Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.0246,3.0306,2.937,3.0191,578045,0
2005-02-28,3.0421,3.1183,3.007,3.0191,933698,0
2005-03-01,3.007,3.0306,2.8785,2.8959,1193299,0
2005-03-02,2.8901,2.9309,2.7965,2.8375,1283290,0
2005-03-03,2.855,2.9897,2.855,2.9659,746784,0
2005-03-04,2.9955,3.0598,2.9897,3.0361,622177,0
2005-03-07,2.9719,2.9955,2.9309,2.9603,376420,0
2005-03-08,2.9836,3.0361,2.9603,2.9897,779672,0
2005-03-09,3.007,3.007,2.8901,2.8901,473335,0
2005-03-10,2.8901,2.8901,2.697,2.7847,1377615,0
2005-03-11,2.7555,2.8142,2.7321,2.7555,649579,0
2005-03-14,2.7146,2.7262,2.5858,2.7205,1124942,0
2005-03-15,2.6736,2.7087,2.5858,2.6151,625351,0
2005-03-16,2.5858,2.6795,2.5743,2.6209,544585,0
2005-03-17,2.5975,2.6855,2.5916,2.6795,283830,0
2005-03-18,2.6795,2.6795,2.6033,2.6151,520359,0
2005-03-21,2.5975,2.6151,2.5215,2.5683,668038,0
2005-03-22,2.5509,2.6033,2.4805,2.5683,823224,0
2005-03-23,2.5157,2.5391,2.4278,2.4805,920141,0
2005-03-24,2.4455,2.5391,2.4278,2.4981,522086,0
2005-03-28,2.4805,2.5332,2.4748,2.4863,739575,0
2005-03-29,2.4805,2.5509,2.4455,2.463,589003,0
2005-03-30,2.4748,2.5157,2.4278,2.492,428053,0
2005-03-31,2.4981,2.6503,2.492,2.6326,675539,0
2005-04-01,2.6503,2.697,2.5975,2.6503,452281,0
2005-04-04,2.6503,2.7731,2.6384,2.6618,766114,0
2005-04-05,2.6736,2.6912,2.6443,2.6677,430936,0
2005-04-06,2.6736,2.7965,2.6736,2.7731,760923,0
2005-04-07,2.7905,2.8142,2.7028,2.738,766690,0
2005-04-08,2.7146,2.7731,2.6503,2.6855,549202,0
2005-04-11,2.6855,2.7671,2.6736,2.738,880911,0
2005-04-12,2.7437,2.7555,2.6618,2.7087,1279544,0
2005-04-13,2.697,2.7497,2.6326,2.6503,848607,0
2005-04-14,2.6443,2.7146,2.6326,2.6384,532469,0
2005-04-15,2.6443,2.7087,2.6326,2.6326,751690,0
2005-04-18,2.6326,2.697,2.6326,2.6795,594775,0
2005-04-19,2.7146,2.7555,2.6855,2.7205,451128,0
2005-04-20,2.7028,2.7028,2.6326,2.6384,1496457,0
2005-04-21,2.6618,2.6795,2.6384,2.6503,1000906,0
2005-04-22,2.6677,2.7262,2.6618,2.6855,1415690,0
2005-04-25,2.697,2.7555,2.6912,2.7205,459785,0
2005-04-26,2.738,2.7555,2.6443,2.6443,532469,0
2005-04-27,2.6384,2.6736,2.6093,2.6093,523240,0
2005-04-28,2.6093,2.6268,2.5565,2.6093,893603,0
2005-04-29,2.5916,2.6384,2.5215,2.5215,612080,0
2005-05-02,2.5273,2.5975,2.504,2.5916,529008,0
2005-05-03,2.5975,2.6093,2.5509,2.5683,758037,0
2005-05-04,2.5565,2.6151,2.5448,2.5565,587852,0
2005-05-05,2.5565,2.6268,2.5565,2.6151,235371,0
2005-05-06,2.6268,2.6268,2.5975,2.6033,336904,0
2005-05-09,2.5975,2.6618,2.5858,2.6209,201912,0
2005-05-10,2.6209,2.6443,2.5565,2.5565,464397,0
2005-05-11,2.5565,2.5858,2.5565,2.5683,342096,0
2005-05-12,2.5509,2.5509,2.3341,2.3403,829571,0
2005-05-13,2.3403,2.4105,2.2816,2.3051,459785,0
2005-05-16,2.2992,2.352,2.2816,2.3225,494975,0
2005-05-17,2.2873,2.4221,2.2873,2.3927,505357,0
2005-05-18,2.4278,2.4278,2.3574,2.4162,459204,0
2005-05-19,2.4337,2.4748,2.4278,2.4689,440746,0
2005-05-20,2.4748,2.4805,2.4278,2.4568,322480,0
2005-05-23,2.4514,2.4689,2.4105,2.4455,507086,0
2005-05-24,2.4278,2.4805,2.4162,2.4455,368635,0
2005-05-25,2.463,2.4981,2.4278,2.463,439013,0
2005-05-26,2.4455,2.5448,2.4397,2.5273,318448,0
2005-05-27,2.5157,2.5916,2.5157,2.5743,180568,0
2005-05-31,2.5565,2.5975,2.5448,2.5625,277484,0
2005-06-01,2.5448,2.6209,2.5332,2.5916,257293,0
2005-06-02,2.5801,2.5801,2.5215,2.5273,270561,0
2005-06-03,2.5215,2.6384,2.4863,2.5975,214605,0
2005-06-06,2.6268,2.6443,2.5916,2.6326,249793,0
2005-06-07,2.6326,2.7321,2.6326,2.6736,547470,0
2005-06-08,2.6736,2.7205,2.6736,2.7028,359981,0
2005-06-09,2.6855,2.7847,2.6855,2.7847,225564,0
2005-06-10,2.7965,2.8665,2.7905,2.8199,242296,0
2005-06-13,2.7555,2.8021,2.738,2.8021,203066,0
2005-06-14,2.8021,2.8256,2.7847,2.8199,139030,0
2005-06-15,2.8256,2.8665,2.8142,2.8608,297675,0
2005-06-16,2.8433,2.9487,2.8433,2.9487,178258,0
2005-06-17,2.9719,3.0246,2.9603,2.9719,499011,0
2005-06-20,2.9897,3.0361,2.9897,3.0009,141917,0
2005-06-21,3.0009,3.0246,2.937,2.9719,282098,0
2005-06-22,2.9779,2.9779,2.9016,2.9546,219797,0
2005-06-23,2.9309,2.9719,2.9016,2.9135,177681,0
2005-06-24,2.9135,2.925,2.8083,2.8491,411901,0
2005-06-27,2.855,2.937,2.8433,2.8959,351902,0
2005-06-28,2.9195,2.9603,2.8841,2.9546,261911,0
2005-06-29,2.9487,2.9955,2.937,2.9897,167301,0
2005-06-30,2.9897,3.0191,2.9309,2.9309,681308,0
2005-07-01,2.9309,2.9427,2.8841,2.9427,325944,0
2005-07-05,2.9487,3.1065,2.9487,3.1065,173643,0
2005-07-06,3.1183,3.1533,3.0361,3.083,218067,0
2005-07-07,3.0361,3.0361,2.9487,2.9897,326520,0
2005-07-08,2.9836,3.0948,2.9836,3.0655,290175,0
2005-07-11,3.0421,3.2003,3.0421,3.1941,304022,0
2005-07-12,3.2119,3.2938,3.1769,3.2586,1007252,0
2005-07-13,3.2586,3.2586,3.1769,3.247,390554,0
2005-07-14,3.2586,3.2938,3.1299,3.1769,601698,0
2005-07-15,3.1709,3.1709,3.0948,3.1241,662271,0
2005-07-18,3.1183,3.1183,3.0246,3.0481,229601,0
2005-07-19,3.0774,3.1241,3.0655,3.1065,1506264,0
2005-07-20,3.1123,3.1183,3.0481,3.1183,520359,0
2005-07-21,3.1183,3.1183,3.0481,3.0948,402091,0
2005-07-22,3.1241,3.3462,3.1241,3.3346,1224739,0
2005-07-25,3.3582,3.3874,3.3171,3.329,623046,0
2005-07-26,3.3462,3.3462,3.2821,3.329,547470,0
2005-07-27,3.4226,3.4226,3.2938,3.3697,1088017,0
2005-07-28,3.3933,3.4398,3.3815,3.3992,1044171,0
2005-07-29,3.4165,3.4456,3.3462,3.3755,582082,0
2005-08-01,3.3874,3.4575,3.3874,3.4105,399786,0
2005-08-02,3.3874,3.6097,3.3874,3.6038,1829320,0
2005-08-03,3.639,3.7441,3.6273,3.6506,1696635,0
2005-08-04,3.6681,3.6916,3.6097,3.633,525545,0
2005-08-05,3.633,3.633,3.5278,3.6156,698040,0
2005-08-08,3.6739,3.7033,3.6038,3.6214,298830,0
2005-08-09,3.639,3.6624,3.5629,3.6038,312097,0
2005-08-10,3.6273,3.7268,3.6273,3.6739,505357,0
2005-08-11,3.6916,3.709,3.6273,3.6624,294216,0
2005-08-12,3.6739,3.709,3.4867,3.5335,408442,0
2005-08-15,3.5161,3.5161,3.3992,3.4985,358249,0
2005-08-16,3.4867,3.4867,3.364,3.364,287867,0
2005-08-17,3.3522,3.3815,3.2058,3.3054,751690,0
2005-08-18,3.2703,3.3054,3.1826,3.2703,881493,0
2005-08-19,3.2938,3.4398,3.2938,3.4105,579777,0
2005-08-22,3.4342,3.4575,3.3697,3.3992,518050,0
2005-08-23,3.4165,3.4517,3.3755,3.4398,359402,0
2005-08-24,3.4517,3.6038,3.4398,3.5629,791495,0
2005-08-25,3.5803,3.5921,3.4985,3.5629,816299,0
2005-08-26,3.5863,3.6156,3.4456,3.4693,675539,0
2005-08-29,3.4693,3.5161,3.4633,3.4867,466126,0
2005-08-30,3.5102,3.7268,3.5102,3.7033,1076477,0
2005-08-31,3.7385,4.2004,3.7385,4.0191,3228281,0
2005-09-01,4.1597,4.2356,4.0719,4.1597,1287043,0
2005-09-02,4.1597,4.1655,3.8437,3.8788,827262,0
2005-09-06,3.9258,4.0543,3.8203,4.0427,640924,0
2005-09-07,4.0833,4.1126,3.9667,3.9842,647849,0
2005-09-08,4.0017,4.0191,3.9022,3.9022,491513,0
2005-09-09,3.9431,4.0252,3.9138,4.0191,331714,0
2005-09-12,4.0252,4.0252,3.8729,3.9842,636309,0
2005-09-13,3.9842,4.0252,3.9373,3.9373,503629,0
2005-09-14,3.9842,4.0017,3.9081,3.9198,512859,0
2005-09-15,3.9431,4.0427,3.9373,3.9842,473625,0
2005-09-16,3.9722,4.1771,3.9722,4.1126,1585877,0
2005-09-19,4.1947,4.376,4.1947,4.3702,1058021,0
2005-09-20,4.3936,4.5399,4.2883,4.3411,1218394,0
2005-09-21,4.5163,4.5515,4.4404,4.4988,1055710,0
2005-09-22,4.5049,4.575,4.3875,4.4871,954178,0
2005-09-23,4.4699,4.4699,4.306,4.3585,748803,0
2005-09-26,4.376,4.5573,4.3527,4.5283,469588,0
2005-09-27,4.534,4.534,4.4699,4.4988,505931,0
2005-09-28,4.5163,4.534,4.4286,4.4871,421129,0
2005-09-29,4.4699,4.5049,4.458,4.4755,689962,0
2005-09-30,4.4699,4.4871,4.452,4.4638,472473,0
2005-10-03,4.5222,4.5399,4.3527,4.4286,1081672,0
2005-10-04,4.4054,4.4286,4.2475,4.3875,1052248,0
2005-10-05,4.3875,4.3875,3.9258,3.9898,1930854,0
2005-10-06,3.9722,4.0191,3.7792,3.9842,1410499,0
2005-10-07,3.9842,4.1947,3.9842,4.1597,950719,0
2005-10-10,4.1886,4.2123,4.0076,4.0484,736113,0
2005-10-11,4.0132,4.2123,4.0132,4.1714,868223,0
2005-10-12,4.1771,4.1831,4.0543,4.107,1054557,0
2005-10-13,4.0833,4.0833,3.9022,3.9607,1228203,0
2005-10-14,3.9842,3.9958,3.8496,3.9842,1390887,0
2005-10-17,3.9842,4.0719,3.9546,4.0427,771881,0
2005-10-18,4.0484,4.107,3.8203,3.8203,673230,0
2005-10-19,3.797,3.8378,3.6916,3.8318,1611833,0
2005-10-20,3.8143,3.8788,3.6506,3.6797,515741,0
2005-10-21,3.6797,3.8612,3.6797,3.8318,658232,0
2005-10-24,3.8143,3.9722,3.8143,3.9431,394594,0
2005-10-25,3.9607,4.0719,3.9258,4.0719,545163,0
2005-10-26,4.335,4.4871,4.3175,4.4404,2573508,0
2005-10-27,4.4988,4.7739,4.4638,4.686,3184442,0
2005-10-28,4.686,4.7797,4.534,4.7563,1330886,0
2005-10-31,4.8908,4.9551,4.6393,4.7622,1851242,0
2005-11-01,4.7445,4.8324,4.6803,4.7505,1472226,0
2005-11-02,4.7855,4.8384,4.6803,4.8324,1652789,0
2005-11-03,4.8498,5.0724,4.8384,4.9786,1274351,0
2005-11-04,5.0313,5.037,4.8151,4.844,993982,0
2005-11-07,4.8205,4.8559,4.6569,4.8151,823224,0
2005-11-08,4.7679,5.0196,4.7388,4.9378,1227050,0
2005-11-09,4.973,5.1718,4.8849,5.0605,1228203,0
2005-11-10,5.0957,5.0957,4.7973,4.8908,1056287,0
2005-11-11,4.8616,4.9846,4.844,4.9551,819186,0
2005-11-14,4.973,5.0957,4.973,5.0724,905144,0
2005-11-15,5.0548,5.2595,5.0255,5.154,895910,0
2005-11-16,5.1659,5.4935,5.1659,5.4876,1411076,0
2005-11-17,5.5052,5.6161,5.3357,5.4408,1453188,0
2005-11-18,5.5284,5.6396,5.4175,5.5578,994561,0
2005-11-21,5.5812,5.7098,5.3237,5.5284,2034695,0
2005-11-22,5.5462,5.6631,5.394,5.6396,1679909,0
2005-11-23,5.6631,5.6924,5.4701,5.6514,875721,0
2005-11-25,5.6514,5.6573,5.5404,5.5753,333446,0
2005-11-28,5.5929,5.5987,5.3588,5.3588,801300,0
2005-11-29,5.3237,5.5753,5.3237,5.552,684771,0
2005-11-30,5.5753,5.8271,5.5636,5.7566,2186416,0
2005-12-01,5.7976,5.9441,5.7976,5.9205,1362618,0
2005-12-02,5.9615,6.0434,5.8735,5.9498,1765863,0
2005-12-05,5.9965,6.0785,5.8914,6.0258,1216661,0
2005-12-06,6.0903,6.2482,6.0842,6.2423,1179743,0
2005-12-07,6.2832,6.3241,6.1077,6.1311,1261086,0
2005-12-08,6.178,6.5112,6.178,6.488,1503380,0
2005-12-09,6.5172,6.5875,6.4121,6.5698,1346464,0
2005-12-12,6.6752,6.7337,6.6284,6.7103,1252429,0
2005-12-13,6.7747,6.944,6.6634,6.7454,1839898,0
2005-12-14,6.7454,6.7747,6.3241,6.5055,1677984,0
2005-12-15,6.5172,6.5992,6.254,6.4003,1588374,0
2005-12-16,6.4121,6.4527,6.0611,6.0667,1890664,0
2005-12-19,6.0726,6.7864,6.0726,6.7103,3119059,0
2005-12-20,6.7573,6.9502,6.7103,6.7278,1346464,0
2005-12-21,6.7573,6.8856,6.7219,6.7573,995328,0
2005-12-22,6.8741,6.9269,6.7627,6.9035,1058406,0
2005-12-23,6.9269,6.9326,6.7219,6.8976,428823,0
2005-12-27,6.9914,6.997,6.4061,6.5112,1155702,0
2005-12-28,6.5112,6.6867,6.4644,6.6867,397673,0
2005-12-29,6.6928,6.7397,6.6168,6.6226,498435,0
2005-12-30,6.6226,6.9502,6.5055,6.8507,932256,0
2006-01-03,6.7864,6.8391,6.5112,6.7864,1971045,0
2006-01-04,6.7864,7.032,6.6928,6.9914,1646064,0
2006-01-05,6.9679,6.9736,6.7103,6.7219,1079555,0
2006-01-06,6.7864,7.0144,6.7864,6.9091,1402231,0
2006-01-09,7.1258,7.2369,6.9619,7.1899,1562606,0
2006-01-10,7.2192,7.5936,7.2192,7.4005,1849899,0
2006-01-11,7.465,7.7284,7.43,7.6641,1689907,0
2006-01-12,7.7224,7.8454,7.4883,7.5529,1757210,0
2006-01-13,7.5761,7.6699,7.5,7.5877,893411,0
2006-01-17,7.7457,7.8219,7.6756,7.7575,1286852,0
2006-01-18,7.6756,7.6813,7.4125,7.5118,1924510,0
2006-01-19,7.4766,8.1493,7.4766,8.0383,2467558,0
2006-01-20,8.1905,8.2432,7.8979,8.0909,1479534,0
2006-01-23,8.2432,8.6234,8.015,8.5884,2154884,0
2006-01-24,8.5943,8.799,8.4537,8.7053,2194881,0
2006-01-25,8.7871,8.8516,8.1962,8.3541,2469475,0
2006-01-26,8.4186,8.711,8.2842,8.711,1726059,0
2006-01-27,8.711,8.9042,8.6118,8.7461,1703751,0
2006-01-30,8.8166,9.2493,8.8166,9.2426,1990661,0
2006-01-31,9.2196,9.2196,8.3836,8.6055,3682105,0
2006-02-01,8.5766,8.7696,8.1905,8.3367,2048735,0
2006-02-02,8.3367,8.413,7.658,7.8805,3844017,0
2006-02-03,8.0033,8.0968,7.5584,7.9622,2252568,0
2006-02-06,7.6756,8.1378,7.658,8.0559,2430253,0
2006-02-07,7.9915,8.0323,7.5877,7.6464,1729907,0
2006-02-08,7.5761,7.5761,7.0264,7.4708,2788692,0
2006-02-09,7.4708,7.7986,7.2895,7.313,1263776,0
2006-02-10,7.2016,7.4125,6.9502,7.3365,2460247,0
2006-02-13,7.3365,7.465,7.1024,7.2777,1478763,0
2006-02-14,7.231,7.395,7.032,7.1258,1719133,0
2006-02-15,6.4997,6.6694,5.6161,5.745,7913796,0
2006-02-16,5.745,5.9498,5.745,5.856,3284436,0
2006-02-17,5.9671,6.0318,5.6573,5.8327,3639802,0
2006-02-21,6.371,6.3884,5.9908,6.0434,3489037,0
2006-02-22,5.9965,6.1077,5.8854,6.1077,2091040,0
2006-02-23,6.0785,6.1077,5.9498,6.0258,1811054,0
2006-02-24,6.055,6.1543,6.0375,6.0726,1855280,0
2006-02-27,6.0726,6.1371,5.8211,5.8735,1847589,0
2006-02-28,5.8151,5.8151,5.4876,5.5109,3234820,0
2006-03-01,5.6222,5.8327,5.6104,5.8211,1657218,0
2006-03-02,5.8502,6.0667,5.8211,5.9908,1816053,0
2006-03-03,5.9205,6.0258,5.8502,5.9147,1263390,0
2006-03-06,5.6631,5.9205,5.5109,5.5227,1717598,0
2006-03-07,5.5404,5.5753,5.2536,5.2886,1805286,0
2006-03-08,5.2242,5.2536,4.8089,4.9497,4435523,0
2006-03-09,5.0139,5.154,4.9963,5.1309,1977967,0
2006-03-10,5.0899,5.277,4.9786,5.1891,1426075,0
2006-03-13,5.1718,5.3588,5.1718,5.3237,1686061,0
2006-03-14,5.4466,5.476,5.3003,5.3588,1529915,0
2006-03-15,5.3588,5.4876,5.3357,5.4525,1176858,0
2006-03-16,5.5169,5.6396,5.3883,5.5696,1408387,0
2006-03-17,5.5696,5.5929,5.3062,5.4525,1634139,0
2006-03-20,5.4876,5.5696,5.3999,5.4935,2037579,0
2006-03-21,5.4291,5.4291,5.1014,5.1248,2215261,0
2006-03-22,5.1952,5.3883,5.1366,5.3003,1049173,0
2006-03-23,5.4054,5.5227,5.318,5.5227,1278391,0
2006-03-24,5.4993,5.6458,5.4817,5.6161,1251472,0
2006-03-27,5.6161,5.739,5.5169,5.7216,1100325,0
2006-03-28,5.7566,5.9555,5.739,5.9205,1939126,0
2006-03-29,5.9615,6.014,5.8502,6.0025,1276086,0
2006-03-30,6.014,6.0842,5.9322,5.9731,1481071,0
2006-03-31,5.9671,5.9671,5.745,5.9441,1507997,0
2006-04-03,6.0842,6.1721,5.9441,5.9498,1198394,0
2006-04-04,5.9498,6.0611,5.8679,6.0434,1056867,0
2006-04-05,6.055,6.336,6.014,6.3126,1601066,0
2006-04-06,6.3241,6.3884,6.1837,6.2364,1176858,0
2006-04-07,6.2014,6.3241,5.9498,5.9792,1373772,0
2006-04-10,5.9792,6.1721,5.9792,6.149,1193396,0
2006-04-11,6.1137,6.2131,5.8271,5.8621,1290311,0
2006-04-12,5.9792,6.0611,5.8679,6.014,1168399,0
2006-04-13,6.0375,6.2423,5.9147,6.2248,1324544,0
2006-04-17,6.2949,6.371,6.2071,6.3651,1341078,0
2006-04-18,6.4238,6.6928,6.4003,6.6867,2256797,0
2006-04-19,6.8099,6.9914,6.6634,6.985,1849513,0
2006-04-20,6.997,7.3305,6.985,7.307,2844454,0
2006-04-21,7.4883,7.5996,7.3598,7.582,2771770,0
2006-04-24,7.582,7.582,7.1493,7.2134,3620952,0
2006-04-25,7.3832,7.6813,7.0437,7.2777,2893300,0
2006-04-26,7.2777,7.4065,6.8918,6.997,2979835,0
2006-04-27,6.997,7.1258,6.7397,6.9208,1963356,0
2006-04-28,6.944,7.2254,6.8918,7.2016,1404539,0
2006-05-01,7.7106,7.7986,7.4356,7.6055,3050986,0
2006-05-02,7.7986,8.3484,7.7808,8.2842,4961652,0
2006-05-03,8.5182,8.8222,8.0267,8.167,4255148,0
2006-05-04,8.202,8.3308,8.1905,8.2665,3496348,0
2006-05-05,8.4477,8.6468,8.3776,8.5648,3012522,0
2006-05-08,8.8166,9.0446,8.0734,8.1378,9413327,0
2006-05-09,8.0968,8.167,7.4356,8.167,5663918,0
2006-05-10,8.2196,8.2549,7.8278,8.1493,3480194,0
2006-05-11,8.0208,8.3836,7.7986,7.8044,2569472,0
2006-05-12,7.6169,7.6522,6.8155,7.032,4915113,0
2006-05-15,6.5641,6.7573,6.3827,6.5757,3603265,0
2006-05-16,6.64,6.8567,6.4644,6.605,2661392,0
2006-05-17,6.4997,6.5289,6.2658,6.3301,3450963,0
2006-05-18,6.3066,6.4121,5.9205,5.9792,3080603,0
2006-05-19,5.9848,6.149,5.7861,6.0084,3145593,0
2006-05-22,5.8621,5.9671,5.6161,5.8211,2528323,0
2006-05-23,5.9671,6.3185,5.9498,6.014,2802924,0
2006-05-24,6.014,6.0726,5.5929,5.8445,3721722,0
2006-05-25,5.897,6.0959,5.8502,6.0434,1946429,0
2006-05-26,6.0434,6.1195,5.8735,6.0318,1831437,0
2006-05-30,6.0842,6.2014,5.8502,5.8621,2468324,0
2006-05-31,5.8621,6.0842,5.8621,6.0842,2737157,0
2006-06-01,6.0611,6.336,5.9908,6.3126,2207958,0
2006-06-02,6.4121,6.5582,6.4121,6.5112,2472939,0
2006-06-05,6.6694,6.6928,6.4355,6.4472,4191690,0
2006-06-06,6.4705,6.5112,6.2774,6.3767,2887532,0
2006-06-07,6.3767,6.5055,6.0842,6.1311,2838690,0
2006-06-08,6.0434,6.149,5.6631,5.9908,3642490,0
2006-06-09,6.0201,6.178,5.8271,5.909,1940662,0
2006-06-12,5.7566,5.9031,5.394,5.4115,2253723,0
2006-06-13,5.0196,5.4348,5.0019,5.084,2868689,0
2006-06-14,5.0548,5.3588,5.0196,5.2886,2823690,0
2006-06-15,5.3648,5.751,5.3532,5.7098,2523708,0
2006-06-16,5.5343,5.6631,5.394,5.5987,3093675,0
2006-06-19,5.5462,5.5929,5.2536,5.3003,1825669,0
2006-06-20,5.3237,5.4233,5.16,5.1952,1816438,0
2006-06-21,5.1718,5.5636,5.1718,5.4876,1697215,0
2006-06-22,5.6573,5.6689,5.4291,5.5052,1601450,0
2006-06-23,5.5753,5.8735,5.4935,5.8037,1954121,0
2006-06-26,5.8037,5.9147,5.6689,5.7333,2481401,0
2006-06-27,5.7976,5.8854,5.5929,5.6514,3081756,0
2006-06-28,5.6573,5.78,5.6104,5.7685,2453712,0
2006-06-29,5.7685,6.178,5.7685,6.1605,2199879,0
2006-06-30,6.1897,6.3416,6.0667,6.3126,2333718,0
2006-07-03,6.3301,6.6284,6.3301,6.5172,1383772,0
2006-07-05,6.5172,6.5875,6.1664,6.4939,2939068,0
2006-07-06,6.4939,6.5464,6.2658,6.3943,3125981,0
2006-07-07,6.3827,6.5289,6.0025,6.0842,2366792,0
2006-07-10,6.055,6.2014,5.9555,6.0201,1567989,0
2006-07-11,6.102,6.3651,6.0434,6.3592,1759134,0
2006-07-12,6.4121,6.4355,6.1543,6.1897,1811054,0
2006-07-13,6.149,6.149,5.8271,5.856,2242570,0
2006-07-14,5.8502,5.9441,5.6689,5.909,2870227,0
2006-07-17,5.909,5.909,5.5462,5.6161,1894511,0
2006-07-18,5.6807,5.745,5.5227,5.6631,1931047,0
2006-07-19,5.7216,6.0201,5.7098,5.9731,1394153,0
2006-07-20,6.0084,6.014,5.3588,5.3588,2559479,0
2006-07-21,5.3823,5.3883,5.084,5.1248,2623320,0
2006-07-24,5.119,5.476,5.119,5.3823,1863355,0
2006-07-25,5.3883,5.8502,5.3883,5.7743,3456734,0
2006-07-26,5.7861,5.9031,5.4348,5.6396,3719409,0
2006-07-27,5.7098,5.7098,5.3357,5.4291,2968680,0
2006-07-28,5.4348,5.7216,5.3823,5.6748,2312565,0
2006-07-31,5.7216,5.9908,5.6866,5.9792,2451019,0
2006-08-01,6.0318,6.1077,5.745,5.909,1785671,0
2006-08-02,5.9731,6.1605,5.7976,5.8621,2526785,0
2006-08-03,5.7976,6.055,5.6807,5.8679,2393330,0
2006-08-04,5.8679,6.0201,5.5169,5.6222,1832979,0
2006-08-07,5.6222,5.8037,5.5404,5.6514,1189551,0
2006-08-08,5.6573,5.8502,5.6048,5.6748,1630294,0
2006-08-09,5.7098,5.8385,5.6161,5.6222,1563759,0
2006-08-10,5.6048,5.6222,5.4584,5.5636,1296852,0
2006-08-11,5.5343,5.6631,5.3472,5.4525,1182242,0
2006-08-14,5.4525,5.4701,5.2009,5.2422,1247239,0
2006-08-15,5.3296,5.4291,5.2652,5.4054,833418,0
2006-08-16,5.4584,5.6048,5.4054,5.4876,1206852,0
2006-08-17,5.4993,5.4993,5.2712,5.3296,959178,0
2006-08-18,5.3588,5.4993,5.2595,5.4993,1879510,0
2006-08-21,5.4876,5.5929,5.476,5.5696,1200319,0
2006-08-22,5.5284,5.6161,5.5169,5.5462,1243009,0
2006-08-23,5.4993,5.5696,5.3296,5.3532,1091860,0
2006-08-24,5.3823,5.4291,5.3413,5.3883,802645,0
2006-08-25,5.3883,5.4993,5.3883,5.4291,1212243,0
2006-08-28,5.3532,5.4175,5.2242,5.2652,1451461,0
2006-08-29,5.3413,5.4291,5.2475,5.312,3032911,0
2006-08-30,5.2886,5.3413,5.2009,5.2536,1217238,0
2006-08-31,5.2712,5.4054,5.2652,5.312,2321793,0
2006-09-01,5.3296,5.4054,5.2886,5.3823,1785287,0
2006-09-05,5.3296,5.5578,5.312,5.5227,4213611,0
2006-09-06,5.4584,5.4993,5.3588,5.3588,1966427,0
2006-09-07,5.3237,5.4466,5.2886,5.3296,1380690,0
2006-09-08,5.3237,5.4584,5.2595,5.2652,1561839,0
2006-09-11,5.2126,5.2475,4.99,5.0313,3092137,0
2006-09-12,5.0313,5.1718,5.0196,5.1133,2118730,0
2006-09-13,5.1483,5.2536,5.1014,5.2185,1246852,0
2006-09-14,5.1835,5.2652,4.973,5.0196,1571837,0
2006-09-15,5.0313,5.084,4.8908,4.9319,3137907,0
2006-09-18,4.9378,5.0724,4.9378,5.0139,1782211,0
2006-09-19,5.0661,5.154,4.9144,4.9435,3983242,0
2006-09-20,4.9319,4.9963,4.7855,4.8384,1700677,0
2006-09-21,4.8616,4.9963,4.8031,4.8265,1685293,0
2006-09-22,4.8265,4.8908,4.6451,4.6803,1711443,0
2006-09-25,4.6685,4.7622,4.4988,4.6977,3197131,0
