614390,0
2011-06-02,3.6509,3.6887,3.3032,3.3032,1682769,0
2011-06-03,3.2654,3.2729,3.0235,3.0613,3168953,0
2011-06-06,3.0235,3.2276,2.9933,3.1444,1277346,0
2011-06-07,3.1671,3.1973,3.0613,3.084,752654,0
2011-06-08,3.0915,3.1822,3.0462,3.1747,956691,0
2011-06-09,3.1747,3.2729,3.1293,3.1822,1063765,0
2011-06-10,3.1747,3.1898,3.0688,3.0764,847392,0
2011-06-13,3.1066,3.2276,3.0688,3.22,851284,0
2011-06-14,3.2503,3.3712,3.2276,3.3485,1396161,0
2011-06-15,3.3788,3.3788,3.1369,3.2125,975415,0
2011-06-16,3.2125,3.4997,3.2049,3.4921,1883709,0
2011-06-17,3.5299,3.5375,3.3939,3.4014,1260449,0
2011-06-20,3.4241,3.4241,3.2654,3.3561,619723,0
2011-06-21,3.3863,3.6282,3.3561,3.5299,1031459,0
2011-06-22,3.5677,4.1497,3.5677,4.0817,3610714,0
2011-06-23,4.0212,4.1195,3.9305,4.0741,2542846,0
2011-06-24,4.3236,4.4218,3.9003,3.9305,4895557,0
2011-06-27,3.8927,3.9608,3.6887,3.8852,1593588,0
2011-06-28,3.8852,3.9154,3.7719,3.8398,1807248,0
2011-06-29,3.8549,4.0212,3.6735,4.0061,1637115,0
2011-06-30,4.0515,4.2329,4.0288,4.0893,2768650,0
2011-07-01,4.059,4.1119,3.9305,4.0288,1209952,0
2011-07-05,4.0137,4.0212,3.6735,3.7416,1876322,0
2011-07-06,3.7416,3.7642,3.5526,3.7265,2607112,0
2011-07-07,3.802,3.8549,3.7491,3.8096,1426827,0
2011-07-08,3.7567,3.8247,3.7567,3.8096,937261,0
2011-07-11,3.7719,3.8549,3.7642,3.8172,1331627,0
2011-07-12,3.802,3.9079,3.7719,3.8096,1044528,0
2011-07-13,3.8323,3.8701,3.7794,3.8247,776386,0
2011-07-14,3.8247,3.8776,3.7642,3.8474,1252059,0
2011-07-15,3.8398,3.8625,3.7265,3.8398,1712846,0
2011-07-18,3.8096,3.8247,3.6206,3.7719,1011112,0
2011-07-19,3.7794,3.8852,3.7416,3.8701,964279,0
2011-07-20,3.8625,3.8852,3.7719,3.8247,526903,0
2011-07-21,3.8549,4.2556,3.8398,4.1271,2094243,0
2011-07-22,4.1195,4.1195,3.9608,4.059,422148,0
2011-07-25,4.0666,4.0893,3.9381,4.0212,515671,0
2011-07-26,4.0137,4.0817,3.9834,4.0817,409312,0
2011-07-27,4.1044,4.1044,3.7719,3.8852,1530003,0
2011-07-28,3.9003,3.9986,3.6735,3.7491,1918788,0
2011-07-29,3.5526,3.9759,3.4165,3.6282,2230970,0
2011-08-01,3.6962,3.7491,3.4241,3.4921,1591163,0
2011-08-02,3.5299,3.5299,3.1596,3.1596,1794061,0
2011-08-03,3.1898,3.3032,3.0462,3.2125,1476094,0
2011-08-04,3.1898,3.2125,2.7136,2.9026,3332887,0
2011-08-05,2.9403,3.0235,2.6531,2.7136,2433125,0
2011-08-08,2.6002,2.6682,2.2373,2.245,2781606,0
2011-08-09,2.3054,2.5171,2.2223,2.5019,2163870,0
2011-08-10,2.4793,2.57,2.2752,2.2827,1701636,0
2011-08-11,2.3357,2.6229,2.313,2.5322,2436823,0
2011-08-12,2.6607,2.6909,2.5095,2.5549,1101174,0
2011-08-15,2.6456,2.7967,2.6304,2.6909,580056,0
2011-08-16,2.7211,2.7211,2.57,2.5851,501712,0
2011-08-17,2.6229,2.6229,2.4415,2.4642,637847,0
2011-08-18,2.3961,2.4339,2.3432,2.3886,890908,0
2011-08-19,2.3432,2.4037,2.192,2.2373,1442322,0
2011-08-22,2.328,2.3432,2.2752,2.328,732162,0
2011-08-23,2.3432,2.4264,2.313,2.4037,1236611,0
2011-08-24,2.3886,2.4415,2.3054,2.3432,788195,0
2011-08-25,2.3734,2.381,2.2601,2.2827,632597,0
2011-08-26,2.2903,2.381,2.2072,2.3432,829518,0
2011-08-29,2.3659,2.5473,2.3583,2.5019,688092,0
2011-08-30,2.4944,2.706,2.4944,2.6757,1390936,0
2011-08-31,2.7287,2.8345,2.5926,2.6304,1168768,0
2011-09-01,2.6304,2.7136,2.57,2.5851,679031,0
2011-09-02,2.4717,2.57,2.3961,2.449,705611,0
2011-09-06,2.381,2.5019,2.3205,2.4339,1005763,0
2011-09-07,2.5019,2.7363,2.4868,2.7136,873439,0
2011-09-08,2.6757,2.6834,2.57,2.5926,726505,0
2011-09-09,2.57,2.57,2.4037,2.4264,680469,0
2011-09-12,2.381,2.4944,2.3734,2.4868,417032,0
2011-09-13,2.4944,2.6229,2.4944,2.5549,670976,0
2011-09-14,2.5851,2.6304,2.4944,2.5549,734943,0
2011-09-15,2.5851,2.7363,2.5473,2.7287,906701,0
2011-09-16,2.7589,2.7967,2.6531,2.7741,712884,0
2011-09-19,2.8194,2.9328,2.6985,2.8723,1028173,0
2011-09-20,2.9252,2.9479,2.7363,2.7363,1001342,0
2011-09-21,2.7363,2.9026,2.6531,2.6682,859036,0
2011-09-22,2.5246,2.6304,2.4188,2.4868,1339790,0
2011-09-23,2.4565,2.7589,2.4565,2.7363,712086,0
2011-09-26,2.7589,2.8723,2.7363,2.8119,688408,0
2011-09-27,2.9101,3.084,2.8723,2.9252,1117241,0
2011-09-28,2.9101,2.9101,2.7665,2.7892,737180,0
2011-09-29,2.8949,3.0235,2.8496,2.9857,972076,0
2011-09-30,2.9328,3.3863,2.9177,3.2276,2407551,0
2011-10-03,3.1822,3.3183,2.963,2.963,1289375,0
2011-10-04,2.9026,3.0159,2.6456,2.9706,2120318,0
2011-10-05,2.9857,3.1747,2.9101,3.1218,1092055,0
2011-10-06,3.0915,3.3183,3.0915,3.3183,971585,0
2011-10-07,3.3561,3.3636,3.0537,3.0537,971265,0
2011-10-10,3.1369,3.152,2.9479,3.0386,818957,0
2011-10-11,3.0235,3.1142,2.9479,3.0235,995456,0
2011-10-12,3.0688,3.0991,2.9781,3.0462,886413,0
2011-10-13,3.0159,3.0613,2.9479,3.0462,898038,0
2011-10-14,3.1066,3.3485,3.0311,3.3485,1229470,0
2011-10-17,3.3258,3.3485,3.1066,3.1671,1133348,0
2011-10-18,3.1671,3.5602,3.1444,3.5224,1456459,0
2011-10-19,3.5148,3.5753,3.3107,3.3258,997841,0
2011-10-20,3.3561,3.5375,3.3334,3.5148,729511,0
2011-10-21,3.5753,3.6584,3.5224,3.6584,766465,0
2011-10-24,3.6433,3.9834,3.6282,3.923,1376664,0
2011-10-25,3.8776,3.8776,3.7113,3.7794,1202885,0
2011-10-26,3.8398,3.8398,3.6584,3.734,747323,0
2011-10-27,3.8172,4.0288,3.7945,3.9911,1836119,0
2011-10-28,3.8172,3.9683,3.7038,3.9457,1795011,0
2011-10-31,3.8927,3.923,3.7945,3.8096,1148044,0
2011-11-01,3.6357,3.9305,3.6357,3.8474,1095081,0
2011-11-02,3.9154,4.1573,3.8852,4.1573,1328383,0
2011-11-03,4.1951,4.2631,4.0212,4.1875,1116562,0
2011-11-04,4.1271,4.3463,4.1271,4.3085,1101819,0
2011-11-07,4.3085,4.3311,4.2103,4.3085,849989,0
2011-11-08,4.3085,4.3463,4.1573,4.18,885628,0
2011-11-09,4.0817,4.0817,3.8625,3.9154,1210093,0
2011-11-10,3.9759,4.0137,3.8852,3.923,964575,0
2011-11-11,3.9911,4.0893,3.9683,4.0893,781017,0
2011-11-14,4.0817,4.1271,3.9532,3.9759,421210,0
2011-11-15,3.9759,3.9911,3.8398,3.9683,551551,0
2011-11-16,3.9154,4.1573,3.8927,4.0212,807215,0
2011-11-17,4.0061,4.0061,3.7945,3.8549,599135,0
2011-11-18,3.8549,3.8927,3.7794,3.7794,835096,0
2011-11-21,3.6811,3.9683,3.6131,3.9608,847229,0
2011-11-22,3.9457,4.0515,3.8625,3.9154,608591,0
2011-11-23,3.8701,3.9079,3.6735,3.6735,802019,0
2011-11-25,3.6735,3.9305,3.6282,3.7869,492439,0
2011-11-28,3.9683,4.1573,3.9457,4.0817,1231489,0
2011-11-29,4.0817,4.4748,4.059,4.2329,1882733,0
2011-11-30,4.3992,4.4218,4.2404,4.3388,1404421,0
2011-12-01,4.3009,4.3841,4.2556,4.2631,853575,0
2011-12-02,4.3236,4.4899,4.316,4.3463,1022086,0
2011-12-05,4.4218,4.558,4.3614,4.4143,1081297,0
2011-12-06,4.4295,4.5881,4.3841,4.5806,764836,0
2011-12-07,4.5655,4.7166,4.5352,4.694,1287090,0
2011-12-08,4.3388,4.5503,4.1573,4.437,2101189,0
2011-12-09,4.4596,4.8225,4.4067,4.762,1578060,0
2011-12-12,4.6788,4.7091,4.4974,4.5428,955080,0
2011-12-13,4.5957,4.6335,4.437,4.4974,1560676,0
2011-12-14,4.4748,4.558,4.4521,4.4823,1016976,0
2011-12-15,4.5503,4.5655,4.3463,4.3841,789614,0
2011-12-16,4.4218,4.573,4.3463,4.5503,1466596,0
2011-12-19,4.573,4.6184,4.3841,4.4672,762587,0
2011-12-20,4.573,4.6864,4.4974,4.5201,1233049,0
2011-12-21,4.4823,4.6108,4.4218,4.573,634497,0
2011-12-22,4.5881,4.6108,4.4218,4.4823,712867,0
2011-12-23,4.4823,4.5503,4.3614,4.5277,472322,0
2011-12-27,4.4823,4.505,4.3236,4.4748,598097,0
2011-12-28,4.4748,4.4748,4.2707,4.3009,514504,0
2011-12-29,4.3236,4.5428,4.2404,4.5277,611005,0
2011-12-30,4.505,4.5277,4.3085,4.3538,999008,0
2012-01-03,4.4748,4.4974,4.0741,4.0968,1495536,0
2012-01-04,4.0666,4.0893,3.8398,4.0212,2031128,0
2012-01-05,4.0061,4.1271,3.9457,4.0288,1607446,0
2012-01-06,4.0515,4.1195,3.9986,3.9986,1059929,0
2012-01-09,4.0061,4.1119,3.9532,4.059,773055,0
2012-01-10,4.1271,4.2707,4.0893,4.2329,1084687,0
2012-01-11,4.2026,4.2707,4.1497,4.1875,2034426,0
2012-01-12,4.0212,4.5277,4.0137,4.505,2825322,0
2012-01-13,4.4445,4.5881,4.3765,4.4974,965576,0
2012-01-17,4.5277,4.573,4.4596,4.4672,706970,0
2012-01-18,4.4521,4.5428,4.3614,4.4974,770854,0
2012-01-19,4.5126,4.5503,4.3765,4.4218,597666,0
2012-01-20,4.4143,4.4445,4.2782,4.3538,646262,0
2012-01-23,4.3538,4.4823,4.3388,4.3614,1103365,0
2012-01-24,4.3311,4.3841,4.3085,4.3463,476865,0
2012-01-25,4.316,4.4672,4.3009,4.4596,446526,0
2012-01-26,4.4899,4.5277,4.3388,4.3689,460175,0
2012-01-27,4.3614,4.3992,4.2329,4.2707,370409,0
2012-01-30,4.2103,4.2253,4.0817,4.1573,449286,0
2012-01-31,4.1573,4.1951,3.9834,4.0666,791682,0
2012-02-01,4.0968,4.1724,3.9381,4.1649,787056,0
2012-02-02,4.1573,4.1649,3.9986,4.0364,638299,0
2012-02-03,4.1195,4.1195,4.0212,4.0288,696125,0
2012-02-06,4.0061,4.3236,3.9683,4.3009,951390,0
2012-02-07,4.2934,4.3614,4.2631,4.3009,1056353,0
2012-02-08,4.2934,4.3614,4.2253,4.2329,456393,0
2012-02-09,4.2404,4.3085,4.1346,4.1724,408759,0
2012-02-10,4.0893,4.0893,3.9381,3.9608,877151,0
2012-02-13,3.9986,4.0666,3.9759,4.0061,344290,0
2012-02-14,3.9683,4.0212,3.8625,3.9079,632309,0
2012-02-15,3.9381,3.9911,3.8625,3.9911,493342,0
2012-02-16,3.9834,4.2026,3.9381,4.1724,871906,0
2012-02-17,4.2178,4.3916,4.0817,4.3009,1033216,0
2012-02-21,4.2707,4.4748,4.2329,4.3009,860508,0
2012-02-22,4.316,4.6108,4.2631,4.6033,1294616,0
2012-02-23,4.6637,4.9057,4.6637,4.8527,1546327,0
2012-02-24,4.8527,4.9812,4.7469,4.9434,712434,0
2012-02-27,4.8754,4.9887,4.7393,4.898,428205,0
2012-02-28,4.8905,5.1021,4.8905,4.9057,908597,0
2012-02-29,4.8754,4.9812,4.694,4.7393,1245500,0
2012-03-01,4.762,4.9132,4.5352,4.7695,1003367,0
2012-03-02,4.7772,4.7772,4.5806,4.6108,710311,0
2012-03-05,4.6108,4.7091,4.4823,4.6864,567919,0
2012-03-06,4.6259,4.6259,4.5126,4.5277,923304,0
2012-03-07,4.5352,4.9057,4.5352,4.8073,1773358,0
2012-03-08,4.8451,4.9283,4.6637,4.8527,1214694,0
2012-03-09,4.8376,4.9358,4.762,4.9132,1687444,0
2012-03-12,5.0265,5.3289,5.0039,5.2609,3790969,0
2012-03-13,5.2911,5.5255,5.155,5.4498,3880542,0
2012-03-14,5.2306,5.6312,5.0568,5.5934,3096027,0
2012-03-15,5.6086,5.858,5.4876,5.6237,2817110,0
