Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.6259,6.8037,6.5989,6.7325,1201296,0
2005-02-28,6.7145,6.7593,6.6259,6.7061,638655,0
2005-03-01,6.6883,6.8837,6.6791,6.857,2350307,0
2005-03-02,6.857,6.9371,6.8308,6.9284,2771163,0
2005-03-03,6.9371,7.0262,6.8926,6.9637,1377376,0
2005-03-04,6.955,6.9905,6.8391,6.8484,770991,0
2005-03-07,6.7593,6.9461,6.7593,6.9104,714326,0
2005-03-08,6.8926,6.8926,6.7681,6.8484,2163883,0
2005-03-09,6.7593,6.8484,6.7593,6.8308,623472,0
2005-03-10,6.8126,6.8926,6.8037,6.8751,1295631,0
2005-03-11,6.857,6.9284,6.857,6.9193,1009248,0
2005-03-14,6.8037,6.8037,6.5012,6.5905,3641219,0
2005-03-15,6.5545,6.5636,6.4033,6.448,2819629,0
2005-03-16,6.4214,6.5105,6.4214,6.4658,1099649,0
2005-03-17,6.4567,6.6615,6.4214,6.5191,954493,0
2005-03-18,6.5105,6.6259,6.5105,6.5636,905245,0
2005-03-21,6.5636,6.6527,6.537,6.5905,694422,0
2005-03-22,6.5636,6.7505,6.5636,6.6703,411861,0
2005-03-23,6.6082,6.7061,6.5814,6.5989,1127987,0
2005-03-24,6.6082,6.6615,6.5905,6.6259,496419,0
2005-03-28,6.5814,6.6436,6.5457,6.6168,233419,0
2005-03-29,6.5636,6.6703,6.537,6.5814,579283,0
2005-03-30,6.5724,6.6259,6.5636,6.5905,280312,0
2005-03-31,6.5989,6.6527,6.537,6.6527,526217,0
2005-04-01,6.6259,6.6346,6.4301,6.4923,1371079,0
2005-04-04,6.448,6.537,6.448,6.5012,960117,0
2005-04-05,6.4658,6.5814,6.4301,6.537,954831,0
2005-04-06,6.537,6.7238,6.537,6.7238,1084582,0
2005-04-07,6.6883,6.7325,6.6703,6.7061,411751,0
2005-04-08,6.7413,6.7505,6.6703,6.7325,898948,0
2005-04-11,6.6969,6.7681,6.6703,6.7061,1001717,0
2005-04-12,6.7325,6.7769,6.6883,6.7145,570626,0
2005-04-13,6.6259,6.7145,6.6082,6.7061,621786,0
2005-04-14,6.6703,6.6969,6.6259,6.6527,594240,0
2005-04-15,6.5905,6.6527,6.5545,6.6346,741761,0
2005-04-18,6.5545,6.6259,6.1368,6.2612,2237759,0
2005-04-19,6.2258,6.2699,5.852,6.0298,3362705,0
2005-04-20,6.0123,6.0298,5.852,5.852,830586,0
2005-04-21,5.7811,5.9855,5.7811,5.8876,2341199,0
2005-04-22,5.852,6.1368,5.7988,6.101,828787,0
2005-04-25,6.101,6.2967,6.101,6.2699,1173524,0
2005-04-26,6.2433,6.2433,6.1812,6.19,556910,0
2005-04-27,6.1722,6.288,6.0924,6.2433,853299,0
2005-04-28,6.2258,6.2699,6.1988,6.2167,1460132,0
2005-04-29,6.2344,6.3058,6.2167,6.2612,1441015,0
2005-05-02,6.2967,6.4301,6.2433,6.3856,3050915,0
2005-05-03,6.3767,6.3947,6.2967,6.3058,666875,0
2005-05-04,6.2791,6.288,6.1722,6.2344,1547834,0
2005-05-05,6.2079,6.2079,6.101,6.1812,3014708,0
2005-05-06,6.1544,6.2079,6.1277,6.1368,428619,0
2005-05-09,6.1368,6.2791,6.1368,6.2258,466623,0
2005-05-10,6.2079,6.2612,6.1544,6.2167,325059,0
2005-05-11,6.1722,6.2167,6.1368,6.2079,398256,0
2005-05-12,6.2167,6.3235,6.1988,6.2433,530599,0
2005-05-13,6.2344,6.2699,6.19,6.2079,451554,0
2005-05-16,6.2433,6.3767,6.1722,6.1988,1364445,0
2005-05-17,6.1988,6.3144,6.1988,6.3144,1935184,0
2005-05-18,6.2967,6.3144,6.2433,6.3144,910193,0
2005-05-19,6.3144,6.4033,6.288,6.3144,1373327,0
2005-05-20,6.2967,6.3322,6.2699,6.2791,1246719,0
2005-05-23,6.3058,6.3322,6.2258,6.288,4336765,0
2005-05-24,6.2524,6.3322,6.2524,6.3144,3760067,0
2005-05-25,6.288,6.4033,6.288,6.3767,2179064,0
2005-05-26,6.4124,6.5012,6.3589,6.4923,1882561,0
2005-05-27,6.4745,6.7061,6.4567,6.6969,2967711,0
2005-05-31,6.6615,6.8484,6.6615,6.7413,3494484,0
2005-06-01,6.7505,6.8213,6.7145,6.7593,8012050,0
2005-06-02,6.7593,6.8037,6.7145,6.7593,2403268,0
2005-06-03,6.7593,6.8037,6.6883,6.7238,6411033,0
2005-06-06,6.7413,6.7505,6.6527,6.6969,2715959,0
2005-06-07,6.5989,6.7325,6.5905,6.6527,1056362,0
2005-06-08,6.6082,6.6883,6.5814,6.6259,683740,0
2005-06-09,6.6259,6.6703,6.5724,6.6703,884783,0
2005-06-10,6.6527,6.7061,6.6082,6.6259,246239,0
2005-06-13,6.5989,6.6703,6.537,6.5989,732878,0
2005-06-14,6.5905,6.6883,6.5814,6.6615,673510,0
2005-06-15,6.6082,6.6883,6.5545,6.6615,1649927,0
2005-06-16,6.6703,6.6969,6.5814,6.6791,2616339,0
2005-06-17,6.6703,6.7061,6.6082,6.7061,1375351,0
2005-06-20,6.7061,6.7061,6.6615,6.6883,571977,0
2005-06-21,6.6703,6.786,6.6615,6.7238,410851,0
2005-06-22,6.7145,6.9104,6.7145,6.9015,10474461,0
2005-06-23,6.9015,7.0615,6.7769,6.9905,2780274,0
2005-06-24,7.0262,7.177,7.0171,7.1147,3227783,0
2005-06-27,6.8926,7.1418,6.8837,7.0793,3061034,0
2005-06-28,7.0885,7.177,7.0706,7.1327,854422,0
2005-06-29,7.1239,7.2396,7.1147,7.1239,474602,0
2005-06-30,7.1239,7.177,7.1147,7.1327,1081210,0
2005-07-01,7.1239,7.1861,7.0885,7.1861,795955,0
2005-07-05,7.1239,7.2842,7.1239,7.275,529810,0
2005-07-06,7.2482,7.5063,7.2039,7.4707,1425835,0
2005-07-07,7.3818,7.4707,7.3818,7.435,859257,0
2005-07-08,7.3818,7.4262,7.3463,7.3551,863527,0
2005-07-11,7.364,7.4262,7.3195,7.3463,2607456,0
2005-07-12,7.3195,7.4172,7.2928,7.3907,3189437,0
2005-07-13,7.3997,7.435,7.3463,7.3997,1480594,0
2005-07-14,7.4172,7.435,7.3195,7.3907,770768,0
2005-07-15,7.4531,7.5508,7.4262,7.4973,2947921,0
2005-07-18,7.5063,7.6487,7.4973,7.6132,1461142,0
2005-07-19,7.6132,7.6487,7.5597,7.5953,522504,0
2005-07-20,7.5597,7.5953,7.4707,7.5597,4014064,0
2005-07-21,7.5597,7.6132,7.5152,7.542,333270,0
2005-07-22,7.5328,7.5328,7.4618,7.5152,234548,0
2005-07-25,7.4886,7.6132,7.4886,7.5773,1444278,0
2005-07-26,7.5773,7.7375,7.5685,7.7108,1352638,0
2005-07-27,7.72,7.7552,7.7108,7.7375,710163,0
2005-07-28,7.7375,7.8085,7.7286,7.782,667440,0
2005-07-29,7.791,7.7999,7.7108,7.7108,924474,0
2005-08-01,7.72,7.7999,7.6931,7.7999,1044895,0
2005-08-02,7.782,7.7999,7.72,7.7552,1976901,0
2005-08-03,7.7552,7.8175,7.7375,7.782,507211,0
2005-08-04,7.7731,7.791,7.6931,7.7108,1931358,0
2005-08-05,7.6751,7.702,7.4886,7.5508,599750,0
2005-08-08,7.5773,7.6219,7.4707,7.5241,647308,0
2005-08-09,7.4797,7.5597,7.435,7.4531,420183,0
2005-08-10,7.435,7.4973,7.3195,7.4531,520368,0
2005-08-11,7.435,7.4973,7.3997,7.4618,208012,0
2005-08-12,7.444,7.444,7.3373,7.364,400620,0
2005-08-15,7.3551,7.5063,7.3463,7.5063,311116,0
2005-08-16,7.2928,7.4085,7.2132,7.3463,1372318,0
2005-08-17,7.3106,7.4618,7.2215,7.4085,1471485,0
2005-08-18,7.3551,7.3551,7.275,7.3463,303694,0
2005-08-19,7.3285,7.4262,7.3018,7.3818,450543,0
2005-08-22,7.364,7.444,7.3551,7.4262,1853330,0
2005-08-23,7.3997,7.4531,7.364,7.4262,321349,0
2005-08-24,7.4262,7.5241,7.3997,7.4797,795393,0
2005-08-25,7.4531,7.5953,7.4531,7.5862,476514,0
2005-08-26,7.6042,7.6132,7.5328,7.5508,345187,0
2005-08-29,7.5063,7.6395,7.4797,7.5597,807988,0
2005-08-30,7.364,7.6842,7.2928,7.6309,1113481,0
2005-08-31,7.6042,7.7463,7.5508,7.5508,2167370,0
2005-09-01,7.5508,7.6751,7.542,7.6487,564216,0
2005-09-02,7.6219,7.6842,7.5597,7.5953,218356,0
2005-09-06,7.5597,7.6842,7.5508,7.6487,3739039,0
2005-09-07,7.6395,7.6842,7.6042,7.6132,328884,0
2005-09-08,7.6132,7.6931,7.6042,7.6662,208575,0
2005-09-09,7.6842,7.9244,7.6751,7.8709,2317475,0
2005-09-12,7.8264,7.8264,7.6751,7.7552,1235812,0
2005-09-13,7.7375,7.7552,7.6309,7.6662,350022,0
2005-09-14,7.6219,7.6487,7.4531,7.5241,644612,0
2005-09-15,7.4886,7.6309,7.4531,7.5773,332142,0
2005-09-16,7.5862,7.6931,7.5685,7.6487,656080,0
2005-09-19,7.6219,7.6309,7.4797,7.5862,832271,0
2005-09-20,7.5953,7.6751,7.5773,7.6309,626056,0
2005-09-21,7.6487,7.6487,7.5241,7.5953,724443,0
2005-09-22,7.542,7.5862,7.5152,7.5508,1200394,0
2005-09-23,7.5328,7.6751,7.5063,7.6309,285145,0
2005-09-26,7.6309,7.6576,7.5773,7.6132,390725,0
2005-09-27,7.5862,7.6309,7.4886,7.5152,425921,0
2005-09-28,7.4886,7.5241,7.3018,7.3907,460775,0
2005-09-29,7.3373,7.5152,7.3373,7.4085,484837,0
2005-09-30,7.4085,7.4172,7.3551,7.3731,432105,0
2005-10-03,7.3463,7.4531,7.3373,7.4085,733328,0
2005-10-04,7.3907,7.4262,7.3373,7.3818,415012,0
2005-10-05,7.3463,7.3818,7.0262,7.2215,1231544,0
2005-10-06,7.2215,7.2215,7.0348,7.1147,399270,0
2005-10-07,7.1063,7.2132,7.0793,7.1147,879498,0
2005-10-10,7.1147,7.1507,7.0885,7.1418,471678,0
2005-10-11,7.1147,7.1418,7.0706,7.1063,514183,0
2005-10-12,7.0793,7.1147,6.9816,7.1147,515868,0
2005-10-13,7.0885,7.1147,6.8837,6.9816,390275,0
2005-10-14,6.9637,7.0885,6.9193,7.0706,437838,0
2005-10-17,7.0348,7.1507,6.9816,7.1418,333604,0
2005-10-18,7.1418,7.2215,7.1239,7.1595,1180044,0
2005-10-19,7.1239,7.2309,7.1239,7.2039,949547,0
2005-10-20,7.1595,7.2482,7.1147,7.1239,1066030,0
2005-10-21,7.1147,7.2215,7.1147,7.1595,231400,0
2005-10-24,7.1327,7.2482,7.1327,7.1861,625497,0
2005-10-25,7.0971,7.1507,6.9994,7.0971,496305,0
2005-10-26,7.1147,7.1507,6.9994,7.0885,238482,0
2005-10-27,7.0885,7.1063,6.9104,6.955,276376,0
2005-10-28,6.9461,7.0525,6.8659,6.9816,808661,0
2005-10-31,6.9728,7.5597,6.9461,7.444,2894289,0