2006-09-26,4.7094,4.8324,4.6685,4.7797,1935281,0
2006-09-27,4.8031,4.8616,4.6803,4.7973,2244876,0
2006-09-28,4.844,4.9026,4.7739,4.7914,1447997,0
2006-09-29,4.8031,4.844,4.7157,4.7622,2426403,0
2006-10-02,4.7445,4.7445,4.6043,4.61,2482940,0
2006-10-03,4.6043,4.651,4.458,4.4814,3515188,0
2006-10-04,4.458,4.5399,4.3527,4.4871,2973682,0
2006-10-05,4.5399,4.7563,4.5399,4.7563,1753748,0
2006-10-06,4.7037,4.7505,4.6334,4.7505,1347234,0
2006-10-09,4.7739,4.9084,4.7271,4.7388,1931434,0
2006-10-10,4.7445,4.9144,4.7388,4.8791,1071480,0
2006-10-11,4.8791,4.8908,4.7037,4.7505,1380310,0
2006-10-12,4.7855,4.9846,4.7855,4.9846,1153782,0
2006-10-13,5.0661,5.1891,5.0313,5.1072,1662217,0
2006-10-16,5.2126,5.3003,5.1718,5.2945,968023,0
2006-10-17,5.3237,5.3237,5.0196,5.154,2126037,0
2006-10-18,5.1952,5.2536,5.084,5.1366,1075709,0
2006-10-19,5.1483,5.3823,5.1483,5.3823,1337234,0
2006-10-20,5.3588,5.3588,5.1425,5.1483,1260315,0
2006-10-23,5.1072,5.277,5.0781,5.154,988793,0
2006-10-24,5.1891,5.4054,5.1718,5.3823,1641064,0
2006-10-25,5.5871,5.7976,5.4525,5.751,2406789,0
2006-10-26,5.7976,5.9031,5.5462,5.6866,1814514,0
2006-10-27,5.5812,5.78,5.5812,5.6573,1465689,0
2006-10-30,5.6573,5.6982,5.4876,5.6104,1429923,0
2006-10-31,5.6222,5.6748,5.476,5.6458,1599142,0
2006-11-01,5.6807,5.6866,5.4233,5.4291,1899127,0
2006-11-02,5.3823,5.5052,5.312,5.3823,1274930,0
2006-11-03,5.4584,5.6514,5.4584,5.6339,1286852,0
2006-11-06,5.6573,5.7685,5.6104,5.7276,993793,0
2006-11-07,5.7276,5.7566,5.6458,5.7333,1085327,0
2006-11-08,5.7216,5.9147,5.6924,5.897,1892206,0
2006-11-09,5.9615,5.9908,5.751,5.7861,1929511,0
2006-11-10,5.7861,5.8385,5.6278,5.6748,1245702,0
2006-11-13,5.6396,5.7333,5.6104,5.6689,1503380,0
2006-11-14,5.7098,5.7566,5.6222,5.6689,1089939,0
2006-11-15,5.6631,5.7566,5.6396,5.7216,1629525,0
2006-11-16,5.7566,5.7743,5.4701,5.4935,1241470,0
2006-11-17,5.4935,5.5696,5.3763,5.5404,835336,0
2006-11-20,5.5343,5.6104,5.394,5.5227,997254,0
2006-11-21,5.5753,5.6924,5.552,5.6689,648810,0
2006-11-22,5.6339,5.6924,5.552,5.6573,579200,0
2006-11-24,5.6573,5.6748,5.6048,5.6161,261911,0
2006-11-27,5.6396,5.6514,5.4935,5.4993,863413,0
2006-11-28,5.4876,5.6866,5.476,5.5636,881877,0
2006-11-29,5.5929,5.8327,5.5929,5.8095,864181,0
2006-11-30,5.8445,5.9205,5.7685,5.8502,992640,0
2006-12-01,5.8095,5.9441,5.6982,5.9205,1248391,0
2006-12-04,5.9205,6.0318,5.8854,6.0201,1095707,0
2006-12-05,6.1253,6.1253,5.9615,6.0667,787262,0
2006-12-06,6.1077,6.149,5.9848,6.0785,869184,0
2006-12-07,6.1077,6.149,6.014,6.0375,825724,0
2006-12-08,6.0726,6.1311,6.0084,6.0611,563047,0
2006-12-11,6.0318,6.055,5.9792,6.0258,814571,0
2006-12-12,6.0785,6.1721,5.9965,6.1371,1138655,0
2006-12-13,6.1837,6.1897,6.055,6.1077,782265,0
2006-12-14,6.2306,6.9035,6.2306,6.8331,3757228,0
2006-12-15,6.8684,6.944,6.6694,6.6752,1300185,0
2006-12-18,6.7806,7.0028,6.6814,6.6985,2203980,0
2006-12-19,6.6867,6.7864,6.5933,6.7337,2151164,0
2006-12-20,6.8741,6.9679,6.7923,6.8391,2221929,0
2006-12-21,6.8155,6.9736,6.8038,6.8856,1714776,0
2006-12-22,6.9914,6.9914,6.6517,6.7454,1498635,0
2006-12-26,6.6752,6.798,6.5464,6.6107,1262754,0
2006-12-27,6.6344,6.8976,6.6344,6.8624,1278904,0
2006-12-28,6.8272,6.8856,6.7397,6.7454,750985,0
2006-12-29,6.6928,6.7454,6.5112,6.5816,1483251,0
2007-01-03,6.4411,6.5933,6.1253,6.1605,2333975,0
2007-01-04,6.1664,6.2071,6.0025,6.0611,1602731,0
2007-01-05,6.0434,6.1253,5.9031,5.9555,1713750,0
2007-01-08,6.0084,6.1253,5.9848,6.0318,1156605,0
2007-01-09,5.9671,6.0025,5.7861,5.9731,1495556,0
2007-01-10,5.9147,5.938,5.8385,5.9031,1228396,0
2007-01-11,5.8914,6.0726,5.8735,5.9615,2065525,0
2007-01-12,5.9731,6.2248,5.9498,6.2248,1443766,0
2007-01-16,6.2248,6.3592,6.2014,6.2658,2859841,0
2007-01-17,6.2658,6.4527,6.2658,6.4295,1576839,0
2007-01-18,6.4705,6.5112,6.3827,6.4177,2162443,0
2007-01-19,6.4177,6.605,6.2423,6.5875,798159,0
2007-01-22,6.6284,6.64,6.4997,6.5464,1612476,0
2007-01-23,6.6107,6.8856,6.5933,6.8684,1378899,0
2007-01-24,7.0381,7.1024,6.8507,7.1024,1979630,0
2007-01-25,7.0966,7.0966,6.9208,6.9736,2842407,0
2007-01-26,6.9793,7.0791,6.9208,7.0791,1998608,0
2007-01-29,7.0905,7.1549,6.9208,6.9679,3442375,0
2007-01-30,6.9679,7.1549,6.9619,7.0966,2823435,0
2007-01-31,7.0203,7.114,6.8856,6.944,2400638,0
2007-02-01,6.9914,7.0203,6.8976,6.9619,1662470,0
2007-02-02,6.9619,6.9679,6.8331,6.9152,1707598,0
2007-02-05,6.9152,6.9619,6.8448,6.8918,1803491,0
2007-02-06,6.9326,6.9502,6.6928,6.7923,1849131,0
2007-02-07,6.8856,6.8856,6.5698,6.6517,2323206,0
2007-02-08,6.6344,6.6634,6.3767,6.535,3038807,0
2007-02-09,6.6107,6.6168,6.3827,6.4061,1764260,0
2007-02-12,6.3943,6.4238,6.1253,6.1543,2859330,0
2007-02-13,6.1837,6.2423,5.9731,6.0785,3023431,0
2007-02-14,6.0667,6.2774,6.0667,6.1955,1439574,0
2007-02-15,6.1955,6.1955,5.9555,6.0318,1823490,0
2007-02-16,6.055,6.0842,5.9965,6.0492,1149937,0
2007-02-20,6.055,6.0903,5.9671,6.0667,985844,0
2007-02-21,6.0434,6.2364,6.0375,6.2071,1829387,0
2007-02-22,6.2014,6.3126,6.1664,6.2715,1162756,0
2007-02-23,6.2774,6.336,6.149,6.149,1155834,0
2007-02-26,6.1837,6.2423,6.0842,6.0959,1262953,0
2007-02-27,6.0959,6.1137,5.7861,5.9205,1579400,0
2007-02-28,5.9031,5.938,5.6222,5.8327,1437869,0
2007-03-01,5.7276,5.897,5.6396,5.8621,1191253,0
2007-03-02,5.8327,5.856,5.7041,5.7098,1354026,0
2007-03-05,5.5987,5.7743,5.5404,5.5812,1729390,0
2007-03-06,5.6924,5.8271,5.6631,5.7861,1339414,0
2007-03-07,5.9441,6.2189,5.9147,6.102,2710365,0
2007-03-08,6.2423,6.2423,5.9965,6.0201,1244034,0
2007-03-09,6.1077,6.1311,6.0025,6.055,1080196,0
2007-03-12,6.0258,6.1253,5.9555,6.0434,990460,0
2007-03-13,6.0318,6.0959,5.856,5.8735,1383514,0
2007-03-14,5.8621,6.0318,5.8327,5.9615,966102,0
2007-03-15,5.9671,6.014,5.8914,5.9498,518435,0
2007-03-16,5.9498,5.9671,5.7976,5.8327,1454280,0
2007-03-19,5.8914,6.0667,5.8914,5.9792,1034047,0
2007-03-20,6.014,6.0434,5.8327,5.8914,1344287,0
2007-03-21,6.0434,6.1955,5.9848,6.1077,2559092,0
2007-03-22,6.2014,6.3592,6.1721,6.3592,1153017,0
2007-03-23,6.3533,6.488,6.3533,6.3943,835053,0
2007-03-26,6.4061,6.5172,6.3827,6.4411,835853,0
2007-03-27,6.3943,6.5055,6.371,6.4705,822517,0
2007-03-28,6.535,6.535,6.3943,6.4177,659964,0
2007-03-29,6.4472,6.5526,6.3943,6.535,786622,0
2007-03-30,6.5698,6.5698,6.4527,6.4997,1126859,0
2007-04-02,6.535,6.6814,6.5112,6.6579,1099429,0
2007-04-03,6.6634,6.7103,6.5641,6.64,1024814,0
2007-04-04,6.6694,6.7688,6.5933,6.7688,1091735,0
2007-04-05,6.7688,6.8918,6.7688,6.8448,1318648,0
2007-04-09,6.8448,6.9269,6.8038,6.8856,1459923,0
2007-04-10,6.8448,7.0144,6.8448,7.0144,808417,0
2007-04-11,7.0144,7.0437,6.944,7.0028,1281385,0
2007-04-12,7.0144,7.1784,6.9679,7.1725,1478379,0
2007-04-13,7.2134,7.2254,7.0847,7.2016,749446,0
2007-04-16,7.2369,7.3187,7.1784,7.313,836504,0
2007-04-17,7.3889,7.3889,7.2369,7.2895,1158660,0
2007-04-18,7.2895,7.2895,6.956,7.0381,1019538,0
2007-04-19,6.9679,6.9679,6.7923,6.8741,967895,0
2007-04-20,6.8856,7.0381,6.8507,6.944,768676,0
2007-04-23,6.9208,7.0028,6.9091,6.9326,650221,0
2007-04-24,6.9679,7.0437,6.8741,7.0437,716886,0
2007-04-25,7.0847,7.1199,6.8155,6.9388,1438125,0
2007-04-26,6.9502,6.9914,6.8391,6.9091,838157,0
2007-04-27,6.8741,6.944,6.7688,6.8391,1284798,0
2007-04-30,6.8272,6.8391,6.4295,6.4295,1662987,0
2007-05-01,6.4644,6.6226,6.3651,6.5816,989690,0
2007-05-02,6.6284,6.7162,6.5816,6.6107,925336,0
2007-05-03,6.6168,6.8272,6.6107,6.7747,690732,0
2007-05-04,6.7864,6.8155,6.6752,6.7337,602790,0
2007-05-07,6.7103,6.9208,6.6867,6.7454,383055,0
2007-05-08,6.7044,6.7044,6.488,6.6634,524584,0
2007-05-09,6.64,6.7219,6.535,6.7219,677143,0
2007-05-10,6.6985,6.6985,6.4411,6.4644,865628,0
2007-05-11,6.5289,6.6284,6.4411,6.5992,662783,0
2007-05-14,6.5641,6.6284,6.4644,6.5289,845962,0
2007-05-15,6.5289,6.6284,6.4588,6.4997,723040,0
2007-05-16,6.5112,6.5112,6.3066,6.4764,606634,0
2007-05-17,6.4527,6.6814,6.4061,6.6168,775344,0
2007-05-18,6.6226,6.7806,6.5698,6.7397,887543,0
2007-05-21,6.7688,6.9793,6.7454,6.8856,1088913,0
2007-05-22,6.9035,6.9388,6.7806,6.8155,762008,0
2007-05-23,6.8155,6.9388,6.7806,6.8155,795597,0
2007-05-24,6.7864,6.8856,6.5464,6.605,1373772,0
2007-05-25,6.6752,6.7278,6.64,6.6814,589967,0
2007-05-29,6.64,6.6985,6.535,6.5933,638940,0
2007-05-30,6.5112,6.6814,6.4411,6.6634,461775,0
2007-05-31,6.6928,6.7573,6.5816,6.6226,563302,0
2007-06-01,6.6459,6.7219,6.5582,6.6226,1044302,0
2007-06-04,6.5757,6.8038,6.5641,6.7806,747911,0
2007-06-05,6.7806,6.7923,6.6226,6.7219,680476,0
2007-06-06,6.6694,6.6694,6.5172,6.5992,790468,0
2007-06-07,6.5582,6.605,6.3009,6.3009,886652,0
2007-06-08,6.3009,6.4588,6.2658,6.4355,794315,0
2007-06-11,6.4411,6.5233,6.336,6.3827,461768,0
2007-06-12,6.336,6.4177,6.2482,6.254,758025,0
2007-06-13,6.2423,6.3943,6.149,6.3477,1080096,0
2007-06-14,6.3884,6.4997,6.3592,6.3592,1115837,0
2007-06-15,6.4355,6.4764,6.3126,6.3416,2042193,0
2007-06-18,6.5055,6.5055,6.2832,6.3592,1130193,0
2007-06-19,6.4003,6.5875,6.3592,6.5582,1187116,0
2007-06-20,6.605,6.7514,6.5055,6.5112,2229114,0
2007-06-21,6.5526,6.7162,6.488,6.6985,1009429,0
2007-06-22,6.6284,6.7806,6.605,6.7573,1797594,0
2007-06-25,6.7219,6.9679,6.6814,6.8624,2024506,0
2007-06-26,6.9152,6.9326,6.605,6.6168,1092247,0
2007-06-27,6.5582,6.7337,6.4355,6.7162,987382,0
2007-06-28,6.7573,6.7806,6.6168,6.64,806111,0
2007-06-29,6.6985,6.8038,6.6107,6.6459,820467,0
2007-07-02,6.6284,6.7278,6.5464,6.6867,1110452,0
2007-07-03,6.6694,6.7278,6.6168,6.64,554586,0
2007-07-05,6.6517,6.6517,6.488,6.5698,1551708,0
2007-07-06,6.605,6.6284,6.3884,6.3943,2052963,0
2007-07-09,6.4121,6.4764,6.3533,6.3592,1912973,0
2007-07-10,6.2658,6.371,6.2658,6.2715,1347363,0
2007-07-11,6.254,6.3126,6.1837,6.2658,1368641,0
2007-07-12,6.3126,6.4527,6.2832,6.4355,640987,0
2007-07-13,6.149,6.4238,6.1428,6.371,2086555,0
2007-07-16,6.336,6.336,6.0959,6.1605,1482993,0
2007-07-17,6.1897,6.2306,6.0434,6.0434,880212,0
2007-07-18,6.0201,6.2189,5.9792,6.2131,1202499,0
2007-07-19,6.2715,6.3533,6.2248,6.3477,1039172,0
2007-07-20,6.336,6.3767,6.0726,6.178,1600938,0
2007-07-23,6.3009,6.3126,6.1721,6.2189,1460946,0
2007-07-24,6.1605,6.1837,5.9031,5.9498,1294798,0
2007-07-25,5.3999,5.4584,4.8969,5.0605,6389003,0
2007-07-26,4.9378,5.0139,4.6569,4.7445,3116199,0
2007-07-27,4.7327,4.7622,4.5692,4.575,2977014,0
2007-07-30,4.575,4.8031,4.4988,4.7271,4097722,0
2007-07-31,4.7563,4.9026,4.7094,4.7212,2778819,0
2007-08-01,4.7157,4.7797,4.5867,4.6745,2523452,0
2007-08-02,4.7855,4.99,4.686,4.7212,3723896,0
2007-08-03,4.7388,4.8031,4.4814,4.5049,2642927,0
2007-08-06,4.5456,4.6043,4.4227,4.6043,3178029,0
2007-08-07,4.5984,4.9199,4.5456,4.8849,3148879,0
2007-08-08,4.8735,5.6748,4.8384,5.2712,5466882,0
2007-08-09,5.2712,5.6689,5.2242,5.5753,5978134,0
2007-08-10,5.552,5.552,5.1718,5.2712,3338788,0
2007-08-13,5.2009,5.2475,4.9786,4.99,3835688,0
2007-08-14,4.973,5.0957,4.9551,5.0139,2558063,0
2007-08-15,5.0139,5.0957,4.8969,4.9084,1643757,0
2007-08-16,4.8151,5.0196,4.7212,4.9667,3612877,0
2007-08-17,5.0605,5.2536,4.8559,5.1774,2367561,0
2007-08-20,5.2126,5.3003,5.119,5.2475,1421202,0
2007-08-21,5.1483,5.2886,5.1014,5.16,1675806,0
2007-08-22,5.236,5.2945,5.1891,5.2595,783548,0
2007-08-23,5.2712,5.3357,5.1366,5.154,1609653,0
2007-08-24,5.236,5.3532,5.1835,5.3062,1222752,0
2007-08-27,5.2712,5.2945,5.1366,5.1483,986357,0
2007-08-28,5.0724,5.1659,5.0605,5.1133,1640164,0
2007-08-29,5.1835,5.3296,5.1309,5.2712,1042507,0
2007-08-30,5.2071,5.3532,5.1952,5.2595,642528,0
2007-08-31,5.3532,5.4175,5.3062,5.3763,666886,0
2007-09-04,5.4175,5.5284,5.3763,5.4701,1050967,0
2007-09-05,5.4466,5.4993,5.3532,5.4291,859185,0
2007-09-06,5.4584,5.4935,5.3237,5.3532,946102,0
2007-09-07,5.3062,5.3648,5.1425,5.1891,1210960,0
2007-09-10,5.1891,5.2475,5.0724,5.1774,1115065,0
2007-09-11,5.1891,5.3003,5.1366,5.236,1014815,0
2007-09-12,5.2185,5.312,5.1718,5.2242,912512,0
2007-09-13,5.3296,5.4348,5.2422,5.3413,1269419,0
2007-09-14,5.2829,5.4817,5.2712,5.4643,768163,0
2007-09-17,5.4643,5.5109,5.4115,5.4348,1166347,0
2007-09-18,5.4525,5.5871,5.3413,5.552,975589,0
2007-09-19,5.5753,5.6514,5.5636,5.6048,799702,0
2007-09-20,5.6048,5.6924,5.5284,5.6104,625863,0
2007-09-21,5.6689,5.8037,5.6222,5.7156,1069429,0
2007-09-24,5.7098,5.7156,5.4817,5.4993,939180,0
2007-09-25,5.4993,5.6866,5.4291,5.5636,752781,0
2007-09-26,5.6222,5.6339,5.5052,5.6048,871749,0
2007-09-27,5.6396,5.6573,5.552,5.6104,461260,0
2007-09-28,5.6048,5.6924,5.5343,5.5404,752521,0
2007-10-01,5.5169,5.6161,5.4233,5.552,929182,0
2007-10-02,5.5636,5.5696,5.3999,5.4701,1046865,0
2007-10-03,5.4175,5.4817,5.3648,5.4054,1117374,0
2007-10-04,5.3883,5.5169,5.3062,5.476,676115,0
2007-10-05,5.5462,5.552,5.3999,5.4348,958152,0
2007-10-08,5.4115,5.4233,5.3237,5.3823,509459,0
2007-10-09,5.3883,5.4348,5.318,5.3883,540486,0
2007-10-10,5.3883,5.4993,5.3413,5.4993,522021,0
2007-10-11,5.5169,5.5578,5.3472,5.4233,833544,0
2007-10-12,5.3823,5.4175,5.2242,5.2595,1301212,0
2007-10-15,5.3588,5.4175,5.236,5.3296,1186604,0
2007-10-16,5.2829,5.3532,5.0605,5.0899,1178139,0
2007-10-17,5.1659,5.1952,5.0078,5.0488,1277624,0
2007-10-18,5.0313,5.1309,5.0255,5.1014,864055,0
2007-10-19,5.084,5.084,4.8674,4.8908,1522224,0
2007-10-22,4.8498,4.8908,4.7094,4.7327,1448122,0
2007-10-23,4.7973,5.0139,4.7914,5.0139,1357105,0
2007-10-24,4.6334,4.8031,4.3936,4.4461,3046757,0
2007-10-25,4.4638,4.4988,4.3117,4.3411,2469350,0
2007-10-26,4.335,4.3995,4.2883,4.3469,1387618,0
2007-10-29,4.3469,4.4054,4.3291,4.3585,939692,0
2007-10-30,4.3117,4.382,4.2649,4.2825,1140707,0
2007-10-31,4.4286,4.452,4.2998,4.3585,1782980,0
2007-11-01,4.3233,4.3469,4.2065,4.2182,1224034,0
2007-11-02,4.2532,4.3233,4.1947,4.3117,1683496,0
2007-11-05,4.2883,4.335,4.2356,4.2532,1510047,0
2007-11-06,4.3643,4.3875,4.2356,4.3585,1399195,0
2007-11-07,4.2649,4.4054,4.2649,4.3291,1490686,0
2007-11-08,4.3291,4.5105,4.3117,4.4871,2185309,0
2007-11-09,4.4814,4.7212,4.4111,4.5808,1630423,0
2007-11-12,4.5808,4.61,4.417,4.6043,3019743,0
2007-11-13,4.6393,4.651,4.452,4.4988,1090966,0
2007-11-14,4.61,4.61,4.3702,4.417,1489658,0
2007-11-15,4.4111,4.458,4.1537,4.2004,1723235,0
2007-11-16,4.2182,4.3643,4.2182,4.3411,1429152,0
2007-11-19,4.306,4.306,4.1655,4.2004,1414024,0
2007-11-20,4.1947,4.2998,4.1947,4.2532,1437871,0
2007-11-21,4.2298,4.4404,4.2123,4.3875,1201473,0
2007-11-23,4.4638,4.5163,4.335,4.4404,518435,0
2007-11-26,4.4054,4.5692,4.4054,4.4286,754319,0
2007-11-27,4.4346,4.4638,4.2123,4.2532,1232240,0
2007-11-28,4.2532,4.3469,4.2532,4.306,1254806,0
2007-11-29,4.3643,4.417,4.2825,4.3117,722051,0
2007-11-30,4.4227,4.4461,4.3291,4.3291,1034301,0
2007-12-03,4.3875,4.3936,4.2883,4.3585,511573,0
2007-12-04,4.3469,4.534,4.306,4.5222,1203778,0
2007-12-05,4.5222,4.6275,4.4286,4.4755,781241,0
2007-12-06,4.4871,4.6275,4.4755,4.6275,670989,0
2007-12-07,4.6626,4.686,4.4871,4.5105,513819,0
2007-12-10,4.5105,4.5808,4.417,4.4286,1020201,0
2007-12-11,4.4054,4.4932,4.3469,4.3643,1623641,0
2007-12-12,4.3702,4.4988,4.3469,4.4227,811240,0
2007-12-13,4.4404,4.4404,4.2883,4.3875,646889,0
2007-12-14,4.3233,4.3585,4.2298,4.2591,1124300,0
2007-12-17,4.2532,4.2941,4.2123,4.2182,1034558,0
2007-12-18,4.2591,4.5105,4.2591,4.4988,1408639,0
2007-12-19,4.5049,4.5283,4.382,4.4699,788265,0
2007-12-20,4.5105,4.6043,4.4286,4.5925,808674,0
2007-12-21,4.6745,4.9026,4.5808,4.9026,2118856,0
2007-12-24,4.9786,4.9846,4.7855,4.8849,448949,0
2007-12-26,4.8031,4.8498,4.7327,4.8384,1074429,0
2007-12-27,4.7563,4.8324,4.5925,4.6043,1101327,0
2007-12-28,4.6745,4.8384,4.5867,4.7094,831379,0
2007-12-31,4.6745,4.7094,4.5692,4.5692,897220,0
2008-01-02,4.6043,4.7797,4.5283,4.7327,1630941,0
2008-01-03,4.7212,4.7271,4.6043,4.6685,843929,0
2008-01-04,4.6334,4.6626,4.4638,4.4638,996143,0
2008-01-07,4.4461,4.5222,4.335,4.4054,1443522,0
2008-01-08,4.417,4.4932,4.2123,4.2649,1382653,0
2008-01-09,4.2591,4.335,4.0893,4.335,1303132,0
2008-01-10,4.2766,4.4404,4.2182,4.417,1747215,0
2008-01-11,4.3702,4.4286,4.2825,4.3175,1367617,0
2008-01-14,4.2941,4.4638,4.2941,4.4404,1152961,0
2008-01-15,4.3585,4.3936,4.2356,4.2414,1565806,0
2008-01-16,4.2004,4.306,3.9022,4.2356,2699129,0
2008-01-17,4.2766,4.376,3.8673,3.9081,1762915,0
2008-01-18,3.9373,3.9842,3.3874,3.6097,4585087,0
2008-01-22,3.4456,3.8262,3.3231,3.8262,3192015,0
2008-01-23,4.2123,4.2298,3.7149,4.0601,4832597,0
2008-01-24,4.1246,4.1246,3.8904,3.8963,2278975,0
2008-01-25,3.9958,4.1537,3.8673,3.9722,2101049,0
2008-01-28,3.9722,4.1831,3.9138,4.1771,1148487,0
2008-01-29,4.1947,4.3291,4.1831,4.2182,1438384,0
2008-01-30,4.2182,4.3233,4.1126,4.1364,1371527,0
2008-01-31,4.107,4.2414,4.0543,4.1947,1703497,0
2008-02-01,4.1597,4.2883,4.1419,4.2883,1009797,0
2008-02-04,4.3233,4.3469,4.2532,4.2883,987152,0
2008-02-05,4.2182,4.3117,4.1597,4.1714,952752,0
2008-02-06,4.2065,4.2766,4.1364,4.1597,797139,0
2008-02-07,4.1246,4.306,4.1246,4.2182,890977,0
2008-02-08,4.2182,4.2883,4.1364,4.2356,682014,0
2008-02-11,4.2766,4.4871,4.1597,4.4461,1224612,0
2008-02-12,4.452,4.6393,4.4111,4.458,743549,0
2008-02-13,4.5222,4.6977,4.4871,4.6977,1058918,0
2008-02-14,4.6977,4.7212,4.575,4.6626,708491,0
2008-02-15,4.7094,4.7271,4.6275,4.7094,1332197,0
2008-02-19,4.6921,4.8735,4.6921,4.8205,722154,0
2008-02-20,4.8265,5.119,4.8089,5.1072,1167177,0
2008-02-21,5.0019,5.1425,4.8849,4.8969,881988,0
2008-02-22,4.9199,5.1072,4.8498,5.0724,864055,0
2008-02-25,5.084,5.4584,5.0488,5.4291,1171976,0
2008-02-26,5.4233,5.5753,5.2829,5.394,829678,0
2008-02-27,5.3413,5.4348,5.277,5.3823,1118494,0
2008-02-28,5.3999,5.4584,5.3472,5.3823,592020,0
2008-02-29,5.312,5.3357,5.1072,5.1366,553181,0
2008-03-03,5.154,5.2829,5.0313,5.2009,567637,0
2008-03-04,5.2009,5.2071,5.037,5.119,901488,0
2008-03-05,5.1835,5.2829,5.119,5.2712,711242,0
2008-03-06,5.2712,5.3823,5.1718,5.1718,615094,0
2008-03-07,5.1014,5.236,4.8735,4.99,1100068,0
2008-03-10,4.9497,4.99,4.7445,4.7445,699496,0
2008-03-11,4.8498,5.0661,4.844,5.0661,722267,0
2008-03-12,5.0661,5.084,4.9144,4.9319,382288,0
2008-03-13,4.8674,5.154,4.7622,5.084,657918,0
2008-03-14,5.1309,5.1835,4.8791,4.99,369724,0
2008-03-17,4.8031,5.0255,4.8031,4.8791,500998,0
2008-03-18,5.0255,5.1309,4.9144,5.1133,754029,0
2008-03-19,5.154,5.1774,4.8384,4.8384,532277,0
2008-03-20,4.8265,5.0605,4.8265,5.0196,1549916,0
2008-03-24,5.0196,5.2422,5.0078,5.1483,643554,0
2008-03-25,5.1659,5.4348,5.1659,5.3883,604194,0
2008-03-26,5.4291,5.5753,5.3062,5.4525,1117118,0
2008-03-27,5.4993,5.7333,5.4643,5.6924,1314760,0
2008-03-28,5.6924,5.8502,5.6748,5.7743,984919,0
2008-03-31,5.8385,5.9731,5.8151,5.9264,997341,0
2008-04-01,5.9498,6.2131,5.8679,6.2014,1571198,0
2008-04-02,6.2248,6.2892,6.102,6.2248,1082418,0
2008-04-03,6.2071,6.2189,5.9031,6.0903,1135381,0
2008-04-04,6.1253,6.2071,5.9848,6.1137,908729,0
2008-04-07,6.1605,6.2482,6.0903,6.1137,474733,0
2008-04-08,6.1371,6.2364,6.0726,6.2014,790331,0
2008-04-09,6.2306,6.2423,6.0785,6.149,587239,0
2008-04-10,6.1664,6.2423,6.102,6.1837,599658,0
2008-04-11,6.1195,6.1955,6.0667,6.0903,522192,0
2008-04-14,6.1137,6.3827,6.0785,6.3126,958229,0
2008-04-15,6.3066,6.4295,6.2658,6.4061,434998,0
2008-04-16,6.4527,6.6517,6.3943,6.6344,653663,0
2008-04-17,6.5992,6.6579,6.4997,6.6226,322773,0
2008-04-18,6.6226,6.8272,6.535,6.7688,972224,0
2008-04-21,6.6867,6.944,6.6867,6.9152,595101,0
2008-04-22,6.8624,6.8918,6.5112,6.5816,1413399,0
2008-04-23,6.2774,6.2774,5.2422,5.4993,3953132,0
2008-04-24,5.4466,5.5871,5.3413,5.4525,1859356,0
2008-04-25,5.5284,5.5284,5.3532,5.4054,1227738,0
2008-04-28,5.4054,5.4175,5.2126,5.2595,1380846,0
2008-04-29,5.2009,5.2652,5.0488,5.0724,770332,0