2012-03-16,5.654,5.8958,5.6237,5.8429,6641130,0
2012-03-19,5.8429,5.8504,5.6312,5.654,1652124,0
2012-03-20,5.6086,5.6615,5.4498,5.4801,1277838,0
2012-03-21,5.4801,5.6993,5.4801,5.6464,1347126,0
2012-03-22,5.5859,5.654,5.5103,5.5934,890220,0
2012-03-23,5.5859,5.7447,5.5179,5.7447,963609,0
2012-03-26,5.7975,5.858,5.7219,5.7673,793780,0
2012-03-27,5.7825,5.8504,5.6464,5.6615,717446,0
2012-03-28,5.6766,5.7673,5.533,5.6161,1266568,0
2012-03-29,5.5934,5.7825,5.5934,5.7522,1003081,0
2012-03-30,5.8126,5.8126,5.6388,5.6388,1203784,0
2012-04-02,5.5934,5.8051,5.5859,5.7749,738205,0
2012-04-03,5.7447,5.79,5.5934,5.6086,521584,0
2012-04-04,5.533,5.6086,5.3969,5.4574,721612,0
2012-04-05,5.4045,5.5179,5.3667,5.4348,481587,0
2012-04-09,5.3289,5.3591,5.1249,5.1324,1100480,0
2012-04-10,5.1399,5.2684,4.9132,4.9887,1221589,0
2012-04-11,5.0643,5.1626,4.9585,5.1626,818763,0
2012-04-12,5.1702,5.276,5.0871,5.1097,652289,0
2012-04-13,5.1097,5.208,5.0643,5.0795,412454,0
2012-04-16,5.0871,5.2987,5.0871,5.2684,854450,0
2012-04-17,5.3213,5.3213,5.1172,5.1249,765781,0
2012-04-18,5.0871,5.1475,4.9661,5.0039,985172,0
2012-04-19,5.0719,5.1172,4.8829,4.9812,501327,0
2012-04-20,5.0417,5.1399,4.9812,5.1021,614127,0
2012-04-23,5.0114,5.0341,4.8905,5.0265,723873,0
2012-04-24,5.0492,5.4348,5.0341,5.3894,1847639,0
2012-04-25,5.4272,5.4801,5.1853,5.2306,1022226,0
2012-04-26,5.2457,5.3894,5.2004,5.2911,1129765,0
2012-04-27,5.5557,5.6766,5.4574,5.5103,2148232,0
2012-04-30,5.533,5.5783,5.3818,5.3969,933943,0
2012-05-01,5.4045,5.5103,5.3364,5.3364,910595,0
2012-05-02,5.2987,5.3591,5.2004,5.3063,848914,0
2012-05-03,5.3213,5.3441,5.1021,5.1928,625426,0
2012-05-04,5.1324,5.1853,5.1021,5.155,659614,0
2012-05-07,5.1172,5.2987,5.1097,5.276,839519,0
2012-05-08,5.208,5.2534,5.1399,5.2231,544873,0
2012-05-09,5.1399,5.2382,5.0871,5.1172,691409,0
2012-05-10,5.1702,5.4649,5.1626,5.3742,1057205,0
2012-05-11,5.3138,5.7825,5.3063,5.669,2058125,0
2012-05-14,5.6161,5.6993,5.4649,5.5405,1070908,0
2012-05-15,5.5179,5.6312,5.4649,5.601,1086143,0
2012-05-16,5.5934,5.858,5.4801,5.8203,1383390,0
2012-05-17,5.8203,5.8203,5.6086,5.6841,1129870,0
2012-05-18,5.6841,5.7068,5.3969,5.4726,1217694,0
2012-05-21,5.4649,5.6237,5.3742,5.6237,667271,0
2012-05-22,5.6312,6.1603,5.5405,5.9563,3818955,0
2012-05-23,5.8656,5.9639,5.7673,5.8732,858988,0
2012-05-24,5.9336,6.2284,5.8656,6.047,1052870,0
2012-05-25,6.0243,6.0545,5.926,6.0243,436334,0
2012-05-29,6.1831,6.561,6.1755,6.4703,2426703,0
2012-05-30,6.0092,6.2359,5.8958,6.1074,2350065,0
2012-05-31,6.1377,6.2813,5.9033,6.2057,1378139,0
2012-06-01,6.0167,6.0848,5.8203,5.9033,853086,0
2012-06-04,5.9336,6.0017,5.7447,5.8278,685820,0
2012-06-05,5.7975,5.9714,5.7447,5.9639,461451,0
2012-06-06,6.0395,6.0621,5.9336,6.0017,420029,0
2012-06-07,6.0924,6.1603,5.9865,6.0395,534886,0
2012-06-08,5.9941,6.1377,5.9185,5.9639,491988,0
2012-06-11,6.0243,6.0243,5.8203,5.8882,619984,0
2012-06-12,5.926,6.0318,5.8732,5.9639,627208,0
2012-06-13,5.9336,6.0017,5.8429,5.8732,579914,0
2012-06-14,5.8656,6.1603,5.8656,6.1528,907075,0
2012-06-15,6.1528,6.3644,6.047,6.3191,1770743,0
2012-06-18,6.2359,6.4249,6.1906,6.251,590708,0
2012-06-19,6.2662,6.4023,6.2359,6.3191,893519,0
2012-06-20,6.2964,6.3116,6.0545,6.0772,747638,0
2012-06-21,6.0696,6.1226,5.669,5.6766,1137306,0
2012-06-22,5.7371,5.7825,5.6086,5.7522,3410255,0
2012-06-25,5.601,5.7295,5.4726,5.6841,1152321,0
2012-06-26,5.6841,5.6841,5.3516,5.3742,1040159,0
2012-06-27,5.3667,5.412,5.2382,5.2457,677262,0
2012-06-28,5.2156,5.2684,5.0341,5.208,1008120,0
2012-06-29,5.3289,5.4196,5.2609,5.4045,627115,0
2012-07-02,5.3969,5.4649,5.2911,5.4649,833577,0
2012-07-03,5.412,5.4801,5.3289,5.3742,546227,0
2012-07-05,5.3516,5.5708,5.208,5.2306,1101705,0
2012-07-06,5.1475,5.2382,5.0417,5.0795,1225799,0
2012-07-09,5.0265,5.0265,4.5806,4.6184,2960834,0
2012-07-10,4.6637,4.7091,4.4672,4.5277,1989554,0
2012-07-11,4.5126,4.5126,4.1951,4.2934,2963406,0
2012-07-12,4.2404,4.3236,4.1573,4.1951,1738359,0
2012-07-13,4.2026,4.3538,4.1951,4.2329,1153244,0
2012-07-16,4.1951,4.2253,4.1044,4.1271,1006651,0
2012-07-17,4.1497,4.1573,3.8172,3.8549,1588979,0
2012-07-18,3.8247,3.9759,3.8172,3.8549,925488,0
2012-07-19,3.8776,3.9003,3.7567,3.7794,806088,0
2012-07-20,3.7416,3.7642,3.666,3.7265,853398,0
2012-07-23,3.6357,3.6584,3.5904,3.6131,680690,0
2012-07-24,3.734,3.734,3.5904,3.598,825810,0
2012-07-25,3.6433,3.6962,3.5299,3.5602,818795,0
2012-07-26,3.6433,3.6433,3.5299,3.5602,618366,0
2012-07-27,3.5753,3.7567,3.4165,3.545,1575801,0
2012-07-30,3.5148,3.598,3.4468,3.4619,1049237,0
2012-07-31,3.4392,3.5526,3.3863,3.5148,886513,0
2012-08-01,3.5224,3.6735,3.4619,3.5904,1343578,0
2012-08-02,3.4921,3.5602,3.3939,3.4997,973424,0
2012-08-03,3.5753,3.6735,3.4543,3.4695,965430,0
2012-08-06,3.477,3.598,3.4241,3.4317,1101271,0
2012-08-07,3.4165,3.5526,3.4165,3.4921,806866,0
2012-08-08,3.4619,3.8172,3.4619,3.6735,1777172,0
2012-08-09,3.6735,3.7038,3.5753,3.6131,826712,0
2012-08-10,3.5299,3.6433,3.4392,3.5148,1361955,0
2012-08-13,3.4997,3.545,3.4468,3.4619,792258,0
2012-08-14,3.4921,3.5148,3.4619,3.4921,800026,0
2012-08-15,3.4997,3.6433,3.4846,3.6357,619469,0
2012-08-16,3.6282,3.6433,3.5375,3.6357,910295,0
2012-08-17,3.6206,3.6433,3.5526,3.6055,465386,0
2012-08-20,3.598,3.6206,3.5526,3.5828,764080,0
2012-08-21,3.598,3.734,3.5904,3.6962,587598,0
2012-08-22,3.7038,3.8474,3.666,3.802,1190545,0
2012-08-23,3.7945,3.8096,3.666,3.7038,1054181,0
2012-08-24,3.6887,3.7642,3.6584,3.7113,560660,0
2012-08-27,3.7491,3.8549,3.7038,3.7265,579167,0
2012-08-28,3.734,4.0212,3.7265,3.9986,1365428,0
2012-08-29,3.9986,4.1119,3.9911,4.0288,878715,0
2012-08-30,3.9911,4.0288,3.8776,3.9759,2180570,0
2012-08-31,4.0212,4.0515,3.9079,4.0212,1104635,0
2012-09-04,3.9683,3.9683,3.7265,3.7416,1730262,0
2012-09-05,3.7491,3.8096,3.666,3.7567,1873478,0
2012-09-06,3.7945,3.923,3.7491,3.8247,1119297,0
2012-09-07,3.8474,4.0137,3.8172,4.0061,959292,0
2012-09-10,4.0137,4.0817,3.8701,3.8852,848793,0
2012-09-11,3.9003,4.0968,3.8852,4.0137,1006538,0
2012-09-12,4.0364,4.2329,4.0364,4.0817,1517873,0
2012-09-13,4.0817,4.0968,3.9305,3.9759,1231695,0
2012-09-14,4.0061,4.1497,3.9834,4.0968,773250,0
2012-09-17,4.0741,4.0893,4.0061,4.0364,851863,0
2012-09-18,4.0364,4.0817,3.9305,3.9608,645729,0
2012-09-19,3.9683,3.9759,3.8474,3.9003,876643,0
2012-09-20,3.8625,3.9003,3.7869,3.8323,956835,0
2012-09-21,3.8852,3.9532,3.8323,3.8398,1678527,0
2012-09-24,3.8323,3.8927,3.7869,3.802,579152,0
2012-09-25,3.8398,3.8852,3.7794,3.7794,465577,0
2012-09-26,3.7794,3.8776,3.7719,3.8625,515770,0
2012-09-27,3.8927,4.0061,3.8398,3.9532,706763,0
2012-09-28,3.9305,3.9759,3.8549,3.8625,326001,0
2012-10-01,3.8852,3.9759,3.8701,3.9759,349017,0
2012-10-02,3.9608,4.0364,3.9154,3.9683,447871,0
2012-10-03,3.9834,4.1422,3.9457,4.0439,502061,0
2012-10-04,4.0515,4.0893,3.8927,3.9381,395476,0
2012-10-05,3.9381,3.9759,3.7265,3.7719,807532,0
2012-10-08,3.7567,3.7642,3.598,3.6509,945627,0
2012-10-09,3.6282,3.6887,3.598,3.6131,455117,0
2012-10-10,3.6282,3.6357,3.545,3.6206,559725,0
2012-10-11,3.6433,3.6584,3.3561,3.3788,1462435,0
2012-10-12,3.3939,3.477,3.2125,3.3636,1198967,0
2012-10-15,3.3636,3.3636,3.1898,3.2729,1439220,0
2012-10-16,3.288,3.3107,3.1747,3.2351,964309,0
2012-10-17,3.2503,3.3485,3.2276,3.3334,648300,0
2012-10-18,3.341,3.4317,3.3107,3.3561,729432,0
2012-10-19,3.341,3.3485,3.2427,3.2805,395475,0
2012-10-22,3.2805,3.3636,3.2578,3.3258,267989,0
2012-10-23,3.2805,3.3258,3.2351,3.2729,372328,0
2012-10-24,3.2956,3.341,3.2351,3.2578,355602,0
2012-10-25,3.3032,3.4695,3.2503,3.4543,872037,0
2012-10-26,3.8927,4.0439,3.7794,4.0212,3272521,0
2012-10-31,4.059,4.3463,4.0439,4.2556,1639388,0
2012-11-01,4.2934,4.4218,4.2329,4.4067,1304729,0
2012-11-02,4.5126,4.5126,4.2329,4.3009,780528,0
2012-11-05,4.3085,4.4218,4.2707,4.4143,956434,0
2012-11-06,4.4218,4.5277,4.3765,4.4521,1187048,0
2012-11-07,4.4295,4.4748,4.18,4.4143,849236,0
2012-11-08,4.437,4.4823,4.3916,4.437,647091,0
2012-11-09,4.4067,4.4596,4.3614,4.4596,676521,0
2012-11-12,4.4899,4.5957,4.3992,4.5957,878778,0
2012-11-13,4.6108,4.6864,4.5428,4.6184,608842,0
2012-11-14,4.6184,4.7544,4.6184,4.6562,655175,0
2012-11-15,4.6864,4.7242,4.6184,4.7242,826392,0
2012-11-16,4.7091,4.7772,4.6487,4.7695,818921,0
2012-11-19,4.8149,4.8679,4.762,4.7772,694836,0
2012-11-20,4.7998,4.9132,4.6788,4.8829,951158,0
2012-11-21,4.7847,4.9057,4.5428,4.8754,733578,0
2012-11-23,4.83,5.0492,4.8073,5.019,333934,0
2012-11-26,5.0871,5.3441,4.9661,5.3213,2066469,0
2012-11-27,5.2987,5.5481,5.1475,5.2231,2384779,0
2012-11-28,5.1853,5.2911,5.0946,5.2684,821131,0
2012-11-29,5.3063,5.3591,5.2609,5.276,798831,0
2012-11-30,5.4952,5.5633,5.3364,5.3969,1292211,0
2012-12-03,5.533,6.0167,5.3818,5.4649,817749,0
2012-12-04,5.4952,5.601,5.4649,5.601,1093333,0
2012-12-05,5.5859,5.6237,5.4801,5.5708,904500,0
2012-12-06,5.6086,5.6161,5.4423,5.4876,815137,0
2012-12-07,5.4952,5.5708,5.3591,5.3667,993994,0
2012-12-10,5.3364,5.5179,5.3289,5.4726,1119518,0
2012-12-11,5.4876,5.5934,5.4726,5.4801,1239952,0
2012-12-12,5.4952,5.5557,5.4649,5.5103,1366080,0
2012-12-13,5.5027,5.5859,5.4801,5.5179,995762,0
2012-12-14,5.4952,5.5708,5.3516,5.412,974152,0
2012-12-17,5.4196,5.6086,5.412,5.5783,645408,0
2012-12-18,5.5633,5.6086,5.5179,5.5481,1131541,0
2012-12-19,5.5557,5.5783,5.5179,5.5405,994220,0
2012-12-20,5.5255,5.5859,5.4726,5.5557,537115,0
2012-12-21,5.5557,5.5557,5.3818,5.3818,1573546,0
2012-12-24,5.3818,5.6918,5.3516,5.6615,701232,0
2012-12-26,5.654,5.669,5.4952,5.5255,672341,0
2012-12-27,5.5179,5.5783,5.3138,5.3591,661162,0
2012-12-28,5.3364,5.5027,5.3364,5.4348,419998,0
2012-12-31,5.4348,5.5557,5.2004,5.4726,1006724,0
2013-01-02,5.5557,5.8656,5.5179,5.8203,1243557,0