2005-11-01,7.435,7.5597,7.2482,7.5328,731190,0
2005-11-02,7.542,7.6842,7.542,7.6576,1024991,0
2005-11-03,7.6487,7.6842,7.5597,7.6219,586032,0
2005-11-04,7.6042,7.6576,7.542,7.6487,868365,0
2005-11-07,7.6487,7.6662,7.5508,7.6309,410512,0
2005-11-08,7.5773,7.5953,7.4531,7.5597,676882,0
2005-11-09,7.5241,7.5597,7.4797,7.5241,394099,0
2005-11-10,7.4886,7.5508,7.3907,7.444,626844,0
2005-11-11,7.4085,7.5508,7.364,7.5328,403317,0
2005-11-14,7.444,7.5773,7.444,7.5773,297627,0
2005-11-15,7.542,7.542,7.3106,7.364,779761,0
2005-11-16,7.3731,7.435,7.275,7.4172,536220,0
2005-11-17,7.4085,7.5862,7.2574,7.5328,2672671,0
2005-11-18,7.542,7.5597,7.435,7.5597,691499,0
2005-11-21,7.3997,7.4707,7.177,7.3997,596489,0
2005-11-22,7.364,7.5953,7.3373,7.5152,3219684,0
2005-11-23,7.3818,7.5063,7.3551,7.444,446381,0
2005-11-25,7.3907,7.4797,7.364,7.4797,101194,0
2005-11-28,7.4707,7.4797,7.3463,7.3731,424120,0
2005-11-29,7.4172,7.4707,7.2482,7.2661,733551,0
2005-11-30,7.2482,7.3195,7.1595,7.3018,720734,0
2005-12-01,7.2928,7.4618,7.2928,7.4172,516771,0
2005-12-02,7.3551,7.5152,7.3551,7.4531,623023,0
2005-12-05,7.444,7.444,7.3018,7.3018,327536,0
2005-12-06,7.3018,7.3285,7.2215,7.2482,385554,0
2005-12-07,7.2215,7.2842,7.1684,7.1684,316627,0
2005-12-08,7.1684,7.2574,7.1684,7.2039,443008,0
2005-12-09,7.1861,7.3018,7.177,7.2215,452680,0
2005-12-12,7.2482,7.2482,7.1507,7.1684,939425,0
2005-12-13,7.1595,7.3463,7.1595,7.3018,740182,0
2005-12-14,7.3285,7.3731,7.2215,7.3731,590640,0
2005-12-15,7.3195,7.3818,7.2928,7.3373,835080,0
2005-12-16,7.3373,7.435,7.3195,7.3373,428277,0
2005-12-19,7.3463,7.3818,7.3106,7.3818,493046,0
2005-12-20,7.3463,7.3551,7.2928,7.3285,387687,0
2005-12-21,7.3551,7.3818,7.275,7.3373,328211,0
2005-12-22,7.3373,7.3373,7.2482,7.3106,477639,0
2005-12-23,7.2842,7.3463,7.2661,7.3373,210598,0
2005-12-27,7.3373,7.3463,7.1949,7.1949,381841,0
2005-12-28,7.1861,7.275,7.1861,7.2396,409163,0
2005-12-29,7.2132,7.2482,7.1861,7.1949,273902,0
2005-12-30,7.1949,7.3285,7.1684,7.275,465721,0
2006-01-03,7.2928,7.3285,7.1949,7.2396,379481,0
2006-01-04,7.2574,7.3195,7.1949,7.2215,1262575,0
2006-01-05,7.2132,7.4531,7.2132,7.3907,447169,0
2006-01-06,7.364,7.4172,7.2482,7.3818,415686,0
2006-01-09,7.3731,7.4085,7.2574,7.2574,445144,0
2006-01-10,7.2574,7.3018,7.2039,7.2215,686434,0
2006-01-11,7.2039,7.2842,7.1949,7.2661,693861,0
2006-01-12,7.2396,7.2842,7.1949,7.2482,747944,0
2006-01-13,7.2215,7.3106,7.2132,7.2482,317754,0
2006-01-17,7.2842,7.3373,7.2132,7.2928,303246,0
2006-01-18,7.2482,7.3195,7.2215,7.2928,291776,0
2006-01-19,7.2928,7.3285,7.2396,7.2928,312578,0
2006-01-20,7.275,7.3195,7.1861,7.2039,1974424,0
2006-01-23,7.2132,7.3018,7.2132,7.2482,1793512,0
2006-01-24,7.2396,7.275,7.1949,7.2309,721294,0
2006-01-25,7.2309,7.2309,7.0793,7.1595,305159,0
2006-01-26,7.1595,7.2309,7.0438,7.0793,877250,0
2006-01-27,7.0793,7.1507,6.7947,7.1507,819679,0
2006-01-30,7.1327,7.2396,7.0793,7.2309,755926,0
2006-01-31,7.2132,7.275,7.1684,7.275,666652,0
2006-02-01,7.1595,7.2842,7.1595,7.2396,396344,0
2006-02-02,7.2215,7.2396,7.0615,7.1327,434125,0
2006-02-03,7.1327,7.275,7.1063,7.2661,656306,0
2006-02-06,7.2482,7.3463,7.2215,7.3463,468532,0
2006-02-07,7.3285,7.3731,7.2842,7.3285,278738,0
2006-02-08,7.3018,7.3551,7.2482,7.2928,288179,0
2006-02-09,7.2928,7.364,7.2928,7.3463,377458,0
2006-02-10,7.3551,7.5241,7.3463,7.5241,769306,0
2006-02-13,7.542,7.5508,7.4172,7.5063,421421,0
2006-02-14,7.4707,7.5152,7.4085,7.4618,262095,0
2006-02-15,7.3818,7.3818,7.275,7.3551,551400,0
2006-02-16,7.3285,7.3551,7.2309,7.2482,678905,0
2006-02-17,7.2039,7.2661,7.2039,7.2132,527114,0
2006-02-21,7.2039,7.2215,7.1147,7.1861,1275281,0
2006-02-22,7.2039,7.2396,7.1147,7.1684,577374,0
2006-02-23,7.1595,7.1861,7.0615,7.1063,904232,0
2006-02-24,7.0793,7.1507,7.0615,7.1147,305271,0
2006-02-27,7.0971,7.1327,7.0084,7.0971,471345,0
2006-02-28,7.1063,7.1147,7.0262,7.0706,462349,0
2006-03-01,7.0971,7.1949,7.0615,7.1418,948083,0
2006-03-02,7.1418,7.4262,7.1327,7.3818,746819,0
2006-03-03,7.3551,7.3731,7.2309,7.2661,839693,0
2006-03-06,7.2309,7.2482,7.0971,7.1418,398597,0
2006-03-07,7.1063,7.1861,7.0438,7.0793,670469,0
2006-03-08,7.0525,7.1147,7.0262,7.0971,574338,0
2006-03-09,7.0706,7.1418,7.0171,7.1063,540381,0
2006-03-10,7.1147,7.1418,7.0348,7.0615,629098,0
2006-03-13,7.0438,7.0615,6.7593,7.0348,1010486,0
2006-03-14,7.0438,7.0706,6.9816,7.0084,459200,0
2006-03-15,7.0348,7.0438,6.8308,6.8926,3026965,0
2006-03-16,6.8484,7.1418,6.7593,7.1327,1534227,0
2006-03-17,7.1327,7.177,7.0525,7.177,792805,0
2006-03-20,7.1684,7.2039,7.1507,7.1949,347211,0
2006-03-21,7.2039,7.2396,7.1327,7.2039,468308,0
2006-03-22,7.1949,7.2132,7.0793,7.1147,910532,0
2006-03-23,7.1239,7.2928,7.1147,7.1861,499231,0
2006-03-24,7.177,7.2132,7.1507,7.1861,360817,0
2006-03-27,7.1595,7.1595,6.9015,6.9728,788423,0
2006-03-28,6.9371,6.9637,6.8837,6.9461,776838,0
2006-03-29,6.9284,7.0438,6.9104,6.9816,281659,0
2006-03-30,6.9461,7.0084,6.8926,6.9284,1023531,0
2006-03-31,6.8926,6.9816,6.857,6.9371,984961,0
2006-04-03,7.1949,7.6931,7.1949,7.5597,5068852,0
2006-04-04,7.5597,7.5597,7.444,7.5328,2061229,0
2006-04-05,7.4886,7.5773,7.4886,7.5508,1414030,0
2006-04-06,7.5508,7.5597,7.5063,7.5508,785498,0
2006-04-07,7.4797,7.5152,7.3463,7.364,748282,0
2006-04-10,7.3731,7.3818,7.1507,7.177,1492740,0
2006-04-11,7.0971,7.1418,7.0084,7.1063,969111,0
2006-04-12,7.0793,7.1507,7.0262,7.1418,1297207,0
2006-04-13,7.0971,7.1684,7.0706,7.1063,646972,0
2006-04-17,7.1147,7.1418,7.0706,7.1418,705215,0
2006-04-18,7.1239,7.1684,7.0793,7.1327,818781,0
2006-04-19,7.1418,7.2928,7.1327,7.2928,901421,0
2006-04-20,7.2309,7.2928,7.2039,7.2661,590868,0
2006-04-21,7.2215,7.275,7.1949,7.2396,488657,0
2006-04-24,7.2215,7.2482,7.177,7.2396,907721,0
2006-04-25,7.2215,7.2482,7.0262,7.1063,944148,0
2006-04-26,7.0793,7.2215,7.0171,7.1684,894449,0
2006-04-27,7.1147,7.1861,7.0615,7.1507,560057,0
2006-04-28,7.0793,7.1684,7.0348,7.1595,786846,0
2006-05-01,7.1327,7.2309,7.0971,7.1684,737488,0
2006-05-02,7.1507,7.2039,7.1063,7.1595,897824,0
2006-05-03,7.1861,7.2396,7.1147,7.1684,430864,0
2006-05-04,7.1327,7.1595,7.0971,7.1063,353846,0
2006-05-05,7.1327,7.2842,7.1147,7.275,343613,0
2006-05-08,7.2039,7.3373,7.1861,7.3106,745356,0
2006-05-09,7.2574,7.3463,7.2309,7.3373,711174,0
2006-05-10,7.2928,7.364,7.1949,7.2309,552973,0
2006-05-11,7.177,7.364,7.177,7.2574,962137,0
2006-05-12,7.1327,7.2039,7.1327,7.1684,367113,0
2006-05-15,7.1147,7.1684,7.0084,7.0706,484837,0
2006-05-16,7.0706,7.1239,7.0084,7.1239,574226,0
2006-05-17,7.0615,7.1147,6.9461,7.0084,410401,0
2006-05-18,7.0438,7.2842,7.0262,7.2132,706790,0
2006-05-19,7.2132,7.3731,7.1147,7.3285,718707,0
2006-05-22,7.3106,7.4618,7.275,7.3997,528461,0
2006-05-23,7.3818,7.3907,7.3195,7.3373,410966,0
2006-05-24,7.364,7.4172,7.2215,7.3463,523404,0
2006-05-25,7.3285,7.3907,7.2396,7.2842,928072,0
2006-05-26,7.2842,7.4707,7.2842,7.4172,496191,0
2006-05-30,7.0262,7.1507,6.8484,7.0262,2845826,0
2006-05-31,6.955,7.1063,6.9015,7.1063,2298251,0
2006-06-01,7.0885,7.1147,6.8926,7.0084,1020381,0
2006-06-02,7.0706,7.1507,7.0438,7.1507,1062658,0
2006-06-05,7.1147,7.1327,7.0525,7.0885,418382,0
2006-06-06,7.0706,7.177,7.0615,7.1147,375771,0
2006-06-07,7.0971,7.2842,7.0971,7.1684,404333,0
2006-06-08,7.3463,7.3731,7.0262,7.2482,997334,0
2006-06-09,7.1595,7.3018,7.1507,7.2039,471229,0
2006-06-12,7.177,7.2215,6.955,6.955,673510,0
2006-06-13,6.9816,7.0885,6.8308,6.8751,828338,0
2006-06-14,6.8391,7.0438,6.8308,6.9816,1305861,0
2006-06-15,7.0262,7.2482,7.0084,7.2215,1599329,0
2006-06-16,7.1949,7.275,7.0885,7.1239,505525,0
2006-06-19,7.1147,7.1684,7.0971,7.1507,581647,0
2006-06-20,7.177,7.1861,7.1147,7.1147,460886,0
2006-06-21,7.1147,7.1595,7.0793,7.1147,551512,0
2006-06-22,7.0971,7.1595,7.0438,7.1147,322587,0
2006-06-23,7.0615,7.1507,7.0615,7.1239,396461,0
2006-06-26,7.0971,7.2039,7.0971,7.1147,486297,0
2006-06-27,7.1327,7.2215,7.0438,7.1507,566466,0
2006-06-28,7.1147,7.1684,7.0348,7.1147,382292,0
2006-06-29,7.1063,7.1949,7.0706,7.1684,409728,0
2006-06-30,7.1418,7.2396,7.1418,7.2396,1022518,0
2006-07-03,7.2215,7.2396,7.1595,7.2039,220266,0
2006-07-05,7.2215,7.2215,7.1147,7.1861,505636,0
2006-07-06,7.1418,7.1949,7.0971,7.1595,667440,0
2006-07-07,7.1595,7.2215,7.0793,7.2215,869941,0
2006-07-10,7.1327,7.1949,7.1147,7.1595,624710,0
2006-07-11,7.177,7.1949,7.1147,7.177,942124,0
2006-07-12,7.1507,7.1861,7.1147,7.1507,500352,0
2006-07-13,7.1239,7.177,7.0706,7.177,388924,0