2008-04-30,5.043,5.1072,4.9319,4.9786,1060984,0
2008-05-01,4.99,5.0139,4.8735,4.9611,817846,0
2008-05-02,4.9551,5.0313,4.9026,4.9026,897461,0
2008-05-05,4.9551,5.0548,4.8849,5.0019,600054,0
2008-05-06,4.9963,5.2185,4.9551,5.2009,997692,0
2008-05-07,5.1891,5.1891,5.0019,5.0196,513863,0
2008-05-08,5.0196,5.1309,4.9963,5.1133,461054,0
2008-05-09,5.1309,5.1309,5.0488,5.0781,403634,0
2008-05-12,5.0781,5.154,5.0488,5.119,419047,0
2008-05-13,5.0957,5.3296,5.0957,5.3062,533950,0
2008-05-14,5.3413,5.3472,5.2185,5.2242,579262,0
2008-05-15,5.2712,5.3062,5.2009,5.2712,421823,0
2008-05-16,5.3062,5.5462,5.3062,5.5169,764091,0
2008-05-19,5.4817,5.6807,5.4348,5.6278,897279,0
2008-05-20,5.552,5.6689,5.4876,5.6278,603116,0
2008-05-21,5.7041,5.78,5.5578,5.6924,745152,0
2008-05-22,5.6748,5.7216,5.6339,5.7156,783465,0
2008-05-23,5.6807,5.6866,5.4935,5.552,960050,0
2008-05-27,5.5404,5.6689,5.4993,5.5987,620364,0
2008-05-28,5.6104,5.7743,5.5284,5.7626,657022,0
2008-05-29,5.7276,5.78,5.6573,5.7743,519434,0
2008-05-30,5.8095,5.8798,5.7216,5.8385,733652,0
2008-06-02,5.745,5.9498,5.7333,5.8445,631725,0
2008-06-03,5.8502,5.9671,5.7919,5.9264,985179,0
2008-06-04,5.8502,6.0611,5.8502,5.8798,561732,0
2008-06-05,5.8914,6.2423,5.8502,6.2423,504960,0
2008-06-06,6.2189,6.2364,6.0025,6.0492,801206,0
2008-06-09,6.0611,6.1897,5.9848,6.0667,542813,0
2008-06-10,6.0084,6.0084,5.7861,5.856,808211,0
2008-06-11,5.8679,5.938,5.8211,5.8798,623991,0
2008-06-12,5.8621,5.8914,5.7156,5.7861,661558,0
2008-06-13,5.7976,5.8854,5.7976,5.8798,415343,0
2008-06-16,5.8798,5.9908,5.8385,5.9731,448107,0
2008-06-17,5.9555,6.0434,5.897,6.0375,649445,0
2008-06-18,6.0375,6.1137,5.9671,6.0785,1002842,0
2008-06-19,6.1195,6.1837,5.9441,6.014,1304394,0
2008-06-20,6.0025,6.1721,5.8798,5.9615,1249418,0
2008-06-23,5.9731,6.4644,5.9441,6.4355,1603312,0
2008-06-24,6.3592,6.4997,6.254,6.3126,1260630,0
2008-06-25,6.3009,6.4003,6.1543,6.4003,995771,0
2008-06-26,6.3651,6.488,6.2774,6.4238,1142499,0
2008-06-27,6.4527,6.535,6.4061,6.5289,829752,0
2008-06-30,6.605,6.605,6.488,6.5526,805709,0
2008-07-01,6.4939,6.6634,6.4355,6.6517,885481,0
2008-07-02,6.7219,6.7864,6.6107,6.6814,1395253,0
2008-07-03,6.6694,6.7044,6.4644,6.4939,684511,0
2008-07-07,6.4411,6.4997,6.102,6.2248,1220492,0
2008-07-08,6.1311,6.2658,6.0084,6.2364,699963,0
2008-07-09,6.3592,6.4355,6.055,6.0785,616814,0
2008-07-10,6.0434,6.178,5.8914,6.149,1060977,0
2008-07-11,6.2071,6.6284,6.1664,6.535,949041,0
2008-07-14,6.535,6.7219,6.4764,6.6985,1007534,0
2008-07-15,6.7573,6.7864,6.4238,6.4411,1020237,0
2008-07-16,6.4355,6.5698,6.3185,6.5698,639924,0
2008-07-17,6.6928,6.6928,6.178,6.3477,946138,0
2008-07-18,6.3301,6.5172,6.2658,6.4527,993206,0
2008-07-21,6.5405,6.7514,6.3533,6.6634,1620662,0
2008-07-22,6.6284,6.8215,6.5698,6.7923,1297981,0
2008-07-23,7.0144,7.0203,6.5641,6.64,2291648,0
2008-07-24,6.7747,6.7864,5.7216,6.1837,2425630,0
2008-07-25,6.5289,6.8741,6.2131,6.8741,1777764,0
2008-07-28,6.8507,6.9388,6.6752,6.7923,900319,0
2008-07-29,6.798,6.9388,6.5698,6.6752,1155451,0
2008-07-30,6.9326,7.0203,6.6867,6.944,1786284,0
2008-07-31,6.944,6.944,6.6867,6.7044,1167749,0
2008-08-01,6.7044,6.8918,6.5698,6.8038,943021,0
2008-08-04,6.8215,6.8391,6.4527,6.5405,1281648,0
2008-08-05,6.4822,6.6284,6.3241,6.4705,1099297,0
2008-08-06,6.488,6.6517,6.3477,6.5992,1867642,0
2008-08-07,6.5992,6.8215,6.5992,6.7103,1352285,0
2008-08-08,6.6284,6.7923,6.5641,6.6985,906214,0
2008-08-11,6.7806,6.9914,6.6867,6.9793,1576771,0
2008-08-12,6.9914,7.1199,6.9208,6.9736,2648816,0
2008-08-13,6.9679,7.1899,6.8741,7.1842,1869149,0
2008-08-14,7.231,7.2427,7.0264,7.1784,1406300,0
2008-08-15,7.1199,7.2777,6.7747,6.8507,1882162,0
2008-08-18,6.8856,6.9736,6.7219,6.7573,989515,0
2008-08-19,6.7573,7.0028,6.6517,6.8624,902605,0
2008-08-20,6.9793,7.2134,6.9091,7.1842,735097,0
2008-08-21,7.1899,7.2777,7.0674,7.1549,1070978,0
2008-08-22,7.1258,7.1258,6.8976,6.956,644288,0
2008-08-25,7.0088,7.1374,6.8684,6.9035,680185,0
2008-08-26,6.985,7.1199,6.9326,7.0791,719075,0
2008-08-27,7.1899,7.313,7.1431,7.2543,1264138,0
2008-08-28,7.313,7.3713,7.1024,7.2837,755814,0
2008-08-29,7.3305,7.3773,7.0905,7.1081,626302,0
2008-09-02,6.3416,7.0966,6.3416,6.5233,1024627,0
2008-09-03,6.488,6.64,6.254,6.3241,973830,0
2008-09-04,6.3009,6.3592,6.0611,6.1721,897161,0
2008-09-05,6.2071,6.2832,5.9498,6.102,868774,0
2008-09-08,6.1543,6.2248,5.9031,5.9671,678020,0
2008-09-09,5.897,5.9322,5.6222,5.6222,1381015,0
2008-09-10,5.6278,5.8445,5.5404,5.6458,2126729,0
2008-09-11,5.552,5.6748,5.4876,5.552,1567792,0
2008-09-12,5.6339,6.5464,5.5578,6.2131,2101737,0
2008-09-15,5.9498,5.9498,5.5929,5.6748,1726496,0
2008-09-16,5.6104,6.1137,5.6104,6.1077,1699267,0
2008-09-17,5.9498,6.1371,5.6924,5.8095,1493261,0
2008-09-18,5.9848,6.7806,5.9671,6.6284,1809971,0
2008-09-19,7.0498,7.3598,6.6344,6.8856,4271258,0
2008-09-22,6.7688,7.0203,6.6459,6.7864,951138,0
2008-09-23,6.7454,6.7688,6.1253,6.2248,1355617,0
2008-09-24,6.3009,6.3009,6.1253,6.1253,1499109,0
2008-09-25,6.1371,6.1837,6.0667,6.1371,1316957,0
2008-09-26,6.0785,6.2189,5.6924,5.8798,1250506,0
2008-09-29,5.7566,5.7566,5.1309,5.2185,1492269,0
2008-09-30,5.4233,5.5753,5.1659,5.4817,856516,0
2008-10-01,5.4525,5.4993,5.0724,5.2126,690307,0
2008-10-02,5.154,5.2712,4.6977,4.7445,941358,0
2008-10-03,4.7973,5.043,4.5808,4.5925,1120026,0
2008-10-06,4.5633,4.5925,3.9198,4.4988,1264197,0
2008-10-07,4.5984,4.7327,4.0719,4.1012,1368932,0
2008-10-08,3.9783,4.4871,3.797,4.1886,1695236,0
2008-10-09,4.2591,4.3936,3.6681,3.7792,1388632,0
2008-10-10,3.6797,3.8203,3.1299,3.75,1834295,0
2008-10-13,3.9958,4.452,3.8963,4.452,1191447,0
2008-10-14,4.651,4.8735,4.1185,4.2883,708547,0
2008-10-15,4.0833,4.2004,3.8203,3.8437,1568906,0
2008-10-16,3.7268,4.1303,3.6447,4.0132,2339778,0
2008-10-17,3.8788,4.1831,3.6916,3.709,1132464,0
2008-10-20,3.8437,4.2065,3.791,4.1947,1840617,0
2008-10-21,4.0719,4.1479,3.8437,3.8847,1983506,0
2008-10-22,3.7149,3.7149,3.3755,3.4749,1065247,0
2008-10-23,3.5395,3.7033,3.2119,3.4342,1075608,0
2008-10-24,3.2003,3.2879,3.1299,3.2119,724791,0
2008-10-27,3.1299,3.2119,2.8726,2.8959,1020579,0
2008-10-28,3.013,3.165,2.7731,3.1418,1195182,0
2008-10-29,3.2003,3.6447,3.1884,3.5102,1057316,0
2008-10-30,3.6038,3.8612,3.5102,3.8262,909952,0
2008-10-31,3.8378,4.1831,3.5744,4.1303,1405791,0
2008-11-03,4.0191,4.1246,3.7033,3.797,757097,0
2008-11-04,3.9198,4.2649,3.9022,4.224,831410,0
2008-11-05,4.1012,4.2649,3.8847,3.9138,725554,0
2008-11-06,3.8378,3.8496,3.5218,3.5629,1191856,0
2008-11-07,3.6097,3.7149,3.5395,3.6797,447790,0
2008-11-10,3.8088,3.8847,3.5569,3.633,472540,0
2008-11-11,3.5218,3.7385,3.4867,3.5513,527930,0
2008-11-12,3.4575,3.6214,3.2763,3.2763,839299,0
2008-11-13,3.2586,3.8904,3.1533,3.8904,875574,0
2008-11-14,3.8673,3.8673,3.2586,3.3582,723685,0
2008-11-17,3.2586,3.4398,3.1769,3.1941,616178,0
2008-11-18,3.1299,3.2938,3.0191,3.1241,720675,0
2008-11-19,3.1123,3.1884,2.8608,2.8608,507815,0
2008-11-20,2.7905,2.8199,2.3461,2.3694,670901,0
2008-11-21,2.381,2.9836,2.352,2.9135,1144162,0
2008-11-24,3.0361,3.1183,2.9195,3.1183,1251409,0
2008-11-25,3.1241,3.1941,2.8433,3.0598,1540886,0
2008-11-26,2.9955,3.3755,2.9546,3.3755,652109,0
2008-11-28,3.4226,3.4226,3.2353,3.3522,189168,0
2008-12-01,3.2293,3.3992,3.165,3.2293,1486931,0
2008-12-02,3.247,3.481,3.1358,3.3933,2588580,0
2008-12-03,3.1941,3.4867,3.165,3.3992,913660,0
2008-12-04,3.2938,3.4633,2.9659,3.0715,586716,0
2008-12-05,3.0361,3.0774,2.7321,3.0774,846094,0
2008-12-08,3.2353,3.5921,3.2353,3.4927,967678,0
2008-12-09,3.4105,3.8318,3.4105,3.5218,419594,0
2008-12-10,3.6156,3.8553,3.5629,3.7558,451697,0
2008-12-11,3.7852,3.9022,3.4105,3.5161,448735,0
2008-12-12,3.405,3.6447,3.2703,3.633,446509,0
2008-12-15,3.6858,3.8612,3.4575,3.5513,284256,0
2008-12-16,3.6681,3.9431,3.5744,3.9431,862144,0
2008-12-17,3.8788,3.9722,3.797,3.9022,620805,0
2008-12-18,3.8729,3.9607,3.5979,3.6214,517753,0
2008-12-19,3.6681,3.9198,3.6097,3.7206,1071728,0
2008-12-22,3.7441,3.7619,3.364,3.4927,478665,0
2008-12-23,3.6156,3.6214,3.1358,3.247,702545,0
2008-12-24,3.2293,3.364,3.1941,3.3522,188019,0
2008-12-26,3.3755,3.4749,3.329,3.4284,361734,0
2008-12-29,3.5335,3.6447,3.4342,3.6156,617890,0
2008-12-30,3.5513,3.7385,3.5454,3.7206,507588,0
2008-12-31,3.75,4.0132,3.6624,3.8088,599271,0
2009-01-02,3.8788,4.1126,3.8318,4.0484,414749,0
2009-01-05,4.0661,4.3411,3.9783,4.306,511866,0
2009-01-06,4.4286,4.4638,4.2065,4.2998,660438,0
2009-01-07,4.2065,4.2065,3.8788,3.9607,432005,0
2009-01-08,3.9258,4.2182,3.8788,4.1947,599802,0
2009-01-09,4.1947,4.1947,3.8612,3.9138,489477,0
2009-01-12,3.8553,3.8553,3.6974,3.797,551720,0
2009-01-13,3.7792,3.8729,3.6797,3.75,575592,0
2009-01-14,3.6681,3.6681,3.3933,3.4342,521816,0
2009-01-15,3.4105,3.5744,3.2233,3.5744,435099,0
2009-01-16,3.6273,3.6273,3.1709,3.2586,808768,0
2009-01-20,3.2586,3.3231,2.8375,2.8491,1078909,0
2009-01-21,3.0421,3.3054,2.8491,3.2703,709727,0
2009-01-22,3.1358,3.247,3.0421,3.083,685737,0
2009-01-23,2.9659,3.3933,2.9487,3.2293,1055398,0
2009-01-26,3.247,3.4693,3.1592,3.329,442937,0
2009-01-27,3.3346,3.3755,3.2119,3.3346,865595,0
2009-01-28,3.2995,3.4693,3.2353,3.364,651040,0
2009-01-29,3.2879,3.3171,3.0715,3.1065,599328,0
2009-01-30,3.1299,3.1475,2.8901,2.9016,1016396,0
2009-02-02,2.9195,3.007,2.8199,2.9195,550372,0
2009-02-03,2.937,2.9603,2.6855,2.8316,849935,0
2009-02-04,2.8316,2.9077,2.7321,2.7437,990220,0
2009-02-05,2.7087,2.8142,2.6443,2.7671,1166368,0
2009-02-06,2.697,2.8665,2.697,2.8433,690635,0
2009-02-09,2.8608,2.8959,2.7905,2.8256,609560,0
2009-02-10,2.8256,2.9077,2.5332,2.6209,1093913,0
2009-02-11,2.6736,2.7321,2.5391,2.5801,503710,0
2009-02-12,2.5332,2.5858,2.463,2.5625,639585,0
2009-02-13,2.5625,2.6503,2.5215,2.5332,580349,0
2009-02-17,2.381,2.4221,2.3341,2.3341,570113,0
2009-02-18,2.3694,2.4221,2.27,2.3753,569232,0
2009-02-19,2.4045,2.4278,2.2757,2.2934,669850,0
2009-02-20,2.2408,2.2992,2.1587,2.2525,472381,0
2009-02-23,2.2757,2.3341,2.0476,2.0653,532393,0
2009-02-24,2.1063,2.3225,2.0532,2.2992,897871,0
2009-02-25,2.2641,2.2992,2.2056,2.229,529325,0
2009-02-26,2.27,2.4105,2.229,2.2408,530445,0
2009-02-27,2.1822,2.3574,2.1469,2.2757,328024,0
2009-03-02,2.2173,2.352,2.1353,2.1529,807038,0
2009-03-03,2.188,2.2525,2.112,2.2056,1155038,0
2009-03-04,2.2525,2.3109,2.1822,2.2525,431670,0
2009-03-05,2.1998,2.27,2.0712,2.1003,432576,0
2009-03-06,2.1295,2.2056,2.0182,2.112,297641,0
2009-03-09,2.0944,2.2641,2.0944,2.1353,190006,0
2009-03-10,2.2115,2.3461,2.2056,2.2641,377834,0
2009-03-11,2.2934,2.3225,2.1529,2.229,386004,0
2009-03-12,2.2173,2.4221,2.1587,2.4162,509412,0
2009-03-13,2.4045,2.4397,2.3109,2.381,373733,0
2009-03-16,2.3869,2.5916,2.2873,2.463,934554,0
2009-03-17,2.4397,2.5509,2.3461,2.5448,887719,0
2009-03-18,2.5448,2.6384,2.4397,2.6326,439714,0
2009-03-19,2.6912,2.7555,2.6209,2.6326,371772,0
2009-03-20,2.6677,2.7497,2.5391,2.5509,1055836,0
2009-03-23,2.5916,2.7555,2.5916,2.7497,616959,0
2009-03-24,2.7262,2.779,2.6618,2.7028,624563,0
2009-03-25,2.7437,2.8726,2.6384,2.7905,447323,0
2009-03-26,2.8142,2.855,2.7205,2.8199,581254,0
2009-03-27,2.7437,2.7437,2.5391,2.5448,539620,0
2009-03-30,2.4981,2.7087,2.3927,2.5975,915118,0
2009-03-31,2.6443,2.6855,2.5683,2.5858,497915,0
2009-04-01,2.5273,2.6618,2.5097,2.6151,381564,0
2009-04-02,2.7028,2.9487,2.7028,2.8726,532368,0
2009-04-03,2.855,2.9309,2.8083,2.8608,573584,0
2009-04-06,2.8256,2.855,2.7437,2.7905,425948,0
2009-04-07,2.7437,2.7847,2.6093,2.6151,575201,0
2009-04-08,2.6503,2.697,2.5391,2.6618,349270,0
2009-04-09,2.7497,2.8841,2.7497,2.8665,409217,0
2009-04-13,2.8021,2.8608,2.6855,2.8491,387968,0
2009-04-14,2.7847,2.9016,2.6503,2.7965,840015,0
2009-04-15,2.7905,2.9897,2.7321,2.9427,822664,0
2009-04-16,2.9659,3.5685,2.9195,3.4867,1647920,0
2009-04-17,3.4693,3.8318,3.329,3.7678,1540799,0
2009-04-20,3.6273,3.6273,3.3755,3.5102,1547615,0
2009-04-21,3.4927,3.9022,3.4749,3.75,1005705,0
2009-04-22,3.4693,3.8612,3.4633,3.6916,983991,0
2009-04-23,3.7149,3.9492,3.6273,3.7558,1250174,0
2009-04-24,3.8378,4.0368,3.6624,3.9783,1055276,0
2009-04-27,3.8612,3.8904,3.6097,3.6739,1065109,0
2009-04-28,3.6447,3.8553,3.5569,3.7558,1422472,0
2009-04-29,3.9022,4.2414,3.9022,4.1126,1637873,0
2009-04-30,4.1126,4.2532,3.9722,4.1714,1389488,0
2009-05-01,4.2182,4.5633,4.1947,4.4871,929059,0
2009-05-04,4.5283,4.5283,4.3995,4.5222,1416125,0
2009-05-05,4.4699,4.5399,4.2883,4.4814,1130442,0
2009-05-06,4.5573,4.6334,4.3702,4.5222,1096496,0
2009-05-07,4.616,4.6685,4.1947,4.2825,805115,0
2009-05-08,4.382,4.6043,4.3643,4.5808,581887,0
2009-05-11,4.4404,4.4755,4.1947,4.1947,757029,0
2009-05-12,4.2883,4.2883,4.0601,4.1886,976035,0
2009-05-13,4.1126,4.1597,3.8203,3.8262,668952,0
2009-05-14,3.8318,3.8378,3.633,3.6447,1545830,0
2009-05-15,3.633,3.75,3.5803,3.6624,1044395,0
2009-05-18,3.6797,3.9722,3.6447,3.9546,920997,0
2009-05-19,3.9258,3.9958,3.8203,3.9022,638130,0
2009-05-20,3.9198,4.0601,3.9022,3.9546,827906,0
2009-05-21,3.8318,3.8437,3.709,3.7619,1055607,0
2009-05-22,3.8143,3.8437,3.7033,3.709,432536,0
2009-05-26,3.6624,3.9022,3.6097,3.8553,800583,0
2009-05-27,3.8904,3.9258,3.7852,3.797,343643,0
2009-05-28,3.8437,4.0543,3.75,3.9722,557381,0
2009-05-29,4.0076,4.0893,3.9198,4.0368,754823,0
2009-06-01,4.1364,4.1831,3.9722,4.0776,926009,0
2009-06-02,4.0543,4.2065,3.9842,4.1597,1378672,0
2009-06-03,4.0833,4.1537,3.9783,4.1479,944536,0
2009-06-04,4.2065,4.2707,4.0833,4.2182,431848,0
2009-06-05,4.2825,4.306,4.0543,4.0893,451061,0
2009-06-08,4.0719,4.0953,3.797,3.9258,802720,0
2009-06-09,3.9431,3.9546,3.8673,3.9081,433174,0
2009-06-10,3.9667,3.9722,3.797,3.9373,686019,0
2009-06-11,3.9431,4.0191,3.8847,3.9492,443347,0
2009-06-12,3.8904,3.9258,3.7734,3.9198,280146,0
2009-06-15,3.8553,3.8553,3.7033,3.797,1037402,0
2009-06-16,3.8729,3.8788,3.6214,3.6214,355332,0
2009-06-17,3.6739,3.6739,3.4517,3.4927,833746,0
2009-06-18,3.4927,3.5044,3.3755,3.4575,473597,0
2009-06-19,3.4985,3.5513,3.3992,3.4226,624729,0
2009-06-22,3.3697,3.3697,3.083,3.1065,711813,0
2009-06-23,3.1418,3.2233,3.0481,3.1065,541965,0
2009-06-24,3.1123,3.247,3.0715,3.2058,667066,0
2009-06-25,3.1826,3.4693,3.165,3.405,849106,0
2009-06-26,3.364,3.4165,3.2938,3.3582,587874,0
2009-06-29,3.4342,3.4342,3.2003,3.2995,591958,0
2009-06-30,3.2703,3.3346,3.165,3.2586,858825,0
2009-07-01,3.3462,3.481,3.2177,3.2233,683966,0
2009-07-02,3.1418,3.1592,3.0655,3.1592,484507,0
2009-07-06,3.083,3.083,2.9719,3.0598,413812,0
2009-07-07,3.0598,3.0715,2.8901,2.9016,556518,0
2009-07-08,2.9077,2.9897,2.7671,2.9659,519438,0
2009-07-09,2.9546,3.1007,2.9195,3.0009,480277,0
2009-07-10,2.9603,3.0009,2.8959,2.9897,216106,0
2009-07-13,2.9897,3.1358,2.8608,3.1299,465340,0
2009-07-14,3.1358,3.2353,3.0948,3.1769,607469,0
2009-07-15,3.2353,3.4456,3.2353,3.4165,618242,0
2009-07-16,3.3992,3.4749,3.329,3.4575,389517,0
2009-07-17,3.4456,3.6447,3.364,3.5569,819989,0
2009-07-20,3.6156,3.6156,3.405,3.4867,879387,0
2009-07-21,3.5102,3.5218,3.364,3.3992,1192369,0
2009-07-22,3.405,3.4633,3.3171,3.364,418621,0
2009-07-23,3.3755,3.5454,3.3522,3.5102,550873,0
2009-07-24,3.4633,3.6447,3.4517,3.5979,475550,0
2009-07-27,3.5921,3.6273,3.4165,3.4517,519116,0
2009-07-28,3.4575,3.4575,3.241,3.329,639746,0
2009-07-29,3.2938,3.2938,3.1299,3.1592,561610,0
2009-07-30,3.1709,3.2586,3.1533,3.1884,537806,0
2009-07-31,3.1592,3.2879,3.1533,3.2058,591908,0
2009-08-03,3.247,3.3933,3.2353,3.3874,685728,0
2009-08-04,3.3582,3.4456,3.3231,3.4105,446142,0
2009-08-05,3.3755,3.405,3.247,3.364,580109,0
2009-08-06,3.3404,3.3815,3.2293,3.3171,470759,0
2009-08-07,3.3933,3.4517,3.2233,3.3755,578511,0
2009-08-10,3.3582,3.3582,3.2528,3.3522,773300,0
2009-08-11,3.3755,3.3755,3.2293,3.247,285184,0
2009-08-12,3.247,3.3462,3.241,3.2703,355554,0
2009-08-13,3.2995,3.3346,3.1884,3.2293,445665,0
2009-08-14,3.2644,3.2644,3.0421,3.0948,438715,0
2009-08-17,3.013,3.0361,2.9427,2.9603,310733,0
2009-08-18,2.9659,3.0246,2.925,3.013,580016,0
2009-08-19,2.9779,3.0948,2.9427,3.083,274652,0
2009-08-20,3.0715,3.1183,3.0246,3.054,325370,0
2009-08-21,3.1183,3.2763,3.0481,3.1884,861976,0
2009-08-24,3.2528,3.2528,3.1533,3.1769,391143,0
2009-08-25,3.2293,3.2293,3.0948,3.1007,307658,0
2009-08-26,3.083,3.1533,3.0598,3.1123,271557,0
2009-08-27,3.1065,3.1769,3.0009,3.1709,438077,0
2009-08-28,3.2177,3.2528,3.1299,3.2233,383320,0
2009-08-31,3.1769,3.6038,3.1533,3.5629,1306423,0
2009-09-01,3.5629,3.5629,3.2119,3.2119,2089494,0
2009-09-02,3.2003,3.2763,3.0481,3.1418,3170087,0
2009-09-03,3.1533,3.3697,3.1533,3.3522,1070025,0
2009-09-04,3.3582,3.5278,3.3522,3.5044,648635,0
2009-09-08,3.5629,3.6681,3.5569,3.5979,565265,0
2009-09-09,3.6273,3.7558,3.5744,3.6797,520913,0
2009-09-10,3.633,3.8553,3.633,3.8027,516550,0
2009-09-11,3.7852,3.8963,3.7852,3.8553,358412,0
2009-09-14,3.8088,3.8963,3.75,3.8904,562190,0
2009-09-15,3.8904,3.9958,3.8673,3.9898,356852,0
2009-09-16,4.0017,4.2649,4.0017,4.2182,574462,0
2009-09-17,4.2356,4.2649,3.8847,4.0661,886683,0
2009-09-18,4.0427,4.1185,3.8673,3.9373,601268,0
2009-09-21,3.8788,4.0661,3.7852,4.0076,370175,0
2009-09-22,4.0601,4.1303,4.031,4.0893,362169,0
2009-09-23,4.0953,4.1479,4.031,4.0543,307767,0
2009-09-24,4.0427,4.1012,3.9842,4.0543,451956,0
2009-09-25,4.0484,4.1185,3.9546,4.0252,310626,0
2009-09-28,4.0661,4.2532,4.031,4.1831,380415,0
2009-09-29,4.1479,4.1655,3.9958,4.0893,677805,0
2009-09-30,4.0893,4.1714,3.9783,4.0893,484001,0
2009-10-01,4.0484,4.0661,3.9022,3.9138,316706,0
2009-10-02,3.8143,3.9022,3.7678,3.8318,392257,0
2009-10-05,3.8496,4.0191,3.8378,3.9898,569293,0
2009-10-06,4.031,4.1364,3.9842,4.0719,249287,0
2009-10-07,4.0368,4.1364,4.031,4.107,214676,0
2009-10-08,4.1364,4.2532,4.1126,4.2065,201022,0
2009-10-09,4.224,4.2532,4.1537,4.1655,201034,0
2009-10-12,4.1831,4.2356,4.0893,4.1597,224522,0
2009-10-13,4.1419,4.1597,4.0543,4.1364,174650,0
2009-10-14,4.1246,4.2414,4.1246,4.2298,255890,0
2009-10-15,4.1886,4.3936,4.0719,4.376,677336,0
2009-10-16,4.3411,4.4286,4.224,4.382,278038,0
2009-10-19,4.4111,4.4111,4.2649,4.3643,253228,0
2009-10-20,4.3875,4.3875,4.1655,4.2591,205342,0
2009-10-21,4.2532,4.3643,4.1771,4.1831,383736,0
2009-10-22,4.1655,4.335,4.0776,4.3233,337322,0
2009-10-23,4.3291,4.3702,4.0776,4.1126,254393,0
2009-10-26,4.1303,4.2766,3.8904,3.8963,376556,0
2009-10-27,3.9022,4.0543,3.8904,3.9958,275102,0
2009-10-28,4.0017,4.0076,3.5921,3.6566,1191295,0
2009-10-29,3.7149,3.9081,3.7149,3.8847,444177,0
2009-10-30,3.8612,3.8612,3.6097,3.6447,716424,0
2009-11-02,3.6681,3.75,3.5685,3.6447,308397,0
2009-11-03,3.5863,3.7149,3.5803,3.6974,633725,0
2009-11-04,3.7619,3.7734,3.5744,3.5744,446293,0
2009-11-05,3.5979,3.797,3.5921,3.7792,299737,0
2009-11-06,3.7033,3.8318,3.6974,3.797,304159,0
2009-11-09,3.8553,3.9138,3.797,3.8437,308189,0
2009-11-10,3.8027,3.9492,3.7852,3.9492,418741,0
2009-11-11,4.0191,4.1364,3.9607,4.0132,429263,0
2009-11-12,4.0661,4.0661,3.8203,3.8437,359618,0
2009-11-13,3.8673,3.8904,3.7326,3.8088,212174,0
2009-11-16,3.8612,4.0132,3.8262,3.9607,474503,0
2009-11-17,3.9258,4.0017,3.8378,3.9958,218285,0
2009-11-18,4.0076,4.0132,3.8788,3.9081,186728,0
2009-11-19,3.8612,3.8904,3.6447,3.7326,311798,0
2009-11-20,3.6797,3.7268,3.6273,3.6974,345126,0
2009-11-23,3.7852,4.0427,3.7852,3.9138,603813,0
2009-11-24,3.9258,3.9373,3.8088,3.9138,203933,0
2009-11-25,3.9258,3.9667,3.8847,3.9373,158796,0
2009-11-27,3.8088,3.8378,3.7441,3.7441,132296,0
2009-11-30,3.7149,3.7734,3.6739,3.7678,381217,0
2009-12-01,3.8203,3.8847,3.7852,3.8203,258328,0