2013-01-03,5.8051,6.1528,5.79,6.0924,1725010,0
2013-01-04,6.115,6.1906,5.9336,6.1302,708665,0
2013-01-07,6.115,6.2964,5.9033,6.2587,1866809,0
2013-01-08,6.304,6.304,6.0395,6.0621,656228,0
2013-01-09,6.0999,6.1981,6.0848,6.1226,446595,0
2013-01-10,6.115,6.1906,5.911,6.0999,886307,0
2013-01-11,6.0999,6.1603,5.9487,6.0999,644827,0
2013-01-14,6.1074,6.5836,6.0924,6.5308,1612209,0
2013-01-15,6.4703,6.5308,6.3266,6.3418,807538,0
2013-01-16,6.3116,6.4401,6.2813,6.4249,729367,0
2013-01-17,6.4551,6.6064,6.372,6.5308,880537,0
2013-01-18,6.5458,6.7272,6.5458,6.6895,710885,0
2013-01-22,6.6895,6.7272,6.5761,6.5836,626004,0
2013-01-23,6.5912,6.7272,6.5761,6.6517,586614,0
2013-01-24,6.4703,6.561,6.3644,6.372,885974,0
2013-01-25,6.4173,6.5686,6.372,6.5383,767436,0
2013-01-28,6.5156,6.6064,6.3947,6.5156,743576,0
2013-01-29,6.5383,6.5912,6.4325,6.4929,574241,0
2013-01-30,6.4476,6.5836,6.4173,6.4779,470110,0
2013-01-31,6.4854,6.5005,6.3494,6.3872,530694,0
2013-02-01,6.5383,7.0523,6.4854,7.0145,1829523,0
2013-02-04,6.9767,6.9918,6.6365,6.7197,769182,0
2013-02-05,6.7272,6.8596,6.5836,6.7878,573164,0
2013-02-06,6.7802,6.7878,6.6215,6.7272,690163,0
2013-02-07,6.7424,6.8104,6.6176,6.7953,823148,0
2013-02-08,6.7878,6.9238,6.7575,6.9163,574567,0
2013-02-11,6.9163,6.9842,6.8104,6.9842,646170,0
2013-02-12,6.9692,6.9842,6.8785,6.9238,788362,0
2013-02-13,6.9389,6.9842,6.826,6.9011,1135958,0
2013-02-14,6.886,7.1052,6.8104,6.886,1388987,0
2013-02-15,7.4832,7.4832,6.3947,6.4023,2304349,0
2013-02-19,6.5156,7.022,6.5156,7.022,2106898,0
2013-02-20,6.9464,7.0448,6.6441,6.7197,1663012,0
2013-02-21,6.6971,6.7046,6.4098,6.5458,1094077,0
2013-02-22,6.6441,6.6971,6.5458,6.6819,567531,0
2013-02-25,6.7575,6.7575,6.4929,6.5912,913201,0
2013-02-26,6.6215,6.6215,6.3342,6.5156,1892978,0
2013-02-27,6.4929,6.7575,6.3266,6.6857,896602,0
2013-02-28,6.6971,6.765,6.5337,6.6593,578859,0
2013-03-01,6.6441,6.9541,6.561,6.9541,1363769,0
2013-03-04,6.9087,6.9994,6.7197,6.9918,719281,0
2013-03-05,6.9918,7.0145,6.886,6.9163,617438,0
2013-03-06,6.9163,7.0674,6.886,6.9918,566197,0
2013-03-07,6.9918,6.9918,6.7272,6.7349,928998,0
2013-03-08,6.7726,6.8935,6.5761,6.5987,1131019,0
2013-03-11,6.5987,6.6895,6.4325,6.4551,1005830,0
2013-03-12,6.3947,6.5958,6.3116,6.4098,939772,0
2013-03-13,6.4249,6.9163,6.4098,6.8028,2049551,0
2013-03-14,6.8028,6.9541,6.6971,6.8179,1698289,0
2013-03-15,6.8028,6.8028,6.4401,6.6215,6408395,0
2013-03-18,6.5534,6.8331,6.4929,6.6743,1171873,0
2013-03-19,6.6668,6.8935,6.629,6.8104,1338848,0
2013-03-20,6.8709,6.8709,6.7121,6.7953,768861,0
2013-03-21,6.765,6.8407,6.6517,6.7349,799478,0
2013-03-22,6.7272,6.8331,6.6441,6.6895,992590,0
2013-03-25,6.7272,6.8179,6.5727,6.5836,516492,0
2013-03-26,6.5987,6.6895,6.5836,6.6517,418431,0
2013-03-27,6.6215,6.7802,6.4854,6.7802,631237,0
2013-03-28,6.7953,6.9616,6.6517,6.9464,1242619,0
2013-04-01,6.9692,6.9918,6.6517,6.765,708973,0
2013-04-02,6.8331,6.9389,6.7878,6.9238,957706,0
2013-04-03,6.9541,6.9541,6.6365,6.8709,1031520,0
2013-04-04,6.8935,7.0296,6.7953,7.007,960857,0
2013-04-05,6.8633,6.8671,6.629,6.6895,1183102,0
2013-04-08,6.7197,6.7726,6.6139,6.7349,436203,0
2013-04-09,6.7802,6.7878,6.508,6.6365,878212,0
2013-04-10,6.6743,6.886,6.5987,6.8028,944269,0
2013-04-11,6.8179,6.9265,6.7046,6.8935,1207143,0
2013-04-12,6.9087,7.1505,6.8104,7.1505,1321338,0
2013-04-15,7.1279,7.1279,6.5836,6.6139,1347763,0
2013-04-16,6.6593,6.8179,6.6517,6.8104,1067600,0
2013-04-17,6.7575,6.7575,6.561,6.6593,805408,0
2013-04-18,6.6441,6.7046,6.5458,6.6139,835932,0
2013-04-19,6.629,6.7575,6.5987,6.75,571879,0
2013-04-22,6.7424,6.7953,6.5232,6.765,1272353,0
2013-04-23,6.8028,6.9918,6.7726,6.9313,825807,0
2013-04-24,6.9238,7.2715,6.8935,7.264,1227992,0
2013-04-25,7.3622,7.4151,7.264,7.3471,1064178,0
2013-04-26,7.3018,7.3018,7.1808,7.2034,677370,0
2013-04-29,7.2941,7.5058,7.1808,7.4076,1810481,0
2013-04-30,7.4756,7.5361,7.3471,7.4,1215353,0
2013-05-01,7.3773,7.4151,7.2488,7.3547,2032458,0
2013-05-02,7.4302,7.4832,7.3093,7.4832,1947710,0
2013-05-03,7.4076,7.9631,7.4,7.846,2551216,0
2013-05-06,7.7477,8.0879,7.6721,7.9291,1919194,0
2013-05-07,7.9216,8.0501,7.7855,8.0213,1363130,0
2013-05-08,7.9594,8.2239,7.8762,8.2164,1847741,0
2013-05-09,8.1937,8.2693,8.1256,8.1861,1305592,0
2013-05-10,8.1937,8.5183,8.0954,8.4733,1967874,0
2013-05-13,8.3978,8.5792,8.2851,8.572,1257242,0
2013-05-14,8.5568,8.6983,8.5111,8.6401,948800,0
2013-05-15,8.6401,9.0179,8.6401,8.9642,1284455,0
2013-05-16,9.0708,9.1388,8.8738,8.9114,1015652,0
2013-05-17,8.9875,9.1388,8.9571,9.0556,1048988,0
2013-05-20,9.0475,9.086,8.9347,9.0099,639656,0
2013-05-21,9.0403,9.1308,8.9418,9.0708,622069,0
2013-05-22,9.1388,9.2293,8.7986,8.9042,868681,0
2013-05-23,8.8138,8.9642,8.4582,8.9499,1117014,0
2013-05-24,8.8971,8.9875,8.7529,8.8971,357469,0
2013-05-28,9.086,9.2973,8.9947,9.1612,627832,0
2013-05-29,9.2445,9.501,8.9571,9.2517,1648315,0
2013-05-30,9.3197,9.4182,9.1541,9.2517,544270,0
2013-05-31,9.2212,9.3125,9.0323,9.0403,550977,0
2013-06-03,9.0556,9.214,8.8971,8.9875,1188388,0
2013-06-04,9.0323,9.1684,9.0099,9.0251,1199469,0
2013-06-05,9.0099,9.1003,8.8057,8.8057,471032,0
2013-06-06,8.829,8.9418,8.6249,8.7529,850978,0
2013-06-07,8.8738,10.726,8.8666,10.681,4134423,0
2013-06-10,10.642,10.734,10.341,10.393,2450671,0
2013-06-11,10.25,10.563,10.144,10.439,1473881,0
2013-06-12,10.484,10.703,10.356,10.461,793820,0
2013-06-13,10.431,10.499,10.28,10.378,659170,0
2013-06-14,10.348,10.409,10.038,10.121,761578,0
2013-06-17,10.182,10.257,9.963,10.053,939252,0
2013-06-18,10.046,10.208,9.849,10.099,834218,0
2013-06-19,10.121,10.28,10.075,10.196,787115,0
2013-06-20,10.046,10.25,9.645,9.653,1157192,0
2013-06-21,9.706,9.993,9.607,9.614,1290237,0
2013-06-24,9.4863,9.614,9.2821,9.501,861977,0
2013-06-25,9.675,9.818,9.607,9.75,565844,0
2013-06-26,9.849,10.148,9.781,10.023,905842,0
2013-06-27,10.114,10.371,10.099,10.189,926392,0
2013-06-28,10.144,11.323,9.993,11.292,5948402,0
2013-07-01,11.255,11.694,11.232,11.565,2046088,0
2013-07-02,11.617,11.694,11.096,11.316,1398392,0
2013-07-03,11.27,11.36,11.089,11.103,371988,0
2013-07-05,11.3,11.595,11.263,11.595,762811,0
2013-07-08,11.762,11.935,11.467,11.565,924355,0
2013-07-09,11.61,11.831,11.497,11.633,1078418,0
2013-07-10,11.67,11.694,11.489,11.641,879235,0
2013-07-11,11.83,12.185,11.799,12.139,1004409,0
2013-07-12,12.245,12.245,11.905,12.041,860777,0
2013-07-15,12.094,12.283,11.928,12.087,1164901,0
2013-07-16,12.147,12.306,11.724,11.973,1122514,0
2013-07-17,12.056,12.094,11.913,11.958,716489,0
2013-07-18,12.026,12.23,12.01,12.147,881910,0
2013-07-19,12.117,12.26,12.087,12.207,837666,0
2013-07-22,12.199,12.404,12.026,12.131,836366,0
2013-07-23,12.177,12.464,12.131,12.306,862316,0
2013-07-24,12.427,12.449,12.223,12.26,1016400,0
2013-07-25,12.267,12.404,12.109,12.396,649651,0
2013-07-26,12.328,12.449,12.199,12.419,439108,0
2013-07-29,12.283,12.472,12.23,12.359,661343,0
2013-07-30,12.449,12.706,12.32,12.336,982918,0
2013-07-31,12.404,12.684,12.381,12.563,751572,0
2013-08-01,13.326,13.552,12.563,13.447,2627636,0
2013-08-02,13.568,14.037,13.288,13.893,2656737,0
2013-08-05,14.112,14.536,13.833,13.946,2867596,0
2013-08-06,13.908,14.006,13.849,13.976,1348704,0
2013-08-07,13.908,13.976,13.387,13.697,1522533,0
2013-08-08,13.757,14.052,13.727,13.809,1966271,0
2013-08-09,13.84,14.044,13.62,13.644,1169350,0
2013-08-12,13.605,14.022,13.598,13.757,1257052,0
2013-08-13,13.825,14.006,13.731,13.916,915759,0
2013-08-14,13.916,14.347,13.137,14.044,3528897,0
2013-08-15,13.424,13.462,12.419,12.464,3345493,0
2013-08-16,12.449,12.941,12.434,12.858,2373701,0
2013-08-19,12.865,12.926,12.577,12.585,1063432,0
2013-08-20,12.577,12.948,12.487,12.902,2458480,0
2013-08-21,12.918,12.956,12.495,12.555,1059654,0
2013-08-22,12.766,12.812,12.661,12.721,463708,0
2013-08-23,12.774,12.85,12.533,12.676,778488,0
2013-08-26,12.623,12.623,11.685,11.694,2876417,0
2013-08-27,11.413,11.898,11.232,11.746,2562195,0
2013-08-28,11.701,11.89,11.466,11.542,1712164,0
2013-08-29,11.505,11.852,11.474,11.731,1626016,0
2013-08-30,11.738,11.822,11.489,11.588,904682,0
2013-09-03,11.588,11.814,11.542,11.784,1388018,0
2013-09-04,11.806,11.988,11.716,11.942,2138052,0
2013-09-05,11.942,12.102,11.942,11.995,1483751,0
2013-09-06,12.063,12.094,11.716,11.966,1086136,0
2013-09-09,11.988,12.079,11.716,12.049,1413559,0
2013-09-10,12.094,12.131,11.928,11.935,1289089,0
2013-09-11,11.89,12.063,11.845,12.049,1415763,0
2013-09-12,12.049,12.094,11.806,11.837,915213,0
2013-09-13,11.837,12.109,11.716,12.102,1464392,0
2013-09-16,12.291,12.472,12.162,12.434,1464429,0
2013-09-17,12.487,12.759,12.359,12.759,1209143,0
2013-09-18,12.759,12.827,12.495,12.759,795094,0
2013-09-19,12.834,12.834,12.427,12.679,654027,0
2013-09-20,12.676,13.167,12.669,13.069,1781618,0
2013-09-23,13.054,13.069,12.449,12.781,1219267,0
2013-09-24,12.774,13.243,12.645,12.865,1391768,0
2013-09-25,12.918,13.205,12.79,13.137,1190808,0
2013-09-26,13.152,13.152,12.684,12.699,1092680,0
2013-09-27,12.699,13.13,12.54,13.077,1143049,0
2013-09-30,12.834,12.895,12.577,12.684,1374834,0
2013-10-01,12.661,12.79,12.548,12.713,892876,0
2013-10-02,12.623,12.79,12.344,12.381,1526448,0
2013-10-03,12.359,12.623,11.973,12.238,1686660,0
2013-10-04,12.223,12.252,12.049,12.223,1400346,0
2013-10-07,12.456,12.464,12.056,12.079,905046,0
2013-10-08,11.995,12.041,11.724,11.724,1471940,0
2013-10-09,11.762,12.003,11.738,11.89,1057189,0
2013-10-10,12.102,12.283,12.026,12.207,970269,0
2013-10-11,12.223,12.328,12.117,12.283,852656,0
2013-10-14,12.087,12.131,11.86,12.071,1027950,0
2013-10-15,12.056,12.267,12.019,12.041,927140,0
2013-10-16,12.207,12.434,12.131,12.344,740600,0
2013-10-17,12.207,12.502,12.199,12.388,932782,0