2006-07-14,7.1239,7.1684,7.1147,7.1684,826087,0
2006-07-17,7.1327,7.1949,7.1147,7.1595,449644,0
2006-07-18,7.1239,7.1684,7.0971,7.1063,258495,0
2006-07-19,7.0438,7.1507,7.0438,7.0885,534981,0
2006-07-20,7.0525,7.1147,6.9637,6.9816,488657,0
2006-07-21,6.9461,7.0348,6.8837,6.9371,376895,0
2006-07-24,6.9371,7.0262,6.9015,6.9461,359915,0
2006-07-25,6.9104,6.9816,6.8484,6.8926,557359,0
2006-07-26,6.8926,6.9284,6.7947,6.857,505636,0
2006-07-27,6.6259,6.8484,6.5814,6.786,859820,0
2006-07-28,6.7505,6.8037,6.537,6.6259,528235,0
2006-07-31,6.537,6.7947,6.537,6.6791,617399,0
2006-08-01,6.6168,6.8308,6.6168,6.7145,508563,0
2006-08-02,6.7145,6.9104,6.7061,6.8484,562415,0
2006-08-03,6.857,6.857,6.7145,6.7505,300550,0
2006-08-04,6.7325,6.7593,6.6615,6.6615,219254,0
2006-08-07,6.6615,6.6883,6.6527,6.6527,295263,0
2006-08-08,6.6527,6.7061,6.537,6.5545,227577,0
2006-08-09,6.5457,6.7061,6.5105,6.6615,531499,0
2006-08-10,6.6082,7.1147,6.6082,7.1063,4860055,0
2006-08-11,7.1147,7.3463,7.0262,7.3463,779200,0
2006-08-14,7.3195,7.3551,7.275,7.2928,430413,0
2006-08-15,7.2928,7.3907,7.2928,7.3818,749179,0
2006-08-16,7.3106,7.4085,7.3106,7.3818,626737,0
2006-08-17,7.3195,7.4172,7.3195,7.3463,466507,0
2006-08-18,7.3195,7.4085,7.3195,7.3997,334283,0
2006-08-21,7.3373,7.4262,7.3285,7.4085,271202,0
2006-08-22,7.3551,7.4797,7.3463,7.4618,536220,0
2006-08-23,7.435,7.4707,7.2574,7.2928,370707,0
2006-08-24,7.2661,7.3731,7.1949,7.3551,499677,0
2006-08-25,7.3373,7.3818,7.2574,7.3018,534196,0
2006-08-28,7.2396,7.3731,7.2215,7.3551,531724,0
2006-08-29,7.3106,7.4172,7.3106,7.3907,357333,0
2006-08-30,7.364,7.4618,7.364,7.444,247142,0
2006-08-31,7.4172,7.4797,7.364,7.4707,387014,0
2006-09-01,7.4707,7.4973,7.4172,7.4531,436487,0
2006-09-05,7.444,7.5063,7.4262,7.4618,350810,0
2006-09-06,7.4618,7.4707,7.3997,7.4531,317527,0
2006-09-07,7.4172,7.4262,7.3018,7.3195,278060,0
2006-09-08,7.364,7.5152,7.3106,7.5063,538693,0
2006-09-11,7.4797,7.5063,7.3463,7.4707,351821,0
2006-09-12,7.3997,7.5953,7.3997,7.5953,691273,0
2006-09-13,7.5597,7.7286,7.5597,7.7108,770318,0
2006-09-14,7.6842,7.7375,7.5597,7.6219,654958,0
2006-09-15,7.5862,7.8534,7.5773,7.8353,1591345,0
2006-09-18,7.791,7.9244,7.7375,7.9244,1172851,0
2006-09-19,7.9154,7.9421,7.8175,7.9421,792357,0
2006-09-20,7.9421,8.1111,7.8797,8.1111,2081017,0
2006-09-21,8.1553,8.1645,7.969,8.022,643150,0
2006-09-22,7.9599,8.0396,7.9244,8.022,277952,0
2006-09-25,7.9955,8.0491,7.9244,7.969,861056,0
2006-09-26,7.9955,8.1289,7.9599,8.0933,536670,0
2006-09-27,8.0758,8.1912,8.0575,8.1912,888266,0
2006-09-28,8.1912,8.2447,8.1201,8.1822,804387,0
2006-09-29,8.2355,8.3869,8.1912,8.3066,1463053,0
2006-10-02,8.2799,8.3156,8.0575,8.1201,529925,0
2006-10-03,8.0758,8.2179,8.0575,8.1111,617063,0
2006-10-04,8.0491,8.1822,8.0134,8.1822,613691,0
2006-10-05,8.1376,8.2267,8.1201,8.1912,314267,0
2006-10-06,8.1376,8.1912,8.0842,8.1645,318539,0
2006-10-09,8.1376,8.1553,8.0666,8.1289,228473,0
2006-10-10,8.0933,8.2622,8.0666,8.2622,672947,0
2006-10-11,8.2267,8.2267,8.1289,8.1468,232749,0
2006-10-12,8.1201,8.2714,8.0933,8.2622,738385,0
2006-10-13,8.2622,8.2799,8.1912,8.2355,735127,0
2006-10-16,8.2447,8.2977,8.2088,8.2892,838008,0
2006-10-17,8.2447,8.2622,8.1912,8.2533,620324,0
2006-10-18,8.2267,8.3066,8.2088,8.2533,533859,0
2006-10-19,8.2088,8.2447,8.2088,8.2179,627972,0
2006-10-20,8.1822,8.2533,8.1822,8.2267,425469,0
2006-10-23,8.2,8.2447,8.1822,8.2179,406353,0
2006-10-24,8.1822,8.2179,8.1376,8.1822,362838,0
2006-10-25,8.1735,8.1912,8.1735,8.1912,1094929,0
2006-10-26,8.1822,8.2355,8.1553,8.2355,1080875,0
2006-10-27,8.1822,8.1912,8.1376,8.1645,356655,0
2006-10-30,8.1553,8.1822,8.0575,8.0842,420522,0
2006-10-31,8.0575,8.1289,8.0575,8.1111,243991,0
2006-11-01,8.1201,8.1912,7.9955,7.9955,335855,0
2006-11-02,7.9867,7.9955,7.8353,7.9776,433226,0
2006-11-03,7.9421,8.0134,7.782,8.0043,449419,0
2006-11-06,8.0043,8.1735,7.9867,8.1289,370257,0
2006-11-07,8.1111,8.2447,8.0666,8.2447,407252,0
2006-11-08,8.2,8.2179,8.1289,8.1822,343050,0
2006-11-09,8.1912,8.4668,8.1201,8.3422,1261228,0
2006-11-10,8.3156,8.3777,8.3066,8.3422,1062097,0
2006-11-13,8.3514,8.5376,8.3514,8.4755,1141930,0
2006-11-14,8.4668,8.5557,8.4668,8.52,701057,0
2006-11-15,8.4846,8.5293,8.3869,8.4755,1279555,0
2006-11-16,8.4491,8.6536,8.4491,8.5376,957528,0
2006-11-17,8.4755,8.6358,8.4578,8.4668,1494648,0
2006-11-20,8.4937,8.7247,8.4491,8.7247,1157222,0
2006-11-21,8.7426,8.8225,8.6624,8.8047,1072779,0
2006-11-22,8.8138,8.8316,8.7602,8.8225,760534,0
2006-11-24,8.7961,8.8316,8.7781,8.8047,220493,0
2006-11-27,8.7602,8.8047,8.5293,8.5557,1486893,0
2006-11-28,8.6714,8.7426,8.5826,8.716,1076827,0
2006-11-29,8.6982,8.7602,8.6624,8.6714,845538,0
2006-11-30,8.627,8.7781,8.609,8.7781,1222435,0
2006-12-01,8.7781,8.8759,8.7602,8.8671,610992,0
2006-12-04,8.7336,8.9819,8.7247,8.9382,1248409,0
2006-12-05,8.9293,9.0627,8.8848,9.0355,3060360,0
2006-12-06,9.0176,9.1434,9.0176,9.1434,1105050,0
2006-12-07,9.1434,9.2064,9.1062,9.1434,2060443,0
2006-12-08,9.1517,9.2495,9.1153,9.1969,540719,0
2006-12-11,9.1787,9.3192,9.1787,9.2947,1087846,0
2006-12-12,9.3112,9.41,9.2495,9.2583,1294731,0
2006-12-13,9.2859,9.3369,9.2317,9.2679,524078,0
2006-12-14,9.2317,9.3112,9.17,9.2859,366888,0
2006-12-15,9.3025,9.3192,9.2317,9.2679,381506,0
2006-12-18,9.2407,9.2679,9.1787,9.2144,654621,0
2006-12-19,9.1517,9.222,9.0441,9.2064,539934,0
2006-12-20,9.17,9.2679,8.9745,8.9745,787632,0
2006-12-21,8.9293,9.027,8.8494,9.0176,804836,0
2006-12-22,8.9745,9.0355,8.956,8.9906,266026,0
2006-12-26,8.9745,9.3288,8.9382,9.2144,416023,0
2006-12-27,9.2583,9.2859,9.1062,9.1062,762446,0
2006-12-28,9.1153,9.222,9.0627,9.1883,308423,0
2006-12-29,9.17,9.2064,9.0807,9.1153,339339,0
2007-01-03,9.1336,9.3369,9.089,9.3288,2086527,0
2007-01-04,9.3288,9.587,9.2495,9.4806,1264598,0
2007-01-05,9.446,9.605,9.3655,9.551,2320624,0
2007-01-08,9.56,9.667,9.4985,9.551,1584604,0
2007-01-09,9.516,9.686,9.4717,9.516,791795,0
2007-01-10,9.4806,9.516,9.3912,9.4985,602107,0
2007-01-11,9.4548,9.516,9.4281,9.4985,655068,0
2007-01-12,9.507,9.516,9.4627,9.507,421532,0
2007-01-16,9.4717,9.516,9.4717,9.516,453014,0
2007-01-17,9.4806,9.579,9.4548,9.56,638314,0
2007-01-18,9.579,9.605,9.516,9.56,623136,0
2007-01-19,9.533,9.56,9.4717,9.507,425694,0
2007-01-22,9.533,9.579,9.41,9.4627,654170,0
2007-01-23,9.4627,9.4985,9.3112,9.3112,733551,0
2007-01-24,9.222,9.3467,9.2064,9.2144,942800,0
2007-01-25,9.1787,9.2757,9.1434,9.2064,933580,0
2007-01-26,9.222,9.222,8.9205,9.17,1599777,0
2007-01-29,9.1883,9.4985,9.1517,9.4182,1177012,0
2007-01-30,9.3844,9.525,9.3844,9.4717,940662,0
2007-01-31,9.4281,9.507,9.3369,9.4717,538584,0
2007-02-01,9.516,9.516,9.4012,9.4985,398708,0
2007-02-02,9.4548,9.579,9.4548,9.569,583784,0
2007-02-05,9.56,9.56,9.3844,9.516,801352,0
2007-02-06,9.516,9.605,9.3655,9.56,560283,0
2007-02-07,9.56,9.632,9.507,9.569,837221,0
2007-02-08,9.569,9.65,9.525,9.623,727481,0
2007-02-09,9.642,9.783,9.525,9.596,818892,0
2007-02-12,9.623,9.765,9.56,9.605,997471,0
2007-02-13,9.587,9.677,9.41,9.642,759449,0
2007-02-14,9.667,9.695,9.587,9.642,431640,0
2007-02-15,9.686,9.695,9.615,9.65,474265,0
2007-02-16,9.667,9.739,9.569,9.695,1671178,0
2007-02-20,9.783,10.576,9.783,10.494,3453446,0
2007-02-21,10.654,10.762,10.39,10.485,2166022,0
2007-02-22,10.539,10.638,10.335,10.449,1100100,0
2007-02-23,10.494,10.629,10.467,10.539,1195337,0
2007-02-26,10.584,10.593,10.353,10.415,1537064,0
2007-02-27,10.363,10.39,10.022,10.131,2469045,0
2007-02-28,10.185,10.593,10.14,10.431,2587554,0
2007-03-01,10.226,10.39,10.076,10.363,1889527,0
2007-03-02,10.316,10.424,10.226,10.261,1007450,0
2007-03-05,10.226,10.326,10.104,10.193,1437870,0
2007-03-06,10.226,10.584,10.131,10.529,1631374,0
2007-03-07,10.503,10.673,10.39,10.621,1259655,0
2007-03-08,10.673,10.921,10.611,10.771,2212007,0
2007-03-09,10.833,10.966,10.673,10.788,1723911,0
2007-03-12,10.805,10.859,10.752,10.797,1694564,0
2007-03-13,10.762,10.947,10.725,10.78,1224685,0
2007-03-14,10.762,10.824,10.558,10.638,1069745,0
2007-03-15,10.638,10.743,10.529,10.593,1174647,0
2007-03-16,10.529,10.629,10.467,10.593,1261002,0
2007-03-19,10.663,10.663,10.567,10.621,1520396,0
2007-03-20,10.654,10.699,10.576,10.663,1262237,0
2007-03-21,10.743,10.859,10.699,10.85,2038292,0
2007-03-22,10.85,10.886,10.673,10.725,2105866,0
2007-03-23,10.689,10.78,10.673,10.771,1224795,0
2007-03-26,10.771,10.788,10.611,10.707,1032977,0