2009-12-02,3.8203,3.9022,3.75,3.791,264022,0
2009-12-03,3.8088,3.8673,3.7852,3.8203,286718,0
2009-12-04,3.8904,4.031,3.8088,3.9492,505449,0
2009-12-07,3.9258,4.0893,3.8729,4.0776,865560,0
2009-12-08,4.0427,4.0953,3.8203,3.8673,532007,0
2009-12-09,3.8673,3.8788,3.639,3.7033,443192,0
2009-12-10,3.7206,3.8088,3.6797,3.709,266928,0
2009-12-11,3.7441,3.8203,3.709,3.797,315484,0
2009-12-14,3.8437,3.9842,3.8318,3.9722,464087,0
2009-12-15,3.9607,4.1537,3.9607,4.0776,446151,0
2009-12-16,4.1303,4.2298,4.0893,4.1947,300618,0
2009-12-17,4.1479,4.224,4.0953,4.1185,457612,0
2009-12-18,4.1771,4.2883,4.1479,4.2532,812841,0
2009-12-21,4.335,4.335,4.2065,4.2356,333686,0
2009-12-22,4.2356,4.2532,4.1537,4.1886,226503,0
2009-12-23,4.2298,4.2707,4.1831,4.2298,230865,0
2009-12-24,4.2649,4.2649,4.1126,4.1479,145799,0
2009-12-28,4.1597,4.2065,4.1479,4.2065,131778,0
2009-12-29,4.2182,4.2475,4.1886,4.2182,518056,0
2009-12-30,4.1771,4.2065,4.1364,4.1714,129947,0
2009-12-31,4.1597,4.1771,4.0427,4.0543,190641,0
2010-01-04,4.1364,4.2766,4.1303,4.2707,426865,0
2010-01-05,4.2883,4.7094,4.1537,4.5573,1129790,0
2010-01-06,4.5692,4.7388,4.4932,4.7094,1433631,0
2010-01-07,4.7157,4.973,4.6569,4.8908,1432148,0
2010-01-08,4.844,4.9084,4.8031,4.8735,746682,0
2010-01-11,4.9084,4.9144,4.8031,4.8089,402455,0
2010-01-12,4.7797,4.8384,4.6451,4.7212,320621,0
2010-01-13,4.7445,4.8265,4.6803,4.8031,294303,0
2010-01-14,4.8031,4.8791,4.7505,4.8031,223269,0
2010-01-15,4.8265,4.8498,4.6977,4.7563,453444,0
2010-01-19,4.7505,4.8559,4.7505,4.8384,509927,0
2010-01-20,4.7679,4.7797,4.6921,4.7563,364417,0
2010-01-21,4.7797,4.8384,4.6977,4.7094,450581,0
2010-01-22,4.6977,4.7212,4.5692,4.5925,392561,0
2010-01-25,4.6393,4.7679,4.5808,4.6977,486586,0
2010-01-26,4.6977,4.8384,4.6275,4.8031,619155,0
2010-01-27,4.8151,4.973,4.6977,4.9551,765785,0
2010-01-28,4.9786,4.9846,4.7914,4.8969,668685,0
2010-01-29,4.9319,5.0488,4.7679,4.8151,830815,0
2010-02-01,4.8498,4.8908,4.7914,4.8735,1069983,0
2010-02-02,4.8969,5.0255,4.7797,4.9319,963126,0
2010-02-03,4.9084,5.084,4.7563,4.8151,449903,0
2010-02-04,4.7563,4.7797,4.5456,4.5573,493906,0
2010-02-05,4.5633,4.6043,4.3585,4.5222,347090,0
2010-02-08,4.4988,4.5222,4.3936,4.4111,355523,0
2010-02-09,4.4755,4.7157,4.452,4.534,434816,0
2010-02-10,4.4988,4.6745,4.4404,4.6393,709973,0
2010-02-11,4.6745,4.7797,4.61,4.7739,573338,0
2010-02-12,4.686,5.0019,4.6451,4.9199,503887,0
2010-02-16,4.9551,5.0255,4.9435,4.9786,458210,0
2010-02-17,5.0139,5.0605,4.6977,4.9551,1213351,0
2010-02-18,4.9667,5.0724,4.9259,5.0605,349811,0
2010-02-19,5.0605,5.1483,5.043,5.0724,576024,0
2010-02-22,5.0957,5.1072,4.9667,4.99,465572,0
2010-02-23,4.9667,4.9786,4.7797,4.8151,669790,0
2010-02-24,4.8205,4.9199,4.7739,4.9199,586008,0
2010-02-25,4.8265,4.8908,4.7797,4.8849,443237,0
2010-02-26,4.9026,4.9026,4.7037,4.8205,415890,0
2010-03-01,4.8559,5.1425,4.8559,4.8908,1768103,0
2010-03-02,4.9667,5.0899,4.9259,5.0548,1942124,0
2010-03-03,5.0488,5.2652,5.043,5.0957,726420,0
2010-03-04,5.0957,5.1309,4.9435,4.973,308400,0
2010-03-05,4.9963,5.0139,4.9199,4.9319,1125888,0
2010-03-08,4.9319,4.9611,4.8735,4.9435,585847,0
2010-03-09,4.9084,4.9786,4.8498,4.9551,1106793,0
2010-03-10,4.9435,4.9551,4.7739,4.8205,634912,0
2010-03-11,4.7797,4.8791,4.7797,4.8205,400218,0
2010-03-12,4.8384,4.8616,4.7797,4.8265,340615,0
2010-03-15,4.8151,4.8265,4.7327,4.8031,839433,0
2010-03-16,4.8151,4.8384,4.7445,4.8384,517517,0
2010-03-17,4.8616,5.0957,4.8616,4.973,862192,0
2010-03-18,4.9551,5.0139,4.616,4.6393,850965,0
2010-03-19,4.6451,4.6626,4.4286,4.5049,564285,0
2010-03-22,4.452,4.5808,4.4054,4.5692,457709,0
2010-03-23,4.5925,4.6393,4.4871,4.61,532263,0
2010-03-24,4.5867,4.616,4.5163,4.5222,399146,0
2010-03-25,4.5692,4.5692,4.3936,4.4054,814451,0
2010-03-26,4.4111,4.4932,4.2414,4.2532,611374,0
2010-03-29,4.3175,4.382,4.2356,4.2475,584597,0
2010-03-30,4.2707,4.417,4.2591,4.3702,538267,0
2010-03-31,4.3702,4.4346,4.335,4.3411,375558,0
2010-04-01,4.3875,4.5049,4.3875,4.4871,360561,0
2010-04-05,4.4988,4.61,4.4871,4.6043,253934,0
2010-04-06,4.5808,4.616,4.5222,4.534,274061,0
2010-04-07,4.5105,4.5456,4.4346,4.4871,331268,0
2010-04-08,4.452,4.5399,4.417,4.534,479524,0
2010-04-09,4.5456,4.5867,4.5163,4.5456,378451,0
2010-04-12,4.5456,4.651,4.534,4.6393,348948,0
2010-04-13,4.6393,4.6393,4.5222,4.61,187234,0
2010-04-14,4.651,4.8151,4.5867,4.8089,323135,0
2010-04-15,4.8031,4.8384,4.7094,4.7327,245549,0
2010-04-16,4.7094,4.7157,4.5515,4.6803,334870,0
2010-04-19,4.6275,4.6451,4.5283,4.5925,495767,0
2010-04-20,4.6569,4.8849,4.616,4.8849,519819,0
2010-04-21,4.9319,4.9667,4.8205,4.9435,448828,0
2010-04-22,4.8908,5.2422,4.8151,5.2303,1110223,0
2010-04-23,5.2185,5.2652,5.0957,5.2071,539753,0
2010-04-26,5.1835,5.2009,5.1309,5.154,342328,0
2010-04-27,5.1133,5.1952,4.9786,5.0139,604608,0
2010-04-28,5.3763,5.5404,5.0488,5.3588,2685647,0
2010-04-29,5.6104,5.7976,5.2945,5.4876,1437445,0
2010-04-30,5.4584,5.5696,5.2945,5.3237,1033207,0
2010-05-03,5.3532,5.4054,5.2945,5.3705,738192,0
2010-05-04,5.2652,5.3357,5.16,5.1835,701991,0
2010-05-05,5.1133,5.1425,4.8674,4.9084,981055,0
2010-05-06,4.8735,4.973,4.3702,4.7563,885136,0
2010-05-07,4.7212,4.8498,4.3936,4.4699,719511,0
2010-05-10,4.7094,4.8384,4.686,4.8205,824429,0
2010-05-11,4.7445,4.9611,4.7327,4.7914,418156,0
2010-05-12,4.8031,5.0605,4.7914,5.0196,619627,0
2010-05-13,4.9846,5.0488,4.9084,4.9551,363156,0
2010-05-14,4.8969,4.9319,4.7037,4.7797,464843,0
2010-05-17,4.8384,4.8616,4.5222,4.6451,702884,0
2010-05-18,4.7388,4.7679,4.616,4.6745,964390,0
2010-05-19,4.6451,4.7094,4.3643,4.4988,1128216,0
2010-05-20,4.2883,4.3411,4.1246,4.1303,981390,0
2010-05-21,4.0719,4.3175,3.9842,4.2123,1156795,0
2010-05-24,4.1831,4.2414,4.0893,4.0893,448523,0
2010-05-25,3.9198,4.107,3.8673,4.0833,1077900,0
2010-05-26,4.1364,4.3233,4.1126,4.3117,1275691,0
2010-05-27,4.452,4.5925,4.4054,4.5105,1323560,0
2010-05-28,4.4638,4.4638,4.2766,4.4054,1135078,0
2010-06-01,4.3411,4.3702,4.1479,4.1831,1073926,0
2010-06-02,4.1947,4.3936,4.1479,4.3936,1068112,0
2010-06-03,4.3875,4.5692,4.382,4.5633,811286,0
2010-06-04,4.5222,4.6393,4.4638,4.4932,922291,0
2010-06-07,4.5222,4.6275,4.4755,4.5105,1063018,0
2010-06-08,4.5283,4.6745,4.4871,4.6451,897925,0
2010-06-09,4.7212,5.0899,4.6921,4.8498,1734070,0
2010-06-10,4.99,5.2009,4.9497,5.1891,2439589,0
2010-06-11,5.1309,5.3763,5.1309,5.3357,2313862,0
2010-06-14,5.3883,5.4408,5.318,5.3883,1697164,0
2010-06-15,5.4584,5.5753,5.3883,5.5636,685453,0
2010-06-16,5.4935,5.6573,5.4643,5.5636,1218680,0
2010-06-17,5.6339,5.6339,5.5169,5.5987,624282,0
2010-06-18,5.6396,5.7743,5.5636,5.745,884622,0
2010-06-21,5.8502,5.8621,5.6339,5.6924,999424,0
2010-06-22,5.7276,5.8095,5.5109,5.5169,1001991,0
2010-06-23,5.4584,5.5404,5.3472,5.476,521578,0
2010-06-24,5.4175,5.4817,5.2945,5.3413,554591,0
2010-06-25,5.3763,5.5929,5.3588,5.5753,1115037,0
2010-06-28,5.5929,5.6689,5.5052,5.6222,696479,0
2010-06-29,5.4817,5.4935,5.318,5.3648,463063,0
2010-06-30,5.3987,5.5101,5.2694,5.3224,784549,0
2010-07-01,5.2886,5.3588,5.084,5.3062,875664,0
2010-07-02,5.3413,5.4701,5.2945,5.4175,541536,0
2010-07-06,5.5169,5.6339,5.2536,5.3296,1300138,0
2010-07-07,5.3413,5.4466,5.3296,5.3999,1650507,0
2010-07-08,5.4876,5.5169,5.4233,5.4876,1774614,0
2010-07-09,5.4935,5.5109,5.4054,5.4584,775021,0
2010-07-12,5.4291,5.4817,5.3357,5.3883,940544,0
2010-07-13,5.5052,5.8095,5.4348,5.7626,1114844,0
2010-07-14,5.751,6.2248,5.6866,6.1897,2037011,0
2010-07-15,6.2658,6.336,5.9965,6.1371,1870752,0
2010-07-16,6.0667,6.0903,5.8621,5.9264,939515,0
2010-07-19,5.9848,6.1253,5.8445,5.9031,1236242,0
2010-07-20,5.7976,6.1721,5.751,6.1721,745695,0
2010-07-21,6.3241,6.5933,6.254,6.3009,2098061,0
2010-07-22,6.4705,6.5992,6.2306,6.4295,1494797,0
2010-07-23,6.4997,6.64,6.336,6.6284,884045,0
2010-07-26,6.6985,6.9269,6.6517,6.9035,1983657,0
2010-07-27,6.944,7.0203,6.6867,6.7806,1184901,0
2010-07-28,7.0203,7.0791,6.5112,7.0437,2288802,0
2010-07-29,7.0437,7.0729,6.6752,6.8272,2103232,0
2010-07-30,6.6694,6.7573,6.4997,6.5055,2359672,0
2010-08-02,6.6284,6.7688,6.5933,6.7103,1852733,0
2010-08-03,6.8155,7.1374,6.6694,7.0554,2018566,0
2010-08-04,7.1664,7.1963,7.0028,7.0847,1208815,0
2010-08-05,7.1199,7.1199,6.9208,6.944,1187959,0
2010-08-06,6.8038,6.956,6.6344,6.8741,1114864,0
2010-08-09,7.0966,7.307,7.0613,7.2254,2237290,0
2010-08-10,7.1664,7.1784,7.032,7.1024,1440386,0
2010-08-11,6.9269,6.9269,6.7044,6.8155,2126697,0
2010-08-12,6.6752,6.7219,6.488,6.6517,1242969,0
2010-08-13,6.64,6.6985,6.5698,6.6284,691122,0
2010-08-16,6.5698,6.7337,6.5526,6.7103,564549,0
2010-08-17,6.8272,7.0966,6.7454,6.9679,909846,0
2010-08-18,6.944,6.944,6.7454,6.8038,1393801,0
2010-08-19,6.6634,6.6634,6.3477,6.3943,1716692,0
2010-08-20,6.2364,6.2892,6.0667,6.2832,1396111,0
2010-08-23,6.3126,6.4295,6.1955,6.3066,1111559,0
2010-08-24,6.1664,6.3943,6.0667,6.3592,1244565,0
2010-08-25,6.2189,6.4822,6.1837,6.4527,1509065,0
2010-08-26,6.5698,6.6867,6.4997,6.5172,2519748,0
2010-08-27,6.6107,6.7103,6.5172,6.6985,1175067,0
2010-08-30,6.6752,6.7337,6.4939,6.5055,1131782,0
2010-08-31,6.4782,6.5604,6.2669,6.3609,1159617,0
2010-09-01,6.5112,6.7044,6.5112,6.6752,1390246,0
2010-09-02,6.7219,6.7337,6.5641,6.6814,698737,0
2010-09-03,6.7278,6.944,6.7278,6.9152,824275,0
2010-09-07,6.8507,6.9326,6.8272,6.8624,778195,0
2010-09-08,6.8684,6.956,6.7864,6.9208,955995,0
2010-09-09,7.0203,7.2134,6.9793,7.0729,1141434,0
2010-09-10,7.1199,7.6229,7.1081,7.582,2620095,0
2010-09-13,7.7402,7.8805,7.582,7.7284,2366278,0
2010-09-14,7.7924,7.8336,7.6464,7.6813,1011415,0
2010-09-15,7.658,7.7284,7.5061,7.6813,883628,0
2010-09-16,7.6464,7.699,7.4708,7.5761,653129,0
2010-09-17,7.6346,7.7402,7.4416,7.6522,1095381,0
2010-09-20,7.7224,8.0852,7.6229,8.0734,1243260,0
2010-09-21,8.0909,8.0909,7.8805,7.9741,1220111,0
2010-09-22,7.9507,8.1438,7.816,7.8627,804339,0
2010-09-23,7.7634,7.8571,7.4592,7.4828,1627131,0
2010-09-24,7.5877,7.7986,7.5645,7.775,1104980,0
2010-09-27,7.8627,7.9975,7.8219,7.8919,1088933,0
2010-09-28,7.9449,8.1084,7.7986,8.0852,908920,0
2010-09-29,8.1145,8.3836,8.0559,8.2313,1278435,0
2010-09-30,8.3953,8.4654,8.0852,8.2549,1198604,0
2010-10-01,8.3426,8.3602,8.0559,8.1263,1243803,0
2010-10-04,8.1145,8.1493,7.9741,8.0794,1035915,0
2010-10-05,8.1962,8.4946,8.1145,8.3718,1796522,0
2010-10-06,8.4304,8.6641,8.3953,8.4887,1034101,0
2010-10-07,8.5825,8.6702,8.29,8.4244,803752,0
2010-10-08,8.4654,8.7928,8.3836,8.758,987135,0
2010-10-11,8.8458,9.0035,8.8046,8.828,1121285,0
2010-10-12,8.828,8.9571,8.5591,8.799,1232115,0
2010-10-13,8.8983,9.2139,8.8809,9.097,900038,0
2010-10-14,9.1382,9.2196,8.9571,9.068,1043128,0
2010-10-15,9.167,9.3142,9.027,9.2668,916710,0
2010-10-18,9.261,9.3201,9.1088,9.2254,863984,0
2010-10-19,9.1556,9.1556,8.6055,8.6995,2193424,0
2010-10-20,8.7756,9.144,8.711,8.9742,1212735,0
2010-10-21,9.0622,9.2727,8.6293,8.8046,1341400,0
2010-10-22,8.7461,9.027,8.5825,9.027,876818,0
2010-10-25,9.0855,9.2254,8.9451,9.0915,947059,0
2010-10-26,9.027,9.2254,8.8927,9.167,789320,0
2010-10-27,9.4118,9.532,8.7053,8.9571,2428379,0
2010-10-28,9.074,9.0855,8.3074,8.6995,2404835,0
2010-10-29,8.6145,8.7559,8.4671,8.5847,1422402,0
2010-11-01,8.6995,8.8866,8.6878,8.8166,1833396,0
2010-11-02,8.9685,8.9685,8.7521,8.8983,1616982,0
2010-11-03,8.9571,9.074,8.8166,9.0035,1606640,0
2010-11-04,9.231,9.63,9.2023,9.578,2170091,0
2010-11-05,9.759,9.857,9.561,9.776,1766062,0
2010-11-08,9.976,10.342,9.887,10.313,2396130,0
2010-11-09,10.538,10.682,9.997,10.126,2443657,0
2010-11-10,10.22,10.573,10.126,10.526,1767945,0
2010-11-11,10.442,10.608,10.121,10.325,1823059,0
2010-11-12,10.181,10.396,9.987,10.104,1252721,0
2010-11-15,10.181,10.602,10.175,10.366,1581135,0
2010-11-16,10.238,10.304,10.026,10.15,1605809,0
2010-11-17,10.144,10.676,10.144,10.595,2105060,0
2010-11-18,10.881,11.151,10.881,11.116,1871225,0
2010-11-19,10.863,10.863,9.947,10.519,5245274,0
2010-11-22,10.735,10.912,10.573,10.835,3115519,0
2010-11-23,10.642,10.698,10.43,10.59,1508640,0
2010-11-24,10.698,10.906,10.693,10.812,1866488,0
2010-11-26,10.759,11.085,10.665,10.935,956450,0
2010-11-29,10.977,11.291,10.806,11.262,1998326,0
2010-11-30,11.156,11.642,11.132,11.423,2516938,0
2010-12-01,11.748,11.882,11.66,11.788,2089500,0
2010-12-02,11.882,12.263,11.823,12.245,1943650,0
2010-12-03,12.245,12.668,11.717,11.977,4779764,0
2010-12-06,12.057,12.56,11.993,12.484,2838164,0
2010-12-07,12.912,13.21,12.608,12.643,3417950,0
2010-12-08,12.73,12.835,12.117,12.226,2887893,0
2010-12-09,12.443,12.478,12.033,12.057,3052396,0
2010-12-10,12.117,12.415,12.086,12.338,1732065,0
2010-12-13,12.766,13.03,12.191,12.233,2695230,0
2010-12-14,12.251,12.286,11.466,11.508,4282229,0
2010-12-15,11.256,11.285,10.789,10.823,4159756,0
2010-12-16,10.829,10.829,10.402,10.741,3149886,0
2010-12-17,10.741,10.881,10.636,10.728,2497214,0
2010-12-20,10.747,10.924,10.544,10.672,1640544,0
2010-12-21,10.722,11.436,10.653,11.43,2471770,0
2010-12-22,11.466,11.478,11.122,11.244,1922365,0
2010-12-23,11.268,11.291,11.073,11.17,1135081,0
2010-12-27,11.062,11.21,10.894,11.01,1090228,0
2010-12-28,10.987,11.05,10.55,10.602,1609480,0
2010-12-29,10.616,10.679,10.182,10.609,2454017,0
2010-12-30,10.598,10.691,10.362,10.426,1326465,0
2010-12-31,10.319,10.829,10.307,10.599,1207178,0
2011-01-03,10.777,11.026,10.741,10.852,1898154,0
2011-01-04,10.953,10.953,10.28,10.595,3291245,0
2011-01-05,10.544,10.906,10.385,10.771,2736666,0
2011-01-06,10.741,10.789,9.483,9.612,4627258,0
2011-01-07,9.624,9.882,9.261,9.811,3439219,0
2011-01-10,9.804,10.203,9.618,10.038,2776257,0
2011-01-11,10.126,10.238,10.007,10.208,1351624,0
2011-01-12,10.325,10.484,10.238,10.268,1330649,0
2011-01-13,10.208,10.257,9.947,10.001,1274055,0
2011-01-14,9.97,10.331,9.653,10.313,1563902,0
2011-01-18,10.298,10.501,10.05,10.15,1437300,0
2011-01-19,10.214,10.28,9.965,10.15,1387665,0
2011-01-20,10.068,10.198,9.8,10.144,1506236,0
2011-01-21,10.331,10.526,9.953,10.001,2490966,0
2011-01-24,10.038,10.038,9.513,9.887,1757567,0
2011-01-25,9.833,10.307,9.705,10.175,2737705,0
2011-01-26,10.385,10.412,9.716,9.993,4600792,0
2011-01-27,10.116,10.602,9.958,10.366,3811967,0
2011-01-28,10.412,10.478,10.05,10.104,1741341,0
2011-01-31,10.088,10.325,9.863,10.285,4116889,0
2011-02-01,10.354,10.501,10.214,10.378,2663328,0
2011-02-02,10.342,10.573,10.226,10.466,1610713,0
2011-02-03,10.442,10.636,10.251,10.567,1477199,0
2011-02-04,10.519,10.532,10.026,10.232,2799691,0
2011-02-07,10.263,10.378,10.22,10.286,3068283,0
2011-02-08,10.304,10.313,10.11,10.226,1304127,0
2011-02-09,10.168,10.232,9.97,10.044,1357759,0
2011-02-10,9.987,10.181,9.936,10.11,878820,0
2011-02-11,10.091,10.193,10.032,10.193,594450,0
2011-02-14,10.193,10.391,10.138,10.292,1087369,0
2011-02-15,10.274,10.32,10.062,10.238,1110798,0
2011-02-16,10.298,10.442,10.193,10.32,1146404,0
2011-02-18,10.771,11.187,10.722,10.935,2211222,0
2011-02-22,10.818,11.291,10.771,10.835,3048088,0
2011-02-23,10.783,11.163,10.478,10.704,2254437,0
2011-02-24,10.672,10.771,10.519,10.682,1564833,0
2011-02-25,10.741,11.122,10.704,11.067,1357809,0
2011-02-28,11.215,11.477,11.132,11.453,3009712,0
2011-03-01,11.572,11.882,11.11,11.187,4394372,0
2011-03-02,11.187,11.539,10.881,11.502,2213101,0
2011-03-03,11.589,11.965,11.533,11.941,2300530,0
2011-03-04,11.987,12.051,11.777,12.033,1956800,0
2011-03-07,12.367,12.62,12.169,12.363,4542507,0
2011-03-08,12.344,12.437,11.959,12.315,2312005,0
2011-03-09,12.344,12.608,12.057,12.123,2834174,0
2011-03-10,11.93,11.93,11.198,11.466,4026273,0
2011-03-11,11.321,11.777,11.285,11.666,2811027,0
2011-03-14,11.472,11.73,11.187,11.678,1916750,0
2011-03-15,11.17,11.87,10.971,11.717,2021254,0
2011-03-16,11.906,12.222,11.613,11.711,3508400,0
2011-03-17,12.012,12.282,11.766,12.141,2449669,0
2011-03-18,12.263,12.596,12.169,12.514,5600484,0
2011-03-21,12.888,13.245,12.723,13.152,3563937,0
2011-03-22,13.269,13.442,12.942,13.062,2801314,0
2011-03-23,13.075,13.293,12.882,13.223,2550744,0
2011-03-24,13.369,13.602,13.174,13.533,2735927,0
2011-03-25,13.573,14.162,13.515,14.035,3196953,0
2011-03-28,14.186,14.521,14.057,14.276,3455136,0
2011-03-29,14.363,14.62,14.258,14.31,3270014,0
2011-03-30,14.69,14.93,14.333,14.819,3744495,0
2011-03-31,14.92,15.05,14.631,14.814,3153086,0
2011-04-01,15.142,15.212,12.608,13.995,8076571,0
2011-04-04,14.368,14.825,14.31,14.615,2940866,0
2011-04-05,14.494,14.705,14.428,14.588,1903304,0
2011-04-06,14.651,14.759,13.788,14.024,2069279,0
2011-04-07,13.979,14.001,13.502,13.724,2441831,0
2011-04-08,13.865,14.18,13.701,13.836,2666692,0
2011-04-11,13.871,14.04,13.198,13.31,2843268,0
2011-04-12,13.163,13.163,12.381,12.861,3622279,0
2011-04-13,12.96,13.275,12.835,13.116,1758595,0
2011-04-14,13.007,13.316,12.818,13.298,1798444,0
2011-04-15,13.414,13.702,13.197,13.608,2147607,0
2011-04-18,13.431,14.012,13.041,13.73,3199060,0
2011-04-19,13.847,14.759,13.847,14.713,4350396,0
2011-04-20,14.982,15.15,14.7,14.875,3064953,0
2011-04-21,15.029,15.579,14.74,15.42,4420728,0
2011-04-25,15.473,15.65,14.837,15.579,3609200,0
2011-04-26,15.644,15.698,15.251,15.562,2609332,0
2011-04-27,15.579,15.784,14.266,15.345,4481585,0
2011-04-28,15.42,15.943,15.328,15.72,3928917,0
2011-04-29,15.795,15.957,15.559,15.826,1992086,0
2011-05-02,16.667,16.995,15.056,15.205,5360965,0
2011-05-03,15.134,15.134,14.013,14.194,4182808,0
2011-05-04,14.113,14.113,13.244,13.662,4066206,0
2011-05-05,13.34,14.036,13.115,13.579,3069948,0
2011-05-06,13.788,14.131,13.38,13.533,2439059,0
2011-05-09,13.65,14.576,13.644,14.44,2898398,0
2011-05-10,14.564,14.658,14.164,14.248,2371999,0
2011-05-11,14.188,14.231,13.466,13.633,2268195,0
2011-05-12,13.419,13.702,13.011,13.357,3445380,0
2011-05-13,13.396,13.766,13.179,13.408,1955893,0
2011-05-16,13.396,13.755,13.049,13.436,4019372,0
2011-05-17,13.321,13.419,12.671,12.946,2797078,0
2011-05-18,13.005,13.932,13.005,13.702,2658196,0
2011-05-19,13.825,13.997,13.514,13.644,1425715,0
2011-05-20,13.527,13.966,13.414,13.783,1770269,0
2011-05-23,13.478,13.614,13.274,13.514,1944458,0
2011-05-24,13.639,13.938,13.436,13.514,1713187,0
2011-05-25,13.402,14.488,13.38,14.423,3266670,0
2011-05-26,14.295,14.798,14.295,14.67,1925410,0
2011-05-27,14.7,15.046,14.423,14.564,1548166,0
2011-05-31,14.684,14.902,14.505,14.777,1691859,0
2011-06-01,14.775,14.869,14.137,14.176,2061783,0
2011-06-02,14.182,14.722,14.131,14.547,1274798,0
2011-06-03,14.213,15,14.019,14.786,2134254,0
2011-06-06,14.835,14.963,13.878,13.926,2447642,0
2011-06-07,13.842,14.336,13.842,13.991,1862575,0
2011-06-08,13.997,14.243,13.656,13.777,1421998,0
2011-06-09,13.848,14.153,13.831,14.03,2026959,0
2011-06-10,13.956,13.956,13.514,13.562,1448358,0
2011-06-13,13.573,13.65,12.745,13.197,2182182,0
2011-06-14,13.363,13.724,13.363,13.484,1649870,0
2011-06-15,13.321,13.544,13.044,13.121,1360690,0
2011-06-16,13.023,13.18,12.568,12.88,1482876,0
2011-06-17,13.011,13.055,12.587,12.653,2332878,0
2011-06-20,11.842,12.623,11.624,12.558,3781984,0
2011-06-21,12.64,13.384,12.64,13.268,1837737,0
2011-06-22,13.173,13.837,13.163,13.62,2296605,0
2011-06-23,13.279,13.43,12.751,13.396,1586137,0
2011-06-24,13.384,13.496,13.102,13.227,5941255,0
2011-06-27,13.256,13.614,13.084,13.49,1456572,0
2011-06-28,13.596,13.919,13.585,13.794,1449898,0
2011-06-29,13.956,14.318,13.73,14.107,1223678,0
2011-06-30,14.179,14.41,14.173,14.399,1466956,0
2011-07-01,14.4,14.601,14.23,14.495,1280399,0
2011-07-05,14.483,14.985,14.447,14.883,1491254,0
2011-07-06,14.795,14.954,14.601,14.883,1615651,0
2011-07-07,15.077,15.332,14.991,15.196,1669459,0