2013-10-18,12.419,12.502,11.338,11.557,2968621,0
2013-10-21,11.678,11.678,10.93,11.013,2229873,0
2013-10-22,10.96,11.376,10.892,11.24,1383567,0
2013-10-23,11.134,11.134,10.824,10.862,1656231,0
2013-10-24,10.832,11.156,10.809,10.877,1613895,0
2013-10-25,10.923,11.096,10.56,10.923,2512460,0
2013-10-28,10.953,11.074,10.802,10.885,1399177,0
2013-10-29,10.945,11.006,10.71,10.87,1121353,0
2013-10-30,10.87,10.93,10.589,10.642,1467708,0
2013-10-31,10.914,11.171,10.521,10.71,2688464,0
2013-11-01,10.703,10.764,10.453,10.642,1958134,0
2013-11-04,10.703,11.202,10.635,11.142,1705020,0
2013-11-05,11.103,11.187,10.938,10.998,1186972,0
2013-11-06,11.059,11.203,10.923,10.953,1018619,0
2013-11-07,10.967,11.013,10.514,10.521,1167260,0
2013-11-08,10.514,10.794,10.401,10.726,1625665,0
2013-11-11,10.696,10.899,10.552,10.718,780157,0
2013-11-12,10.666,10.983,10.666,10.93,859139,0
2013-11-13,10.877,11.61,10.877,11.61,1519965,0
2013-11-14,11.565,11.685,11.346,11.656,1278655,0
2013-11-15,11.648,11.731,11.52,11.648,1168960,0
2013-11-18,11.769,11.905,11.527,11.648,1184591,0
2013-11-19,11.617,11.837,11.452,11.656,1282887,0
2013-11-20,11.67,11.89,11.663,11.852,957436,0
2013-11-21,11.905,12.276,11.814,12.23,1316768,0
2013-11-22,12.283,12.32,12.117,12.223,1132730,0
2013-11-25,12.313,12.661,12.155,12.464,1329464,0
2013-11-26,12.517,12.645,12.388,12.396,1097009,0
2013-11-27,12.374,12.464,12.252,12.464,605263,0
2013-11-29,12.509,12.616,12.306,12.381,333859,0
2013-12-02,12.396,12.563,12.32,12.419,1157648,0
2013-12-03,12.374,12.502,12.328,12.381,1665624,0
2013-12-04,12.336,12.563,12.32,12.464,889832,0
2013-12-05,12.404,12.472,12.192,12.276,683316,0
2013-12-06,12.434,12.472,12.313,12.427,718161,0
2013-12-09,12.419,12.472,12.192,12.199,1177579,0
2013-12-10,12.131,12.472,12.003,12.449,1051896,0
2013-12-11,12.434,12.464,12.126,12.155,698482,0
2013-12-12,12.102,12.238,11.958,12.056,626824,0
2013-12-13,12.056,12.23,11.867,12.109,688872,0
2013-12-16,12.147,12.344,12.147,12.26,523765,0
2013-12-17,12.26,12.276,12.01,12.147,531306,0
2013-12-18,12.139,12.427,12.071,12.396,708320,0
2013-12-19,12.388,12.404,12.154,12.155,546122,0
2013-12-20,12.215,12.524,12.177,12.517,1259868,0
2013-12-23,12.593,12.631,12.298,12.54,639261,0
2013-12-24,12.336,12.533,12.336,12.434,308071,0
2013-12-26,12.472,12.631,12.388,12.419,581050,0
2013-12-27,12.472,12.54,12.359,12.449,294830,0
2013-12-30,12.404,12.509,12.283,12.434,419647,0
2013-12-31,12.427,12.456,12.094,12.283,1156543,0
2014-01-02,12.207,12.238,12.026,12.056,596107,0
2014-01-03,12.079,12.238,11.973,12.094,729268,0
2014-01-06,12.199,12.238,12.007,12.019,874043,0
2014-01-07,12.056,12.238,12.049,12.102,1101243,0
2014-01-08,12.102,12.199,11.958,12.185,579197,0
2014-01-09,12.199,12.54,12.063,12.54,1655079,0
2014-01-10,12.616,12.827,12.517,12.684,1140931,0
2014-01-13,12.774,12.774,11.951,11.981,1240817,0
2014-01-14,12.003,12.215,12.003,12.177,920092,0
2014-01-15,12.23,12.336,12.049,12.17,737029,0
2014-01-16,12.109,12.298,12.109,12.199,573245,0
2014-01-17,12.199,12.276,12.131,12.155,474286,0
2014-01-21,12.199,12.359,12.185,12.298,741763,0
2014-01-22,12.388,12.524,12.359,12.456,800203,0
2014-01-23,12.306,12.456,12.199,12.419,677363,0
2014-01-24,12.283,12.419,12.056,12.087,687947,0
2014-01-27,12.162,12.162,11.83,11.845,612140,0
2014-01-28,11.83,11.981,11.716,11.754,763885,0
2014-01-29,11.617,11.799,11.444,11.784,747484,0
2014-01-30,11.928,12.049,11.806,11.845,627089,0
2014-01-31,11.633,12.797,11.595,12.645,3047205,0
2014-02-03,12.645,12.79,12.049,12.185,1692410,0
2014-02-04,12.252,12.276,11.966,12.01,999469,0
2014-02-05,11.973,12.109,11.678,11.958,709300,0
2014-02-06,11.995,12.094,11.648,11.762,643909,0
2014-02-07,11.814,11.908,11.617,11.867,770472,0
2014-02-10,11.837,11.874,11.565,11.685,1141830,0
2014-02-11,11.656,12.131,11.588,11.988,901422,0
2014-02-12,11.988,12.238,11.988,12.223,811653,0
2014-02-13,12.117,12.388,12.034,12.374,641123,0
2014-02-14,12.381,12.548,12.215,12.502,646204,0
2014-02-18,12.585,12.661,12.434,12.593,687125,0
2014-02-19,12.577,12.645,12.449,12.623,674795,0
2014-02-20,12.617,12.97,12.545,12.918,1379486,0
2014-02-21,13.122,13.227,12.131,12.601,2873117,0
2014-02-24,12.834,13.016,12.645,12.766,1466915,0
2014-02-25,12.805,12.902,12.691,12.865,1440047,0
2014-02-26,12.88,13.198,12.752,13.122,1900355,0
2014-02-27,13.122,13.227,13.031,13.13,906701,0
2014-02-28,13.258,13.409,13.159,13.251,1186848,0
2014-03-03,13.099,13.213,12.956,12.986,1304375,0
2014-03-04,13.145,13.605,12.986,13.542,1477503,0
2014-03-05,13.545,13.938,13.402,13.761,946208,0
2014-03-06,13.893,13.901,13.583,13.741,973033,0
2014-03-07,13.84,14.063,13.697,13.946,1652826,0
2014-03-10,13.954,14.059,13.776,14.044,735527,0
2014-03-11,14.022,14.082,13.681,13.78,971380,0
2014-03-12,13.613,14.15,13.613,14.12,747352,0
2014-03-13,14.233,14.263,13.455,13.749,1125553,0
2014-03-14,14.354,14.558,14.082,14.468,2225141,0
2014-03-17,14.551,14.929,14.483,14.626,1474980,0
2014-03-18,14.626,14.989,14.551,14.905,701568,0
2014-03-19,14.951,14.966,14.532,14.648,608389,0
2014-03-20,14.58,14.785,14.49,14.664,651943,0
2014-03-21,14.536,14.951,14.536,14.808,1388153,0
2014-03-24,14.83,15.065,14.672,14.853,1112468,0
2014-03-25,14.944,15.065,14.657,14.83,768455,0
2014-03-26,14.929,15.23,14.747,14.951,1483582,0
2014-03-27,14.951,15.012,14.536,14.626,919301,0
2014-03-28,14.604,15.167,14.585,14.989,1152319,0
2014-03-31,15.042,16.161,15.042,15.813,2464046,0
2014-04-01,15.836,16.183,15.684,15.979,1432044,0
2014-04-02,15.979,16.01,15.511,15.692,1554617,0
2014-04-03,15.7,15.805,15.594,15.7,677172,0
2014-04-04,15.775,15.858,15.186,15.254,892211,0
2014-04-07,15.246,15.594,14.762,15.102,1007506,0
2014-04-08,15.125,15.487,14.953,15.325,1634154,0
2014-04-09,15.419,16.031,15.375,15.797,1242833,0
2014-04-10,15.753,15.904,15.503,15.503,1194435,0
2014-04-11,15.246,15.865,15.246,15.707,1833990,0
2014-04-14,15.896,16.122,15.601,15.919,1443849,0
2014-04-15,16.108,16.282,15.753,16.236,1487621,0
2014-04-16,16.471,16.633,16.122,16.614,1731777,0
2014-04-17,16.554,16.961,16.554,16.893,1339485,0
2014-04-21,17.029,17.083,16.561,16.826,1057836,0
2014-04-22,16.886,17,16.667,16.985,830295,0
2014-04-23,17.015,17.143,16.84,17.015,859018,0
2014-04-24,17.174,17.218,16.735,16.879,537543,0
2014-04-25,16.818,16.992,16.282,16.387,1428517,0
2014-04-28,16.387,16.622,15.979,16.267,1203127,0
2014-04-29,16.267,16.478,16.146,16.251,960721,0
2014-04-30,16.357,16.864,16.115,16.524,1516418,0
2014-05-01,16.554,16.879,15.11,16.667,3617960,0
2014-05-02,16.644,17.748,16.644,17.589,2112299,0
2014-05-05,17.499,17.831,17.09,17.672,2294301,0
2014-05-06,17.657,17.989,17.574,17.65,2266038,0
2014-05-07,17.688,18.133,17.642,17.967,2136376,0
2014-05-08,18.02,18.262,17.74,17.907,1628572,0
2014-05-09,17.937,17.967,17.665,17.945,1268781,0
2014-05-12,18.141,18.738,18.035,18.632,1767039,0
2014-05-13,18.663,19.025,18.632,18.746,1874789,0
2014-05-14,18.784,18.92,18.406,18.527,1815420,0
2014-05-15,18.534,18.753,18.285,18.61,1943867,0
2014-05-16,18.753,18.836,18.39,18.549,1286179,0
2014-05-19,18.549,18.746,18.459,18.625,1221915,0
2014-05-20,18.617,18.761,18.39,18.571,1737135,0
2014-05-21,18.579,19.003,18.579,18.973,1597920,0
2014-05-22,19.048,19.085,18.685,18.821,1104889,0
2014-05-23,18.859,18.995,18.639,18.973,1143222,0
2014-05-27,19.842,20.31,19.131,19.29,4747826,0
2014-05-28,19.335,19.396,18.942,19.184,2099609,0
2014-05-29,19.033,19.033,18.625,18.964,2317287,0
2014-05-30,18.912,19.324,18.912,19.23,2987095,0
2014-06-02,19.313,19.619,19.146,19.592,1576825,0
2014-06-03,19.478,19.57,19.124,19.153,3357145,0
2014-06-04,19.139,19.948,18.942,19.91,1926135,0
2014-06-05,20.046,20.189,19.645,20.069,1405523,0
2014-06-06,19.766,19.985,19.464,19.857,1874762,0
2014-06-09,19.653,19.728,18.398,18.527,3365801,0
2014-06-10,18.527,18.973,18.443,18.912,1639963,0
2014-06-11,18.828,19.075,18.776,19.048,1114804,0
2014-06-12,18.904,18.904,18.511,18.67,1521440,0
2014-06-13,18.716,18.716,18.314,18.45,1086129,0
2014-06-16,18.421,18.761,18.33,18.7,1321742,0
2014-06-17,18.639,19.025,18.602,18.95,1162583,0
2014-06-18,18.95,19.57,18.92,19.509,1954629,0
2014-06-19,19.546,19.615,19.153,19.373,1059582,0
2014-06-20,19.41,19.645,19.139,19.607,2452464,0
2014-06-23,19.532,19.774,19.01,19.063,1310929,0
2014-06-24,18.511,18.746,18.141,18.579,2120586,0
2014-06-25,18.617,19.056,18.466,19.025,1543908,0
2014-06-26,18.942,19.396,18.836,19.313,1260258,0
2014-06-27,19.131,20.514,19.131,20.28,14097461,0
2014-06-30,20.333,20.787,19.951,20.681,3490814,0
2014-07-01,20.831,21.165,20.62,20.93,2187852,0
2014-07-02,21.006,21.739,21.006,21.701,2564585,0
2014-07-03,21.784,21.927,21.376,21.927,5170596,0
2014-07-07,21.694,22.019,21.595,21.883,2427923,0
2014-07-08,21.815,22.54,21.671,22.298,3804387,0
2014-07-09,22.555,22.638,22.223,22.441,2401889,0
2014-07-10,22.261,22.903,21.988,22.698,2441334,0
2014-07-11,22.812,22.973,22.404,22.926,1522837,0
2014-07-14,23.13,23.319,22.987,23.1,2111571,0
2014-07-15,23.137,23.515,23.054,23.326,2301218,0
2014-07-16,23.455,23.674,23.16,23.311,2026207,0
2014-07-17,23.243,23.409,22.845,22.933,1881336,0
2014-07-18,23.077,23.379,22.933,23.326,1502252,0
2014-07-21,23.205,23.311,22.698,22.971,1539685,0
2014-07-22,23.039,23.908,23.023,23.825,1878918,0
2014-07-23,23.886,23.984,23.697,23.803,1435987,0
2014-07-24,23.923,24.09,23.825,23.969,2042419,0
2014-07-25,23.939,24.115,23.824,23.908,1589333,0
2014-07-28,24.143,24.271,23.485,23.561,2062602,0
2014-07-29,23.659,23.815,23.107,23.13,2006415,0
2014-07-30,23.334,23.5,22.45,22.631,3387934,0
2014-07-31,22.366,22.373,20.734,21.134,3794294,0
2014-08-01,21.028,22.193,21.006,21.784,2500466,0
2014-08-04,21.852,22.056,21.716,21.883,2668684,0
2014-08-05,21.966,22.015,21.61,21.709,1947995,0