2007-03-27,10.654,10.735,10.529,10.558,1142154,0
2007-03-28,10.957,10.957,10.326,10.399,1226484,0
2007-03-29,10.399,10.449,10.177,10.27,1903027,0
2007-03-30,10.298,10.576,10.169,10.548,2253275,0
2007-04-02,10.576,10.621,10.441,10.485,688236,0
2007-04-03,10.494,10.548,10.449,10.52,523067,0
2007-04-04,10.467,10.539,10.431,10.449,521379,0
2007-04-05,10.415,10.485,10.363,10.424,443008,0
2007-04-09,10.408,10.458,10.307,10.372,560509,0
2007-04-10,10.372,10.424,10.298,10.408,421984,0
2007-04-11,10.399,10.449,10.316,10.441,523739,0
2007-04-12,10.441,10.449,10.307,10.449,695997,0
2007-04-13,10.415,10.593,10.408,10.584,682841,0
2007-04-16,10.629,10.716,10.584,10.621,883769,0
2007-04-17,10.629,10.762,10.629,10.735,786508,0
2007-04-18,10.743,10.815,10.673,10.797,1092228,0
2007-04-19,10.762,10.762,10.638,10.725,933017,0
2007-04-20,10.725,10.743,10.673,10.707,1414370,0
2007-04-23,10.689,10.797,10.663,10.797,1250678,0
2007-04-24,10.833,10.841,10.663,10.682,594687,0
2007-04-25,10.663,10.771,10.621,10.735,477279,0
2007-04-26,10.699,10.815,10.629,10.797,596821,0
2007-04-27,10.815,11.214,10.762,11.1,1772146,0
2007-04-30,11.214,11.214,10.762,10.805,1073027,0
2007-05-01,10.797,10.913,10.735,10.868,4676218,0
2007-05-02,10.895,11.268,10.895,11.144,928405,0
2007-05-03,11.153,11.259,11.001,11.046,1948788,0
2007-05-04,11.046,11.144,10.913,10.966,1085370,0
2007-05-07,10.974,11.055,10.913,10.921,780550,0
2007-05-08,10.85,10.983,10.85,10.939,720843,0
2007-05-09,10.966,11.109,10.904,11.091,716685,0
2007-05-10,11.83,12.335,11.554,11.951,3869374,0
2007-05-11,11.739,11.997,11.633,11.748,2388855,0
2007-05-14,11.96,12.107,11.83,11.969,2645571,0
2007-05-15,11.978,12.025,11.775,11.849,1228657,0
2007-05-16,11.857,12.32,11.857,12.266,2113743,0
2007-05-17,12.302,12.311,12.007,12.13,1110673,0
2007-05-18,12.09,12.335,12.061,12.32,1263587,0
2007-05-21,12.353,12.353,12.238,12.327,723093,0
2007-05-22,12.32,12.353,12.275,12.32,1257852,0
2007-05-23,12.284,12.361,12.13,12.229,1824881,0
2007-05-24,12.191,12.311,12.138,12.191,854422,0
2007-05-25,12.191,12.311,12.173,12.21,390499,0
2007-05-29,12.21,12.488,12.21,12.405,1817978,0
2007-05-30,12.302,12.461,12.21,12.424,1007113,0
2007-05-31,12.353,12.461,12.327,12.433,1042535,0
2007-06-01,12.414,12.479,12.275,12.344,530178,0
2007-06-04,12.21,12.353,12.138,12.183,777629,0
2007-06-05,12.13,12.256,12.107,12.164,856895,0
2007-06-06,12.107,12.164,12.007,12.044,676882,0
2007-06-07,12.052,12.052,11.849,11.915,635315,0
2007-06-08,11.915,11.934,11.794,11.849,1018134,0
2007-06-11,11.857,11.924,11.757,11.875,796625,0
2007-06-12,11.775,11.892,11.206,11.616,1076017,0
2007-06-13,11.625,11.875,11.535,11.84,684416,0
2007-06-14,11.765,11.892,11.678,11.83,824291,0
2007-06-15,11.821,12.025,11.784,11.915,551288,0
2007-06-18,11.875,11.884,11.748,11.812,484722,0
2007-06-19,11.748,11.812,11.545,11.748,1411334,0
2007-06-20,11.633,11.765,11.633,11.711,975182,0
2007-06-21,11.678,11.711,11.402,11.545,1080986,0
2007-06-22,11.545,11.58,11.332,11.349,1232893,0
2007-06-25,11.473,11.554,11.259,11.276,720061,0
2007-06-26,11.233,11.341,11.153,11.187,970234,0
2007-06-27,11.109,11.392,10.859,11.323,933355,0
2007-06-28,11.276,11.571,11.276,11.437,577150,0
2007-06-29,11.392,11.554,11.196,11.368,843403,0
2007-07-02,11.295,11.419,11.206,11.349,864206,0
2007-07-03,11.358,11.545,11.323,11.332,591989,0
2007-07-05,11.268,11.384,11.268,11.323,859482,0
2007-07-06,11.295,11.464,11.286,11.428,901083,0
2007-07-09,11.368,11.368,11.153,11.276,1580329,0
2007-07-10,11.268,11.374,11.178,11.268,915139,0
2007-07-11,11.224,11.41,11.126,11.206,860271,0
2007-07-12,11.224,11.286,11.063,11.126,974395,0
2007-07-13,11.117,11.276,11.038,11.259,1029824,0
2007-07-16,11.251,11.445,11.224,11.41,573325,0
2007-07-17,11.358,11.428,11.144,11.332,488211,0
2007-07-18,11.349,11.358,11.162,11.276,403879,0
2007-07-19,11.259,11.349,11.206,11.323,355757,0
2007-07-20,11.268,11.323,11.135,11.196,588053,0
2007-07-23,11.251,11.563,11.251,11.332,902322,0
2007-07-24,11.268,11.384,11.135,11.178,287955,0
2007-07-25,11.117,11.295,10.859,10.877,1116856,0
2007-07-26,10.859,10.877,10.39,10.645,1508143,0
2007-07-27,10.584,10.673,10.503,10.567,629428,0
2007-07-30,10.558,10.629,10.399,10.558,710163,0
2007-07-31,10.584,10.947,10.584,10.78,936167,0
2007-08-01,10.735,10.93,10.682,10.93,1167788,0
2007-08-02,10.93,11.03,10.868,11.011,892989,0
2007-08-03,11.02,11.162,10.868,10.93,948311,0
2007-08-06,10.886,10.895,10.494,10.707,1576840,0
2007-08-07,10.654,10.913,10.415,10.629,1512641,0
2007-08-08,10.494,10.629,10.022,10.307,3309189,0
2007-08-09,10.169,10.211,9.3556,9.818,2890803,0
2007-08-10,9.686,10.399,9.4886,10.326,2320964,0
2007-08-13,11.117,11.117,9.739,10.104,3826631,0
2007-08-14,10.095,10.279,9.937,10.234,1096277,0
2007-08-15,10.177,10.27,9.944,10.193,1433258,0
2007-08-16,10.048,10.353,9.996,10.279,2609254,0
2007-08-17,10.372,10.529,10.289,10.475,1961158,0
2007-08-20,10.467,10.584,10.345,10.539,1176672,0
2007-08-21,10.458,10.475,10.202,10.408,1129446,0
2007-08-22,10.503,10.743,10.458,10.682,592440,0
2007-08-23,10.673,10.868,10.621,10.805,751089,0
2007-08-24,10.762,10.947,10.716,10.947,477300,0
2007-08-27,10.904,10.93,10.638,10.663,1209613,0
2007-08-28,10.673,10.771,10.558,10.611,1085824,0
2007-08-29,10.682,10.824,10.629,10.788,812707,0
2007-08-30,10.673,10.824,10.673,10.707,1322058,0
2007-08-31,10.725,10.868,10.716,10.868,565452,0
2007-09-04,10.859,11.126,10.824,11.091,853412,0
2007-09-05,10.992,11.055,10.841,10.966,504400,0
2007-09-06,10.974,11.091,10.939,11.055,769195,0
2007-09-07,10.992,11.063,10.939,11.011,854760,0
2007-09-10,11.03,11.081,10.841,10.947,930993,0
2007-09-11,10.921,11.001,10.859,10.957,446158,0
2007-09-12,10.886,10.974,10.841,10.877,1382773,0
2007-09-13,10.886,11.02,10.805,10.983,590306,0
2007-09-14,10.983,10.992,10.877,10.992,543982,0
2007-09-17,10.939,11.109,10.939,11.02,735912,0
2007-09-18,11.02,11.206,10.983,11.196,676433,0
2007-09-19,11.17,11.384,11.17,11.341,769981,0
2007-09-20,11.384,11.489,11.259,11.268,504511,0
2007-09-21,11.276,11.349,11.135,11.162,502039,0
2007-09-24,11.109,11.187,10.983,11.081,591201,0
2007-09-25,11.03,11.305,11.02,11.286,649896,0
2007-09-26,11.268,11.313,11.17,11.268,476514,0
2007-09-27,11.251,11.402,11.214,11.295,576362,0
2007-09-28,11.286,11.535,11.286,11.473,1040509,0
2007-10-01,11.419,11.633,11.41,11.563,1035226,0
2007-10-02,11.507,11.659,11.507,11.58,697010,0
2007-10-03,11.499,11.625,11.445,11.616,759190,0
2007-10-04,11.625,11.659,11.368,11.419,1148452,0
2007-10-05,11.41,11.73,11.41,11.72,743780,0
2007-10-08,11.633,11.784,11.625,11.757,577374,0
2007-10-09,11.757,11.821,11.748,11.794,553986,0
2007-10-10,11.784,11.875,11.784,11.84,750416,0
2007-10-11,11.821,11.875,11.739,11.739,1494648,0
2007-10-12,11.739,11.857,11.739,11.812,272439,0
2007-10-15,11.784,11.892,11.694,11.865,1585951,0
2007-10-16,11.803,12.08,11.803,11.978,2124531,0
2007-10-17,12.007,12.097,12.007,12.035,1071543,0
2007-10-18,11.969,12.052,11.907,12.007,620213,0
2007-10-19,11.96,11.96,11.784,11.803,621224,0
2007-10-22,11.608,11.757,11.392,11.703,1292033,0
2007-10-23,11.659,11.865,11.65,11.83,1128884,0
2007-10-24,11.748,11.892,11.703,11.884,731526,0
2007-10-25,11.84,12.107,11.84,12.09,812934,0
2007-10-26,12.13,12.201,12.08,12.201,438395,0
2007-10-29,12.201,12.238,12.122,12.173,1012285,0
2007-10-30,12.55,12.859,12.452,12.673,5023202,0
2007-10-31,12.709,12.896,12.673,12.868,1714580,0
2007-11-01,12.77,12.834,12.602,12.627,1375575,0
2007-11-02,12.627,12.896,12.369,12.627,38877066,0
2007-11-05,12.61,12.61,12.293,12.335,3781988,0
2007-11-06,12.327,12.387,12.256,12.361,2398096,0
2007-11-07,12.219,12.452,12.219,12.302,2287851,0
2007-11-08,12.156,12.507,12.156,12.395,3426148,0
2007-11-09,12.238,12.452,12.044,12.061,5097864,0
2007-11-12,12.097,12.097,11.857,11.875,1270331,0
2007-11-13,11.924,12.097,11.884,12.007,2263170,0
2007-11-14,12.148,12.148,11.821,12.007,1785190,0
2007-11-15,11.907,12.044,11.765,11.997,2624545,0
2007-11-16,12.016,12.025,11.875,12.007,1774991,0
2007-11-19,12.044,12.32,11.857,12.284,3673941,0
2007-11-20,12.229,12.335,11.517,11.58,3448503,0
2007-11-21,11.58,11.775,11.482,11.489,2496481,0
2007-11-23,11.535,11.608,11.526,11.554,522728,0
2007-11-26,11.526,11.625,11.473,11.507,1822374,0
2007-11-27,11.535,11.535,11.295,11.41,2415320,0
2007-11-28,11.473,11.711,11.384,11.694,1333110,0
2007-11-29,11.625,11.748,11.563,11.678,1220360,0
2007-11-30,11.775,11.821,11.678,11.812,1306426,0