2011-07-08,14.85,15.165,14.672,15.12,1288576,0
2011-07-11,14.817,15.11,14.518,14.594,1326972,0
2011-07-12,14.525,14.73,14.406,14.559,1132675,0
2011-07-13,14.677,15.41,14.648,15.046,2106499,0
2011-07-14,15.174,15.404,14.875,15.056,1775399,0
2011-07-15,15.227,15.52,15.227,15.49,1637586,0
2011-07-18,15.997,15.997,15.162,15.328,4122156,0
2011-07-19,15.466,15.772,15.43,15.71,2039288,0
2011-07-20,15.72,15.72,15.229,15.387,2092619,0
2011-07-21,15.467,15.633,15.233,15.328,2010714,0
2011-07-22,15.379,16.027,15.314,15.827,2936427,0
2011-07-25,15.504,16.003,15.426,15.755,1839210,0
2011-07-26,15.82,15.891,15.301,15.71,2558900,0
2011-07-27,14.875,14.988,14.107,14.248,3692332,0
2011-07-28,14.595,14.713,14.112,14.181,2694302,0
2011-07-29,14.048,14.061,13.706,13.859,3084113,0
2011-08-01,14.525,14.607,13.48,13.705,2780115,0
2011-08-02,13.547,13.9,13.204,13.223,1899255,0
2011-08-03,13.204,13.294,12.732,13.251,2896540,0
2011-08-04,12.982,12.982,11.831,11.843,2281354,0
2011-08-05,12.02,12.19,10.954,11.459,4084049,0
2011-08-08,11.527,13.145,10.858,11.412,12243388,0
2011-08-09,12.467,12.88,11.731,12.675,5958760,0
2011-08-10,12.397,13.688,12.25,13.376,6072034,0
2011-08-11,13.41,14.411,13.198,14.136,4783165,0
2011-08-12,14.441,14.701,14.035,14.266,2673390,0
2011-08-15,14.625,14.997,14.595,14.736,2278416,0
2011-08-16,14.559,14.736,14.124,14.364,2587882,0
2011-08-17,14.506,14.713,14.006,14.094,2236194,0
2011-08-18,13.87,13.87,12.964,13.097,3733617,0
2011-08-19,12.785,13.294,12.61,12.67,2306267,0
2011-08-22,13.044,13.074,12.244,12.327,3495191,0
2011-08-23,12.397,13.18,12.19,13.18,1542521,0
2011-08-24,13.151,13.281,12.821,13.264,1755839,0
2011-08-25,13.386,13.581,12.792,13.192,2018160,0
2011-08-26,12.946,13.846,12.827,13.588,1906189,0
2011-08-29,13.846,14.73,13.781,14.695,3932468,0
2011-08-30,14.607,15.077,14.323,14.966,3450620,0
2011-08-31,15.103,15.536,14.897,15.263,2755497,0
2011-09-01,15.255,15.362,14.713,14.741,1773374,0
2011-09-02,14.276,14.73,14.139,14.488,1389302,0
2011-09-06,13.71,14.136,13.523,14.04,2623270,0
2011-09-07,14.424,14.73,14.254,14.614,1680915,0
2011-09-08,14.424,14.801,14.312,14.4,1788611,0
2011-09-09,14.218,14.37,13.553,13.705,1130873,0
2011-09-12,13.547,13.705,13.174,13.456,3101153,0
2011-09-13,13.588,13.804,13.204,13.653,1670417,0
2011-09-14,13.775,13.798,13.151,13.276,2567370,0
2011-09-15,13.523,13.659,12.976,13.204,2687370,0
2011-09-16,13.204,13.258,12.739,12.886,1632914,0
2011-09-19,12.67,13.653,12.416,13.287,3310683,0
2011-09-20,13.348,13.564,12.94,12.993,2350773,0
2011-09-21,13.04,13.145,12.491,12.502,2546289,0
2011-09-22,11.979,12.025,10.665,10.994,4211832,0
2011-09-23,10.482,11.046,10.204,10.289,4052991,0
2011-09-26,10.317,11.296,10.189,11.248,3017029,0
2011-09-27,11.643,11.706,10.979,11.1,3862693,0
2011-09-28,11.107,11.372,10.476,10.566,3663966,0
2011-09-29,10.871,10.994,10.117,10.399,2307225,0
2011-09-30,10.023,10.151,9.561,9.613,2112564,0
2011-10-03,9.571,9.787,8.8794,8.9089,2636496,0
2011-10-04,8.7153,9.609,8.3718,9.586,3031882,0
2011-10-05,9.592,10.285,9.2832,10.185,2565915,0
2011-10-06,10.178,10.45,9.976,10.285,1835173,0
2011-10-07,10.399,10.434,9.733,9.954,1316944,0
2011-10-10,10.488,11.643,10.229,10.518,4950625,0
2011-10-11,10.358,10.877,10.165,10.5,1870693,0
2011-10-12,10.653,10.824,10.5,10.566,1440881,0
2011-10-13,10.937,11.731,10.56,11.19,6569478,0
2011-10-14,11.402,11.649,11.088,11.584,2943950,0
2011-10-17,11.579,11.584,10.595,10.629,2554441,0
2011-10-18,10.601,11.076,10.289,10.984,2987435,0
2011-10-19,10.937,11.076,10.47,10.518,3362807,0
2011-10-20,10.358,10.577,9.998,10.494,2567150,0
2011-10-21,10.721,10.739,10.191,10.407,2993220,0
2011-10-24,10.422,10.807,10.399,10.482,4898723,0
2011-10-25,10.486,10.64,10.077,10.148,3732609,0
2011-10-26,10.681,10.704,9.663,10.37,4963884,0
2011-10-27,10.753,11.336,10.653,11.195,3753828,0
2011-10-28,11.088,11.191,10.876,11.07,2933092,0
2011-10-31,11.01,11.26,10.813,10.939,2418292,0
2011-11-01,10.599,10.882,10.206,10.587,3089726,0
2011-11-02,10.966,11.076,10.657,11.04,1898611,0
2011-11-03,11.082,11.961,10.852,11.876,4086507,0
2011-11-04,11.782,12.108,11.664,12.071,2553735,0
2011-11-07,11.961,12.386,11.698,12.238,3302486,0
2011-11-08,12.333,12.776,12.114,12.729,3422540,0
2011-11-09,12.149,12.648,12.042,12.084,2869021,0
2011-11-10,12.422,12.666,12.001,12.535,2953326,0
2011-11-11,12.71,12.979,12.63,12.71,1825390,0
2011-11-14,12.723,12.818,12.422,12.522,1837381,0
2011-11-15,12.474,12.824,12.373,12.71,1594378,0
2011-11-16,12.605,13.222,12.451,12.973,2212310,0
2011-11-17,12.907,13.114,12.256,12.386,1946207,0
2011-11-18,12.528,12.528,12.029,12.09,1580812,0
2011-11-21,11.829,11.829,11.403,11.575,1808528,0
2011-11-22,11.592,11.658,11.076,11.101,2835686,0
2011-11-23,10.954,11.07,10.425,10.497,3121231,0
2011-11-25,10.431,10.703,10.319,10.336,907836,0
2011-11-28,10.789,11.088,10.721,10.846,1988517,0
2011-11-29,10.888,10.954,10.663,10.709,1757741,0
2011-11-30,11.239,11.582,11.104,11.556,2628963,0
2011-12-01,11.547,11.682,11.215,11.425,2174581,0
2011-12-02,11.646,12.155,11.511,11.676,3487217,0
2011-12-05,11.858,11.973,11.547,11.653,1671547,0
2011-12-06,11.636,11.701,11.178,11.475,1997789,0
2011-12-07,11.398,11.419,11,11.113,1082815,0
2011-12-08,10.994,11.143,10.551,10.616,2115250,0
2011-12-09,10.657,10.973,10.657,10.864,1566216,0
2011-12-12,10.663,10.715,10.273,10.486,2022142,0
2011-12-13,10.534,10.812,10.219,10.304,2096853,0
2011-12-14,10.185,10.348,9.989,10.107,3767467,0
2011-12-15,10.267,10.298,9.81,9.828,3153725,0
2011-12-16,9.882,10.304,9.882,10.113,2634954,0
2011-12-19,10.119,10.256,9.692,9.739,2761856,0
2011-12-20,9.999,10.901,9.999,10.882,3492270,0
2011-12-21,10.894,11.186,10.758,11.125,3266921,0
2011-12-22,11.225,11.332,11.029,11.143,1386035,0
2011-12-23,11.186,11.279,10.979,11.279,911537,0
2011-12-27,11.272,11.326,11.053,11.236,1345838,0
2011-12-28,11.236,11.249,10.812,10.852,1381968,0
2011-12-29,10.846,11.149,10.806,11,1697069,0
2011-12-30,11.001,11.101,10.81,10.81,1794729,0
2012-01-03,11.046,12.292,11.046,12.143,5602961,0
2012-01-04,12.019,12.404,11.919,12.048,4511692,0
2012-01-05,11.978,12.143,11.682,12.09,2825271,0
2012-01-06,12.078,12.244,11.569,11.818,4579123,0
2012-01-09,11.846,12.059,11.64,12.054,2805428,0
2012-01-10,12.292,12.462,12.149,12.386,2510310,0
2012-01-11,12.264,12.264,11.481,11.571,2911197,0
2012-01-12,11.577,11.685,11.338,11.368,1672142,0
2012-01-13,11.243,11.267,10.746,10.87,2634008,0
2012-01-17,11.063,11.126,10.482,10.564,2931865,0
2012-01-18,10.621,10.686,10.25,10.551,4168274,0
2012-01-19,10.709,10.77,10.503,10.599,3267198,0
2012-01-20,10.622,10.747,10.521,10.593,1989597,0
2012-01-23,10.64,10.692,10.267,10.319,3390205,0
2012-01-24,10.219,10.686,10.088,10.379,4145854,0
2012-01-25,10.733,10.907,9.4423,9.49,9405844,0
2012-01-26,9.534,9.557,8.8394,8.9995,10917031,0
2012-01-27,8.8794,9.2254,8.8794,9.0226,5569583,0
2012-01-30,8.9166,9.2358,8.8514,9.1298,5020316,0
2012-01-31,9.2187,9.4068,9.0024,9.0294,3060908,0
2012-02-01,9.1479,9.2129,9.0288,9.0824,2082768,0
2012-02-02,9.0403,9.1122,8.951,9.0106,3376726,0
2012-02-03,9.2071,9.2493,9.0106,9.1421,2660580,0
2012-02-06,9.1479,9.3271,9.0705,9.1839,1956790,0
2012-02-07,9.1749,9.2099,9.0317,9.0764,2685926,0
2012-02-08,9.0852,9.1749,8.8794,8.924,3533237,0
2012-02-09,9.0226,9.0943,8.9065,8.924,2443854,0
2012-02-10,8.8557,8.8614,8.3304,8.426,4223461,0
2012-02-13,8.5573,8.5751,8.4197,8.4558,2972663,0
2012-02-14,8.4558,8.5094,8.3542,8.5035,2471053,0
2012-02-15,8.5035,8.8139,8.4437,8.7781,3544731,0
2012-02-16,8.9093,9.1479,8.8018,9.1302,3819379,0
2012-02-17,9.1777,9.602,9.1719,9.4088,4739954,0
2012-02-21,9.561,9.938,9.525,9.901,4700110,0
2012-02-22,9.949,10.054,9.751,9.757,2872188,0
2012-02-23,9.803,9.888,9.596,9.751,2319464,0
2012-02-24,9.748,9.997,9.729,9.819,2618536,0
2012-02-27,9.762,9.822,9.619,9.745,2563836,0
2012-02-28,9.828,9.87,9.4335,9.544,3113412,0
2012-02-29,9.652,9.751,9.4989,9.554,2985625,0
2012-03-01,9.555,9.667,9.4275,9.632,2559083,0
2012-03-02,9.632,9.667,9.1565,9.2552,3468871,0
2012-03-05,9.1392,9.1565,8.5482,8.6468,3560950,0
2012-03-06,8.4768,8.5931,8.387,8.5035,2473297,0
2012-03-07,8.6915,8.799,8.5751,8.6557,1551961,0
2012-03-08,8.8349,9.1212,8.5391,9.0674,2692740,0
2012-03-09,9.1749,9.516,9.0317,9.3727,2824306,0
2012-03-12,9.579,9.579,9.0764,9.1034,1677024,0
2012-03-13,9.2368,9.4969,9.1749,9.4423,2227059,0
2012-03-14,9.3905,9.534,9.0136,9.0852,2180476,0
2012-03-15,9.2013,9.3094,8.96,9.1122,1742882,0
2012-03-16,9.1749,9.587,9.1661,9.525,2402517,0
2012-03-19,9.579,9.587,9.3094,9.3816,1312799,0
2012-03-20,9.3094,9.3368,9.0585,9.3181,1530613,0
2012-03-21,9.1937,9.1937,8.9333,9.0852,2030094,0
2012-03-22,9.0136,9.1661,8.8884,8.9333,1989663,0
2012-03-23,8.9065,9.3544,8.9065,9.1565,1096038,0
2012-03-26,9.3544,9.3727,8.9959,9.2196,1178455,0
2012-03-27,9.2368,9.3455,8.9689,9.3271,1902531,0
2012-03-28,9.2454,9.873,9.1565,9.873,3211619,0
2012-03-29,9.819,10.051,9.561,10.051,2457330,0
2012-03-30,10.071,10.071,9.4711,9.4989,1359950,0
2012-04-02,9.506,9.579,9.2454,9.3094,1801774,0
2012-04-03,9.3094,9.3094,9.0294,9.209,1452900,0
2012-04-04,9.0385,9.1556,8.9481,9.0746,1317984,0
2012-04-05,9.0475,9.1469,8.9215,8.9752,1270864,0
2012-04-09,8.8526,8.9689,8.7185,8.7719,1122930,0
2012-04-10,8.7541,8.8349,8.2797,8.3333,2503959,0
2012-04-11,8.441,8.6557,8.2709,8.3514,1275800,0
2012-04-12,8.3604,8.611,8.3424,8.4945,1234874,0
2012-04-13,8.4319,8.4498,8.0739,8.1096,1525077,0
2012-04-16,8.1813,8.2797,7.8322,8.0469,1179764,0
2012-04-17,8.0913,8.2448,8.0102,8.1093,969491,0
2012-04-18,8.0739,8.1902,7.9576,8.02,919983,0
2012-04-19,8.02,8.2441,8.02,8.1185,1142129,0
2012-04-20,8.1816,8.371,8.019,8.1184,812713,0
2012-04-23,8.038,8.2171,7.9038,8.1364,1159215,0
2012-04-24,8.1634,8.4228,8.0649,8.3604,1339128,0
2012-04-25,8.7362,8.9152,8.5125,8.6288,2022812,0
2012-04-26,8.611,9.3094,8.5751,9.1302,2538708,0
2012-04-27,9.1739,9.1829,9.0294,9.1469,1183502,0
2012-04-30,9.0457,9.3826,9.0187,9.2542,1669300,0
2012-05-01,9.3271,9.4255,9.1556,9.3727,1059443,0
2012-05-02,9.2909,9.489,9.0834,9.48,1062041,0
2012-05-03,9.48,9.563,9.227,9.364,1702510,0
2012-05-04,9.2187,9.4068,9.1106,9.3094,1348972,0
2012-05-07,9.1739,9.3544,9.0475,9.3094,1112231,0
2012-05-08,9.264,10.084,9.227,9.831,2363192,0
2012-05-09,9.732,10.336,9.4711,10.284,3021747,0
2012-05-10,10.336,10.752,10.303,10.574,3812311,0
2012-05-11,10.426,10.733,10.327,10.355,2068229,0
2012-05-14,10.167,10.239,9.788,10.029,1569184,0
2012-05-15,10.001,10.029,9.399,9.606,2185123,0
2012-05-16,9.788,10.148,9.4157,9.4433,1113393,0
2012-05-17,9.4711,9.615,9.0746,9.1289,1211762,0
2012-05-18,9.1556,9.399,9.0207,9.0746,814902,0
2012-05-21,9.0928,9.689,9.0567,9.554,766463,0
2012-05-22,9.546,9.689,9.2368,9.3915,924769,0
2012-05-23,9.2368,9.887,9.1106,9.849,849373,0
2012-05-24,9.831,9.868,9.4611,9.723,554917,0
2012-05-25,9.689,9.788,9.4532,9.633,313178,0
2012-05-29,9.705,9.924,9.615,9.831,465922,0
2012-05-30,9.599,9.696,9.3368,9.599,930798,0
2012-05-31,9.591,9.662,9.2997,9.364,1331801,0
2012-06-01,9.3455,9.606,9.1106,9.563,1305742,0
2012-06-04,10.001,10.001,9.1556,9.517,1088045,0
2012-06-05,9.4711,10.121,9.399,9.915,1515753,0
2012-06-06,10.057,10.266,9.573,9.995,1400398,0
2012-06-07,10.094,10.284,9.66,9.732,1077417,0
2012-06-08,9.546,9.546,9.2909,9.4611,1151460,0
2012-06-11,9.563,9.696,9.1556,9.2003,706633,0
2012-06-12,9.2454,9.3915,9.1372,9.2454,705645,0
2012-06-13,9.1652,9.2368,8.9481,9.1197,1286030,0
2012-06-14,9.1289,9.209,8.9481,9.1556,876070,0
2012-06-15,9.1927,9.2909,9.1016,9.1469,971013,0
2012-06-18,9.0567,9.2454,8.9935,9.2187,654330,0
2012-06-19,9.2454,9.778,9.1739,9.723,699983,0
2012-06-20,9.723,9.878,9.581,9.788,609161,0
2012-06-21,9.732,9.778,9.3455,9.399,1010441,0
2012-06-22,9.3727,9.4711,9.1106,9.3271,818377,0
2012-06-25,9.1927,9.4068,9.1016,9.1372,641064,0
2012-06-26,9.1556,9.2997,9.1289,9.1372,745293,0
2012-06-27,9.2187,9.906,9.209,9.823,692179,0
2012-06-28,9.76,10.355,9.696,10.319,1252517,0
2012-06-29,10.607,10.78,10.315,10.723,2259888,0
2012-07-02,10.715,10.824,10.547,10.696,1898057,0
2012-07-03,10.696,10.897,10.598,10.833,562822,0
2012-07-05,10.78,10.789,10.544,10.651,2056977,0
2012-07-06,10.463,10.609,10.319,10.564,1104110,0
2012-07-09,10.5,11.14,10.445,10.943,1350691,0
2012-07-10,10.995,11.095,10.6,10.679,1040620,0
2012-07-11,10.582,10.689,10.294,10.373,1279559,0
2012-07-12,10.284,10.327,9.951,10.167,1134383,0
2012-07-13,10.181,10.589,10.181,10.397,613503,0
2012-07-16,10.319,10.319,10.112,10.229,506293,0
2012-07-17,10.263,10.696,10.061,10.624,628712,0
2012-07-18,10.589,11.322,10.562,11.241,1410089,0
2012-07-19,11.257,11.402,10.987,11.095,723389,0
2012-07-20,11.105,11.277,11.005,11.241,847563,0
2012-07-23,10.952,11.239,10.86,11.221,536492,0
2012-07-24,11.215,11.277,10.661,11.013,942684,0
2012-07-25,11.113,12.204,11.012,11.492,2720724,0
2012-07-26,11.655,11.98,11.445,11.944,1287492,0
2012-07-27,12.022,12.621,11.933,12.557,1322132,0
2012-07-30,12.385,12.818,12.375,12.727,1420118,0
2012-07-31,12.465,12.801,12.003,12.131,1571081,0
2012-08-01,12.184,12.584,12.104,12.457,953470,0
2012-08-02,12.465,12.883,12.421,12.883,884001,0
2012-08-03,13.081,13.211,12.892,13.038,1696047,0
2012-08-06,13.073,13.192,12.366,12.412,1311353,0
2012-08-07,12.475,12.676,12.295,12.475,1949862,0
2012-08-08,12.394,12.502,12.094,12.113,1347163,0
2012-08-09,12.131,12.239,11.777,11.795,2031601,0
2012-08-10,11.74,11.914,11.467,11.594,1302921,0
2012-08-13,11.551,11.578,11.296,11.431,1110960,0
2012-08-14,11.467,11.66,11.421,11.496,998144,0
2012-08-15,11.439,11.496,11.25,11.287,599535,0
2012-08-16,11.35,11.413,11.196,11.322,1214140,0
2012-08-17,11.322,11.703,11.296,11.668,1108843,0
2012-08-20,11.668,12.149,11.66,11.941,1440890,0
2012-08-21,11.968,12.057,11.585,11.668,808988,0
2012-08-22,11.594,11.686,11.396,11.65,560585,0
2012-08-23,11.421,11.486,11.296,11.449,1603454,0
2012-08-24,11.477,11.694,11.332,11.533,964199,0
2012-08-27,11.551,11.768,11.467,11.551,584896,0
2012-08-28,11.496,11.74,11.431,11.604,715255,0
2012-08-29,11.622,11.641,11.25,11.296,603363,0
2012-08-30,11.215,11.231,10.815,11.067,885358,0
2012-08-31,11.17,11.215,10.943,11.114,986091,0
2012-09-04,11.105,11.223,10.924,11.086,1015964,0
2012-09-05,11.059,11.231,10.924,11.196,886221,0
2012-09-06,11.241,11.56,11.17,11.341,615238,0
2012-09-07,11.431,11.613,11.306,11.533,415927,0
2012-09-10,11.968,11.968,11.668,11.895,1185152,0
2012-09-11,11.923,12.085,11.84,12.039,766813,0
2012-09-12,12.085,12.139,11.933,11.978,736036,0
2012-09-13,11.848,12.729,11.387,12.557,1605513,0
2012-09-14,12.71,13.275,12.649,12.81,2033310,0
2012-09-17,12.766,12.801,12.375,12.394,912934,0
2012-09-18,12.313,12.375,11.831,11.968,1207931,0
2012-09-19,11.904,11.986,11.515,11.551,1290553,0
2012-09-20,11.413,11.568,11.341,11.458,1072137,0
2012-09-21,11.594,11.75,11.315,11.315,965552,0
2012-09-24,11.287,11.551,11.18,11.359,932391,0
2012-09-25,11.396,11.524,10.952,11.059,903378,0
2012-09-26,11.04,11.049,10.807,10.878,754808,0
2012-09-27,10.987,11.114,10.869,10.943,455112,0
2012-09-28,10.924,11.022,10.732,10.789,664156,0
2012-10-01,10.807,10.878,10.704,10.824,719955,0
2012-10-02,10.911,11.129,10.764,11.101,1098207,0
2012-10-03,11.138,11.238,10.764,10.873,1042388,0
2012-10-04,10.929,11.157,10.863,11.045,557250,0
2012-10-05,11.124,11.206,10.807,10.869,354880,0
2012-10-08,10.797,10.797,10.525,10.589,853942,0
2012-10-09,10.572,10.859,10.572,10.833,705941,0
2012-10-10,10.807,10.841,10.235,10.351,868113,0
2012-10-11,10.46,10.704,10.423,10.544,461242,0
2012-10-12,10.553,10.624,10.389,10.525,325900,0
2012-10-15,10.525,10.607,10.315,10.562,331794,0
2012-10-16,10.661,10.833,10.616,10.643,578521,0
2012-10-17,10.723,10.996,10.634,10.971,574677,0
2012-10-18,10.952,11.524,10.907,11.404,1156674,0
2012-10-19,11.349,11.447,10.956,11.027,791144,0
2012-10-22,11.17,11.215,10.723,10.888,699653,0
2012-10-23,10.713,10.713,10.379,10.589,1132278,0
2012-10-24,10.704,11.067,10.299,10.315,1648981,0
2012-10-25,10.397,10.507,10.206,10.451,1366974,0
2012-10-26,10.527,10.672,10.325,10.37,1122095,0
2012-10-31,10.351,10.442,10.117,10.397,945150,0
2012-11-01,10.406,10.572,10.271,10.442,848146,0
2012-11-02,10.498,10.564,10.253,10.315,374321,0
2012-11-05,10.325,10.609,10.315,10.37,804065,0
2012-11-06,10.414,10.598,10.235,10.351,979694,0
2012-11-07,10.151,10.205,9.887,10.132,1089152,0
2012-11-08,10.151,10.333,9.987,9.987,607438,0
2012-11-09,10.002,10.18,9.676,9.786,905111,0
2012-11-12,9.786,9.877,9.612,9.796,648888,0
2012-11-13,9.686,10.021,9.657,9.915,752230,0
2012-11-14,9.987,10.002,9.786,9.858,836816,0
2012-11-15,9.906,9.996,9.549,9.858,988919,0
2012-11-16,9.996,10.002,9.703,9.868,856956,0
2012-11-19,10.059,10.161,9.961,10.142,849798,0
2012-11-20,10.142,10.151,9.943,10.106,665364,0
2012-11-21,10.096,10.271,10.059,10.215,332587,0
2012-11-23,10.29,10.307,10.161,10.205,107123,0
2012-11-26,10.124,10.243,10.04,10.18,483920,0
2012-11-27,10.18,10.198,10.031,10.096,561601,0
2012-11-28,9.995,10.265,9.873,10.191,656176,0
2012-11-29,10.256,10.553,10.227,10.293,364172,0
2012-11-30,10.293,10.859,10.293,10.757,1851626,0
2012-12-03,10.85,10.935,10.738,10.85,581148,0
2012-12-04,10.822,11.072,10.786,10.935,511230,0
2012-12-05,10.982,11.231,10.945,10.999,793721,0
2012-12-06,10.935,11.101,10.868,11.063,349984,0
2012-12-07,11.063,11.168,10.907,11.044,427611,0
2012-12-10,11.044,11.187,10.989,11.168,435978,0
2012-12-11,11.177,11.463,11.158,11.372,1256711,0
2012-12-12,11.444,11.531,11.316,11.416,1120838,0
2012-12-13,11.316,11.4,10.935,11.195,954797,0
2012-12-14,11.168,11.24,11.008,11.187,630205,0
2012-12-17,11.195,11.316,11.139,11.25,601231,0
2012-12-18,11.204,11.444,11.177,11.435,712953,0
2012-12-19,11.435,11.631,11.4,11.584,976978,0
2012-12-20,11.604,11.679,11.473,11.594,685368,0
2012-12-21,11.463,11.651,11.297,11.584,880354,0
2012-12-24,11.492,11.576,11.39,11.549,234811,0
2012-12-26,11.567,11.613,11.362,11.381,482359,0
2012-12-27,11.362,11.408,11.307,11.39,378643,0
2012-12-28,11.324,11.39,11.25,11.278,369192,0
2012-12-31,11.214,11.408,11.214,11.39,747804,0
2013-01-02,11.604,11.863,11.594,11.809,1058751,0
2013-01-03,11.818,12.134,11.818,11.892,872147,0
2013-01-04,11.949,12.348,11.863,12.339,884859,0
2013-01-07,12.227,12.562,12.227,12.516,728337,0
2013-01-08,12.478,12.516,12.265,12.312,638244,0
2013-01-09,12.33,12.45,12.208,12.431,538573,0
2013-01-10,12.59,12.729,12.46,12.702,506195,0
2013-01-11,12.739,12.878,12.666,12.85,860392,0
2013-01-14,12.768,12.868,12.702,12.719,810703,0
2013-01-15,12.657,12.954,12.647,12.954,690336,0
2013-01-16,12.878,12.878,12.702,12.758,508319,0
2013-01-17,12.803,12.888,12.729,12.813,637815,0
2013-01-18,12.813,12.925,12.675,12.888,522034,0
2013-01-22,12.823,12.888,12.657,12.729,1422983,0
2013-01-23,12.982,13.483,12.878,13.27,1933284,0
2013-01-24,13.27,13.512,13.27,13.512,791053,0
2013-01-25,13.549,13.818,13.435,13.541,820636,0
2013-01-28,13.586,13.753,13.417,13.697,799972,0
2013-01-29,13.67,13.744,13.614,13.707,486569,0
2013-01-30,13.707,13.772,13.522,13.652,565805,0
2013-01-31,13.567,14.005,13.567,13.931,607931,0
2013-02-01,14.024,14.33,13.624,14.144,877889,0
2013-02-04,14.078,14.303,14.005,14.19,889921,0
2013-02-05,14.219,14.257,13.958,14.153,705761,0
2013-02-06,14.136,14.36,13.986,14.351,636496,0
2013-02-07,14.351,14.715,14.351,14.614,1515355,0
2013-02-08,14.584,15.223,14.584,15.193,1009577,0
2013-02-11,15.259,15.259,14.969,15.203,1017516,0
2013-02-12,15.231,15.474,15.193,15.363,1017977,0