2014-08-06,21.641,22.079,21.474,21.943,1675415,0
2014-08-07,21.996,22.049,21.24,21.27,1917816,0
2014-08-08,21.217,21.474,20.908,21.361,1749262,0
2014-08-11,21.573,22.094,21.52,22.004,1673351,0
2014-08-12,22.14,22.495,21.973,22.366,1916679,0
2014-08-13,22.45,23.183,22.298,22.941,1612785,0
2014-08-14,23.023,23.084,22.88,23.047,1607911,0
2014-08-15,23.228,23.363,22.638,22.955,1328259,0
2014-08-18,23.039,23.039,22.684,22.835,1379193,0
2014-08-19,22.85,23.107,22.676,22.903,1389122,0
2014-08-20,22.911,23.032,22.752,22.858,884743,0
2014-08-21,22.865,22.865,22.423,22.472,1192035,0
2014-08-22,22.45,22.608,22.184,22.373,1378886,0
2014-08-25,22.525,22.963,22.48,22.797,1116329,0
2014-08-26,22.691,22.971,22.215,22.51,1803425,0
2014-08-27,22.601,22.706,22.412,22.525,1671138,0
2014-08-28,22.404,22.608,22.257,22.578,3278855,0
2014-08-29,22.669,22.744,22.412,22.578,1085415,0
2014-09-02,22.586,23.198,22.578,23.122,1275534,0
2014-09-03,23.175,23.353,22.918,22.933,1680574,0
2014-09-04,22.948,23.16,22.253,22.359,1406799,0
2014-09-05,22.359,22.608,22.215,22.518,838428,0
2014-09-08,22.48,23.039,22.472,22.979,1155974,0
2014-09-09,23.032,23.326,22.858,23.122,1438599,0
2014-09-10,23.13,23.296,22.797,23.198,804002,0
2014-09-11,23.062,23.349,22.805,23.304,808348,0
2014-09-12,23.28,23.598,23.092,23.349,1685494,0
2014-09-15,23.394,23.727,23.22,23.697,932975,0
2014-09-16,23.666,24.196,23.666,24.067,1235965,0
2014-09-17,24.082,24.119,23.682,23.727,1344361,0
2014-09-18,23.81,24.468,23.689,24.392,1262657,0
2014-09-19,24.513,24.565,23.969,24.256,3314399,0
2014-09-22,24.188,24.256,23.486,23.712,1543210,0
2014-09-23,23.712,23.757,23.175,23.198,1086296,0
2014-09-24,23.236,23.583,23.062,23.477,1509801,0
2014-09-25,23.357,23.387,22.601,22.782,1749568,0
2014-09-26,22.805,23.118,22.707,22.85,1015154,0
2014-09-29,22.744,23.58,22.646,23.251,1867172,0
2014-09-30,23.212,23.425,22.895,23.1,2856117,0
2014-10-01,23.122,23.122,22.684,22.865,1810948,0
2014-10-02,22.873,23.515,22.812,23.16,1860058,0
2014-10-03,23.349,24.982,23.069,24.702,3287646,0
2014-10-06,24.997,25.057,23.886,24.075,1613085,0
2014-10-07,23.908,24.298,23.508,23.515,1251535,0
2014-10-08,23.621,24.007,23.326,23.946,1363182,0
2014-10-09,23.976,24.468,23.863,23.863,1533338,0
2014-10-10,23.863,24.316,23.78,23.848,1142055,0
2014-10-13,23.954,24.173,23.304,23.417,1383792,0
2014-10-14,23.961,24.029,23.145,23.469,2396150,0
2014-10-15,23.304,24.211,23.145,23.908,2676471,0
2014-10-16,23.568,23.855,19.26,19.585,7198336,0
2014-10-17,20.635,22.283,20.069,21.104,8288140,0
2014-10-20,21.913,22.412,21.27,22.132,3527776,0
2014-10-21,22.616,22.638,21.792,21.859,3144967,0
2014-10-22,22.004,22.079,20.076,20.189,6370889,0
2014-10-23,20.522,20.741,19.759,20.031,5725169,0
2014-10-24,20.031,20.477,19.992,20.167,2301957,0
2014-10-27,20.091,20.348,19.948,20.205,2395662,0
2014-10-28,20.333,20.613,20.197,20.583,2709772,0
2014-10-29,20.59,20.991,20.038,20.953,2713358,0
2014-10-30,21.905,22.208,20.295,20.62,6327946,0
2014-10-31,21.353,21.542,20.976,21.474,4999055,0
2014-11-03,21.565,22.162,21.474,21.845,3046694,0
2014-11-04,22.034,23.228,21.92,23.175,4075658,0
2014-11-05,23.357,24.233,23.304,24.007,4379027,0
2014-11-06,24.007,24.846,23.75,24.324,3278042,0
2014-11-07,24.188,24.324,23.009,23.576,6065087,0
2014-11-10,23.561,23.893,23.402,23.44,2174008,0
2014-11-11,23.44,23.583,23.137,23.469,3103545,0
2014-11-12,23.304,23.455,22.948,23.212,2074714,0
2014-11-13,23.077,23.606,23.077,23.432,1734509,0
2014-11-14,23.372,23.379,22.601,22.971,2063946,0
2014-11-17,23.009,23.742,22.918,23.387,3278342,0
2014-11-18,23.349,23.878,23.349,23.772,2775911,0
2014-11-19,23.833,24.301,23.697,24.119,2711851,0
2014-11-20,23.432,24.376,23.432,23.961,3305727,0
2014-11-21,24.15,24.332,23.523,23.772,3283158,0
2014-11-24,24.105,24.226,23.61,23.712,2746589,0
2014-11-25,23.659,24.105,23.19,23.84,3722090,0
2014-11-26,23.916,24.256,23.803,24.188,2135423,0
2014-11-28,24.264,24.626,24.09,24.415,1106888,0
2014-12-01,24.4,24.633,23.887,24.354,2313816,0
2014-12-02,24.347,25.753,24.188,25.586,4316496,0
2014-12-03,25.7,27.979,25.677,27.582,5202507,0
2014-12-04,27.605,29.207,27.552,28.413,4445229,0
2014-12-05,28.315,28.889,27.967,28.035,3408448,0
2014-12-08,27.853,28.882,27.642,28.349,2701179,0
2014-12-09,27.967,28.345,27.536,27.642,4277550,0
2014-12-10,27.431,27.922,27.068,27.174,1741109,0
2014-12-11,27.295,27.741,26.803,27.053,1810919,0
2014-12-12,26.728,26.992,25.299,25.39,2690799,0
2014-12-15,25.465,25.821,24.143,24.49,2330480,0
2014-12-16,24.468,25.239,24.097,24.376,1617035,0
2014-12-17,24.4,24.985,23.734,24.944,2290733,0
2014-12-18,25.239,25.367,23.81,25.057,3169840,0
2014-12-19,24.982,25.571,24.755,25.307,3797939,0
2014-12-22,25.307,26.157,25.276,25.722,931492,0
2014-12-23,25.957,26.093,25.329,25.337,1753106,0
2014-12-24,24.974,25.794,24.633,25.707,1579421,0
2014-12-26,25.775,25.949,25.624,25.753,818555,0
2014-12-29,25.775,25.896,25.413,25.488,708739,0
2014-12-30,25.503,25.579,25.186,25.344,992434,0
2014-12-31,25.337,25.541,24.778,24.785,1374521,0
2015-01-02,24.959,25.254,23.564,23.931,1987532,0
2015-01-05,23.81,23.939,22.744,23.289,4584294,0
2015-01-06,23.576,24.362,23.546,23.629,3816741,0
2015-01-07,23.81,24.376,23.704,24.279,1481942,0
2015-01-08,24.49,25.201,24.385,25.035,2435044,0
2015-01-09,25.133,25.661,24.944,25.473,1424573,0
2015-01-12,25.541,25.639,24.539,25.061,1358348,0
2015-01-13,24.868,25.186,23.818,23.954,1889227,0
2015-01-14,23.644,23.923,23.243,23.833,2266645,0
2015-01-15,26.44,26.735,24.823,26.131,8843562,0
2015-01-16,26.357,26.811,25.632,25.806,2950054,0
2015-01-20,26.456,27.082,25.813,26.985,3172013,0
2015-01-21,27.189,27.196,26.327,26.471,2952300,0
2015-01-22,26.5,27.098,26.207,26.871,2131488,0
2015-01-23,26.841,27.204,26.456,26.796,1571748,0
2015-01-26,27.143,28.096,26.924,27.93,3322384,0
2015-01-27,27.884,28.066,27.219,27.982,3273928,0
2015-01-28,28.188,28.278,25.081,25.117,6458500,0
2015-01-29,25.404,26.165,24.804,26.048,6572493,0
2015-01-30,26.066,26.55,24.177,24.311,4955509,0
2015-02-02,24.239,24.338,22.646,23.998,4375754,0
2015-02-03,24.15,24.15,23.058,23.523,3667049,0
2015-02-04,23.29,23.962,23.21,23.425,3109758,0
2015-02-05,23.532,24.016,22.905,23.371,2818966,0
2015-02-06,23.371,23.666,23.255,23.443,1994631,0
2015-02-09,23.434,23.443,22.834,22.959,2296740,0
2015-02-10,23.138,23.926,22.968,23.72,3116561,0
2015-02-11,23.899,24.016,22.753,23.165,3346949,0
2015-02-12,23.165,23.416,20.989,23.263,8027529,0
2015-02-13,23.246,24.078,22.942,23.953,2933720,0
2015-02-17,24.383,24.884,24.096,24.562,2992967,0
2015-02-18,24.562,25.775,24.445,25.35,3044806,0
2015-02-19,25.278,25.439,24.553,24.562,3444481,0
2015-02-20,24.562,24.947,24.123,24.754,1768747,0
2015-02-23,24.804,25.072,24.571,24.696,1421750,0
2015-02-24,24.857,24.857,24.257,24.669,1474039,0
2015-02-25,24.598,24.83,24.06,24.222,1492117,0
2015-02-26,24.365,24.875,24.248,24.633,1632793,0
2015-02-27,24.571,24.759,24.195,24.562,1685931,0
2015-03-02,24.517,25.448,24.445,25.386,3563510,0
2015-03-03,25.717,25.717,24.893,25.618,2601076,0
2015-03-04,25.627,25.717,24.992,25.099,1933022,0
2015-03-05,25.099,25.287,24.15,24.347,1755679,0
2015-03-06,24.222,24.607,23.595,23.666,2047603,0
2015-03-09,23.738,23.908,23.496,23.541,1650702,0
2015-03-10,23.452,23.819,22.807,23.756,2259566,0
2015-03-11,23.756,23.756,21.625,22.708,6985191,0
2015-03-12,22.717,23.183,22.368,22.368,2408767,0
2015-03-13,22.458,22.726,22.099,22.422,1617534,0
2015-03-16,22.475,22.834,22.019,22.44,1877295,0
2015-03-17,22.252,23.675,22.207,23.469,2483591,0
2015-03-18,23.434,24.195,23.192,23.953,3463559,0
2015-03-19,23.953,24.239,23.711,24.123,1838431,0
2015-03-20,24.311,24.356,23.854,24.034,1603797,0
2015-03-23,23.971,24.616,23.29,23.416,3069562,0
2015-03-24,23.228,23.389,21.311,21.446,5546452,0
2015-03-25,21.813,22.028,21.052,21.311,3851079,0
2015-03-26,21.293,21.311,20.488,21.088,3474615,0
2015-03-27,21.195,21.437,20.998,21.231,1540253,0
2015-03-30,21.293,21.428,20.711,20.908,2060558,0
2015-03-31,20.9,20.9,20.049,20.228,5476770,0
2015-04-01,20.309,21.32,20.264,21.267,4234356,0
2015-04-02,21.311,22.252,21.105,21.884,3591876,0
2015-04-06,21.687,21.884,21.249,21.499,4423872,0
2015-04-07,21.24,21.804,21.043,21.401,2215044,0
2015-04-08,21.508,21.714,21.356,21.607,1690236,0
2015-04-09,21.535,21.692,20.935,21.052,2019687,0
2015-04-10,21.034,21.186,20.783,20.855,3118030,0
2015-04-13,20.828,21.661,20.747,21.347,2127117,0
2015-04-14,21.285,21.974,21.168,21.956,1520151,0
2015-04-15,22.055,22.44,21.949,22.122,1498935,0
2015-04-16,22.073,22.556,22.03,22.471,1390166,0
2015-04-17,22.359,22.404,21.813,21.992,853103,0
2015-04-20,22.028,22.234,21.813,21.884,1087630,0
2015-04-21,21.983,22.028,21.383,21.67,2186442,0
2015-04-22,21.679,21.876,21.132,21.817,1547492,0
2015-04-23,21.705,21.813,20.908,21.043,2473093,0
2015-04-24,21.034,21.365,20.774,21.15,1694868,0
2015-04-27,21.32,21.947,21.204,21.849,2030516,0
2015-04-28,21.849,22.01,21.329,21.732,2227463,0
2015-04-29,21.768,21.893,21.535,21.562,2362533,0
2015-04-30,22.556,23.326,21.714,22.117,5761319,0
2015-05-01,21.768,22.834,21.768,22.78,2186306,0
2015-05-04,22.744,22.932,22.628,22.825,1787618,0
2015-05-05,22.825,22.923,22.395,22.538,1687332,0
2015-05-06,22.699,22.699,21.768,21.902,1341299,0
2015-05-07,21.849,21.938,21.598,21.786,1500373,0
2015-05-08,22.019,22.278,21.893,22.189,740085,0
2015-05-11,21.956,23.147,21.956,23.04,1812187,0
2015-05-12,23.058,23.138,22.775,23.066,1268953,0
2015-05-13,22.959,23.478,22.896,23.058,1985624,0
2015-05-14,23.156,23.237,22.852,23.031,978851,0
2015-05-15,23.013,23.084,22.677,23.013,1230595,0
2015-05-18,23.031,23.452,22.565,23.272,1462190,0