2007-12-03,11.901,11.901,11.58,11.58,1141671,0
2007-12-04,11.507,11.668,11.428,11.616,1226932,0
2007-12-05,11.703,11.901,11.659,11.892,1325203,0
2007-12-06,11.907,12.219,11.892,12.13,1747861,0
2007-12-07,12.191,12.284,12.156,12.21,954948,0
2007-12-10,12.32,12.433,12.248,12.433,940550,0
2007-12-11,12.452,12.541,12.148,12.148,1865136,0
2007-12-12,12.302,12.479,12.238,12.275,1430223,0
2007-12-13,12.191,12.275,12.115,12.275,604581,0
2007-12-14,12.156,12.219,12.052,12.138,1898979,0
2007-12-17,12.061,12.148,12.007,12.035,623249,0
2007-12-18,12.122,12.369,12.052,12.311,1059062,0
2007-12-19,12.302,12.369,12.173,12.284,668109,0
2007-12-20,12.327,12.361,12.115,12.32,801916,0
2007-12-21,12.469,12.558,12.293,12.405,1624516,0
2007-12-24,12.433,12.541,12.405,12.523,395448,0
2007-12-26,12.498,12.498,12.414,12.414,695659,0
2007-12-27,12.414,12.443,12.344,12.344,529136,0
2007-12-28,12.387,12.541,12.361,12.507,868654,0
2007-12-31,12.514,12.584,12.405,12.498,1348929,0
2008-01-02,12.433,12.452,12.173,12.344,1657125,0
2008-01-03,12.361,12.387,12.107,12.115,927735,0
2008-01-04,11.969,12.061,11.794,11.84,1192414,0
2008-01-07,11.907,12.016,11.84,11.907,1045344,0
2008-01-08,11.969,12.13,11.775,11.812,1386390,0
2008-01-09,11.748,11.875,11.73,11.83,959480,0
2008-01-10,11.72,12.007,11.72,11.951,573549,0
2008-01-11,11.884,11.915,11.73,11.757,854047,0
2008-01-14,11.865,11.915,11.757,11.884,803827,0
2008-01-15,11.875,11.875,11.358,11.526,867804,0
2008-01-16,11.464,11.489,11.001,11.03,1782056,0
2008-01-17,11.055,11.072,10.78,10.797,1517918,0
2008-01-18,10.824,10.895,10.316,10.415,2308517,0
2008-01-22,10.022,10.415,10.004,10.307,1859803,0
2008-01-23,10.113,10.381,9.987,10.372,2425865,0
2008-01-24,10.381,10.467,10.219,10.345,1624852,0
2008-01-25,10.399,10.424,10.202,10.289,1599372,0
2008-01-28,10.261,10.494,10.193,10.449,1388257,0
2008-01-29,10.494,11.02,10.494,11.001,2173778,0
2008-01-30,10.974,10.974,10.567,10.567,1358467,0
2008-01-31,10.431,10.762,10.431,10.673,1620761,0
2008-02-01,10.699,10.762,10.529,10.682,1487148,0
2008-02-04,10.629,10.752,10.567,10.673,789472,0
2008-02-05,10.529,10.673,10.363,10.372,627661,0
2008-02-06,10.363,10.381,10.095,10.15,1028590,0
2008-02-07,10.066,10.335,10.066,10.289,2146034,0
2008-02-08,10.289,10.372,10.185,10.326,3013155,0
2008-02-11,10.316,10.363,10.185,10.298,1297102,0
2008-02-12,10.372,10.372,10.27,10.335,1001691,0
2008-02-13,10.399,10.399,10.211,10.307,1381337,0
2008-02-14,10.298,10.316,10.095,10.095,1224350,0
2008-02-15,10.022,10.048,9.836,9.863,2052901,0
2008-02-19,9.944,10.013,9.765,9.791,2121438,0
2008-02-20,9.765,9.944,9.729,9.873,1958591,0
2008-02-21,9.908,9.944,9.642,9.65,983109,0
2008-02-22,9.695,9.721,9.3912,9.533,1719114,0
2008-02-25,9.543,9.962,9.525,9.892,2998683,0
2008-02-26,9.892,10.066,9.873,9.996,3583201,0
2008-02-27,9.953,10.013,9.882,9.937,2276775,0
2008-02-28,9.9,10.013,9.799,9.873,1987016,0
2008-02-29,9.844,10.211,9.596,9.605,2635507,0
2008-03-03,9.569,9.686,9.516,9.686,1901397,0
2008-03-04,9.623,9.721,9.4627,9.569,2299899,0
2008-03-05,9.623,9.844,9.587,9.774,1910337,0
2008-03-06,9.704,9.808,9.623,9.632,1929448,0
2008-03-07,9.533,9.579,9.1787,9.1969,1926468,0
2008-03-10,9.1883,9.3025,9.1604,9.1969,1772710,0
2008-03-11,9.2947,9.3556,8.9819,9.0539,2827394,0
2008-03-12,9.0539,9.1604,8.9647,8.9906,2372271,0
2008-03-13,8.9024,9.3112,8.7961,9.2317,2196581,0
2008-03-14,9.3655,9.3655,8.9466,9.0093,1729470,0
2008-03-17,9.1062,9.1062,8.2714,8.4317,2577130,0
2008-03-18,8.609,8.6358,8.3777,8.5471,7923700,0
2008-03-19,8.627,9.56,8.609,9.1336,4453938,0
2008-03-20,9.2144,9.2144,8.9024,8.9466,4307531,0
2008-03-24,9.027,9.3192,8.9205,9.2144,1652176,0
2008-03-25,9.2144,9.3369,9.0355,9.1062,2685377,0
2008-03-26,9.1153,9.2064,8.9819,9.0539,1507015,0
2008-03-27,9.1434,9.1969,9.0627,9.072,1844232,0
2008-03-28,9.0539,9.072,8.7781,8.8316,1723643,0
2008-03-31,8.8848,9.072,8.7871,9.0176,3865442,0
2008-04-01,9.027,9.1517,8.9906,9.1153,2402076,0
2008-04-02,9.1787,9.1883,9.027,9.089,1326104,0
2008-04-03,9.089,9.3025,9.0441,9.2679,4858966,0
2008-04-04,9.2947,9.3369,9.2144,9.2859,1578001,0
2008-04-07,9.3556,9.437,9.3025,9.3742,1091053,0
2008-04-08,9.2757,9.3742,9.1883,9.3369,920443,0
2008-04-09,9.2859,9.3467,9.0355,9.0539,1334085,0
2008-04-10,9.0539,9.2583,9.0539,9.2064,1192883,0
2008-04-11,9.072,9.1153,8.9906,9.027,1546595,0
2008-04-14,9.0539,9.17,9.0355,9.089,1106358,0
2008-04-15,9.1241,9.4281,9.0539,9.2679,2092233,0
2008-04-16,9.3556,9.56,9.3192,9.4985,1181905,0
2008-04-17,9.446,9.533,9.3844,9.4806,1113572,0
2008-04-18,9.642,9.739,9.543,9.642,1658248,0
2008-04-21,9.587,9.65,9.3112,9.3655,1756249,0
2008-04-22,9.3467,9.3467,9.1062,9.1434,999131,0
2008-04-23,9.1517,9.2679,9.089,9.1241,1051450,0
2008-04-24,9.1434,9.3288,9.0539,9.2064,1011746,0
2008-04-25,9.2144,9.3742,9.1517,9.3369,1138992,0
2008-04-28,9.3912,9.65,9.3655,9.632,1828891,0
2008-04-29,9.632,9.836,9.579,9.747,1482757,0
2008-04-30,9.826,10.03,9.808,9.882,2302361,0
2008-05-01,9.953,9.979,9.783,9.953,1099314,0
2008-05-02,10.004,10.057,9.953,10.022,1498917,0
2008-05-05,10.076,10.121,9.882,9.944,1231605,0
2008-05-06,9.873,9.962,9.704,9.863,1300586,0
2008-05-07,9.854,10.004,9.765,9.765,1162209,0
2008-05-08,9.783,10.279,9.623,10.004,2993962,0
2008-05-09,9.863,9.892,9.677,9.854,1894742,0
2008-05-12,9.971,10.004,9.799,9.979,1402407,0
2008-05-13,10.013,10.085,9.908,10.038,1565739,0
2008-05-14,10.048,10.185,9.979,10.013,1700528,0
2008-05-15,9.971,9.971,9.757,9.918,1375184,0
2008-05-16,9.908,9.918,9.739,9.892,993534,0
2008-05-19,9.873,9.892,9.667,9.667,1424072,0
2008-05-20,9.66,9.721,9.605,9.66,1515663,0
2008-05-21,9.66,9.739,9.4281,9.533,3407092,0
2008-05-22,9.56,9.65,9.4886,9.533,1677797,0
2008-05-23,9.56,9.56,9.3025,9.446,1104291,0
2008-05-27,9.446,9.4717,9.3369,9.3655,1947166,0
2008-05-28,9.3912,9.4012,9.2757,9.2947,1927350,0
2008-05-29,9.2583,9.525,9.2583,9.3844,2016421,0
2008-05-30,9.3844,9.56,9.3655,9.516,2358411,0
2008-06-02,9.56,9.56,9.3025,9.3844,1350762,0
2008-06-03,9.3742,9.4717,9.3192,9.4182,1329303,0
2008-06-04,9.4182,9.623,9.3844,9.56,2284684,0
2008-06-05,9.56,9.765,9.533,9.747,2597439,0
2008-06-06,9.667,9.704,9.56,9.615,1735922,0
2008-06-09,9.615,9.615,9.2679,9.3112,2059492,0
2008-06-10,9.2317,9.3025,9.222,9.2317,1852750,0
2008-06-11,9.2064,9.3192,9.1062,9.1517,3132168,0
2008-06-12,9.2144,9.222,9.0539,9.0539,3011365,0
2008-06-13,9.0976,9.2317,9.072,9.1969,1882916,0
2008-06-16,9.1434,9.1517,9.027,9.0627,1146934,0
2008-06-17,9.072,9.1517,9.0093,9.0627,1187605,0
2008-06-18,9.0355,9.1434,8.9819,9.0001,1453236,0
2008-06-19,8.9819,9.089,8.9024,9.089,1013823,0
2008-06-20,9.0627,9.0807,8.9115,8.9205,1946947,0
2008-06-23,8.9466,9.0539,8.8582,8.8582,826684,0
2008-06-24,8.7961,8.9647,8.7871,8.8582,2001171,0
2008-06-25,8.8938,9.1153,8.8225,9.0441,1313380,0
2008-06-26,8.9745,9.0355,8.9205,8.956,3539910,0
2008-06-27,8.9205,9.2064,8.8316,8.9024,3675213,0
2008-06-30,8.9906,8.9906,8.4491,8.7693,1464092,0
2008-07-01,8.6536,8.7602,8.6002,8.6982,1687721,0
2008-07-02,8.7781,8.7781,8.3156,8.3692,4360181,0
2008-07-03,8.3692,8.4846,8.3066,8.3336,1433720,0
2008-07-07,8.4044,8.4222,8.1553,8.2267,1272708,0
2008-07-08,8.2,8.3692,8.0491,8.3244,1944808,0
2008-07-09,8.3066,8.4139,8.2714,8.3066,1791344,0
2008-07-10,8.2977,8.2977,8.0666,8.1645,3398533,0
2008-07-11,8.1111,8.1822,8.022,8.1735,1762687,0
2008-07-14,8.1553,8.4578,8.1553,8.3514,2768692,0
2008-07-15,8.2622,8.3602,8.1735,8.2355,1682547,0
2008-07-16,8.2447,8.5024,8.1912,8.5024,1245279,0
2008-07-17,8.5024,8.6358,8.3422,8.6002,1313019,0
2008-07-18,8.609,8.6536,8.5024,8.5471,880901,0
2008-07-21,8.5736,8.6449,8.4222,8.4668,586159,0
2008-07-22,8.3777,8.8047,8.2622,8.7781,2302331,0
2008-07-23,8.7693,8.9466,8.7336,8.8402,1705277,0
2008-07-24,8.8582,8.8582,8.6801,8.7247,1078066,0
2008-07-25,8.7247,8.8225,8.627,8.6358,649052,0
2008-07-28,8.6002,8.6449,8.4668,8.4755,908934,0
2008-07-29,8.4937,8.5826,8.4491,8.5826,787903,0
2008-07-30,8.5912,8.6002,8.3777,8.4937,875486,0
2008-07-31,8.4578,8.5376,8.3869,8.5115,918080,0
2008-08-01,8.4578,8.6002,8.3336,8.5912,1128140,0
2008-08-04,8.5912,8.7068,8.5024,8.6714,1465069,0
2008-08-05,8.7336,8.7336,8.6002,8.716,1505540,0
2008-08-06,8.7781,8.7781,8.2977,8.5912,2467390,0
2008-08-07,8.8938,9.3556,8.7247,9.0539,3338048,0
2008-08-08,9.0976,9.3467,9.027,9.3112,1582053,0
2008-08-11,9.2679,9.3025,9.1969,9.2407,1605574,0
2008-08-12,9.17,9.3369,9.1434,9.2859,1585561,0