2013-02-13,15.455,15.71,15.334,15.605,857843,0
2013-02-14,15.577,16.299,15.493,16.148,1227372,0
2013-02-15,16.165,16.165,15.287,15.596,1755393,0
2013-02-19,15.586,15.914,15.436,15.661,1449063,0
2013-02-20,15.727,15.867,15.521,15.596,1174387,0
2013-02-21,15.474,15.483,14.706,14.998,2066111,0
2013-02-22,15.071,15.138,14.874,15.061,668010,0
2013-02-25,15.154,15.287,14.529,14.538,731715,0
2013-02-26,14.697,14.959,14.471,14.734,1133183,0
2013-02-27,14.715,15.128,14.697,15.118,1077097,0
2013-02-28,15.044,15.372,14.78,15.154,904360,0
2013-03-01,15.026,15.344,14.838,15.325,962644,0
2013-03-04,15.295,15.445,14.865,14.988,791062,0
2013-03-05,15.128,15.417,14.959,15.391,866065,0
2013-03-06,15.417,15.54,15.231,15.391,481008,0
2013-03-07,15.353,15.381,14.978,15.164,933505,0
2013-03-08,15.295,15.445,15.164,15.391,302725,0
2013-03-11,15.464,15.653,15.372,15.436,521895,0
2013-03-12,15.409,15.596,15.268,15.287,542796,0
2013-03-13,15.325,15.417,15.154,15.277,619409,0
2013-03-14,15.305,15.445,15.184,15.315,762343,0
2013-03-15,15.259,15.71,15.154,15.558,1385431,0
2013-03-18,15.381,15.596,15.24,15.391,858937,0
2013-03-19,15.427,15.427,14.509,14.848,1225150,0
2013-03-20,14.94,15.089,14.556,14.706,817667,0
2013-03-21,14.594,14.969,14.594,14.771,782187,0
2013-03-22,14.752,15.026,14.687,14.884,934684,0
2013-03-25,14.848,14.94,14.604,14.642,467428,0
2013-03-26,14.715,14.902,14.687,14.838,478799,0
2013-03-27,14.724,14.874,14.614,14.715,612841,0
2013-03-28,14.79,14.79,14.19,14.21,1272566,0
2013-04-01,14.491,14.566,13.882,14.144,1535606,0
2013-04-02,14.248,14.258,13.759,13.882,944161,0
2013-04-03,13.949,13.958,13.021,13.084,1344283,0
2013-04-04,13.133,13.377,12.927,13.377,1241307,0
2013-04-05,13.178,13.751,13.161,13.686,821941,0
2013-04-08,13.778,13.949,13.564,13.601,516564,0
2013-04-09,13.601,14.032,13.601,13.844,900216,0
2013-04-10,13.882,14.277,13.882,14.248,1061217,0
2013-04-11,14.258,14.425,13.769,14.181,1165102,0
2013-04-12,14.003,14.04,13.601,13.677,520739,0
2013-04-15,13.488,13.488,13.075,13.104,835988,0
2013-04-16,13.254,13.648,13.021,13.62,1580748,0
2013-04-17,13.478,13.478,12.71,13.066,1380465,0
2013-04-18,13.142,13.498,13.031,13.283,861411,0
2013-04-19,13.439,13.449,13.039,13.113,1097420,0
2013-04-22,13.264,13.61,13.17,13.527,1148796,0
2013-04-23,13.537,13.731,13.301,13.722,1437430,0
2013-04-24,12.158,12.832,11.953,12.035,4526262,0
2013-04-25,12.073,12.243,11.737,11.981,1869246,0
2013-04-26,11.83,12.205,11.766,12.149,1364205,0
2013-04-29,12.214,12.466,12.176,12.346,1047444,0
2013-04-30,12.318,12.514,12.224,12.402,948892,0
2013-05-01,12.272,12.448,12.131,12.428,1105870,0
2013-05-02,12.402,12.637,12.383,12.571,1041150,0
2013-05-03,12.719,12.993,12.421,12.438,935849,0
2013-05-06,12.428,12.579,12.252,12.373,813767,0
2013-05-07,12.421,12.579,12.205,12.3,1217886,0
2013-05-08,12.28,12.496,12.232,12.487,651221,0
2013-05-09,12.487,12.601,12.3,12.487,665302,0
2013-05-10,12.429,12.685,12.252,12.459,637322,0
2013-05-13,12.429,12.621,12.3,12.309,579813,0
2013-05-14,12.272,12.468,12.204,12.366,797373,0
2013-05-15,12.309,12.535,12.175,12.356,912024,0
2013-05-16,12.439,12.506,12.318,12.374,369050,0
2013-05-17,12.413,12.63,12.393,12.545,510710,0
2013-05-20,12.572,12.649,12.506,12.611,431963,0
2013-05-21,12.601,13.027,12.449,12.621,769523,0
2013-05-22,12.581,12.762,12.422,12.563,734468,0
2013-05-23,12.328,12.733,12.29,12.713,517422,0
2013-05-24,12.591,12.685,12.478,12.554,332726,0
2013-05-28,12.713,12.855,12.63,12.685,421686,0
2013-05-29,12.63,12.704,12.346,12.393,713532,0
2013-05-30,12.346,12.449,12.053,12.184,1102718,0
2013-05-31,12.119,12.183,11.88,11.88,577998,0
2013-06-03,11.873,11.987,11.713,11.96,800257,0
2013-06-04,11.893,12.3,11.789,11.818,1132228,0
2013-06-05,11.913,12.563,11.864,12.366,1654098,0
2013-06-06,12.356,12.496,12.121,12.468,829580,0
2013-06-07,12.545,12.828,12.356,12.752,658858,0
2013-06-10,12.855,12.903,12.591,12.63,539270,0
2013-06-11,12.526,12.526,12.272,12.356,566112,0
2013-06-12,12.439,12.828,12.309,12.808,1069060,0
2013-06-13,12.808,13.036,12.572,13.017,971677,0
2013-06-14,13.017,13.158,12.864,13.09,624240,0
2013-06-17,13.215,13.517,13.13,13.468,850200,0
2013-06-18,13.468,13.611,13.281,13.448,594686,0
2013-06-19,13.478,13.497,13.158,13.309,609821,0
2013-06-20,13.167,13.167,12.611,12.649,891336,0
2013-06-21,12.723,12.893,12.459,12.77,733274,0
2013-06-24,12.611,12.989,12.478,12.874,441516,0
2013-06-25,13.017,13.448,12.961,13.329,593584,0
2013-06-26,13.412,13.448,13.262,13.309,571348,0
2013-06-27,13.357,13.403,12.989,13.017,429070,0
2013-06-28,13.041,13.41,13.022,13.106,625630,0
2013-07-01,13.081,13.234,12.723,12.836,761265,0
2013-07-02,12.818,13.403,12.77,12.97,793414,0
2013-07-03,12.998,13.215,12.818,12.913,294478,0
2013-07-05,13.027,13.384,12.855,13.272,244846,0
2013-07-08,13.319,13.668,13.309,13.403,456534,0
2013-07-09,13.468,13.537,13.412,13.537,611155,0
2013-07-10,13.468,13.537,13.299,13.439,845891,0
2013-07-11,13.641,13.78,13.186,13.42,817750,0
2013-07-12,13.43,13.478,13.195,13.403,436775,0
2013-07-15,13.412,13.478,13.008,13.384,968818,0
2013-07-16,13.448,13.687,13.262,13.687,887239,0
2013-07-17,13.696,13.885,13.592,13.875,496191,0
2013-07-18,13.96,14.263,13.933,14.157,558969,0
2013-07-19,14.196,14.459,14.157,14.422,378863,0
2013-07-22,14.404,14.489,14.215,14.469,507494,0
2013-07-23,14.479,14.507,14.157,14.441,648278,0
2013-07-24,14.441,14.517,13.687,13.687,828584,0
2013-07-25,13.705,14.092,13.621,13.695,652062,0
2013-07-26,13.641,13.659,13.215,13.468,813895,0
2013-07-29,13.448,13.448,13.138,13.291,623931,0
2013-07-30,13.329,13.448,13.242,13.384,402435,0
2013-07-31,13.458,13.564,13.262,13.517,530427,0
2013-08-01,13.641,13.865,13.555,13.818,411583,0
2013-08-02,13.828,14.149,13.828,14.139,307948,0
2013-08-05,14.131,14.166,13.808,13.98,229255,0
2013-08-06,13.98,14.026,13.687,13.771,242370,0
2013-08-07,13.687,14,13.687,13.991,355312,0
2013-08-08,14.019,14.124,13.944,14.019,253327,0
2013-08-09,14.046,14.124,13.78,14.037,188557,0
2013-08-12,13.962,14.094,13.809,13.856,217491,0
2013-08-13,13.847,13.914,13.687,13.799,204721,0
2013-08-14,13.828,13.934,13.714,13.914,163743,0
2013-08-15,13.799,13.905,13.62,13.667,191813,0
2013-08-16,13.62,13.705,13.544,13.61,204090,0
2013-08-19,13.571,13.677,13.446,13.535,325451,0
2013-08-20,13.525,13.876,13.446,13.742,157173,0
2013-08-21,13.714,13.828,13.591,13.649,279025,0
2013-08-22,13.687,14.189,13.667,13.971,309688,0
2013-08-23,13.971,14.151,13.752,13.876,573506,0
2013-08-26,13.847,14.133,13.761,13.914,282154,0
2013-08-27,13.818,13.962,13.723,13.78,197570,0
2013-08-28,13.742,13.895,13.705,13.828,292389,0
2013-08-29,13.771,13.962,13.64,13.761,380712,0
2013-08-30,13.847,13.934,13.589,13.647,390101,0
2013-09-03,13.742,13.876,13.649,13.809,469288,0
2013-09-04,13.799,13.962,13.695,13.761,594594,0
2013-09-05,13.771,13.954,13.752,13.828,292901,0
2013-09-06,13.895,13.934,13.571,13.809,594930,0
2013-09-09,13.856,14.141,13.838,14.009,538971,0
2013-09-10,14.046,14.189,13.876,14.169,442101,0
2013-09-11,14.189,14.304,14.133,14.247,318428,0
2013-09-12,14.189,14.313,14.114,14.151,244553,0
2013-09-13,14.332,14.332,14.084,14.209,216518,0
2013-09-16,14.238,14.313,14.104,14.159,445125,0
2013-09-17,14.124,14.277,14.074,14.104,336574,0
2013-09-18,14.094,14.114,13.895,14.084,462762,0
2013-09-19,14.084,14.322,13.954,14.304,340941,0
2013-09-20,14.277,14.637,14.159,14.494,980491,0
2013-09-23,14.417,14.665,14.294,14.407,365844,0
2013-09-24,14.399,14.665,14.277,14.589,399403,0
2013-09-25,14.627,14.912,14.531,14.837,583447,0
2013-09-26,14.893,15.149,14.817,14.979,743690,0
2013-09-27,14.855,15.026,14.731,14.797,521480,0
2013-09-30,14.679,14.879,14.545,14.782,434691,0
2013-10-01,14.721,14.922,14.579,14.893,483253,0
2013-10-02,14.777,14.902,14.609,14.883,260505,0
2013-10-03,14.902,15.091,14.769,15.017,492728,0
2013-10-04,15.017,15.443,14.969,15.378,622170,0
2013-10-07,15.187,15.407,14.999,15.217,580357,0
2013-10-08,15.235,15.349,14.931,14.949,305024,0
2013-10-09,14.847,14.931,14.627,14.74,392169,0
2013-10-10,14.847,15.217,14.712,15.187,404893,0
2013-10-11,15.101,15.615,14.989,15.443,340079,0
2013-10-14,15.359,15.576,15.291,15.568,290241,0
2013-10-15,15.558,15.672,15.272,15.443,679543,0
2013-10-16,15.472,15.757,15.397,15.662,669811,0
2013-10-17,15.644,15.757,15.492,15.682,541621,0
2013-10-18,15.862,16.006,15.712,15.776,326964,0
2013-10-21,15.767,15.767,15.263,15.492,579483,0
2013-10-22,15.492,15.739,15.331,15.482,735915,0
2013-10-23,15.692,16.081,15.331,16.053,873173,0
2013-10-24,16.204,16.613,16.062,16.479,896409,0
2013-10-25,16.509,16.965,16.499,16.842,875261,0
2013-10-28,16.897,16.995,16.756,16.975,546757,0
2013-10-29,16.965,17.458,16.945,16.965,1460241,0
2013-10-30,16.995,17.097,16.736,16.965,703459,0
2013-10-31,17.059,17.651,16.953,17.525,753167,0
2013-11-01,17.365,17.515,17.212,17.403,806167,0
2013-11-04,17.458,17.621,17.345,17.534,473849,0
2013-11-05,17.478,17.688,17.269,17.393,1171812,0
2013-11-06,17.535,17.661,17.142,17.25,588679,0
2013-11-07,17.259,17.297,16.752,16.867,983727,0
2013-11-08,16.819,17.171,16.819,17.059,644288,0
2013-11-11,17.059,17.784,17.002,17.535,631117,0
2013-11-12,17.535,17.535,16.973,17.05,661872,0
2013-11-13,16.983,17.316,16.839,17.306,449180,0
2013-11-14,17.269,17.671,17.25,17.335,466450,0
2013-11-15,17.345,17.412,17.181,17.269,347069,0
2013-11-18,18.042,18.042,17.487,17.575,894109,0
2013-11-19,17.575,17.612,17.269,17.287,608912,0
2013-11-20,17.325,17.468,17.25,17.345,364043,0
2013-11-21,17.403,17.69,17.365,17.478,418517,0
2013-11-22,17.506,17.784,17.468,17.736,613725,0
2013-11-25,17.728,17.728,17.171,17.259,625923,0
2013-11-26,17.181,17.69,17.181,17.431,611770,0
2013-11-27,17.375,17.393,16.884,16.963,786918,0
2013-11-29,16.963,17.171,16.761,16.884,359790,0
2013-12-02,16.914,17.191,16.752,16.983,296554,0
2013-12-03,16.894,17.384,16.884,17.04,434715,0
2013-12-04,17.04,17.269,16.742,16.973,731115,0
2013-12-05,16.973,17.152,16.77,17.02,369584,0
2013-12-06,17.02,17.191,17.002,17.059,354478,0
2013-12-09,17.059,17.231,16.933,17.05,288650,0
2013-12-10,17.059,17.306,16.924,17.02,421825,0
2013-12-11,16.992,17.161,16.848,16.867,500122,0
2013-12-12,16.848,17.201,16.829,16.983,372314,0
2013-12-13,16.953,17.059,16.752,16.829,241587,0
2013-12-16,16.848,17.096,16.819,17.05,316158,0
2013-12-17,16.992,17.03,16.742,16.839,383556,0
2013-12-18,16.884,16.924,16.456,16.809,635166,0
2013-12-19,16.724,17.011,16.619,16.992,525658,0
2013-12-20,16.963,17.335,16.963,17.152,571836,0
2013-12-23,17.287,17.325,17.059,17.068,283145,0
2013-12-24,17.011,17.375,16.973,17.25,110986,0
2013-12-26,17.325,17.393,17.115,17.152,241657,0
2013-12-27,17.125,17.325,17.03,17.259,430982,0
2013-12-30,17.297,17.384,17.106,17.211,273968,0
2013-12-31,17.211,17.307,17.059,17.059,382517,0
2014-01-02,17.068,17.355,16.894,16.943,746442,0
2014-01-03,16.914,17.584,16.875,17.431,953176,0
2014-01-06,17.431,17.478,17.115,17.115,742882,0
2014-01-07,17.106,17.306,16.943,17.259,411217,0
2014-01-08,17.181,17.221,16.761,16.924,622913,0
2014-01-09,16.894,17.03,16.819,16.914,417363,0
2014-01-10,16.914,17.306,16.914,17.201,404454,0
2014-01-13,17.077,17.306,16.904,16.973,380342,0
2014-01-14,17.011,17.506,16.963,17.478,253416,0
2014-01-15,17.487,17.832,17.44,17.448,420967,0
2014-01-16,17.412,17.631,17.287,17.468,432150,0
2014-01-17,17.468,18.234,17.403,18.072,859547,0
2014-01-21,18.137,18.518,17.967,18.023,855665,0
2014-01-22,18.042,18.292,17.862,18.234,675573,0
2014-01-23,18.165,18.243,17.832,17.908,562541,0
2014-01-24,17.728,17.888,17.593,17.802,292885,0
2014-01-27,17.862,17.967,17.422,17.584,816631,0
2014-01-28,17.545,18.062,17.412,18.004,1323636,0
2014-01-29,17.325,17.345,15.796,16.848,3632725,0
2014-01-30,17.325,17.325,16.246,16.323,1613703,0
2014-01-31,16.064,16.398,15.94,16.275,1662835,0
2014-02-03,16.187,16.217,15.442,15.576,2340623,0
2014-02-04,15.605,15.786,15.539,15.557,1320230,0
2014-02-05,15.501,15.625,15.501,15.576,1777586,0
2014-02-06,15.698,16.351,15.659,16.015,3751255,0
2014-02-07,16.034,16.196,15.782,15.889,2585787,0
2014-02-10,15.918,16.772,15.63,16.447,2145502,0
2014-02-11,16.64,17.284,16.572,17.167,1474389,0
2014-02-12,17.197,17.303,16.822,16.852,1353597,0
2014-02-13,16.755,17.438,16.735,17.39,1087551,0
2014-02-14,17.428,17.485,17.015,17.284,645724,0
2014-02-18,17.284,17.68,17.197,17.67,520806,0
2014-02-19,17.689,17.928,17.602,17.871,755888,0
2014-02-20,17.832,18.304,17.802,18.083,990140,0
2014-02-21,18.083,18.487,17.977,18.177,1109581,0
2014-02-24,18.286,19.006,18.187,18.784,1186019,0
2014-02-25,18.755,18.755,18.295,18.533,1319776,0
2014-02-26,18.505,18.573,17.802,17.977,2230779,0
2014-02-27,17.948,18.005,17.563,17.65,1337482,0
2014-02-28,17.698,17.968,17.504,17.708,2527698,0
2014-03-03,17.602,17.812,17.362,17.372,1073356,0
2014-03-04,17.514,17.611,17.294,17.428,3181347,0
2014-03-05,17.447,17.583,17.313,17.409,2159855,0
2014-03-06,17.456,17.784,17.207,17.621,3500297,0
2014-03-07,17.948,18.177,17.583,18.102,2463139,0
2014-03-10,17.977,18.207,17.968,18.112,895575,0
2014-03-11,18.167,18.37,17.862,17.928,1205657,0
2014-03-12,17.802,17.977,17.745,17.88,680474,0
2014-03-13,17.918,17.938,17.67,17.698,1428565,0
2014-03-14,17.63,18.276,17.602,18.157,1559778,0
2014-03-17,18.419,18.794,18.332,18.602,1534010,0
2014-03-18,18.69,19.218,18.602,19.006,2056847,0
2014-03-19,19.084,19.312,18.957,18.996,1674522,0
2014-03-20,18.967,19.381,18.843,18.918,1082252,0
2014-03-21,19.064,19.486,18.996,19.381,1232165,0
2014-03-24,19.421,19.477,18.89,18.967,860009,0
2014-03-25,19.094,19.468,19.025,19.391,591347,0
2014-03-26,19.477,19.69,19.102,19.285,1428229,0
2014-03-27,19.265,19.67,19.218,19.534,1088184,0
2014-03-28,19.737,20.286,19.64,19.89,1836056,0
2014-03-31,19.948,19.996,19.553,19.64,1953941,0
2014-04-01,19.7,19.823,19.477,19.804,949499,0
2014-04-02,19.727,19.88,19.486,19.718,719383,0
2014-04-03,19.718,19.775,19.14,19.198,1091216,0
2014-04-04,19.361,19.573,18.977,19.074,828489,0
2014-04-07,19.035,19.035,18.573,18.612,1008878,0
2014-04-08,18.745,19.14,18.533,19.094,1605844,0
2014-04-09,19.14,19.391,18.794,19.332,831728,0
2014-04-10,19.322,19.468,18.736,18.823,633610,0
2014-04-11,18.699,19.102,18.533,18.947,642641,0
2014-04-14,19.11,19.553,19.016,19.295,667496,0
2014-04-15,19.352,19.948,19.332,19.718,1259041,0
2014-04-16,19.871,20.197,19.7,20.177,1184733,0
2014-04-17,20.266,20.411,19.976,20.236,1289383,0
2014-04-21,20.371,20.766,20.246,20.641,847213,0
2014-04-22,20.641,20.909,20.496,20.69,1458062,0
2014-04-23,20.533,22.006,20.256,21.631,3961778,0
2014-04-24,21.89,22.016,21.217,21.467,2031410,0
2014-04-25,21.459,21.671,21.208,21.323,1333455,0
2014-04-28,21.431,21.612,20.997,21.459,1186430,0
2014-04-29,21.641,21.9,21.372,21.421,897242,0
2014-04-30,21.362,21.431,21.13,21.382,1154624,0
2014-05-01,21.401,21.467,20.592,20.928,1664671,0
2014-05-02,20.938,21.305,20.814,21.084,590983,0
2014-05-05,21.017,21.391,20.918,21.266,578115,0
2014-05-06,21.323,21.467,21.102,21.217,916214,0
2014-05-07,21.348,21.696,21.001,21.561,1876015,0
2014-05-08,21.521,21.638,21.106,21.183,529108,0
2014-05-09,21.155,21.183,20.778,21.04,965749,0
2014-05-12,21.222,21.222,20.797,21.174,641336,0
2014-05-13,21.145,21.368,21.086,21.242,769486,0
2014-05-14,21.252,21.502,21.05,21.07,324691,0
2014-05-15,21.011,21.011,20.286,20.74,683323,0
2014-05-16,20.74,20.787,20.451,20.769,808092,0
2014-05-19,20.74,21.031,20.711,20.865,785155,0
2014-05-20,20.855,21.165,20.603,21.086,1036136,0
2014-05-21,21.252,21.609,21.252,21.436,1183101,0
2014-05-22,21.492,21.6,21.125,21.281,604920,0
2014-05-23,21.04,21.338,20.932,21.021,461940,0
2014-05-27,21.116,21.29,20.875,21.174,608418,0
2014-05-28,21.252,21.319,20.837,21.193,395962,0
2014-05-29,21.31,21.482,21.07,21.456,500945,0
2014-05-30,21.456,21.745,21.203,21.348,540211,0
2014-06-02,21.358,21.446,21.183,21.271,601082,0
2014-06-03,21.232,21.6,21.212,21.492,557462,0
2014-06-04,21.427,21.648,21.145,21.521,504917,0
2014-06-05,21.648,22.17,21.456,22.161,1287562,0
2014-06-06,22.189,22.769,22.044,22.575,908647,0
2014-06-09,22.575,22.595,22.197,22.306,766931,0
2014-06-10,22.306,22.402,22.207,22.352,368162,0
2014-06-11,22.362,22.595,22.064,22.546,438624,0
2014-06-12,22.536,22.847,22.461,22.595,400709,0
2014-06-13,22.614,22.643,22.372,22.585,494745,0
2014-06-16,22.595,22.682,22.343,22.528,468521,0
2014-06-17,22.47,22.75,22.257,22.663,478644,0
2014-06-18,22.701,22.799,22.17,22.442,947509,0
2014-06-19,22.451,22.585,22.276,22.306,805724,0
2014-06-20,22.478,22.951,22.372,22.789,1297697,0
2014-06-23,22.867,22.913,22.605,22.614,431727,0
2014-06-24,22.585,22.759,21.938,21.986,900978,0
2014-06-25,22.054,22.546,22.034,22.518,525184,0
2014-06-26,22.605,22.847,22.508,22.623,588511,0
2014-06-27,22.518,22.643,22.352,22.498,904156,0
2014-06-30,22.518,22.72,22.422,22.701,484516,0
2014-07-01,22.799,23.166,22.682,22.711,634605,0
2014-07-02,22.643,22.827,22.442,22.518,834731,0
2014-07-03,22.643,22.779,22.508,22.672,394315,0
2014-07-07,22.488,22.575,22.102,22.207,385015,0
2014-07-08,22.197,22.197,21.754,22.044,500166,0
2014-07-09,22.161,22.692,22.082,22.672,636342,0
2014-07-10,22.315,22.442,22.005,22.247,424154,0
2014-07-11,22.17,22.306,21.831,22.025,316354,0
2014-07-14,22.054,22.633,22.054,22.518,482083,0
2014-07-15,22.478,22.585,22.074,22.536,469941,0
2014-07-16,22.692,23.194,22.392,23.185,686208,0
2014-07-17,22.653,23.213,22.402,22.451,593259,0
2014-07-18,22.478,22.605,22.112,22.17,798111,0
2014-07-21,22.102,22.286,21.908,21.977,566849,0
2014-07-22,22.141,22.352,22.054,22.217,1141494,0
2014-07-23,23.328,24.305,22.614,24.073,2653709,0
2014-07-24,24.153,24.188,23.358,23.56,839640,0
2014-07-25,23.58,23.686,23.319,23.628,508206,0
2014-07-28,23.667,23.746,23.06,23.213,479429,0
2014-07-29,23.204,23.28,22.682,22.692,663863,0
2014-07-30,22.875,23.021,22.315,22.47,860380,0
2014-07-31,22.207,22.207,21.463,21.745,999166,0
2014-08-01,21.571,21.794,20.875,21.281,789783,0
2014-08-04,21.116,21.658,20.875,21.531,641713,0
2014-08-05,21.3,21.492,20.488,20.787,917748,0
2014-08-06,20.783,21.317,20.579,20.85,485825,0
2014-08-07,20.928,21.093,20.735,20.918,751723,0
2014-08-08,20.977,21.87,20.898,21.657,1246708,0
2014-08-11,21.802,22.181,21.667,21.841,543596,0
2014-08-12,21.725,22.055,21.54,21.687,374058,0
2014-08-13,21.802,22.199,21.802,22.016,549572,0
2014-08-14,22.026,22.355,21.501,21.54,607546,0
2014-08-15,21.637,22.055,21.54,22.006,607499,0
2014-08-18,22.191,22.199,21.88,22.134,401696,0
2014-08-19,22.172,22.269,21.812,21.841,747678,0
2014-08-20,21.774,21.841,20.977,21.425,2322950,0
2014-08-21,21.461,22.355,21.162,22.055,1029325,0
2014-08-22,22.006,22.035,21.57,21.725,395621,0
2014-08-25,21.822,22.074,21.637,22.026,593580,0
2014-08-26,22.084,22.229,21.919,21.987,551018,0
2014-08-27,21.968,22.191,21.696,21.841,636585,0
2014-08-28,21.802,21.86,21.278,21.677,1046847,0
2014-08-29,21.802,22.249,21.491,22.114,866306,0
2014-09-02,22.181,22.289,21.385,21.415,496607,0
2014-09-03,21.471,21.657,21.376,21.471,444409,0
2014-09-04,21.52,21.52,20.754,20.84,386893,0
2014-09-05,20.87,21.162,20.637,21.122,436668,0
2014-09-08,21.501,21.687,20.415,20.687,778880,0
2014-09-09,20.715,20.88,20.248,20.405,860545,0
2014-09-10,20.454,20.647,20.075,20.589,1114245,0
2014-09-11,20.529,20.938,20.327,20.802,522618,0
2014-09-12,20.773,20.792,20.337,20.395,556011,0
2014-09-15,20.355,20.725,20.308,20.559,476280,0
2014-09-16,20.569,21.113,20.454,20.84,505080,0
2014-09-17,20.888,20.967,20.491,20.607,518768,0