2015-05-19,23.129,23.854,22.78,22.861,1789522,0
2015-05-20,22.932,23.201,22.592,22.771,1519041,0
2015-05-21,23.031,23.729,22.825,23.496,1454932,0
2015-05-22,23.496,23.738,23.192,23.729,1448231,0
2015-05-26,23.693,24.49,23.622,24.177,2904199,0
2015-05-27,24.177,24.293,23.201,23.487,1719272,0
2015-05-28,23.281,23.281,22.861,22.941,1338678,0
2015-05-29,22.986,23.452,22.771,22.905,1347275,0
2015-06-01,23.058,23.281,21.831,22.31,2322340,0
2015-06-02,22.287,22.35,21.705,21.822,1627557,0
2015-06-03,21.911,22.377,21.84,22.153,1627026,0
2015-06-04,22.055,22.305,21.714,21.858,1159657,0
2015-06-05,21.876,21.876,21.32,21.813,1202764,0
2015-06-08,21.759,21.831,21.553,21.714,1214825,0
2015-06-09,21.777,21.786,21.437,21.544,1152811,0
2015-06-10,21.607,22.081,21.571,21.719,1379413,0
2015-06-11,21.75,21.884,21.634,21.764,1162767,0
2015-06-12,21.67,22.081,21.482,22.046,983989,0
2015-06-15,21.974,21.974,21.544,21.625,1283842,0
2015-06-16,21.571,22.108,21.437,21.929,977846,0
2015-06-17,21.929,22.135,21.768,21.947,806757,0
2015-06-18,21.938,22.144,21.714,21.786,1379326,0
2015-06-19,22.028,22.968,21.938,22.896,2816054,0
2015-06-22,22.887,23.084,22.386,22.986,1351295,0
2015-06-23,22.986,23.129,22.605,23.058,1247413,0
2015-06-24,23.058,23.165,22.475,22.583,940323,0
2015-06-25,22.672,23.031,22.198,22.278,1593746,0
2015-06-26,22.189,22.278,21.168,21.419,2512627,0
2015-06-29,21.302,21.571,20.891,20.944,1901641,0
2015-06-30,20.998,21.15,20.474,20.568,2631625,0
2015-07-01,20.729,21.043,20.622,20.944,2518211,0
2015-07-02,20.891,21.07,20.72,20.819,1449794,0
2015-07-06,20.622,20.729,19.915,20.371,5256873,0
2015-07-07,20.461,20.828,19.932,20.792,1775780,0
2015-07-08,20.613,20.765,20.022,20.094,2090264,0
2015-07-09,20.183,20.443,19.977,20.129,1517359,0
2015-07-10,20.317,20.506,19.995,20.228,1323823,0
2015-07-13,20.479,20.514,20.013,20.506,1008334,0
2015-07-14,20.514,20.953,20.362,20.747,1826348,0
2015-07-15,20.729,20.729,19.941,19.968,1808446,0
2015-07-16,20.004,20.076,19.574,19.628,2102437,0
2015-07-17,19.7,19.718,19.109,19.449,1620437,0
2015-07-20,19.431,19.476,18.822,18.849,1447226,0
2015-07-21,18.858,19.118,18.598,18.67,2376716,0
2015-07-22,18.545,18.697,18.258,18.383,3114903,0
2015-07-23,18.356,18.419,17.873,17.9,2263363,0
2015-07-24,17.9,17.9,17.488,17.515,1412718,0
2015-07-27,17.407,17.649,17.264,17.38,1810512,0
2015-07-28,17.389,17.792,17.246,17.748,1822462,0
2015-07-29,17.658,18.034,17.594,18.007,2249292,0
2015-07-30,19.109,20.058,19.001,19.628,4859525,0
2015-07-31,19.646,19.915,19.001,19.377,2503023,0
2015-08-03,19.252,19.744,18.894,19.726,2165743,0
2015-08-04,19.843,20.3,19.565,20.058,2555623,0
2015-08-05,20.3,20.452,19.834,20.067,2440484,0
2015-08-06,20.129,20.282,19.78,20.192,1332300,0
2015-08-07,20.103,20.398,20.031,20.201,1001299,0
2015-08-10,20.353,20.407,19.95,20.246,1483856,0
2015-08-11,20.04,20.21,19.726,19.753,1531466,0
2015-08-12,19.592,20.407,19.153,20.326,2446068,0
2015-08-13,20.335,20.586,20.326,20.389,1539025,0
2015-08-14,20.335,20.488,20.237,20.47,1583919,0
2015-08-17,20.461,20.703,20.201,20.568,917652,0
2015-08-18,20.416,20.855,20.416,20.47,1413276,0
2015-08-19,20.362,20.425,19.7,19.825,1527075,0
2015-08-20,19.61,19.888,19.467,19.664,1291883,0
2015-08-21,19.476,20.04,19.44,19.61,2588903,0
2015-08-24,18.321,19.413,18.258,18.607,2296929,0
2015-08-25,19.082,19.082,17.846,18.115,3079054,0
2015-08-26,18.455,18.455,17.712,18.24,2515307,0
2015-08-27,18.482,18.876,18.168,18.598,1641433,0
2015-08-28,18.715,19.01,18.437,18.634,1459287,0
2015-08-31,18.482,18.921,18.482,18.786,1367377,0
2015-09-01,18.383,18.518,17.515,17.819,4654709,0
2015-09-02,18.213,18.715,18.016,18.285,2790257,0
2015-09-03,18.419,19.064,18.374,18.67,1452475,0
2015-09-04,18.491,18.706,18.222,18.392,1140783,0
2015-09-08,18.518,18.697,18.177,18.473,1728653,0
2015-09-09,18.679,18.885,18.446,18.491,1308188,0
2015-09-10,18.491,18.84,18.419,18.661,1146319,0
2015-09-11,18.58,18.903,18.473,18.867,965897,0
2015-09-14,18.885,18.903,18.67,18.858,1089859,0
2015-09-15,18.867,19.135,18.795,19.064,795254,0
2015-09-16,19.171,19.395,18.983,19.306,801508,0
2015-09-17,19.171,19.583,18.983,19.279,1154280,0
2015-09-18,18.947,19.261,18.795,18.795,1760816,0
2015-09-21,18.894,19.046,18.598,18.912,1158317,0
2015-09-22,18.742,18.75,18.204,18.24,1743059,0
2015-09-23,18.276,18.562,18.07,18.419,1143578,0
2015-09-24,18.33,18.813,18.115,18.759,1177052,0
2015-09-25,18.938,19.243,18.679,18.831,968242,0
2015-09-28,18.706,18.964,17.868,17.989,1289396,0
2015-09-29,18.142,18.285,17.783,18.186,1605138,0
2015-09-30,18.356,18.715,18.348,18.607,1400321,0
2015-10-01,18.643,18.84,18.124,18.589,1787172,0
2015-10-02,18.177,18.491,17.461,17.774,3249921,0
2015-10-05,17.846,18.115,17.73,17.954,3739172,0
2015-10-06,17.909,18.151,17.81,17.891,2254206,0
2015-10-07,18.115,18.142,17.442,17.515,2646619,0
2015-10-08,17.497,18.545,17.264,18.339,2703372,0
2015-10-09,18.392,18.831,18.186,18.733,1828492,0
2015-10-12,18.67,18.742,18.28,18.339,968754,0
2015-10-13,18.168,18.294,17.201,17.246,2158610,0
2015-10-14,17.354,17.398,16.78,16.798,2281902,0
2015-10-15,16.78,17.013,16.118,16.243,4222295,0
2015-10-16,16.207,17.076,16.073,17.013,3074699,0
2015-10-19,17.049,17.21,16.601,16.682,1095305,0
2015-10-20,16.87,17.13,16.655,17.031,1457406,0
2015-10-21,17.139,17.309,16.986,17.148,1552873,0
2015-10-22,17.139,17.694,17.022,17.604,1198409,0
2015-10-23,17.658,17.774,17.524,17.649,1355986,0
2015-10-26,17.64,17.774,17.246,17.318,903023,0
2015-10-27,17.219,17.407,17.058,17.309,1395184,0
2015-10-28,17.371,17.712,17.201,17.354,1661423,0
2015-10-29,16.207,16.861,15.572,16.628,3398786,0
2015-10-30,16.977,17.864,16.583,17.004,2571258,0
2015-11-02,16.942,17.255,16.494,17.201,1973912,0
2015-11-03,17.148,17.604,16.995,17.533,3381883,0
2015-11-04,17.792,18.321,17.748,17.989,2914547,0
2015-11-05,17.936,18.634,17.855,18.562,1853955,0
2015-11-06,18.151,18.58,17.246,18.097,2074406,0
2015-11-09,18.016,18.258,17.792,17.9,1373910,0
2015-11-10,17.801,18.115,17.658,18.079,1886564,0
2015-11-11,18.025,18.079,17.685,17.819,1312543,0
2015-11-12,17.64,17.757,16.816,16.915,3307881,0
2015-11-13,16.798,16.861,16.619,16.718,3306094,0
2015-11-16,16.951,17.139,16.78,17.121,2040121,0
2015-11-17,17.192,17.873,16.986,17.076,1960941,0
2015-11-18,17.21,17.533,17.085,17.47,1205891,0
2015-11-19,17.47,17.47,17.103,17.255,1047868,0
2015-11-20,17.282,17.282,17.013,17.148,1746856,0
2015-11-23,17.318,18.679,17.157,18.267,2040567,0
2015-11-24,18.294,18.562,17.998,18.383,1909235,0
2015-11-25,18.312,18.912,18.231,18.858,1417520,0
2015-11-27,18.759,18.867,18.652,18.813,608753,0
2015-11-30,18.804,19.315,18.697,19.279,1956809,0
2015-12-01,19.207,19.341,18.93,19.01,2189738,0
2015-12-02,18.876,19.028,18.571,18.679,4113810,0
2015-12-03,18.804,19.807,18.804,19.789,3846964,0
2015-12-04,19.655,20.094,19.619,19.735,2691311,0
2015-12-07,19.637,19.95,19.431,19.655,3808084,0
2015-12-08,19.583,20.183,19.315,20.156,3655423,0
2015-12-09,20.04,20.479,19.879,20.309,3067663,0
2015-12-10,19.888,20.452,19.888,20.237,2747596,0
2015-12-11,20.12,20.165,19.073,19.243,2484708,0
2015-12-14,19.18,19.422,18.791,18.947,1527508,0
2015-12-15,19.109,19.386,19.028,19.189,1499603,0
2015-12-16,19.153,19.395,18.589,18.956,2271851,0
2015-12-17,18.75,19.207,18.589,18.947,1775669,0
2015-12-18,18.786,19.118,18.742,19.091,2611685,0
2015-12-21,19.153,19.655,19.01,19.628,1529867,0
2015-12-22,19.538,20.04,19.341,19.977,1446118,0
2015-12-23,20.076,20.317,19.888,20.174,1713688,0
2015-12-24,20.192,20.416,20.112,20.138,489407,0
2015-12-28,20.058,20.219,19.892,20.174,706622,0
2015-12-29,20.156,20.398,19.816,20.147,889200,0
2015-12-30,20.031,20.344,19.941,19.991,684537,0
2015-12-31,19.923,20.089,19.547,19.78,974266,0
2016-01-04,19.529,19.655,19.028,19.592,1633944,0
2016-01-05,19.529,20.192,19.252,19.95,4993446,0
2016-01-06,19.709,19.995,18.93,19.762,5746904,0
2016-01-07,19.547,20.031,19.279,19.852,3136129,0
2016-01-08,20.022,20.873,19.812,20.514,2902343,0
2016-01-11,20.658,21.159,20.425,20.855,2618998,0
2016-01-12,21.088,21.392,20.944,21.267,2625129,0
2016-01-13,21.374,21.607,20.831,21.105,2261870,0
2016-01-14,21.258,21.392,20.497,20.631,2628764,0
2016-01-15,20.255,20.488,19.009,19.565,4431061,0
2016-01-19,19.762,20.04,19.073,19.315,2351589,0
2016-01-20,19.153,19.261,18.276,19.082,2676863,0
2016-01-21,19.118,19.476,18.795,18.885,2018519,0
2016-01-22,19.198,19.489,19.109,19.395,1318949,0
2016-01-25,19.538,19.601,19.176,19.207,1561520,0
2016-01-26,19.207,19.485,19.019,19.386,2057651,0
2016-01-27,19.404,19.825,19.118,19.341,1558755,0
2016-01-28,19.377,19.704,19.162,19.458,1251776,0
2016-01-29,19.44,19.879,19.395,19.861,1856186,0
2016-02-01,19.816,20.38,19.79,20.317,1400747,0
2016-02-02,20.237,20.273,19.722,19.807,1447137,0
2016-02-03,19.87,19.95,19.529,19.753,1243307,0
2016-02-04,19.664,20.044,19.494,19.968,1415915,0
2016-02-05,20.183,20.685,19.749,19.923,1847273,0
2016-02-08,19.834,20.362,19.78,20.313,1554198,0
2016-02-09,20.147,20.309,19.628,19.789,1830927,0
2016-02-10,19.915,20.434,19.61,20.094,2764401,0
2016-02-11,17.398,19.431,16.548,18.804,4139225,0
2016-02-12,19.037,19.744,18.706,19.726,1950415,0
2016-02-16,20.094,20.703,19.852,20.514,1786850,0
2016-02-17,20.729,21.025,20.156,20.935,2256772,0
2016-02-18,20.926,20.971,20.434,20.586,1237273,0
2016-02-19,20.443,20.595,19.915,20.344,1912358,0
2016-02-22,20.577,20.792,20.497,20.568,1597452,0
2016-02-23,20.452,20.953,20.38,20.908,1686815,0
2016-02-24,20.837,20.998,20.452,20.676,1504831,0
2016-02-25,20.711,21.486,20.407,21.231,1711160,0
2016-02-26,21.267,21.49,21.164,21.231,1632739,0
2016-02-29,21.249,21.992,21.231,21.893,2292627,0
2016-03-01,21.956,22.028,21.383,21.401,2787598,0
2016-03-02,21.437,21.956,21.226,21.777,1444212,0