2008-08-13,9.2144,9.3369,9.0807,9.3369,1509798,0
2008-08-14,9.2583,9.3844,9.2144,9.3369,1060002,0
2008-08-15,9.3844,9.41,9.2757,9.3288,524402,0
2008-08-18,9.3112,9.3655,9.1336,9.2144,876802,0
2008-08-19,9.1604,9.17,9.0627,9.0807,593557,0
2008-08-20,9.089,9.1241,8.9745,9.0093,1053703,0
2008-08-21,8.956,9.0441,8.8225,8.956,1144199,0
2008-08-22,9.0093,9.0441,8.9382,9.0441,720763,0
2008-08-25,8.9906,9.0001,8.7871,8.8494,1248713,0
2008-08-26,8.8225,8.8938,8.7693,8.8316,936504,0
2008-08-27,8.8316,9.0807,8.8138,9.0093,914392,0
2008-08-28,9.0176,9.2583,8.9819,9.2583,862814,0
2008-08-29,9.2495,9.2947,9.0539,9.0807,1218777,0
2008-09-02,9.2495,9.2495,8.9115,8.9906,1311432,0
2008-09-03,8.9906,8.9906,8.8848,8.9115,1258687,0
2008-09-04,8.8759,8.9745,8.8494,8.9024,1066130,0
2008-09-05,8.8316,8.9293,8.8225,8.8671,1513205,0
2008-09-08,9.0176,9.1787,9.0001,9.1434,963029,0
2008-09-09,9.1517,9.2064,8.8402,8.8402,3782004,0
2008-09-10,8.8671,8.8759,8.6536,8.6624,1585853,0
2008-09-11,8.6982,8.7247,8.5293,8.6801,955068,0
2008-09-12,8.7336,8.7871,8.4491,8.5024,5521613,0
2008-09-15,8.44,8.6892,8.1553,8.5376,6526662,0
2008-09-16,8.4491,8.4491,8.0758,8.2977,2124257,0
2008-09-17,7.7463,8.3602,7.7463,8.1822,3436023,0
2008-09-18,8.2447,8.3777,7.6662,7.8797,4980882,0
2008-09-19,8.022,8.8582,8.022,8.3422,2701393,0
2008-09-22,8.2533,8.3422,8.0043,8.022,1747070,0
2008-09-23,8.1289,8.1289,7.8264,7.8709,1912168,0
2008-09-24,7.8621,7.9154,7.5953,7.72,1577006,0
2008-09-25,7.7375,7.791,7.6309,7.6662,1405514,0
2008-09-26,7.6309,7.7999,7.6132,7.7731,1475348,0
2008-09-29,7.6042,7.7108,7.0793,7.2396,3662917,0
2008-09-30,7.2215,7.4618,7.1595,7.435,1891924,0
2008-10-01,7.3818,7.6042,7.3195,7.3463,2427540,0
2008-10-02,7.3106,7.3551,7.1507,7.1861,2311024,0
2008-10-03,7.1418,7.275,6.8308,6.857,1886448,0
2008-10-06,6.6791,6.7325,6.0477,6.5814,2524812,0
2008-10-07,6.6791,6.7238,6.3235,6.3947,3769436,0
2008-10-08,6.4124,6.8037,6.2791,6.6791,4813033,0
2008-10-09,6.7145,6.7145,6.2612,6.2967,4322436,0
2008-10-10,6.2258,6.3322,5.3898,5.9411,4945281,0
2008-10-13,6.1722,6.2433,5.9142,6.2167,2670901,0
2008-10-14,6.448,7.2215,6.0477,6.2258,2914420,0
2008-10-15,6.1544,6.1544,5.5675,5.5675,3213655,0
2008-10-16,5.6031,5.7719,5.2117,5.7719,3628648,0
2008-10-17,5.7009,5.9944,5.6296,5.7096,1434318,0
2008-10-20,5.7189,5.9055,5.612,5.9055,1470538,0
2008-10-21,5.8253,5.9679,5.6296,5.7811,1295380,0
2008-10-22,5.7811,5.7898,5.5675,5.6921,1493548,0
2008-10-23,5.7096,5.8432,5.4607,5.6655,1711033,0
2008-10-24,5.3185,5.7451,5.185,5.5765,1243542,0
2008-10-27,5.443,5.6386,5.3185,5.3185,1322602,0
2008-10-28,5.3806,5.8253,5.3185,5.8253,1908203,0
2008-10-29,5.8432,6.1368,5.7096,5.932,1543411,0
2008-10-30,6.0298,6.1099,5.852,5.9855,1946073,0
2008-10-31,5.9142,6.1544,5.8698,6.1368,2578691,0
2008-11-03,6.1099,6.2344,6.0567,6.1544,1428751,0
2008-11-04,6.2612,6.3503,6.0656,6.2699,1937364,0
2008-11-05,6.2967,6.4124,6.1722,6.1988,1520941,0
2008-11-06,5.8343,5.8343,5.1939,5.5141,4779433,0
2008-11-07,5.5585,5.6655,5.3363,5.4875,2777951,0
2008-11-10,5.5585,5.5765,5.2475,5.3363,2148290,0
2008-11-11,5.3006,5.3449,5.0517,5.0517,2185838,0
2008-11-12,4.9895,5.0338,4.6781,4.7135,2634386,0
2008-11-13,4.7495,5.3898,4.607,5.3806,3076144,0
2008-11-14,5.3095,5.4875,5.0694,5.0694,2195730,0
2008-11-17,5.025,5.3095,4.9268,5.2028,2348732,0
2008-11-18,5.2117,5.3095,4.8115,5.025,1896904,0
2008-11-19,5.025,5.176,4.6337,4.6781,3085393,0
2008-11-20,4.6248,4.7135,3.7799,3.833,5271592,0
2008-11-21,3.9312,4.0376,3.6819,4.0202,2784007,0
2008-11-24,4.0466,4.3224,3.9843,4.3224,1896519,0
2008-11-25,4.3759,4.8115,4.2511,4.7578,3322021,0
2008-11-26,4.6872,5.0517,4.6427,5.0072,1754098,0
2008-11-28,5.0872,5.1939,4.9268,5.176,1362016,0
2008-12-01,5.0694,5.15,4.5715,4.5715,1932190,0
2008-12-02,4.6337,4.7495,4.4112,4.5536,2814512,0
2008-12-03,4.4913,4.8293,4.4291,4.7759,2482010,0
2008-12-04,4.6781,4.8472,4.3666,4.5359,2843112,0
2008-12-05,4.4913,4.7314,4.2157,4.6692,4055470,0
2008-12-08,4.7578,4.8826,4.4913,4.6427,4314899,0
2008-12-09,4.5981,4.8381,4.5359,4.5536,4114871,0
2008-12-10,4.6157,4.8293,4.5536,4.785,2892130,0
2008-12-11,4.7135,4.8558,4.5715,4.6427,2660357,0
2008-12-12,4.509,4.7759,4.4557,4.7314,1737764,0
2008-12-15,4.7672,4.8204,4.4557,4.5268,1001593,0
2008-12-16,4.5802,4.8648,4.5802,4.8558,1340954,0
2008-12-17,4.7936,4.8915,4.7314,4.8115,2005249,0
2008-12-18,4.8293,4.9628,4.7314,4.9448,1262337,0
2008-12-19,4.9628,5.0072,4.6427,4.7578,2739322,0
2008-12-22,4.7403,4.7495,4.4204,4.5002,1821346,0
2008-12-23,4.5002,4.5981,4.4824,4.5359,1547575,0
2008-12-24,4.5359,4.5802,4.4469,4.4824,965456,0
2008-12-26,4.4913,4.5182,4.4557,4.509,786756,0
2008-12-29,4.509,4.509,4.2157,4.2781,1234298,0
2008-12-30,4.2957,4.3579,4.2689,4.34,1772715,0
2008-12-31,4.34,4.4647,4.3133,4.4204,2432537,0
2009-01-02,4.4204,4.5182,4.3579,4.5002,2535055,0
2009-01-05,4.4204,4.4469,4.3224,4.3933,1465186,0
2009-01-06,4.4112,4.5981,4.4112,4.5981,3158431,0
2009-01-07,4.5447,4.7936,4.4913,4.6957,1896611,0
2009-01-08,4.7226,4.7226,4.5536,4.6957,4893488,0
2009-01-09,4.6781,4.7578,4.5624,4.6604,5277839,0
2009-01-12,4.6337,4.6604,4.3759,4.4913,1650842,0
2009-01-13,4.4734,4.4913,4.2244,4.3133,1805572,0
2009-01-14,4.2244,4.2422,4.0112,4.0376,3093662,0
2009-01-15,4.0202,4.0735,3.8865,4.0466,1897113,0
2009-01-16,4.1268,4.1536,3.9756,4.0289,1198250,0
2009-01-20,4.0376,4.0376,3.7176,3.7355,977489,0
2009-01-21,3.7355,3.9132,3.7087,3.8778,1005318,0
2009-01-22,3.7977,3.8778,3.7441,3.7709,1107602,0
2009-01-23,3.7441,3.8953,3.6374,3.8155,1169888,0
2009-01-26,3.8244,3.9312,3.8244,3.8778,884571,0
2009-01-27,3.8865,4.0643,3.8865,3.9843,867727,0
2009-01-28,4.0557,4.2157,3.8688,4.1443,3703243,0
2009-01-29,4.1799,4.1799,4.0376,4.1088,1382460,0
2009-01-30,3.9756,4.1,3.9756,4.0466,2491418,0
2009-02-02,4.0112,4.1088,3.8865,3.9843,1433014,0
2009-02-03,4.0023,4.0466,3.9312,4.0112,917548,0
2009-02-04,4.0289,4.1179,3.9843,4.0821,1589481,0
2009-02-05,4.0466,4.1268,4.0023,4.0466,1407084,0
2009-02-06,4.0466,4.3933,4.0466,4.3579,1348079,0
2009-02-09,4.1799,4.1799,3.7264,3.7799,2543276,0
2009-02-10,3.7441,3.7886,3.6556,3.6911,2381762,0
2009-02-11,3.7264,3.7799,3.602,3.6556,879167,0
2009-02-12,3.7087,3.8244,3.6374,3.7532,1076417,0
2009-02-13,3.7799,3.8244,3.6465,3.7264,1745751,0
2009-02-17,3.6285,3.7709,3.5931,3.7087,1113042,0
2009-02-18,3.7176,3.7977,3.5931,3.6198,1666087,0
2009-02-19,3.6285,3.6732,3.2463,3.2818,1669392,0
2009-02-20,3.2549,3.2549,2.8014,3.1662,3387912,0
2009-02-23,3.175,3.2549,3.0682,3.0773,2075400,0
2009-02-24,3.1128,3.2727,3.0061,3.2549,1212767,0
2009-02-25,3.2106,3.2639,3.0415,3.0596,942032,0
2009-02-26,3.1219,3.4597,3.0504,3.0773,1520280,0
2009-02-27,2.9884,3.1485,2.8458,3.0061,1914788,0
2009-03-02,2.9439,2.9439,2.5613,2.6322,2009794,0
2009-03-03,2.6592,2.8107,2.5794,2.6416,2093274,0
2009-03-04,2.6501,2.8014,2.6147,2.7392,1134973,0
2009-03-05,2.6592,2.6592,2.4992,2.5435,1835900,0
2009-03-06,2.5703,2.6947,2.4725,2.5881,1777405,0
2009-03-09,2.6147,2.6592,2.4457,2.4725,1008095,0
2009-03-10,2.5169,2.6501,2.4635,2.6059,1931098,0
2009-03-11,2.6236,2.7036,2.4192,2.437,2124655,0
2009-03-12,2.437,2.5348,2.3656,2.4903,2900895,0
2009-03-13,2.5881,2.8283,2.437,2.7214,1828035,0
2009-03-16,2.7572,2.9171,2.7306,2.8107,2159121,0
2009-03-17,2.8639,2.8815,2.7483,2.8639,1456566,0
2009-03-18,2.8639,2.8907,2.7306,2.8815,1298284,0
2009-03-19,2.9171,2.9704,2.7658,2.8191,1115370,0
2009-03-20,2.8458,2.855,2.7128,2.7483,1495902,0
2009-03-23,2.8191,2.9262,2.7747,2.9171,1296785,0
2009-03-24,2.8639,2.9262,2.8191,2.8458,1137847,0
2009-03-25,2.8815,2.9971,2.8283,2.9262,779933,0
2009-03-26,2.9615,3.3172,2.935,3.2018,1540217,0
2009-03-27,3.1485,3.2286,3.1039,3.1039,1179499,0
2009-03-30,3.095,3.095,2.9262,3.024,741509,0
2009-03-31,3.0596,3.2196,2.9884,3.1039,1576626,0
2009-04-01,3.0326,3.095,2.9083,3.095,1338042,0
2009-04-02,3.1485,3.3974,3.1395,3.3529,1567738,0
2009-04-03,3.3709,3.3709,3.2106,3.3441,933502,0
2009-04-06,3.2818,3.3529,3.1039,3.175,1087180,0
2009-04-07,3.1395,3.2018,3.0862,3.1219,802234,0
2009-04-08,3.1305,3.175,2.9704,3.0773,1130425,0
2009-04-09,3.1305,3.4241,3.1039,3.4062,1855299,0
2009-04-13,3.3709,3.602,3.3089,3.602,1547189,0
2009-04-14,3.5664,3.5664,3.4062,3.4866,1188016,0
2009-04-15,3.4329,3.5487,3.4151,3.495,825800,0
2009-04-16,3.5309,3.6732,3.4866,3.6556,1415773,0
2009-04-17,3.6732,3.8778,3.611,3.8244,1705783,0
2009-04-20,3.833,3.8688,3.584,3.6732,2029818,0