2014-09-18,20.754,20.958,20.415,20.85,725877,0
2014-09-19,20.977,21.229,20.764,20.85,927964,0
2014-09-22,20.792,20.792,20.278,20.298,896300,0
2014-09-23,20.258,20.792,20.258,20.754,607912,0
2014-09-24,20.783,21.219,20.539,21.103,913962,0
2014-09-25,21.066,21.132,20.395,20.445,951167,0
2014-09-26,20.405,21.735,20.405,21.725,1367296,0
2014-09-29,21.366,21.687,21.056,21.599,1042508,0
2014-09-30,21.52,21.764,21.249,21.327,1754270,0
2014-10-01,21.395,21.511,20.569,20.667,827129,0
2014-10-02,20.481,20.529,19.725,20.375,1508445,0
2014-10-03,20.462,20.598,19.793,19.986,754854,0
2014-10-06,20.025,20.317,19.539,19.754,1078030,0
2014-10-07,19.569,20.016,19.415,19.425,1014676,0
2014-10-08,19.346,19.346,18.093,19.025,1838122,0
2014-10-09,18.831,18.937,17.8,17.82,1289543,0
2014-10-10,17.695,17.752,16.607,16.715,2430251,0
2014-10-13,16.617,17.025,15.597,15.636,2406320,0
2014-10-14,15.705,15.771,14.587,14.751,2194817,0
2014-10-15,15.199,15.355,14.44,15.101,2408149,0
2014-10-16,14.722,16.451,14.703,16.218,2815441,0
2014-10-17,17.025,17.772,15.868,15.888,2199497,0
2014-10-20,15.947,16.375,15.897,16.158,1292383,0
2014-10-21,16.413,16.83,16.326,16.83,902903,0
2014-10-22,16.917,17.13,16.518,16.8,2674956,0
2014-10-23,17.055,17.189,16.568,16.676,1023478,0
2014-10-24,16.607,16.753,16.218,16.385,729496,0
2014-10-27,15.996,16.168,15.403,15.695,1291202,0
2014-10-28,15.705,16.093,15.577,16.073,1541854,0
2014-10-29,14.976,15.897,14.82,15.558,2439144,0
2014-10-30,15.384,15.84,15.141,15.568,1871159,0
2014-10-31,15.45,15.966,15.247,15.927,2073100,0
2014-11-03,16.024,16.258,15.626,15.705,1733383,0
2014-11-04,15.237,15.394,14.48,14.655,2970039,0
2014-11-05,14.8,15.345,14.761,15.072,1397000,0
2014-11-06,14.705,15.362,14.677,15.322,1435919,0
2014-11-07,15.352,16.065,15.352,15.79,2233597,0
2014-11-10,15.938,16.261,15.263,15.362,913842,0
2014-11-11,15.342,15.615,15.077,15.488,1392255,0
2014-11-12,15.116,15.684,15.106,15.362,1508914,0
2014-11-13,15.302,15.478,14.863,15.243,1899700,0
2014-11-14,15.458,15.762,15.292,15.625,1780211,0
2014-11-17,15.508,15.771,15.039,15.253,1213789,0
2014-11-18,15.077,15.381,14.98,15.029,2205042,0
2014-11-19,15.01,15.225,14.863,15.185,1841656,0
2014-11-20,15.215,15.81,15.215,15.753,920711,0
2014-11-21,16.016,16.397,15.723,16.094,1541237,0
2014-11-24,15.948,16.32,15.771,15.918,1302582,0
2014-11-25,16.026,16.085,15.362,15.488,900088,0
2014-11-26,15.362,15.418,15.057,15.165,1076934,0
2014-11-28,14.207,14.277,12.877,12.996,1484610,0
2014-12-01,12.897,13.101,12.232,12.505,1840993,0
2014-12-02,12.437,13.025,12.428,12.664,1510270,0
2014-12-03,12.674,13.18,12.505,12.73,1889120,0
2014-12-04,12.594,12.996,12.33,12.398,1986179,0
2014-12-05,12.398,12.554,12.085,12.339,1805741,0
2014-12-08,11.91,12.134,11.391,11.616,2113996,0
2014-12-09,11.577,12.33,11.479,12.075,1603396,0
2014-12-10,12.046,12.349,11.577,11.85,3257975,0
2014-12-11,11.86,12.115,11.586,11.665,1771656,0
2014-12-12,11.371,11.87,11.294,11.596,2768880,0
2014-12-15,11.86,12.134,11.723,11.841,2692433,0
2014-12-16,11.509,12.496,11.499,12.222,2186925,0
2014-12-17,12.292,13.423,12.144,12.887,2082924,0
2014-12-18,13.367,13.865,12.966,13.229,1930546,0
2014-12-19,13.111,13.805,13.035,13.795,2359215,0
2014-12-22,13.661,13.661,12.917,13.229,1911659,0
2014-12-23,13.983,13.983,13.072,13.308,905136,0
2014-12-24,13.259,13.259,12.691,12.966,714808,0
2014-12-26,13.111,13.328,12.838,13.035,881142,0
2014-12-29,13.111,13.367,13.101,13.289,1174334,0
2014-12-30,13.141,13.229,12.769,13.035,1285795,0
2014-12-31,12.907,12.956,12.505,12.75,1415668,0
2015-01-02,12.72,13.161,12.554,13.006,1297638,0
2015-01-05,12.808,12.867,12.027,12.115,1388518,0
2015-01-06,12.056,12.252,11.43,11.519,2436036,0
2015-01-07,11.693,11.87,11.391,11.519,904114,0
2015-01-08,11.665,11.988,11.499,11.89,1234212,0
2015-01-09,11.91,11.978,11.469,11.577,948035,0
2015-01-12,11.322,11.342,10.854,11.087,1284249,0
2015-01-13,11.117,11.147,10.59,10.755,1510803,0
2015-01-14,10.571,10.951,10.423,10.932,1370971,0
2015-01-15,11.167,11.371,10.353,10.353,1186692,0
2015-01-16,10.353,11.038,10.353,11.01,1486487,0
2015-01-20,10.903,11.029,10.58,10.99,833123,0
2015-01-21,11.157,11.841,11.157,11.811,1626816,0
2015-01-22,11.91,12.065,11.753,12.056,1499838,0
2015-01-23,11.9,12.085,11.489,11.567,1323321,0
2015-01-26,11.596,11.85,11.577,11.763,876928,0
2015-01-27,11.675,12.182,11.675,12.027,1533023,0
2015-01-28,11.85,12.125,11.206,11.646,2520023,0
2015-01-29,11.469,11.636,10.343,11.509,4115100,0
2015-01-30,11.01,12.292,11,12.192,2956426,0
2015-02-02,12.408,12.808,12.027,12.789,2218621,0
2015-02-03,12.917,13.689,12.818,13.433,2245706,0
2015-02-04,13.072,13.17,12.525,12.74,1845676,0
2015-02-05,12.936,13.22,12.71,12.986,1592101,0
2015-02-06,13.077,13.384,12.713,12.971,1310544,0
2015-02-09,12.911,13.306,12.812,13.246,1665803,0
2015-02-10,13.048,13.137,12.368,12.378,1727743,0
2015-02-11,12.132,12.526,12.123,12.301,1113796,0
2015-02-12,12.586,12.891,12.073,12.251,1151451,0
2015-02-13,12.506,13.167,12.132,13.167,2249681,0
2015-02-17,13.117,13.552,12.723,13.512,1223048,0
2015-02-18,13.246,13.552,13.077,13.306,962014,0
2015-02-19,13.137,13.699,13.011,13.572,1963226,0
2015-02-20,13.591,13.681,13.316,13.462,1505703,0
2015-02-23,13.207,13.375,12.822,12.891,1266219,0
2015-02-24,12.971,13.147,12.428,12.782,1578719,0
2015-02-25,12.881,13.276,12.626,13.226,1041699,0
2015-02-26,13.077,13.217,12.576,12.675,1698488,0
2015-02-27,12.772,13.601,12.743,13.246,1857187,0
2015-03-02,13.167,13.492,12.704,13.472,2215268,0
2015-03-03,13.552,13.947,13.306,13.572,2091278,0
2015-03-04,13.591,13.719,13.087,13.671,1946590,0
2015-03-05,13.582,13.582,13.177,13.492,1130514,0
2015-03-06,13.316,13.748,13.077,13.177,1653257,0
2015-03-09,13.197,13.246,12.448,12.526,2250984,0
2015-03-10,12.32,12.636,12.201,12.231,1412382,0
2015-03-11,12.251,12.477,12.123,12.368,1046197,0
2015-03-12,12.448,12.516,12.152,12.301,643689,0
2015-03-13,12.093,12.161,11.472,11.748,1738184,0
2015-03-16,11.581,11.669,11.344,11.571,1895452,0
2015-03-17,11.383,11.787,11.373,11.758,1142994,0
2015-03-18,11.64,12.123,11.383,12.063,2338242,0
2015-03-19,11.787,11.946,11.561,11.63,1310715,0
2015-03-20,11.738,11.797,11.324,11.64,4526520,0
2015-03-23,11.738,12.339,11.738,12.063,1192407,0
2015-03-24,12.083,12.221,11.886,12.043,1501366,0
2015-03-25,12.181,12.616,12.063,12.487,1668274,0
2015-03-26,12.704,12.812,12.408,12.616,1259678,0
2015-03-27,12.448,12.536,12.053,12.428,941183,0
2015-03-30,12.536,12.576,11.985,12.418,1041022,0
2015-03-31,12.291,12.753,12.261,12.626,1864197,0
2015-04-01,12.646,13.217,12.626,12.812,2082959,0
2015-04-02,12.723,13.286,12.713,13.177,2210195,0
2015-04-06,13.256,14.054,13.236,14.015,1690901,0
2015-04-07,13.976,14.438,13.867,14.222,1666213,0
2015-04-08,14.182,14.292,13.777,14.113,1895452,0
2015-04-09,14.172,14.783,14.113,14.783,1864493,0
2015-04-10,14.853,14.922,14.448,14.656,1399800,0
2015-04-13,14.753,14.783,14.133,14.242,1905700,0
2015-04-14,14.438,14.636,14.242,14.488,2060739,0
2015-04-15,14.695,15.336,14.438,15.286,2058804,0
2015-04-16,15.198,15.947,15.05,15.523,2365714,0
2015-04-17,15.453,15.483,14.646,14.902,2131661,0
2015-04-20,14.872,15.128,14.753,14.843,1715466,0
2015-04-21,14.833,14.843,14.192,14.527,2322022,0
2015-04-22,14.587,15.266,14.527,15.168,2635693,0
2015-04-23,15.256,15.523,15.021,15.188,2064290,0
2015-04-24,15.148,15.228,14.853,15.05,1250977,0
2015-04-27,15.246,15.493,15.098,15.405,1903266,0
2015-04-28,15.366,15.582,15.128,15.356,2443461,0
2015-04-29,14.537,16.42,14.527,16.036,5448121,0
2015-04-30,16.182,16.272,15.671,15.681,3026779,0
2015-05-01,15.671,16.085,15.405,15.838,2709704,0
2015-05-04,15.907,15.996,15.336,15.423,2378016,0
2015-05-05,15.671,15.937,15.385,15.592,2281220,0
2015-05-06,15.857,16.026,15.178,15.385,2930516,0
2015-05-07,14.831,15.04,14.722,14.88,1487797,0
2015-05-08,15.068,15.256,14.684,15.236,1027978,0
2015-05-11,15.256,15.256,14.435,14.594,1134074,0
2015-05-12,14.604,14.89,14.198,14.861,1399311,0
2015-05-13,14.584,15.049,14.178,14.693,1770139,0
2015-05-14,14.751,14.781,14.208,14.347,1974542,0
2015-05-15,14.208,14.337,13.952,14.278,1834708,0
2015-05-18,14.278,14.366,14.04,14.318,1088824,0
2015-05-19,14.04,14.138,13.665,13.763,1707635,0
2015-05-20,14.04,14.148,13.714,13.961,1498276,0
2015-05-21,14.099,14.811,14.099,14.791,1827990,0
2015-05-22,14.732,15,14.574,14.594,1752540,0
2015-05-26,14.308,14.514,13.991,14.089,1037891,0
2015-05-27,14.06,14.524,13.952,14.415,1699341,0
2015-05-28,14.357,14.376,14.079,14.327,1401121,0
2015-05-29,14.327,14.495,14.188,14.298,1166237,0
2015-06-01,14.278,14.298,13.872,14.069,1504946,0
2015-06-02,14.188,14.674,14.188,14.376,1749904,0
2015-06-03,14.278,14.654,14.278,14.425,721122,0
2015-06-04,14.298,14.396,14.168,14.228,982162,0
2015-06-05,14.129,14.9,14.06,14.741,836726,0
2015-06-08,14.664,14.99,14.584,14.684,771996,0
2015-06-09,14.94,15.058,14.504,14.564,855147,0
2015-06-10,14.88,15.207,14.732,15.137,1362593,0
2015-06-11,15.01,15.346,14.91,15.177,1334712,0
2015-06-12,15.058,15.117,14.722,14.722,1287604,0
2015-06-15,14.584,14.87,14.415,14.693,729517,0
2015-06-16,14.674,14.811,14.564,14.614,792830,0
2015-06-17,14.781,14.97,14.376,14.524,962339,0
2015-06-18,14.584,14.684,13.882,14.268,2200992,0
2015-06-19,14.158,14.258,13.802,14.011,2459706,0
2015-06-22,14.05,14.168,13.763,14.079,870506,0
2015-06-23,14.021,14.327,13.971,14.198,1228020,0
2015-06-24,14.089,14.298,13.971,14.05,1059938,0
2015-06-25,14.021,14.089,13.704,13.723,822868,0
2015-06-26,13.645,13.704,13.416,13.685,2461627,0
2015-06-29,13.436,13.586,13.329,13.378,1455696,0
2015-06-30,13.743,13.792,13.446,13.675,1125390,0
2015-07-01,13.635,13.694,13.17,13.229,1787130,0
2015-07-02,13.536,13.546,13.18,13.387,1112936,0
2015-07-06,13.09,13.249,12.873,12.953,3289047,0
2015-07-07,12.814,13.14,12.388,13.05,1388439,0
2015-07-08,12.844,13.06,12.261,12.368,2039067,0
2015-07-09,12.627,12.754,12.438,12.607,1148032,0
2015-07-10,12.754,13.16,12.428,12.774,2785981,0
2015-07-13,12.784,12.893,12.547,12.854,1494332,0
2015-07-14,12.844,13.289,12.834,13.14,801143,0
2015-07-15,12.963,12.963,12.507,12.676,1382774,0
2015-07-16,12.824,12.844,12.428,12.587,1216098,0
2015-07-17,12.577,12.607,11.875,12.062,1787938,0
2015-07-20,12.042,12.092,11.667,12.032,1958359,0
2015-07-21,12.062,12.378,11.984,12.092,1111115,0
2015-07-22,11.974,11.974,11.569,11.638,1943896,0
2015-07-23,11.746,12.171,11.687,12.102,1678911,0
2015-07-24,12.102,12.201,11.696,11.736,1387529,0
2015-07-27,11.519,11.736,11.262,11.529,1789253,0
2015-07-28,11.598,12.072,11.37,12.032,2571971,0
2015-07-29,10.876,12.647,10.847,12.547,3972344,0
2015-07-30,12.141,12.724,12.131,12.261,2531211,0
2015-07-31,12.211,12.468,12.032,12.161,2369388,0
2015-08-03,11.984,12.637,11.855,11.895,3344633,0
2015-08-04,12.171,12.507,11.974,12.013,1804931,0
2015-08-05,12.221,12.507,11.746,11.795,1873301,0
2015-08-06,11.677,12.408,11.519,12.311,1528573,0
2015-08-07,12.211,12.398,11.608,11.648,1440829,0
2015-08-10,11.638,12.359,11.529,12.32,2011963,0
2015-08-11,11.974,12.201,11.805,11.994,1392590,0
2015-08-12,11.994,12.359,11.746,12.112,2481754,0
2015-08-13,11.855,11.925,11.539,11.677,1791479,0
2015-08-14,11.667,12.013,11.489,11.549,1706017,0
2015-08-17,11.449,11.677,11.4,11.658,1462473,0
2015-08-18,11.579,11.805,11.459,11.489,1754462,0
2015-08-19,11.322,11.519,10.767,10.837,1758305,0
2015-08-20,10.707,11.093,10.294,10.312,2154265,0
2015-08-21,10.174,10.401,9.739,9.759,2923631,0
2015-08-24,8.6712,9.492,8.4932,9.4423,4727862,0
2015-08-25,9.888,9.908,9.2842,9.512,1805739,0
2015-08-26,9.65,9.888,9.4127,9.878,3265785,0
2015-08-27,10.304,10.817,10.005,10.697,2525345,0
2015-08-28,10.57,11.35,10.49,11.143,1993757,0
2015-08-31,11.034,11.539,10.727,11.489,2842113,0
2015-09-01,10.896,11.38,10.757,10.926,3626447,0
2015-09-02,11.133,11.133,10.411,10.777,1939547,0
2015-09-03,10.807,11.153,10.697,10.976,2120586,0
2015-09-04,10.61,10.807,10.391,10.461,1473901,0
2015-09-08,10.61,10.757,10.351,10.55,1476026,0
2015-09-09,10.649,10.876,10.174,10.194,1859242,0
2015-09-10,10.025,10.284,9.918,10.065,2887922,0
2015-09-11,9.878,10.005,9.482,9.669,2473966,0
2015-09-14,9.659,9.749,9.4621,9.709,2563474,0
2015-09-15,9.768,10.164,9.759,10.115,1142771,0
2015-09-16,10.234,10.956,10.115,10.837,1814336,0
2015-09-17,10.856,11.213,10.52,10.896,2150628,0
2015-09-18,10.687,10.707,10.194,10.312,2506229,0
2015-09-21,10.461,10.481,10.154,10.194,1297110,0
2015-09-22,9.928,10.461,9.928,10.214,2006096,0
2015-09-23,10.294,10.371,9.976,10.015,1482194,0
2015-09-24,9.947,10.264,9.888,10.174,1034019,0
2015-09-25,10.351,10.351,9.65,9.709,1767003,0
2015-09-28,9.522,9.64,9.1359,9.1557,1550447,0
2015-09-29,9.3831,9.4225,8.9481,9.0765,2505623,0
2015-09-30,9.1953,9.215,8.4438,8.7503,2684841,0
2015-10-01,8.9678,9.2249,8.4142,8.4438,3206416,0
2015-10-02,8.3845,9.3534,8.3548,9.3534,2600087,0
2015-10-05,9.552,10.134,9.4029,10.065,2360525,0
2015-10-06,10.095,10.966,9.908,10.847,3140069,0
2015-10-07,11.183,11.766,10.876,11.282,3245861,0
2015-10-08,11.282,11.954,10.866,11.835,2819558,0
2015-10-09,11.915,12.181,11.805,11.895,2570655,0
2015-10-12,11.885,11.945,11.35,11.489,2118593,0
2015-10-13,11.331,11.716,11.153,11.341,1626116,0
2015-10-14,11.341,11.4,11.034,11.331,2287364,0
2015-10-15,11.232,11.687,11.034,11.677,1203354,0
2015-10-16,11.648,11.658,10.995,11.203,2127565,0
2015-10-19,11.024,11.213,10.797,10.946,1360778,0
2015-10-20,10.896,11.4,10.896,11.153,1149277,0
2015-10-21,11.073,11.143,10.837,10.946,944337,0
2015-10-22,11.123,11.667,10.985,11.4,1677697,0
2015-10-23,11.292,11.559,11.053,11.292,1342522,0
2015-10-26,11.262,11.419,11.005,11.183,2160839,0
2015-10-27,10.916,11.292,10.5,10.53,3883139,0
2015-10-28,10.817,12.072,10.747,11.449,4813417,0
2015-10-29,11.272,11.469,10.677,10.807,3200956,0
2015-10-30,10.946,11.005,10.391,10.906,2178841,0
2015-11-02,10.767,11.608,10.767,11.509,1926750,0
2015-11-03,11.608,12.547,11.608,12.241,2811165,0
2015-11-04,12.251,12.438,11.608,11.925,2261750,0
2015-11-05,11.775,12.191,11.696,11.855,2261675,0
2015-11-06,11.677,12.398,11.598,12.32,1658582,0
2015-11-09,12.311,12.537,11.252,12.378,1711635,0
2015-11-10,12.349,12.705,12.171,12.587,1898788,0
2015-11-11,12.557,12.667,11.935,12.151,1889382,0
2015-11-12,11.785,12.388,11.618,11.885,1584547,0
2015-11-13,11.795,12.181,11.638,11.855,1472587,0
2015-11-16,11.875,12.32,11.658,12.181,1048004,0
2015-11-17,12.023,12.181,11.746,11.775,1031316,0
2015-11-18,11.984,12.657,11.984,12.627,2584915,0
2015-11-19,12.448,12.774,11.825,11.845,2667142,0
2015-11-20,11.835,11.964,11.539,11.736,1758812,0
2015-11-23,11.696,12.241,11.677,12.241,1486443,0
2015-11-24,12.408,13.1,12.388,12.983,1418377,0
2015-11-25,12.714,13.15,12.527,12.943,1380853,0
2015-11-27,12.724,13.032,12.577,12.705,504988,0
2015-11-30,12.923,13.446,12.764,13.1,1658886,0
2015-12-01,13.1,13.249,12.784,12.993,1259687,0
2015-12-02,12.705,13.239,12.705,13.08,2156505,0
2015-12-03,13.229,13.536,12.943,13.19,1703834,0
2015-12-04,12.913,13.022,12.438,12.667,1648165,0
2015-12-07,12.251,12.261,11.845,12.032,2271081,0
2015-12-08,11.658,12.339,11.569,11.974,1664062,0
2015-12-09,12.151,12.685,11.905,12.201,2332574,0
2015-12-10,12.141,12.714,12.013,12.627,1269195,0
2015-12-11,12.428,12.507,12.062,12.231,1515470,0
2015-12-14,12.032,12.488,11.984,12.221,1184654,0
2015-12-15,12.468,13.269,12.468,12.963,2419756,0
2015-12-16,12.784,13.05,12.468,12.647,1744045,0
2015-12-17,12.567,12.724,12.291,12.311,2547090,0
2015-12-18,12.349,12.497,11.954,11.954,2985427,0
2015-12-21,11.974,12.052,11.322,11.4,2268451,0
2015-12-22,11.696,12.092,11.469,12.042,2465942,0
2015-12-23,12.339,12.774,12.231,12.764,1595573,0
2015-12-24,12.794,12.883,12.617,12.627,592396,0
2015-12-28,12.141,12.507,11.94,12.141,1743673,0
2015-12-29,12.497,12.567,11.855,12.023,1862649,0
2015-12-30,11.706,12.122,11.648,11.805,941069,0
2015-12-31,11.726,12.013,11.667,11.815,1371955,0
2016-01-04,11.795,11.825,11.247,11.746,3140752,0
2016-01-05,11.746,11.805,11.203,11.37,2005562,0
2016-01-06,11.37,11.499,11.108,11.302,3349332,0
2016-01-07,10.946,11.529,10.747,10.886,2531506,0
2016-01-08,10.976,11.063,10.52,10.58,2408620,0
2016-01-11,11.063,11.133,10.164,10.401,1814133,0
2016-01-12,10.797,10.876,10.115,10.807,3714748,0
2016-01-13,11.193,11.213,10.51,10.677,2223714,0
2016-01-14,10.767,11.36,10.401,11.272,3704474,0
2016-01-15,10.64,11.331,10.49,11.163,2954321,0
2016-01-19,11.173,11.302,10.065,10.6,4392071,0
2016-01-20,10.254,10.5,9.621,10.234,3506117,0
2016-01-21,9.995,10.635,9.908,10.332,2190037,0
2016-01-22,10.926,11.063,10.436,10.717,3173358,0
2016-01-25,10.421,10.817,9.928,10.284,3409931,0
2016-01-26,10.697,10.941,10.322,10.649,3289540,0
2016-01-27,10.827,11.805,10.085,11.667,6225846,0
2016-01-28,11.905,12.102,11.282,11.588,4679153,0
2016-01-29,11.539,12.378,11.479,12.33,3331514,0
2016-02-01,12.023,12.131,11.529,11.915,2488129,0
2016-02-02,11.588,12.131,11.499,11.677,1883094,0
2016-02-03,11.825,12.072,11.183,12.032,2101942,0
2016-02-04,12.062,13.249,12.062,12.705,2663887,0
2016-02-05,12.587,13.022,12.368,12.637,3370670,0
2016-02-08,12.291,12.685,12.161,12.597,2351466,0
2016-02-09,12.398,12.647,12.146,12.527,3521409,0
2016-02-10,12.577,12.685,11.726,11.785,3085733,0
2016-02-11,11.588,11.925,11.153,11.835,2380655,0
2016-02-12,12.092,12.963,11.915,12.705,2826731,0
2016-02-16,12.963,12.963,12.281,12.488,1077036,0
2016-02-17,12.824,13.576,12.774,13.486,1567583,0
2016-02-18,13.675,13.792,13.239,13.456,1250785,0
2016-02-19,12.883,13.387,12.734,12.754,2288590,0
2016-02-22,13.11,13.329,12.724,13.269,2572317,0
2016-02-23,13.15,13.407,12.597,12.637,1831821,0
2016-02-24,12.281,12.448,11.86,12.349,2649631,0
2016-02-25,12.408,12.557,11.974,12.251,1878083,0
2016-02-26,12.637,13.635,12.502,13.21,2638760,0
2016-02-29,13.309,13.446,13.042,13.416,2292681,0
2016-03-01,13.526,13.802,13.289,13.426,1934142,0
2016-03-02,13.319,14.021,13.19,14.001,1655815,0
2016-03-03,14.109,14.693,13.981,14.376,1832990,0
2016-03-04,14.544,15.331,14.104,14.465,2307327,0
2016-03-07,14.554,14.712,14.021,14.208,3693370,0
2016-03-08,14.05,14.05,13.329,13.655,2612301,0
2016-03-09,14.288,14.357,13.645,14.119,1571394,0
2016-03-10,14.021,14.218,13.546,14.089,1459775,0
2016-03-11,14.119,14.614,13.981,14.109,1518853,0
2016-03-14,13.753,13.961,13.309,13.743,1900599,0
2016-03-15,13.397,13.65,13.14,13.635,1412947,0
2016-03-16,13.486,14.148,13.486,14.079,1666133,0
2016-03-17,13.991,14.298,13.615,13.635,2451255,0
2016-03-18,13.852,13.922,13.022,13.22,3472685,0
2016-03-21,13.16,13.787,12.933,13.635,1718591,0
2016-03-22,13.556,13.665,13.368,13.576,1243808,0
2016-03-23,13.407,13.62,13.234,13.466,1467969,0
2016-03-24,13.22,13.635,13.1,13.556,1500711,0
2016-03-28,13.675,13.694,13.474,13.635,2265051,0
2016-03-29,13.407,13.694,13.11,13.635,1947542,0
2016-03-30,13.872,14.47,13.812,14.357,1908975,0
2016-03-31,14.337,14.5,13.942,14.021,1199096,0
2016-04-01,13.685,14.119,13.546,13.852,1279364,0
2016-04-04,13.704,13.902,13.496,13.595,1439098,0
2016-04-05,13.466,13.912,13.402,13.615,3197961,0
2016-04-06,13.723,14.228,13.436,13.981,1038995,0
2016-04-07,13.872,14.03,13.319,13.339,1550238,0
2016-04-08,13.685,14.089,13.556,13.971,1548265,0
2016-04-11,14.04,14.357,13.912,13.912,998262,0
2016-04-12,13.971,14.594,13.685,14.514,1656937,0
2016-04-13,14.564,14.88,14.376,14.751,1673556,0
2016-04-14,14.791,14.851,14.524,14.702,1053349,0
2016-04-15,14.415,14.664,14.228,14.485,733176,0
2016-04-18,13.882,14.741,13.743,14.604,890160,0