2016-03-03,21.795,22.225,21.786,22.189,1949650,0
2016-03-04,22.037,22.189,21.768,22.099,1596713,0
2016-03-07,22.144,22.234,21.853,22.117,1891975,0
2016-03-08,21.974,22.296,21.974,22.184,1245117,0
2016-03-09,22.198,22.449,21.804,22.055,1157084,0
2016-03-10,22.207,22.207,21.459,21.517,1773989,0
2016-03-11,21.643,21.983,21.336,21.983,1448204,0
2016-03-14,21.831,21.912,21.508,21.634,981383,0
2016-03-15,21.41,21.598,21.213,21.231,1503261,0
2016-03-16,21.088,21.464,20.9,21.329,980495,0
2016-03-17,21.428,22.502,21.302,22.44,2262531,0
2016-03-18,22.502,22.717,22.44,22.52,1770621,0
2016-03-21,22.431,22.529,21.876,22.162,1178518,0
2016-03-22,22.162,22.229,21.723,21.759,1272505,0
2016-03-23,21.696,21.858,21.558,21.732,700582,0
2016-03-24,21.661,21.741,21.258,21.571,960711,0
2016-03-28,21.679,22.314,21.589,21.831,1035512,0
2016-03-29,21.786,22.377,21.508,22.359,911213,0
2016-03-30,22.61,22.825,22.278,22.708,1059518,0
2016-03-31,22.708,22.852,22.493,22.753,1717411,0
2016-04-01,22.69,23.389,22.628,23.389,1528955,0
2016-04-04,23.371,23.684,23.031,23.165,2455299,0
2016-04-05,23.04,23.147,22.69,22.95,1184430,0
2016-04-06,23.04,23.281,22.735,23.272,1141724,0
2016-04-07,23.075,23.398,22.753,23.183,1104066,0
2016-04-08,23.255,23.416,22.726,22.861,1077815,0
2016-04-11,22.986,23.066,22.592,22.699,1043223,0
2016-04-12,22.637,23.192,22.637,22.968,1033675,0
2016-04-13,22.995,23.084,22.78,23.075,1249168,0
2016-04-14,23.031,23.031,22.431,22.431,1225156,0
2016-04-15,22.449,22.968,22.278,22.467,1274726,0
2016-04-18,22.261,22.332,21.902,22.278,1338466,0
2016-04-19,22.368,22.466,21.777,21.813,1004410,0
2016-04-20,21.786,21.813,21.231,21.347,1429808,0
2016-04-21,21.258,21.457,21.088,21.159,1710631,0
2016-04-22,21.132,21.643,21.088,21.446,1328439,0
2016-04-25,21.482,21.616,21.204,21.204,672527,0
2016-04-26,21.213,21.32,21.07,21.132,1506848,0
2016-04-27,20.944,21.213,20.855,21.025,2181217,0
2016-04-28,23.111,24.365,22.61,23.64,4987614,0
2016-04-29,23.64,24.213,22.95,24.096,3127956,0
2016-05-02,24.186,24.884,24.186,24.625,1790610,0
2016-05-03,24.759,24.795,24.034,24.293,2721196,0
2016-05-04,24.248,24.58,24.213,24.293,1959122,0
2016-05-05,24.428,24.428,23.093,23.55,3981866,0
2016-05-06,23.55,24.79,23.01,24.76,3539782,0
2016-05-09,25.01,25.85,24.9,25.51,1667054,0
2016-05-10,25.41,25.98,25.25,25.97,1221408,0
2016-05-11,25.68,26.41,25.5148,26,907591,0
2016-05-12,26.14,26.41,25.76,25.95,1119983,0
2016-05-13,26.08,26.15,25.55,25.73,956227,0
2016-05-16,25.76,26.5,25.76,25.97,891039,0
2016-05-17,25.84,25.99,25.02,25.28,802011,0
2016-05-18,25.27,25.35,24.705,24.93,781508,0
2016-05-19,24.86,25.35,24.56,25.08,1294027,0
2016-05-20,25.03,25.36,24.76,24.97,771503,0
2016-05-23,24.89,25.16,24.82,24.96,745206,0
2016-05-24,25,25.2,24.835,25.01,940521,0
2016-05-25,24.26,24.51,23.65,24.5,2074917,0
2016-05-26,24.32,25.32,24.32,25.12,1465741,0
2016-05-27,25.19,25.385,24.81,24.84,1235392,0
2016-05-31,24.77,25.23,24.57,24.87,1042109,0
2016-06-01,24.7,25.245,24.7,24.89,1441286,0
2016-06-02,24.82,24.97,24.46,24.94,1409973,0
2016-06-03,24.89,25.24,24.86,25,773888,0
2016-06-06,24.39,24.59,24.07,24.55,1873776,0
2016-06-07,24.52,24.74,24.36,24.44,765524,0
2016-06-08,24.17,24.47,24.16,24.35,962341,0
2016-06-09,24.21,25.14,24.2,24.99,1055222,0
2016-06-10,24.8,25.15,24.745,24.94,1244720,0
2016-06-13,24.83,24.94,24.25,24.35,1202180,0
2016-06-14,24.19,24.45,23.98,24.37,886944,0
2016-06-15,24.36,24.63,24.3,24.42,779078,0
2016-06-16,24.4,24.9201,24.34,24.91,941744,0
2016-06-17,24.76,24.93,24.515,24.62,644111,0
2016-06-20,24.86,25.155,24.65,24.84,593912,0
2016-06-21,25.01,25.255,24.87,25.005,827740,0
2016-06-22,24.98,25.37,24.82,25.11,985898,0
2016-06-23,25.25,25.42,25.12,25.39,657865,0
2016-06-24,24.61,25.3,24.4,25.1,907094,0
2016-06-27,24.24,24.645,24.2,24.32,1123937,0
2016-06-28,24.4,24.52,24.09,24.22,877248,0
2016-06-29,24.46,24.59,23.88,23.92,1329227,0
2016-06-30,24.07,25.57,23.98,25.48,1990963,0
2016-07-01,25.59,25.74,24.885,24.94,1050131,0
2016-07-05,24.72,24.88,24.47,24.48,1956363,0
2016-07-06,24.55,25.45,24.47,25.33,2402445,0
2016-07-07,25.44,25.98,25.4,25.82,1124901,0
2016-07-08,25.88,26,25.72,25.79,1105219,0
2016-07-11,25.83,25.855,25.46,25.48,763495,0
2016-07-12,25.6,25.72,25.37,25.4,1316270,0
2016-07-13,25.38,25.4,24.82,25.15,874292,0
2016-07-14,25.19,25.71,25.09,25.31,2236133,0
2016-07-15,25.2,25.61,25.04,25.17,988255,0
2016-07-18,25.06,25.5689,24.9,24.93,634641,0
2016-07-19,25.23,25.23,24.72,25.09,927851,0
2016-07-20,25.07,25.27,24.87,25.11,536194,0
2016-07-21,25.16,25.28,25.06,25.18,401066,0
2016-07-22,25.32,25.4,25.1,25.19,790791,0
2016-07-25,25.09,25.5299,25.09,25.49,714053,0
2016-07-26,25.61,25.85,25.17,25.18,748446,0
2016-07-27,25.08,25.19,24.18,24.32,1138555,0
2016-07-28,24.15,24.25,23.15,23.74,1841995,0
2016-07-29,23.8,23.81,23.19,23.25,1398669,0
2016-08-01,23.35,23.65,23.04,23.24,1735809,0
2016-08-02,23.24,23.4,22.75,22.87,1559683,0
2016-08-03,22.87,23.21,22.77,23.15,1187767,0
2016-08-04,23.23,23.44,23.18,23.3,661335,0
2016-08-05,23.32,23.46,22.97,23,689421,0
2016-08-08,23.11,23.31,22.96,23.11,772944,0
2016-08-09,23.05,23.24,23.05,23.17,756918,0
2016-08-10,23.18,23.34,22.9,22.92,956038,0
2016-08-11,23.03,23.23,22.79,22.8,738452,0
2016-08-12,22.79,22.97,22.705,22.74,931546,0
2016-08-15,22.63,22.88,22.56,22.69,583257,0
2016-08-16,22.65,22.79,22.49,22.51,1248702,0
2016-08-17,22.46,23.26,22.46,23.13,1373288,0
2016-08-18,23,23.52,22.9922,23.49,1231119,0
2016-08-19,23.52,23.65,23.36,23.55,846980,0
2016-08-22,23.61,23.98,23.56,23.88,902490,0
2016-08-23,23.88,23.95,23.47,23.48,1020085,0
2016-08-24,23.59,23.78,23.16,23.21,1063339,0
2016-08-25,23.23,23.76,23.22,23.56,816387,0
2016-08-26,23.51,23.85,22.81,22.84,1314527,0
2016-08-29,22.95,23.08,22.73,22.99,705359,0
2016-08-30,22.95,23.13,22.733,23.11,1151840,0
2016-08-31,23.15,23.33,22.67,23.095,590926,0
2016-09-01,23.01,23.196,22.82,22.98,673636,0
2016-09-02,23,23.67,22.93,23.54,741075,0
2016-09-06,23.64,23.72,22.62,22.87,1096997,0
2016-09-07,22.8,22.96,22.59,22.93,632471,0
2016-09-08,22.94,22.97,22.62,22.76,994399,0
2016-09-09,22.6,22.76,21.36,21.38,1708510,0
2016-09-12,21.24,21.64,21.15,21.49,1744913,0
2016-09-13,21.43,21.615,21.04,21.04,1304869,0
2016-09-14,21.1,21.41,20.9,20.96,1222647,0
2016-09-15,20.86,21.15,20.7,21.05,972333,0
2016-09-16,20.87,20.95,20.53,20.8,1113662,0
2016-09-19,20.8,21.4,20.79,21.33,1632585,0
2016-09-20,21.38,21.54,21.19,21.19,959241,0
2016-09-21,21.24,21.24,20.91,21.16,1002409,0
2016-09-22,21.22,21.41,21.07,21.2,651216,0
2016-09-23,21.2,21.28,20.955,20.96,651846,0
2016-09-26,20.96,21.22,20.89,20.9,635181,0
2016-09-27,20.94,21.15,20.83,20.9,929249,0
2016-09-28,20.84,21.095,20.8,21.01,992496,0
2016-09-29,20.9,21.06,20.81,20.93,939722,0
2016-09-30,21.11,21.27,20.96,21.12,826522,0
2016-10-03,21.02,21.41,20.97,21.4,1027267,0
2016-10-04,21.35,21.35,20.38,20.44,1669828,0
2016-10-05,20.45,20.93,20.45,20.84,2888374,0
2016-10-06,20.87,21.15,20.7801,21.11,659906,0
2016-10-07,20.79,20.79,19.82,20.16,2644477,0
2016-10-10,20.27,21.01,20.24,20.88,1187716,0
2016-10-11,20.91,21.435,20.88,21.01,1087672,0
2016-10-12,20.89,21.02,20.57,20.92,945531,0
2016-10-13,20.84,21.055,20.72,20.93,760383,0
2016-10-14,20.84,21.089,20.65,20.72,585625,0
2016-10-17,20.73,21.04,20.73,20.9,570763,0
2016-10-18,21.1,21.1,20.85,20.93,538191,0
2016-10-19,20.83,20.995,20.75,20.91,815824,0
2016-10-20,20.87,20.93,20.17,20.19,1576234,0
2016-10-21,20.14,20.885,20.07,20.62,1888424,0
2016-10-24,20.78,21.08,20.66,20.96,1393014,0
2016-10-25,20.99,21.035,20.8,20.91,1270873,0
2016-10-26,20.87,20.95,20.655,20.67,1311258,0
2016-10-27,19.75,21.42,19.5,21.06,1891745,0
2016-10-28,21.02,21.795,21.02,21.64,1326263,0
2016-10-31,21.58,21.86,21.44,21.84,1143116,0
2016-11-01,21.8,22.21,21.61,21.79,1744428,0
2016-11-02,21.71,21.72,20.88,21.08,2896588,0
2016-11-03,21.03,21.09,20.87,21.02,1346312,0
2016-11-04,21.01,21.235,19.3,19.31,4343657,0
2016-11-07,19.4,19.77,19.15,19.6,1795488,0
2016-11-08,19.49,20.305,19.45,20.16,1408783,0
2016-11-09,19.75,20.01,18.67,19.64,2185093,0
2016-11-10,19.59,19.62,18.767,18.85,2018216,0
2016-11-11,18.81,18.95,18.28,18.78,2926503,0
2016-11-14,18.79,19.565,18.78,19.46,1418372,0
2016-11-15,19.55,19.78,19.34,19.36,3358627,0
2016-11-16,19.35,19.69,19.31,19.64,1442097,0
2016-11-17,19.39,19.52,17.94,18.61,3276342,0
2016-11-18,18.53,18.65,18.19,18.31,2514771,0
2016-11-21,17.19,18.73,17.15,18.27,4584478,0
2016-11-22,17.93,18.58,17.93,18.21,2871590,0
2016-11-23,18.21,18.3,17.72,17.83,1949692,0
2016-11-25,17.95,18.2,17.71,18.18,875481,0
2016-11-28,18.16,18.17,17.825,17.98,2385121,0
2016-11-29,18.29,18.41,18.08,18.3,1615645,0
2016-11-30,18.25,18.37,17.54,17.61,2366236,0
2016-12-01,17.61,17.845,17.34,17.38,1633236,0
2016-12-02,17.56,17.78,17.45,17.69,1822760,0
2016-12-05,17.77,18.19,17.77,17.98,1377122,0
2016-12-06,17.98,18.4,17.9,17.9,2227828,0
2016-12-07,18,18.43,17.89,18.38,1804848,0
2016-12-08,18.33,18.865,18.23,18.3,2225351,0
2016-12-09,18.37,19.4,18.27,19.15,3349125,0
2016-12-12,19.04,19.31,18.765,18.93,2742041,0
2016-12-13,19.01,19.08,18.66,18.81,1822323,0
2016-12-14,18.85,18.915,18.285,18.3,1307577,0
2016-12-15,18.51,18.51,17.78,18.01,2612648,0
2016-12-16,18.01,18.32,18,18.31,2466664,0
2016-12-19,18.38,18.57,18.24,18.57,1065730,0
2016-12-20,18.58,18.78,18.25,18.65,967747,0
2016-12-21,18.71,18.95,18.61,18.73,706585,0
2016-12-22,18.66,19.08,18.26,18.98,1338658,0
2016-12-23,18.95,19.06,18.66,19.02,932161,0
2016-12-27,18.95,19.21,18.91,19.05,590099,0
2016-12-28,19.13,19.13,18.72,18.83,837618,0
2016-12-29,18.81,19.19,18.78,19.1,700028,0
2016-12-30,19.09,19.23,18.93,18.99,904633,0
2017-01-03,19.14,19.48,19.0775,19.4,1446177,0