2009-04-21,3.584,3.7977,3.584,3.762,1784106,0
2009-04-22,3.7264,3.8688,3.664,3.7532,2314755,0
2009-04-23,3.7709,3.8244,3.6556,3.7176,2172777,0
2009-04-24,3.7355,3.8865,3.6998,3.8688,1801580,0
2009-04-27,3.8423,4.0466,3.7355,3.8423,1993352,0
2009-04-28,3.7799,4.2066,3.7799,4.0912,2814016,0
2009-04-29,4.1354,4.1799,3.9398,4.0202,2507354,0
2009-04-30,4.0912,4.1799,4.0289,4.0289,2183759,0
2009-05-01,4.0202,4.1,3.762,3.8155,2733365,0
2009-05-04,3.8599,4.0112,3.8509,3.9843,2737394,0
2009-05-05,4.0289,4.2422,3.9489,4.189,2596682,0
2009-05-06,4.2244,4.3046,4.0912,4.3046,1903830,0
2009-05-07,4.3313,4.4469,4.0466,4.4025,2955286,0
2009-05-08,4.4469,5.0338,4.4025,4.8472,2877959,0
2009-05-11,4.785,4.8115,4.5802,4.7135,2419572,0
2009-05-12,4.7403,4.9093,4.6604,4.8472,1858978,0
2009-05-13,4.785,4.785,4.4734,4.4734,2172577,0
2009-05-14,4.4734,4.5981,4.4469,4.4824,2003453,0
2009-05-15,4.4557,4.607,4.3933,4.4112,1134884,0
2009-05-18,4.4734,4.5981,4.4469,4.5892,887170,0
2009-05-19,4.5624,4.7314,4.5268,4.6604,960180,0
2009-05-20,4.6957,4.8115,4.6427,4.6957,1503361,0
2009-05-21,4.5892,4.7314,4.5359,4.5892,719897,0
2009-05-22,4.6157,4.6157,4.5359,4.5359,546530,0
2009-05-26,4.4291,4.705,4.4291,4.6872,1079512,0
2009-05-27,4.6872,4.7759,4.5892,4.5892,795138,0
2009-05-28,4.6337,4.6781,4.4913,4.6427,1005759,0
2009-05-29,4.607,4.7578,4.607,4.7578,1268473,0
2009-06-01,4.8381,5.1137,4.8293,5.0784,1308782,0
2009-06-02,5.0426,5.1939,4.9628,5.15,1090606,0
2009-06-03,5.185,5.2028,5.0426,5.1137,825888,0
2009-06-04,5.0338,5.1582,5.016,5.1318,1131727,0
2009-06-05,5.2028,5.2028,5.016,5.0872,811749,0
2009-06-08,5.096,5.1582,4.9895,5.1137,1035534,0
2009-06-09,5.1318,5.1404,5.0426,5.096,841929,0
2009-06-10,5.1229,5.1318,5.0426,5.1052,1058979,0
2009-06-11,5.1052,5.1939,5.0072,5.1318,908449,0
2009-06-12,5.1229,5.1229,5.025,5.0517,662327,0
2009-06-15,5.025,5.025,4.8826,4.9895,813440,0
2009-06-16,5.0072,5.0426,4.8381,4.8737,838959,0
2009-06-17,4.9005,5.0426,4.8115,4.9628,835396,0
2009-06-18,4.9804,5.025,4.8558,4.8915,656046,0
2009-06-19,4.9268,4.9268,4.7314,4.8558,1916004,0
2009-06-22,4.7403,4.8558,4.5715,4.5715,1080936,0
2009-06-23,4.5981,4.6514,4.4913,4.5182,1172668,0
2009-06-24,4.4647,4.607,4.0023,4.4913,1175676,0
2009-06-25,4.4824,4.5182,4.4112,4.4913,1826447,0
2009-06-26,4.4557,4.7314,4.4112,4.7314,2701975,0
2009-06-29,4.8027,4.8826,4.6604,4.8558,1135785,0
2009-06-30,4.8472,4.9537,4.8115,4.8737,826000,0
2009-07-01,4.8915,5.2293,4.8915,5.1939,1507173,0
2009-07-02,5.096,5.1229,4.9185,4.9716,1385884,0
2009-07-06,4.9628,5.0426,4.8027,4.8737,756898,0
2009-07-07,4.8558,4.9895,4.8293,4.9268,1044427,0
2009-07-08,4.9361,4.9628,4.7759,4.8558,760598,0
2009-07-09,4.8826,4.8826,4.705,4.785,621350,0
2009-07-10,4.7403,4.8472,4.7314,4.7759,693189,0
2009-07-13,4.8115,4.8648,4.6427,4.8293,615395,0
2009-07-14,4.8381,4.9361,4.785,4.8915,671999,0
2009-07-15,4.9005,5.1137,4.9005,5.0694,864050,0
2009-07-16,5.0426,5.3006,5.0426,5.2559,639897,0
2009-07-17,5.2739,5.3273,5.2028,5.283,485606,0
2009-07-20,5.3006,5.425,5.2653,5.425,783821,0
2009-07-21,5.443,5.4962,5.363,5.3984,571264,0
2009-07-22,5.3898,5.6031,5.3898,5.5054,604130,0
2009-07-23,5.4875,5.7189,5.4875,5.612,768407,0
2009-07-24,5.5852,5.6475,5.5141,5.5141,696212,0
2009-07-27,5.523,5.6475,5.4607,5.4786,638769,0
2009-07-28,5.3806,5.6031,5.3806,5.5054,893713,0
2009-07-29,5.443,5.5675,5.4164,5.4607,678930,0
2009-07-30,5.5054,5.6921,5.5054,5.6386,732673,0
2009-07-31,5.6386,5.7631,5.612,5.6209,803668,0
2009-08-03,5.6832,5.7277,5.5675,5.612,1989728,0
2009-08-04,5.6031,5.6031,5.1229,5.5499,575203,0
2009-08-05,5.5499,5.8253,5.443,5.7811,2130474,0
2009-08-06,6.2167,6.6703,6.1368,6.5989,5281302,0
2009-08-07,6.6527,6.9104,6.5191,6.5545,2224407,0
2009-08-10,6.537,6.8484,6.4033,6.7238,1303099,0
2009-08-11,6.7325,6.8308,6.6168,6.7238,1021851,0
2009-08-12,6.7061,6.8837,6.7061,6.7238,904723,0
2009-08-13,6.7769,6.857,6.7413,6.8213,641135,0
2009-08-14,6.7947,6.8659,6.5989,6.7145,686010,0
2009-08-17,6.5191,6.5814,6.4301,6.4837,1021428,0
2009-08-18,6.4745,6.5457,6.4033,6.4391,666166,0
2009-08-19,6.3947,6.6703,6.3947,6.6615,590739,0
2009-08-20,6.6346,6.7325,6.5724,6.6168,517435,0
2009-08-21,6.6346,6.6527,6.537,6.5814,909416,0
2009-08-24,6.5905,6.7145,6.5636,6.7061,1355179,0
2009-08-25,6.7061,6.7145,6.6259,6.6883,1382989,0
2009-08-26,6.6883,6.6883,6.4923,6.5545,783588,0
2009-08-27,6.6527,6.6527,6.3856,6.5814,552866,0
2009-08-28,6.6082,6.6436,6.3767,6.448,1418658,0
2009-08-31,6.3503,6.368,6.2524,6.2967,963925,0
2009-09-01,6.2791,6.4124,6.0924,6.1456,920575,0
2009-09-02,6.0477,6.2524,6.0477,6.1633,950769,0
2009-09-03,6.1812,6.368,6.101,6.3058,2274384,0
2009-09-04,6.3144,6.3412,6.2433,6.3144,491122,0
2009-09-08,6.368,6.368,6.1812,6.2967,675736,0
2009-09-09,6.3144,6.3589,6.288,6.3589,1201321,0
2009-09-10,6.3589,6.4033,6.3235,6.3856,848056,0
2009-09-11,6.3767,6.4033,6.19,6.3144,2395743,0
2009-09-14,6.2699,6.3144,6.1988,6.2079,1682291,0
2009-09-15,6.2079,6.2699,6.1099,6.1988,1263585,0
2009-09-16,6.1988,6.4124,6.119,6.4033,987122,0
2009-09-17,6.4033,6.4391,6.2612,6.3412,1545215,0
2009-09-18,6.2344,6.5636,6.2344,6.528,3403177,0
2009-09-21,6.4837,6.4923,6.3767,6.4214,1431679,0
2009-09-22,6.4391,6.5545,6.368,6.5105,1084937,0
2009-09-23,6.537,6.5905,6.3412,6.368,1101714,0
2009-09-24,6.368,6.3947,6.0742,6.1812,1195457,0
2009-09-25,6.1633,6.19,6.0032,6.0924,1003558,0
2009-09-28,6.1099,6.3767,6.0567,6.2079,1385382,0
2009-09-29,6.2344,6.3322,6.1988,6.2167,1186065,0
2009-09-30,6.2433,6.2699,6.0656,6.2344,2803035,0
2009-10-01,6.1988,6.2524,5.8164,5.9234,2319874,0
2009-10-02,5.5852,6.0656,5.5499,6.0298,1861921,0
2009-10-05,6.0742,6.2167,5.9585,6.1812,1085024,0
2009-10-06,6.2079,6.3503,6.1812,6.3235,1438266,0
2009-10-07,6.2967,6.3856,6.2344,6.3322,533308,0
2009-10-08,6.368,6.528,6.3058,6.5191,1503546,0
2009-10-09,6.4837,6.5636,6.448,6.5636,548995,0
2009-10-12,6.6346,6.6436,6.5191,6.5814,515001,0
2009-10-13,6.5724,6.5724,6.3144,6.3235,704790,0
2009-10-14,6.4124,6.4124,6.19,6.19,4325065,0
2009-10-15,6.2258,6.5545,5.9142,6.5105,2392327,0
2009-10-16,6.4745,6.6346,6.3767,6.5636,1209494,0
2009-10-19,6.5905,6.6436,6.4923,6.6259,648145,0
2009-10-20,6.6436,6.6883,6.528,6.6168,946910,0
2009-10-21,6.5814,6.7413,6.4923,6.5012,1034429,0
2009-10-22,6.5105,6.5724,6.3856,6.5457,1078562,0
2009-10-23,6.5545,6.5636,6.2967,6.3235,1089127,0
2009-10-26,6.3144,6.3767,6.0834,6.2433,1375560,0
2009-10-27,6.2791,6.3856,6.1812,6.3503,1346227,0
2009-10-28,6.3503,6.3503,6.1456,6.19,1923689,0
2009-10-29,6.2258,6.368,6.1544,6.3412,1398482,0
2009-10-30,6.3235,6.368,6.0742,6.1099,1412363,0
2009-11-02,6.119,6.1812,5.8876,5.9944,1631451,0
2009-11-03,5.9411,6.101,5.932,6.0298,1419544,0
2009-11-04,6.0477,6.2699,5.9234,6.1277,1682560,0
2009-11-05,6.2258,6.7145,6.2258,6.6791,2443024,0
2009-11-06,6.6436,6.8037,6.5545,6.7145,1804390,0
2009-11-09,6.8037,6.9104,6.7505,6.7769,2450451,0
2009-11-10,6.7238,6.8037,6.6168,6.6527,2027448,0
2009-11-11,6.7238,6.7681,6.6168,6.6168,2286930,0
2009-11-12,6.5636,6.7061,6.537,6.5457,1221352,0
2009-11-13,6.5636,6.6791,6.5191,6.6527,943860,0
2009-11-16,6.7145,6.9284,6.5905,6.6703,2674878,0
2009-11-17,6.6527,6.9193,6.5814,6.8837,1648258,0
2009-11-18,6.8837,7.0262,6.7769,6.9728,1340716,0
2009-11-19,6.9284,6.9371,6.6436,6.7145,807181,0
2009-11-20,6.6883,6.786,6.5636,6.7593,889817,0
2009-11-23,6.9104,6.9816,6.7505,6.786,718394,0
2009-11-24,6.857,6.8751,6.6969,6.8751,968513,0
2009-11-25,6.9104,6.955,6.8037,6.8926,513176,0
2009-11-27,6.7413,6.7593,6.6436,6.6969,345850,0
2009-11-30,6.7681,6.8659,6.6703,6.8659,2368464,0
2009-12-01,6.9193,7.0262,6.8484,6.9461,1559560,0
2009-12-02,6.9284,7.0348,6.8659,6.9015,699165,0
2009-12-03,6.9461,7.0262,6.857,6.8659,690899,0
2009-12-04,6.857,7.2039,6.7505,7.0348,3683962,0
2009-12-07,7.0615,7.2039,6.9905,7.0525,1634344,0
2009-12-08,7.0171,7.0615,6.857,6.9905,1044440,0
2009-12-09,6.9728,7.0706,6.8484,6.8751,1626872,0
2009-12-10,6.857,6.9728,6.7505,6.7769,2114328,0
2009-12-11,6.8484,6.9015,6.8126,6.8926,889913,0
2009-12-14,6.9371,7.0084,6.8837,6.9104,1142910,0
2009-12-15,6.857,6.9193,6.8213,6.8213,2801679,0
2009-12-16,6.8391,6.8484,6.7238,6.8391,2736223,0
2009-12-17,6.8126,6.9104,6.7947,6.8659,1069316,0
2009-12-18,6.8926,6.9104,6.7593,6.9104,2479479,0
2009-12-21,6.9371,7.0706,6.9371,7.0615,960877,0
2009-12-22,7.1063,7.1507,6.9728,7.1239,1698266,0
2009-12-23,7.1147,7.2039,7.1147,7.1595,889223,0
2009-12-24,7.1684,7.2039,7.1239,7.1595,348010,0