2016-04-19,14.674,15.107,14.574,14.693,1482274,0
2016-04-20,14.544,14.707,14.218,14.495,1716140,0
2016-04-21,14.604,14.712,14.318,14.445,1729770,0
2016-04-22,14.475,15.04,14.475,14.614,1303620,0
2016-04-25,14.584,14.821,14.001,14.069,1379859,0
2016-04-26,14.158,14.337,13.862,14.198,3928596,0
2016-04-27,14.248,14.98,13.842,14.831,3531160,0
2016-04-28,14.684,15.316,14.504,14.9,5826878,0
2016-04-29,15.04,15.553,14.693,14.95,4052141,0
2016-05-02,14.95,14.95,14.288,14.455,2088901,0
2016-05-03,14.238,14.238,13.655,13.723,2140431,0
2016-05-04,13.704,13.852,13.14,13.15,2147173,0
2016-05-05,13.466,13.694,13.249,13.605,1715940,0
2016-05-06,13.496,13.812,13.358,13.546,1045134,0
2016-05-09,13.387,13.387,12.973,13.249,1068107,0
2016-05-10,13.349,13.576,13.249,13.546,1299230,0
2016-05-11,13.506,13.773,13.15,13.635,1425479,0
2016-05-12,13.852,14.04,13.635,13.733,1229667,0
2016-05-13,13.605,13.852,13.249,13.249,1007719,0
2016-05-16,13.496,14.079,13.496,13.892,1014826,0
2016-05-17,14.308,14.318,13.724,13.832,1810273,0
2016-05-18,13.694,13.932,13.586,13.685,1388073,0
2016-05-19,13.496,13.66,13.284,13.416,1077298,0
2016-05-20,13.476,13.922,13.451,13.812,961323,0
2016-05-23,13.675,14.099,13.635,13.922,820141,0
2016-05-24,13.991,14.04,13.763,14.021,775572,0
2016-05-25,14.178,14.534,14.173,14.455,1014986,0
2016-05-26,14.554,14.693,14.386,14.504,1142883,0
2016-05-27,14.514,14.594,14.347,14.455,1095782,0
2016-05-31,14.504,14.841,14.504,14.584,1409970,0
2016-06-01,14.327,14.574,13.971,14.425,1759424,0
2016-06-02,14.238,14.268,13.892,13.991,1017432,0
2016-06-03,14.109,14.574,14.104,14.564,1498071,0
2016-06-06,14.761,16.155,14.761,16.145,2033651,0
2016-06-07,16.185,16.472,16.116,16.255,1162697,0
2016-06-08,16.472,16.651,16.082,16.374,1162495,0
2016-06-09,16.155,16.215,15.959,16.038,854365,0
2016-06-10,15.77,15.949,15.652,15.819,1037315,0
2016-06-13,15.602,15.844,15.583,15.731,945724,0
2016-06-14,15.642,15.799,15.207,15.415,1125895,0
2016-06-15,15.266,15.662,15.097,15.286,1452687,0
2016-06-16,15.117,15.117,14.679,14.88,1497839,0
2016-06-17,15.097,15.483,15,15.463,1225615,0
2016-06-20,15.523,15.711,15.157,15.236,1543023,0
2016-06-21,15.117,15.543,14.97,15.415,1030376,0
2016-06-22,15.573,15.702,15.266,15.296,1510318,0
2016-06-23,15.563,15.78,15.483,15.692,846826,0
2016-06-24,14.98,15.326,14.831,14.851,1378623,0
2016-06-27,14.604,14.674,13.976,14.069,1371826,0
2016-06-28,14.308,14.604,14.238,14.574,1652053,0
2016-06-29,14.761,15.117,14.761,14.96,1009745,0
2016-06-30,14.91,15.443,14.811,15.356,1747668,0
2016-07-01,15.346,15.76,15.266,15.563,1374028,0
2016-07-05,15.316,15.346,14.781,15.147,1639965,0
2016-07-06,15.117,15.222,13.605,15.097,7796293,0
2016-07-07,15.049,15.583,14.831,14.98,2019445,0
2016-07-08,15.177,15.478,15.117,15.296,1876712,0
2016-07-11,15.473,15.672,15.107,15.127,912248,0
2016-07-12,15.433,15.721,15.326,15.463,1227446,0
2016-07-13,15.483,15.573,14.821,14.841,1337416,0
2016-07-14,15.058,15.117,14.861,14.94,1266634,0
2016-07-15,15.049,15.077,14.821,14.93,1068841,0
2016-07-18,14.831,14.88,14.594,14.801,1329904,0
2016-07-19,14.741,14.831,14.347,14.376,1682008,0
2016-07-20,14.298,14.624,14.04,14.425,1163784,0
2016-07-21,14.485,14.654,14.025,14.109,1703033,0
2016-07-22,14.109,14.318,14.001,14.168,2111328,0
2016-07-25,13.932,14.178,13.872,13.882,1299473,0
2016-07-26,13.862,14.308,13.852,14.218,2289136,0
2016-07-27,14.712,15.296,14.263,14.366,3026831,0
2016-07-28,14.396,14.425,13.68,14.011,2739030,0
2016-07-29,13.862,14.371,13.842,14.327,1308201,0
2016-08-01,14.218,14.218,13.635,13.733,1488118,0
2016-08-02,13.942,14.001,13.344,13.576,1772888,0
2016-08-03,13.605,14.06,13.516,14.021,1407503,0
2016-08-04,13.991,14.283,13.943,14.218,876211,0
2016-08-05,14.278,14.624,14.178,14.624,943067,0
2016-08-08,14.791,15.157,14.791,15.03,999818,0
2016-08-09,15.058,15.157,14.96,15.02,1517450,0
2016-08-10,15.04,15.117,14.91,14.97,1544969,0
2016-08-11,15.087,15.311,14.97,15.227,1182132,0
2016-08-12,15.256,15.443,15.107,15.286,1260155,0
2016-08-15,15.405,15.794,15.405,15.463,1991822,0
2016-08-16,15.513,15.553,15.256,15.385,1016088,0
2016-08-17,15.296,15.829,15.167,15.642,2203444,0
2016-08-18,15.78,16.15,15.731,16.028,1741599,0
2016-08-19,15.939,16.175,15.869,16.165,949734,0
2016-08-22,15.949,15.968,15.652,15.751,1166014,0
2016-08-23,15.76,15.919,15.682,15.721,1164414,0
2016-08-24,15.583,15.731,15.376,15.395,634493,0
2016-08-25,15.405,15.503,15.276,15.483,985589,0
2016-08-26,15.533,15.819,15.38,15.523,896034,0
2016-08-29,15.503,15.523,15.217,15.227,1274867,0
2016-08-30,15.316,15.493,15.167,15.227,1252763,0
2016-08-31,15.147,15.246,14.93,15.157,1069985,0
2016-09-01,15.077,15.077,14.594,14.761,1828560,0
2016-09-02,14.98,15.246,14.96,14.99,1141989,0
2016-09-06,15.077,15.137,14.811,15.087,1115721,0
2016-09-07,15.127,15.246,14.99,15.058,961032,0
2016-09-08,15.197,15.784,14.91,15.672,3119869,0
2016-09-09,15.463,15.612,15.157,15.167,2172537,0
2016-09-12,14.93,15.187,14.88,15.087,2146693,0
2016-09-13,14.841,14.841,14.405,14.445,1970421,0
2016-09-14,14.405,14.614,14.228,14.268,1449460,0
2016-09-15,14.415,14.554,14.238,14.357,1514812,0
2016-09-16,14.119,14.465,14.016,14.435,1796676,0
2016-09-19,14.644,14.751,14.509,14.693,998442,0
2016-09-20,14.664,14.776,14.554,14.684,1381521,0
2016-09-21,14.87,15.266,14.841,15.266,1246004,0
2016-09-22,15.593,15.731,15.316,15.692,1757026,0
2016-09-23,15.593,15.899,15.376,15.395,2200643,0
2016-09-26,15.513,15.869,15.433,15.523,1181508,0
2016-09-27,15.376,15.448,15.077,15.433,1413852,0
2016-09-28,15.563,16.285,15.157,16.275,1974420,0
2016-09-29,16.364,16.7,16.087,16.255,3483040,0
2016-09-30,16.432,16.729,16.185,16.611,2155121,0
2016-10-03,16.681,16.897,16.462,16.769,1326024,0
2016-10-04,16.957,16.977,16.541,16.571,1647996,0
2016-10-05,16.838,17.639,16.838,17.313,2536327,0
2016-10-06,17.353,17.649,17.323,17.609,1596463,0
2016-10-07,17.719,17.798,17.318,17.679,1850933,0
2016-10-10,17.975,18.292,17.871,17.966,1442141,0
2016-10-11,17.946,18.119,17.768,17.836,1899777,0
2016-10-12,17.846,18.114,17.729,17.985,1840732,0
2016-10-13,17.836,18.401,17.739,18.262,1742200,0
2016-10-14,18.42,18.668,18.222,18.232,1726210,0
2016-10-17,18.232,18.292,17.896,17.975,1970710,0
2016-10-18,18.302,18.469,18.07,18.43,1547263,0
2016-10-19,18.588,18.954,18.469,18.766,1177986,0
2016-10-20,18.588,18.727,18.312,18.42,718285,0
2016-10-21,18.282,18.558,18.202,18.381,1080053,0
2016-10-24,18.351,18.371,17.995,18.212,1070208,0
2016-10-25,18.094,18.262,17.768,17.768,3232239,0
2016-10-26,18.489,18.572,17.283,17.57,3571203,0
2016-10-27,17.778,18.152,17.689,17.836,2637676,0
2016-10-28,17.836,17.966,17.253,17.48,1501556,0
2016-10-31,17.412,17.51,17.057,17.075,1436065,0
2016-11-01,17.313,17.333,16.71,16.917,2201416,0
2016-11-02,16.691,16.798,16.472,16.631,1735967,0
2016-11-03,16.769,16.868,16.462,16.571,1102316,0
2016-11-04,16.551,16.744,16.295,16.521,1762783,0
2016-11-07,16.788,16.977,16.729,16.897,1688060,0
2016-11-08,16.788,16.957,16.565,16.778,1186292,0
2016-11-09,16.897,17.602,16.775,17.423,1963791,0
2016-11-10,17.364,17.502,16.917,17.086,2275483,0
2016-11-11,16.838,17.007,16.441,16.68,2043907,0
2016-11-14,16.57,16.838,16.491,16.808,2399100,0
2016-11-15,16.977,18.003,16.977,17.849,1717418,0
2016-11-16,17.671,17.839,17.314,17.621,2170471,0
2016-11-17,17.761,17.924,17.502,17.849,1806220,0
2016-11-18,17.899,17.998,17.671,17.731,1177202,0
2016-11-21,18.196,18.316,18.008,18.108,1199595,0
2016-11-22,18.127,18.226,17.919,18.068,1226880,0
2016-11-23,17.869,18.345,17.786,18.256,988753,0
2016-11-25,18.088,18.295,18.018,18.127,296798,0
2016-11-28,18.326,18.326,17.969,17.969,1521631,0
2016-11-29,17.482,17.741,17.249,17.602,1520871,0
2016-11-30,18.435,20.289,18.365,19.912,3372685,0
2016-12-01,20.458,21.053,20.329,20.546,3012660,0
2016-12-02,20.458,21.221,20.428,21.142,2380838,0
2016-12-05,21.34,22.094,21.181,21.449,2865708,0
2016-12-06,20.874,21.28,20.735,21.211,1574255,0
2016-12-07,20.923,21.241,20.636,21.063,2128911,0
2016-12-08,21.112,21.538,21.082,21.201,1716461,0
2016-12-09,21.449,21.449,20.923,21.003,1482000,0
2016-12-12,21.737,21.875,20.892,21.043,2477475,0
2016-12-13,21.172,21.251,20.616,20.696,2333644,0
2016-12-14,20.536,20.706,20.001,20.141,2336504,0
2016-12-15,19.902,20.309,19.674,19.952,1734540,0
2016-12-16,20.021,20.031,19.397,19.505,1934855,0
2016-12-19,19.417,19.659,19.327,19.446,1587331,0
2016-12-20,19.674,19.813,19.505,19.764,1545754,0
2016-12-21,19.784,20.121,19.724,20.081,1464574,0
2016-12-22,20.229,20.272,19.922,20.101,1896244,0
2016-12-23,20.021,20.121,19.674,19.764,1118195,0
2016-12-27,19.862,20.086,19.784,20.011,870911,0
2016-12-28,20.031,20.159,19.784,19.813,1186420,0
2016-12-29,19.764,19.862,19.427,19.495,994934,0
2016-12-30,19.505,19.857,19.407,19.644,1216838,0
2017-01-03,19.972,20.426,19.892,20.309,1192776,0
2017-01-04,20.448,20.923,20.309,20.735,1537011,0
2017-01-05,20.815,21.082,20.681,21.013,1425012,0
2017-01-06,21.003,21.637,21.003,21.36,2123888,0
2017-01-09,21.26,21.32,20.903,21.191,1525465,0
2017-01-10,21.231,21.33,20.591,20.706,1723002,0
2017-01-11,20.835,20.953,20.626,20.755,1545806,0
2017-01-12,20.983,21.31,20.715,21.181,1207810,0
2017-01-13,21.082,21.32,20.953,21.102,980228,0
2017-01-17,21.41,21.965,21.31,21.757,1799069,0
2017-01-18,21.518,21.776,21.489,21.518,1613459,0
2017-01-19,21.39,21.687,21.275,21.43,1369056,0
2017-01-20,21.826,22.094,21.747,21.895,1901793,0
2017-01-23,21.627,21.667,20.864,21.053,2622966,0
2017-01-24,21.201,21.563,21.053,21.479,2457334,0
2017-01-25,22.312,23.165,21.588,22.232,3771062,0
2017-01-26,22.848,23.006,21.588,21.598,3347382,0
2017-01-27,21.528,21.568,21.157,21.469,1442016,0
2017-01-30,21.31,21.32,20.507,21.201,1802381,0
2017-01-31,21.31,21.38,20.993,21.34,1541812,0
2017-02-01,21.558,21.647,20.893,21.36,1424989,0
2017-02-02,21.588,22.104,21.053,21.191,927332,0
2017-02-03,21.221,21.885,21.181,21.737,1313108,0
2017-02-06,21.846,21.846,21.26,21.42,1298328,0
2017-02-07,21.3,21.915,21.152,21.241,1900240,0
2017-02-08,21.102,21.31,20.616,21.132,1339013,0
2017-02-09,21.36,21.697,21.167,21.588,1495411,0
2017-02-10,21.816,22.144,21.464,21.538,1528636,0
2017-02-13,21.449,21.687,20.993,21.32,1835759,0
2017-02-14,21.32,21.697,21.231,21.667,1450622,0
2017-02-15,21.35,21.627,21.023,21.072,1774372,0
2017-02-16,21.172,21.231,20.775,21.013,1456118,0
2017-02-17,20.933,20.973,20.294,20.686,1399660,0
2017-02-21,20.953,21.072,20.219,20.299,2152634,0
2017-02-22,20.121,20.224,19.654,19.952,2402675,0
2017-02-23,20.556,20.556,19.614,19.664,2169059,0
2017-02-24,19.545,19.684,19.238,19.317,2535147,0
2017-02-27,19.347,19.689,19.129,19.575,2849066,0
2017-02-28,19.446,19.972,19.287,19.832,2281988,0
2017-03-01,19.942,20.815,19.922,20.596,2716941,0
2017-03-02,20.169,20.378,20.101,20.159,1922646,0
2017-03-03,20.169,20.418,19.862,19.862,2090881,0
2017-03-06,19.744,19.774,19.476,19.624,1432821,0
2017-03-07,19.813,19.813,19.277,19.287,2066312,0
2017-03-08,19.05,19.436,18.201,18.276,5625554,0
2017-03-09,17.899,18.425,17.899,18.355,3884629,0
2017-03-10,18.523,18.653,18.078,18.345,2005646,0
2017-03-13,18.296,18.415,18.137,18.306,1240686,0
2017-03-14,17.998,18.196,17.621,18.156,1984150,0
2017-03-15,18.395,19.025,18.216,18.841,2145111,0
2017-03-16,18.831,18.831,18.465,18.533,1729107,0
2017-03-17,18.693,18.792,18.018,18.166,3684381,0
2017-03-20,17.978,18.038,17.651,17.959,1968215,0
2017-03-21,18.018,18.108,17.621,17.781,1449508,0
2017-03-22,17.721,17.771,17.284,17.294,1987506,0
2017-03-23,17.324,17.399,17.007,17.244,2623986,0
2017-03-24,17.205,17.394,17.057,17.066,1749023,0
2017-03-27,16.798,16.798,16.491,16.69,3588970,0
2017-03-28,16.838,17.135,16.66,17.096,2529282,0
2017-03-29,17.066,17.532,16.927,17.512,2049159,0
2017-03-30,17.681,17.829,17.433,17.611,1964873,0
2017-03-31,17.602,18.186,17.592,18.156,2612324,0
2017-04-03,18.206,18.345,17.934,18.186,2567913,0
2017-04-04,18.226,18.782,18.118,18.543,2751604,0
2017-04-05,18.782,19.119,18.742,18.802,3408056,0
2017-04-06,18.97,19.267,18.861,19.247,2424797,0
2017-04-07,19.257,19.535,19.079,19.079,3903191,0
2017-04-10,19.228,19.774,19.228,19.555,2616004,0
2017-04-11,19.605,19.644,19.188,19.387,2441285,0
2017-04-12,19.417,19.555,18.93,19.02,2046562,0
2017-04-13,19.089,19.367,18.693,18.712,1911780,0
2017-04-17,18.543,18.772,18.385,18.623,1545020,0
2017-04-18,18.385,18.693,18.316,18.335,900487,0
2017-04-19,18.365,18.474,17.721,17.741,1743148,0
2017-04-20,17.771,17.959,17.721,17.721,1939282,0
2017-04-21,17.671,17.671,17.215,17.414,2121457,0
2017-04-24,17.542,17.582,17.374,17.404,1252833,0
2017-04-25,17.394,17.849,17.334,17.751,2333210,0
2017-04-26,18.821,19.05,18.098,18.514,2668722,0
2017-04-27,18.455,18.514,17.399,18.127,2996865,0
2017-04-28,18.286,18.335,17.919,18.018,1882650,0
2017-05-01,17.949,18.236,17.894,18.156,2115400,0
2017-05-02,18.306,18.306,17.919,18.008,2333264,0
2017-05-03,17.909,18.156,17.834,18.018,1824563,0
2017-05-04,17.741,17.809,16.917,16.977,3780525,0
2017-05-05,17.017,17.532,16.887,17.522,2668502,0
2017-05-08,17.532,17.621,17.423,17.552,2139699,0
2017-05-09,17.572,17.582,17.244,17.404,881180,0
2017-05-10,17.621,18.186,17.472,18.176,1642661,0
2017-05-11,18.246,18.246,17.849,17.949,1175069,0
2017-05-12,17.939,18.023,17.771,17.899,883425,0
2017-05-15,18.484,18.712,18.405,18.583,1242699,0
2017-05-16,18.722,18.762,18.445,18.623,844261,0
2017-05-17,18.455,18.484,18.008,18.018,1201441,0
2017-05-18,17.899,18.925,17.839,18.772,2471765,0
2017-05-19,18.98,19.942,18.95,19.862,1975319,0
2017-05-22,20.031,20.081,19.679,19.714,1270992,0
2017-05-23,19.684,20.249,19.517,20.091,1465307,0
2017-05-24,20.101,20.586,19.892,20.061,1604322,0
2017-05-25,19.962,20.289,19,19.04,2102013,0
2017-05-26,19.139,19.327,18.96,19.178,1213671,0
2017-05-30,18.93,18.995,18.707,18.792,1282946,0
2017-05-31,18.563,18.732,18.355,18.633,1828263,0
2017-06-01,18.653,19.367,18.514,18.98,2283410,0
2017-06-02,18.89,18.93,18.465,18.563,1689969,0
2017-06-05,18.405,18.94,18.335,18.861,1045552,0
2017-06-06,18.742,19.832,18.653,19.774,2320843,0
2017-06-07,19.505,19.872,18.633,18.96,3846356,0
2017-06-08,18.841,19.362,18.762,19.208,1760171,0
2017-06-09,19.347,20.199,19.287,20.169,1898227,0
2017-06-12,20.517,20.686,20.259,20.398,1654671,0
2017-06-13,20.428,21.107,20.398,21.063,1375193,0
2017-06-14,20.893,21.013,20.267,20.418,1881725,0
2017-06-15,20.169,20.378,19.996,20.091,2189733,0
2017-06-16,20.289,20.874,20.115,20.835,1588352,0
2017-06-19,20.923,21.013,20.651,20.844,1395107,0
2017-06-20,20.219,20.309,19.634,20.041,1853491,0
2017-06-21,19.892,19.892,18.831,18.831,2689905,0
2017-06-22,18.851,19.089,18.643,18.643,1815461,0
2017-06-23,18.702,18.846,18.395,18.633,2768564,0
2017-06-26,18.693,19.238,18.484,19.119,1777169,0
2017-06-27,19.168,19.902,19.168,19.327,2195081,0
2017-06-28,19.397,20.184,19.267,19.981,1692672,0
2017-06-29,20.081,20.458,19.967,20.001,1741744,0
2017-06-30,20.289,20.309,19.634,20.041,1680977,0
2017-07-03,20.209,20.844,20.101,20.636,817062,0
2017-07-05,20.478,20.478,19.307,19.525,1986709,0
2017-07-06,19.744,19.803,18.89,19.02,2179762,0
2017-07-07,18.792,18.89,18.335,18.742,1925986,0
2017-07-10,18.613,19.58,18.509,19.357,1514826,0
2017-07-11,19.387,20.016,19.129,19.813,1669168,0
2017-07-12,20.179,20.249,19.585,20.001,1798649,0
2017-07-13,19.991,20.561,19.897,20.517,1438392,0
2017-07-14,20.586,20.963,20.498,20.785,1614931,0
2017-07-17,20.706,21.181,20.706,20.993,1184423,0
2017-07-18,21.181,21.39,20.556,20.656,1580849,0
2017-07-19,20.656,21.504,20.526,21.4,1432615,0
2017-07-20,21.618,21.697,21.137,21.201,1483757,0
2017-07-21,21.162,21.275,20.438,20.526,1487340,0
2017-07-24,20.676,20.676,19.912,20.031,2395671,0
2017-07-25,20.408,20.83,20.388,20.815,2401040,0
2017-07-26,21.568,21.568,20.151,21.063,3213214,0
2017-07-27,21.211,21.43,20.993,21.251,1830651,0
2017-07-28,21.142,21.875,21.033,21.37,1445043,0
2017-07-31,21.36,21.439,20.348,20.536,2429478,0
2017-08-01,20.478,20.725,19.962,20.546,2256851,0
2017-08-02,20.378,21.072,20.319,20.953,1277572,0
2017-08-03,20.953,21.196,20.795,20.874,1121490,0
2017-08-04,20.983,21.33,20.825,21.221,1023084,0
2017-08-07,21.072,21.072,20.319,20.329,1036296,0
2017-08-08,20.309,20.736,20.14,20.428,1646303,0
2017-08-09,20.518,20.657,20.324,20.587,1098317,0
2017-08-10,20.726,20.746,20,20.03,1217810,0
2017-08-11,19.861,20.11,19.563,19.593,1428111,0
2017-08-14,19.762,19.861,19.344,19.374,882057,0
2017-08-15,19.245,19.314,18.568,18.578,2265994,0
2017-08-16,18.469,18.787,18.24,18.26,1781954,0
2017-08-17,18.151,18.797,18.151,18.538,1731263,0
2017-08-18,18.518,18.628,18.32,18.509,1526104,0
2017-08-21,18.379,18.449,17.594,17.952,2075804,0
2017-08-22,18.141,18.344,18.051,18.25,1645050,0
2017-08-23,18.071,18.474,18.071,18.349,1365520,0
2017-08-24,18.22,18.484,18.22,18.419,926937,0
2017-08-25,18.558,18.688,18.409,18.588,1057905,0
2017-08-28,18.608,18.852,18.28,18.827,1325893,0
2017-08-29,18.727,18.916,18.608,18.886,1076147,0
2017-08-30,18.787,18.847,18.409,18.717,1611205,0
2017-08-31,18.837,19.359,18.797,19.304,1459648,0
2017-09-01,19.334,19.364,18.976,19.254,997152,0
2017-09-05,19.543,20.413,19.543,20.309,2007076,0
2017-09-06,20.508,20.886,20.299,20.697,1064179,0
2017-09-07,20.756,20.975,20.587,20.826,871961,0
2017-09-08,20.746,20.876,20.09,20.229,1153983,0
2017-09-11,20.378,21.03,20.284,21.025,1522841,0
2017-09-12,21.005,21.592,20.935,21.582,1492837,0
2017-09-13,21.631,22.347,21.602,22.099,1594870,0
2017-09-14,22.407,22.566,21.96,22.139,2066297,0
2017-09-15,22.129,22.686,21.999,22.566,3567328,0
2017-09-18,22.517,22.855,22.437,22.576,1200008,0
2017-09-19,22.706,22.775,22.318,22.586,1326701,0
2017-09-20,22.666,22.989,22.497,22.934,1277803,0
2017-09-21,22.855,23.292,22.606,23.282,1452494,0
2017-09-22,23.173,23.64,23.173,23.611,1554539,0
2017-09-25,23.819,24.177,23.64,23.889,1608469,0
2017-09-26,23.64,24.347,23.63,24.197,1483404,0
2017-09-27,24.247,24.342,23.863,24.168,1022143,0
2017-09-28,24.267,24.451,23.78,24.436,1044902,0
2017-09-29,24.277,24.864,24.098,24.655,1160308,0
2017-10-02,24.705,24.705,24.078,24.585,1268095,0
2017-10-03,24.665,24.774,24.068,24.197,1615682,0
2017-10-04,24.207,24.287,23.839,23.949,1104481,0
2017-10-05,23.75,23.984,23.592,23.849,1443080,0
2017-10-06,23.392,23.611,22.954,22.964,1644490,0
2017-10-09,22.974,23.153,22.895,22.934,1483722,0
2017-10-10,23.282,23.302,22.576,22.606,1620152,0
2017-10-11,22.546,22.865,22.099,22.765,1951893,0
2017-10-12,22.427,22.865,22.238,22.646,1232685,0
2017-10-13,22.676,23.034,22.621,22.646,1389417,0
2017-10-16,22.885,23.083,22.696,22.775,1098120,0
2017-10-17,22.735,22.944,22.596,22.606,1337586,0
2017-10-18,22.636,22.845,22.447,22.517,1098806,0
2017-10-19,22.347,22.566,21.96,22.288,1473697,0
2017-10-20,22.467,22.845,21.96,22.646,2097350,0
2017-10-23,22.616,22.855,22.177,22.377,1282407,0
2017-10-24,22.437,22.666,21.96,22.109,2058206,0
2017-10-25,21.88,22.377,21.065,22.049,3112208,0
2017-10-26,21.98,22.785,21.651,22.765,2012092,0
2017-10-27,22.517,23.332,22.517,23.292,1492835,0
2017-10-30,23.332,23.72,23.213,23.66,1028519,0
2017-10-31,23.79,24.386,23.551,24.177,1371609,0
2017-11-01,24.625,25.073,24.426,24.814,1406673,0
2017-11-02,25.023,25.421,24.844,25.092,1571026,0
2017-11-03,25.083,25.58,24.933,25.361,863547,0
2017-11-06,25.49,26.306,25.401,26.117,1280491,0
2017-11-07,26.246,26.246,25.182,25.48,1577058,0
2017-11-08,25.331,25.828,25.152,25.54,1444160,0
2017-11-09,25.65,25.99,25.26,25.27,1343772,0
2017-11-10,25.33,25.47,24.48,24.76,1170655,0