2017-01-04,19.36,19.73,18.99,19.66,1325887,0
2017-01-05,19.56,19.74,19.38,19.61,2512488,0
2017-01-06,19.6,19.61,19.11,19.16,922648,0
2017-01-09,19.11,19.325,18.575,18.63,1405332,0
2017-01-10,18.65,18.93,18.26,18.3,900048,0
2017-01-11,18.35,18.715,18.27,18.56,628667,0
2017-01-12,18.51,18.67,18.36,18.49,437418,0
2017-01-13,18.45,18.74,18.45,18.57,565921,0
2017-01-17,18.48,18.84,18.44,18.7,1239295,0
2017-01-18,18.75,18.8704,18.635,18.7,654348,0
2017-01-19,18.7,18.8,18.38,18.39,832194,0
2017-01-20,18.51,18.73,18.395,18.55,1180149,0
2017-01-23,18.6,18.71,18.48,18.69,701026,0
2017-01-24,18.72,19,18.56,18.85,939096,0
2017-01-25,18.84,19.14,18.81,18.92,715361,0
2017-01-26,18.9,18.95,18.53,18.58,913194,0
2017-01-27,18.53,18.845,18.53,18.77,861520,0
2017-01-30,18.67,18.82,18.5717,18.79,800792,0
2017-01-31,18.79,19.185,18.78,19.16,1028271,0
2017-02-01,19.15,19.35,19.03,19.34,1134342,0
2017-02-02,19.35,19.5,19.24,19.42,1166046,0
2017-02-03,19.55,19.58,19.27,19.42,1073495,0
2017-02-06,19.42,19.5,18.54,18.64,1610644,0
2017-02-07,18.66,19.17,18.595,18.68,1151856,0
2017-02-08,18.63,18.965,18.41,18.75,1327618,0
2017-02-09,18.11,20.69,18.1001,20.6,2840320,0
2017-02-10,20.6,21.43,20.35,20.43,2065470,0
2017-02-13,20.4,20.67,20.4,20.52,1377963,0
2017-02-14,20.49,20.7,20.28,20.33,1364705,0
2017-02-15,20.27,20.655,20.23,20.59,1243638,0
2017-02-16,20.62,20.62,20.21,20.57,971627,0
2017-02-17,20.6,20.79,20.2,20.67,1279514,0
2017-02-21,20.7,21.09,20.47,20.53,1007329,0
2017-02-22,20.53,20.6,20.3,20.47,1121390,0
2017-02-23,20.5,20.69,20.23,20.65,1755683,0
2017-02-24,20.64,20.64,20.39,20.43,797857,0
2017-02-27,20.42,20.67,20.35,20.58,1570898,0
2017-02-28,20.5,20.88,20.33,20.38,1617316,0
2017-03-01,20.43,20.8,20.29,20.67,1142485,0
2017-03-02,20.66,20.82,20.43,20.69,1017787,0
2017-03-03,20.69,20.98,20.63,20.96,931402,0
2017-03-06,20.3,20.77,20.26,20.7,1451603,0
2017-03-07,20.75,20.82,20.59,20.73,959181,0
2017-03-08,20.7,21,20.62,20.94,1281154,0
2017-03-09,20.95,21.13,20.86,21.1,1104472,0
2017-03-10,21.25,21.71,21.19,21.52,1215836,0
2017-03-13,21.58,21.7,21.35,21.49,896769,0
2017-03-14,21.54,21.63,21.29,21.48,1154496,0
2017-03-15,21.64,21.87,21.46,21.86,971568,0
2017-03-16,21.9,21.93,21.42,21.65,1131655,0
2017-03-17,21.63,21.845,21.56,21.79,1118590,0
2017-03-20,21.79,21.93,21.47,21.71,1536897,0
2017-03-21,21.82,21.87,21.46,21.7,1500695,0
2017-03-22,21.68,22,21.61,21.95,1117870,0
2017-03-23,21.97,22.15,21.91,22.1,928912,0
2017-03-24,22.1,22.35,22.02,22.26,884162,0
2017-03-27,21.87,22.33,21.7,22.31,1078720,0
2017-03-28,22.33,22.41,22.19,22.3,670064,0
2017-03-29,22.29,22.47,22.25,22.43,641465,0
2017-03-30,22.41,22.46,22.27,22.41,623998,0
2017-03-31,22.43,22.6,22.29,22.505,654382,0
2017-04-03,22.5,22.615,22.29,22.42,863139,0
2017-04-04,22.39,22.49,22.185,22.45,784133,0
2017-04-05,22.52,22.65,22.265,22.52,1544449,0
2017-04-06,22.54,22.85,22.33,22.79,841712,0
2017-04-07,22.77,22.9,22.625,22.69,788192,0
2017-04-10,22.7,22.85,22.58,22.76,665462,0
2017-04-11,22.73,22.845,22.6031,22.81,521426,0
2017-04-12,22.76,22.9,22.68,22.82,515179,0
2017-04-13,22.84,22.88,22.68,22.82,942540,0
2017-04-17,22.88,23.09,22.78,23.03,539754,0
2017-04-18,22.99,23.25,22.8339,23.17,1738594,0
2017-04-19,23.12,23.47,22.94,23.41,1005117,0
2017-04-20,23.38,23.66,23.18,23.56,1013935,0
2017-04-21,23.64,26.0893,23.33,25.45,9369101,0
2017-04-24,26.03,26.22,25.65,25.78,2459780,0
2017-04-25,25.83,26.01,25.435,25.73,1608103,0
2017-04-26,25.73,25.98,25.61,25.9,1005080,0
2017-04-27,26,26.21,25.78,26.07,869731,0
2017-04-28,26.1,26.12,25.78,25.96,948270,0
2017-05-01,26,26,25.505,25.52,984240,0
2017-05-02,25.72,25.72,25.02,25.29,1620675,0
2017-05-03,25.25,25.32,24.89,25.3,1086042,0
2017-05-04,25.25,25.84,24.65,24.82,2524299,0
2017-05-05,25,25.46,24.7246,25.05,1368274,0
2017-05-08,25.06,25.07,24.56,24.75,1258550,0
2017-05-09,24.78,24.99,24.545,24.71,992099,0
2017-05-10,24.7,24.7,24.115,24.2,1540876,0
2017-05-11,24.13,24.93,23.86,24.82,2699810,0
2017-05-12,24.87,25.1,24.425,24.87,1756108,0
2017-05-15,24.81,24.81,24.23,24.37,1894087,0
2017-05-16,24.61,24.7,24.04,24.13,1348885,0
2017-05-17,24.03,24.28,23.9,23.99,1007993,0
2017-05-18,23.68,24.02,23.22,23.91,1779187,0
2017-05-19,24.01,24.05,23.705,23.82,905322,0
2017-05-22,23.83,24.225,23.7578,23.96,1216228,0
2017-05-23,23.99,24.04,22.8,23.44,3471509,0
2017-05-24,23.49,24.03,23,23.83,1548622,0
2017-05-25,23.91,24.145,23.21,23.23,1473083,0
2017-05-26,23.26,23.75,23.01,23.53,1085760,0
2017-05-30,23.53,23.53,22.95,23.04,996117,0
2017-05-31,23.25,23.48,23.1,23.27,1053941,0
2017-06-01,23.34,23.34,23.1,23.14,882649,0
2017-06-02,23.16,23.27,22.94,23.04,830635,0
2017-06-05,23.03,23.15,22.84,23.07,956456,0
2017-06-06,23.16,23.68,23.14,23.35,1135254,0
2017-06-07,23.42,24.38,23.37,24.33,1649890,0
2017-06-08,24.17,25.21,24.17,24.59,2612081,0
2017-06-09,24.6,24.6,24.07,24.22,1261671,0
2017-06-12,24.24,24.47,23.5114,24.27,1030974,0
2017-06-13,24.27,24.5,24.015,24.34,795571,0
2017-06-14,24.27,24.58,24.12,24.32,1281518,0
2017-06-15,24.28,24.28,23.8,23.95,1048370,0
2017-06-16,23.87,24.02,23.19,23.48,1536933,0
2017-06-19,23.59,23.59,23.26,23.51,657992,0
2017-06-20,23.44,23.74,23.285,23.4,903121,0
2017-06-21,23.32,23.46,23.18,23.33,775827,0
2017-06-22,23.32,23.469,22.72,22.94,2177351,0
2017-06-23,22.91,23.21,22.8,22.84,2471197,0
2017-06-26,22.9,23.05,22.39,22.4,1447895,0
2017-06-27,22.3,22.67,22.06,22.11,1081766,0
2017-06-28,22.15,22.38,21.9131,21.96,1129250,0
2017-06-29,21.99,22.54,21.73,21.82,1031038,0
2017-06-30,21.8,22.1,21.73,21.92,1311950,0
2017-07-03,21.9,22.26,21.84,21.9,494067,0
2017-07-05,21.95,22.09,21.61,21.71,1158101,0
2017-07-06,21.79,21.905,21.52,21.54,1000477,0
2017-07-07,21.58,21.605,21.19,21.3,856673,0
2017-07-10,21.18,21.42,20.68,20.74,1108605,0
2017-07-11,20.81,20.83,20.28,20.8,3020285,0
2017-07-12,21.05,21.64,20.98,21.57,1534954,0
2017-07-13,21.69,22.525,21.69,22.44,2011054,0
2017-07-14,22.42,22.6,22.29,22.44,1242668,0
2017-07-17,22.44,22.65,22.33,22.57,847550,0
2017-07-18,22.5,22.5,22.1,22.2,1119322,0
2017-07-19,22.3,22.83,22.3,22.49,850527,0
2017-07-20,22.48,22.6,22.36,22.45,636603,0
2017-07-21,22.5,22.54,22.31,22.48,674190,0
2017-07-24,22.49,22.75,22.47,22.72,652689,0
2017-07-25,22.8,23.6,22.78,23.5,1033963,0
2017-07-26,24,24.79,23.8,24,3062368,0
2017-07-27,24,24.19,23.795,24.12,878293,0
2017-07-28,24.13,24.26,23.925,24.22,786776,0
2017-07-31,24.25,24.35,24.12,24.29,1107956,0
2017-08-01,24.36,24.5,24.08,24.17,1298271,0
2017-08-02,24.25,24.62,23.98,24.62,1213220,0
2017-08-03,26,26,25,25.26,3120352,0
2017-08-04,25.37,25.5699,25.02,25.45,1481994,0
2017-08-07,25.66,26.1,25.57,26.01,1385396,0
2017-08-08,25.97,26.0866,25.495,25.76,1904045,0
2017-08-09,25.85,26.38,25.54,26.19,1575555,0
2017-08-10,26.12,26.68,25.99,26.65,1260120,0
2017-08-11,26.72,26.96,26.44,26.94,672936,0
2017-08-14,26.99,27.41,26.74,27.38,939056,0
2017-08-15,27.45,28,27.3,27.95,1763149,0
2017-08-16,27.95,28.68,27.77,28.61,1880620,0
2017-08-17,28.6,28.67,27.95,28.03,1638031,0
2017-08-18,27.93,28.35,27.53,28.17,1093850,0
2017-08-21,28.44,28.48,28.115,28.42,1464786,0
2017-08-22,28.52,29.01,28.25,28.97,1327414,0
2017-08-23,28.89,29.11,28.71,29.11,1358584,0
2017-08-24,29.04,29.16,28.46,28.59,1431837,0
2017-08-25,28.52,28.73,28.35,28.4,1119745,0
2017-08-28,28.33,28.8,28.16,28.65,1163212,0
2017-08-29,28.51,28.785,28.195,28.73,713712,0
2017-08-30,28.7,29.25,28.7,29.25,743948,0
2017-08-31,29.33,29.5,29.12,29.45,1454887,0
2017-09-01,29.44,29.86,29.44,29.51,1304908,0
2017-09-05,29.43,29.5,28.35,28.53,2247710,0
2017-09-06,28.67,28.82,28.355,28.74,1512564,0
2017-09-07,28.73,29.14,28.64,29.03,1192569,0
2017-09-08,29.01,29.175,28.73,29.09,839295,0
2017-09-11,29.13,29.389,27.35,28.17,2384504,0
2017-09-12,28.22,29.06,27.9,28.99,1506886,0
2017-09-13,28.93,29.32,28.89,28.95,769950,0
2017-09-14,28.83,29.09,28.66,28.725,898162,0
2017-09-15,28.79,29.655,28.7,29.56,1784865,0
2017-09-18,29.75,29.7799,29.385,29.54,1090131,0
2017-09-19,29.42,29.42,28.4701,28.91,1278987,0
2017-09-20,28.78,29.29,28.44,29.03,1506495,0
2017-09-21,28.93,28.98,28.1401,28.59,1071480,0
2017-09-22,28.49,28.98,28.29,28.67,1245387,0
2017-09-25,28.75,29.31,28.6,28.82,2176509,0
2017-09-26,28.81,29.07,28.581,28.78,1256548,0
2017-09-27,28.73,28.96,28.43,28.71,1167212,0
2017-09-28,28.71,28.77,27.675,28.4,1618777,0
2017-09-29,28.79,28.89,28.105,28.41,1826909,0
2017-10-02,28.59,29.68,28.59,29.65,1744142,0
2017-10-03,29.61,29.65,28.74,28.79,1106953,0
2017-10-04,28.65,29.99,28.47,29.78,2259933,0
2017-10-05,29.87,30,29.08,29.15,1213313,0
2017-10-06,29.16,29.42,28.18,28.77,1607120,0
2017-10-09,28.76,29.59,28.76,28.97,1263374,0
2017-10-10,29.22,29.29,28.56,28.9,990543,0
2017-10-11,28.84,29.13,28.75,29.04,920026,0
2017-10-12,29.05,29.38,28.97,29.33,591834,0
2017-10-13,29.34,29.45,29.095,29.12,634685,0
2017-10-16,29,29.34,28.76,29.33,1471011,0
2017-10-17,29.33,29.69,29.21,29.64,1033723,0
2017-10-18,29.7,30.57,29.7,30.57,1583424,0
2017-10-19,30.57,30.72,29.95,30.49,1227722,0
2017-10-20,30.59,31.05,30.516,31.04,1080406,0
2017-10-23,31.17,31.17,30.76,30.87,778071,0
2017-10-24,31,31.14,30.54,30.69,657300,0
2017-10-25,30.71,30.93,30.15,30.87,707358,0
2017-10-26,31,31.18,30.65,31.05,509284,0
2017-10-27,31,31.25,30.58,31.21,662666,0
2017-10-30,31.29,31.73,31.05,31.1,762038,0
2017-10-31,31.25,31.97,31.25,31.78,766516,0
2017-11-01,31.94,32.18,31.46,31.59,781413,0
2017-11-02,31.46,31.77,31.39,31.62,975791,0
2017-11-03,31.49,31.67,31.06,31.39,1123733,0
2017-11-06,31.23,31.32,30.38,30.52,808016,0
2017-11-07,30.4,30.61,30.05,30.46,1508625,0
2017-11-08,32.36,33.395,31.5201,33.13,1939670,0
2017-11-09,33.12,34.08,33.0731,33.92,1338473,0
2017-11-10,33.97,35,33.96,34.53,931474,0