2009-12-28,7.1595,7.2309,7.1147,7.1949,985892,0
2009-12-29,7.177,7.3818,7.177,7.3373,959564,0
2009-12-30,7.3285,7.3731,7.1684,7.2574,1116681,0
2009-12-31,7.275,7.3106,7.2132,7.2842,1574666,0
2010-01-04,7.3285,7.542,7.2928,7.3907,1520945,0
2010-01-05,7.4085,7.542,7.3731,7.4531,1541018,0
2010-01-06,7.435,7.4973,7.3463,7.3818,1115858,0
2010-01-07,7.3997,7.5508,7.3195,7.542,1550491,0
2010-01-08,7.542,7.542,7.3463,7.4262,981043,0
2010-01-11,7.5241,7.5241,7.3285,7.3463,797178,0
2010-01-12,7.3195,7.3373,7.1949,7.2215,958947,0
2010-01-13,7.2215,7.3018,7.1327,7.2928,973947,0
2010-01-14,7.3018,7.3551,7.2574,7.3195,781027,0
2010-01-15,7.3551,7.364,7.0971,7.1063,715338,0
2010-01-19,7.1327,7.3373,7.1327,7.275,1018850,0
2010-01-20,7.2309,7.3551,7.1147,7.1418,1113918,0
2010-01-21,7.1418,7.2396,7.0615,7.0971,988432,0
2010-01-22,7.1063,7.177,6.9284,6.9728,784116,0
2010-01-25,7.0348,7.0525,6.9015,6.9284,645886,0
2010-01-26,6.9104,6.9371,6.8213,6.8484,1177633,0
2010-01-27,6.8391,6.8837,6.786,6.8213,785260,0
2010-01-28,6.8391,6.8659,6.7238,6.7947,929591,0
2010-01-29,6.8213,6.9193,6.7947,6.8213,1366620,0
2010-02-01,6.8391,6.9371,6.7769,6.9015,1096898,0
2010-02-02,6.9371,7.0971,6.8751,6.9461,1048301,0
2010-02-03,6.9284,6.9728,6.8837,6.9104,559638,0
2010-02-04,6.8484,6.9104,6.6703,6.6703,1693940,0
2010-02-05,6.6791,6.7238,6.4837,6.6969,882734,0
2010-02-08,6.6969,6.7505,6.6082,6.6703,593764,0
2010-02-09,6.7325,6.8926,6.6703,6.7947,938350,0
2010-02-10,6.7593,6.8308,6.7238,6.7769,445826,0
2010-02-11,6.786,6.786,6.6436,6.7681,760019,0
2010-02-12,6.6791,6.9284,6.6791,6.9015,928805,0
2010-02-16,6.955,6.9728,6.8659,6.9728,854326,0
2010-02-17,6.9816,7.0706,6.9461,7.0615,637236,0
2010-02-18,7.0706,7.2039,7.0615,7.2039,859180,0
2010-02-19,7.1595,7.3285,7.1239,7.3285,909394,0
2010-02-22,7.3907,7.3907,7.2039,7.3106,1046145,0
2010-02-23,7.2842,7.3106,7.1507,7.1595,558798,0
2010-02-24,7.1595,7.3018,7.1147,7.2842,1184484,0
2010-02-25,7.2039,7.2039,7.0262,7.1949,1505746,0
2010-02-26,7.2309,7.3463,7.1327,7.1684,1553322,0
2010-03-01,7.2039,7.5152,7.2039,7.5152,1597028,0
2010-03-02,7.6842,7.6842,7.444,7.542,2197868,0
2010-03-03,7.5508,7.5508,7.3907,7.435,1402128,0
2010-03-04,7.5328,7.6662,7.3907,7.5953,1830471,0
2010-03-05,7.6487,7.72,7.5508,7.6042,1238115,0
2010-03-08,7.6042,7.6487,7.5152,7.5328,1747167,0
2010-03-09,7.5685,7.6487,7.5152,7.6042,1074970,0
2010-03-10,7.5328,7.6395,7.5328,7.6395,838039,0
2010-03-11,7.4707,7.702,7.4707,7.702,641016,0
2010-03-12,7.6662,7.72,7.5773,7.7108,1338768,0
2010-03-15,7.6751,7.72,7.5773,7.6487,779987,0
2010-03-16,7.6487,7.8709,7.5773,7.8353,1589542,0
2010-03-17,7.8353,7.9333,7.782,7.9244,1109068,0
2010-03-18,7.9065,7.9599,7.8709,7.9421,934804,0
2010-03-19,7.8888,8.022,7.8709,8.0043,2163231,0
2010-03-22,7.9421,8.1201,7.8975,8.1023,1296562,0
2010-03-23,8.1289,8.1468,7.9867,8.1023,642705,0
2010-03-24,8.0842,8.1201,8.0043,8.1023,1102264,0
2010-03-25,8.1376,8.1822,8.0396,8.0933,829865,0
2010-03-26,8.0933,8.2447,8.0491,8.0758,1007154,0
2010-03-29,8.0933,8.2267,8.0842,8.2179,789631,0
2010-03-30,8.2355,8.2533,8.1201,8.1645,1255849,0
2010-03-31,8.1553,8.2533,8.0575,8.1645,1474538,0
2010-04-01,8.2179,8.2892,8.0491,8.2447,1315017,0
2010-04-05,8.2977,8.4846,8.2714,8.4846,1554438,0
2010-04-06,8.4578,8.5024,8.4317,8.4846,1410481,0
2010-04-07,8.4491,8.5024,8.4222,8.5024,1043348,0
2010-04-08,8.4491,8.5024,8.4044,8.4668,1070297,0
2010-04-09,8.4491,8.5376,8.4139,8.4937,909189,0
2010-04-12,8.4578,8.5471,8.44,8.5471,969671,0
2010-04-13,8.5115,8.5471,8.4491,8.5293,820067,0
2010-04-14,8.5471,8.6179,8.4668,8.5471,967800,0
2010-04-15,8.5115,8.627,8.4846,8.5293,1187202,0
2010-04-16,8.44,8.5293,8.3066,8.4668,1864080,0
2010-04-19,8.4317,8.6179,8.4044,8.4846,964125,0
2010-04-20,8.5115,8.627,8.4937,8.5293,1384346,0
2010-04-21,8.5293,8.5912,8.4846,8.5376,856137,0
2010-04-22,8.4578,8.5647,8.4139,8.4846,898426,0
2010-04-23,8.5045,8.6385,8.4776,8.558,942216,0
2010-04-26,8.52,8.6624,8.5115,8.5471,1486261,0
2010-04-27,8.5293,8.5647,8.2892,8.3422,1874999,0
2010-04-28,8.3602,8.3956,8.1735,8.3244,1310688,0
2010-04-29,8.3602,8.4846,8.1822,8.3514,1507064,0
2010-04-30,8.3692,8.44,7.9776,7.9867,2083148,0
2010-05-03,8.022,8.2892,7.9955,8.2622,1356248,0
2010-05-04,8.1376,8.1645,7.9154,7.9421,1532089,0
2010-05-05,7.8797,8.0666,7.7999,7.8709,1643761,0
2010-05-06,7.782,8.0842,7.1063,7.6042,2203976,0
2010-05-07,7.5508,7.6395,7.3106,7.3818,3243639,0
2010-05-10,7.7108,7.7731,7.542,7.7731,2325108,0
2010-05-11,7.72,7.9599,7.6132,7.8085,1872051,0
2010-05-12,7.8085,8.0134,7.8085,7.9421,1414301,0
2010-05-13,7.9509,8.0134,7.8797,7.8975,3364474,0
2010-05-14,7.8353,7.8709,7.6132,7.6309,1519425,0
2010-05-17,7.6487,7.72,7.2842,7.4262,3374726,0
2010-05-18,7.5152,7.6931,7.3907,7.3997,1821216,0
2010-05-19,7.3551,7.4797,7.275,7.4707,3091726,0
2010-05-20,7.2928,7.3818,7.1684,7.2482,5151194,0
2010-05-21,7.1418,7.4886,7.0706,7.4797,4332914,0
2010-05-24,7.435,7.4886,7.3195,7.3373,3077586,0
2010-05-25,7.1239,7.2215,7.0171,7.2132,2694806,0
2010-05-26,7.2574,7.542,7.2132,7.3551,3313883,0
2010-05-27,7.5152,7.6662,7.4797,7.6576,5400897,0
2010-05-28,7.6576,7.702,7.5063,7.5953,1223781,0
2010-06-01,7.5241,7.5328,7.4172,7.4262,3066049,0
2010-06-02,7.444,7.5685,7.364,7.5508,1045462,0
2010-06-03,7.5063,7.6576,7.5063,7.6487,1849551,0
2010-06-04,7.444,7.5152,7.2574,7.2842,1937684,0
2010-06-07,7.2661,7.2928,7.0438,7.1418,2722706,0
2010-06-08,7.1418,7.2215,7.0348,7.1507,2531452,0
2010-06-09,7.177,7.3373,7.0525,7.0971,1413019,0
2010-06-10,7.1861,7.3195,7.1861,7.3018,830915,0
2010-06-11,7.2482,7.3818,7.2132,7.3195,860823,0
2010-06-14,7.364,7.4973,7.3106,7.3195,1380126,0
2010-06-15,7.364,7.5328,7.3551,7.5152,696903,0
2010-06-16,7.444,7.5508,7.364,7.4797,919897,0
2010-06-17,7.4973,7.5773,7.4085,7.5241,806055,0
2010-06-18,7.5328,7.5508,7.444,7.5063,835110,0
2010-06-21,7.6042,7.6842,7.3907,7.435,838377,0
2010-06-22,7.4707,7.5241,7.2574,7.2574,754367,0
2010-06-23,7.2482,7.2661,7.0885,7.1507,687168,0
2010-06-24,7.0971,7.1327,7.0084,7.0171,1041633,0
2010-06-25,7.0171,7.0615,6.8926,6.9994,1189099,0
2010-06-28,6.9905,7.1063,6.9371,6.9816,657979,0
2010-06-29,6.8659,6.9193,6.6703,6.6883,1523162,0
2010-06-30,6.6732,6.7627,6.5661,6.5839,1429871,0
2010-07-01,6.6346,6.6791,6.448,6.5191,3095835,0
2010-07-02,6.5545,6.5724,6.4033,6.4923,1102519,0
2010-07-06,6.528,6.6259,6.3058,6.3589,2034656,0
2010-07-07,6.3503,6.6436,6.3235,6.6259,1485738,0
2010-07-08,6.6703,6.8126,6.6615,6.7769,1199332,0
2010-07-09,6.7505,6.8659,6.6969,6.8126,688132,0
2010-07-12,6.7593,6.857,6.6969,6.7325,808939,0
2010-07-13,6.7593,6.9371,6.7238,6.9284,1010227,0
2010-07-14,6.9193,7.0706,6.8484,6.9905,1080874,0
2010-07-15,6.9728,7.0525,6.8037,6.9015,882989,0
2010-07-16,6.8484,6.8926,6.5636,6.5814,1133971,0
2010-07-19,6.5814,6.6346,6.4745,6.6168,572425,0
2010-07-20,6.528,6.6703,6.4391,6.6703,744817,0
2010-07-21,6.6969,6.6969,6.5105,6.528,624861,0
2010-07-22,6.6168,6.7681,6.5545,6.6883,722651,0
2010-07-23,6.6883,6.8659,6.6527,6.8659,1267924,0
2010-07-26,6.8308,7.0348,6.7947,7.0348,772980,0
2010-07-27,7.0706,7.0971,6.9637,7.0171,639179,0
2010-07-28,6.9728,7.0171,6.8837,6.9015,688194,0
2010-07-29,6.5012,7.5597,6.5012,7.5152,2137950,0
2010-07-30,7.3997,7.6132,7.275,7.5773,1750618,0
2010-08-02,7.5685,7.7463,7.5508,7.7286,1170669,0
2010-08-03,7.72,7.7644,7.6219,7.6395,1056373,0
2010-08-04,7.6931,7.7644,7.6309,7.7286,917544,0
2010-08-05,7.6751,7.7286,7.5953,7.6309,440902,0
2010-08-06,7.5597,7.7108,7.4797,7.6662,692483,0
2010-08-09,7.6931,7.782,7.6662,7.7644,406056,0
2010-08-10,7.6576,7.72,7.542,7.5953,671404,0
2010-08-11,7.435,7.4618,7.2396,7.2574,868491,0
2010-08-12,7.1861,7.3195,7.1147,7.2482,680297,0
2010-08-13,7.2482,7.3195,7.1327,7.2396,587925,0
2010-08-16,7.2132,7.3106,7.1418,7.275,465211,0
2010-08-17,7.3463,7.3907,7.2215,7.3106,519957,0
2010-08-18,7.3106,7.4172,7.2661,7.3195,566490,0
2010-08-19,7.2215,7.275,7.0438,7.0793,583756,0
2010-08-20,6.9994,7.1063,6.9284,7.0885,406901,0
2010-08-23,7.1063,7.177,6.9461,6.9637,517026,0
2010-08-24,6.857,7.0438,6.8391,6.9104,754745,0
2010-08-25,6.8391,7.0525,6.8391,7.0084,637807,0
2010-08-26,7.0171,7.0971,6.955,6.9905,692740,0
2010-08-27,7.0438,7.1327,6.8837,7.1239,695999,0
2010-08-30,7.0793,7.1595,6.9371,6.955,642069,0
2010-08-31,6.9323,6.9858,6.8073,6.8427,761388,0
2010-09-01,6.955,7.1327,6.8751,7.1327,968261,0
2010-09-02,7.0793,7.1507,7.0348,7.1507,625593,0
2010-09-03,7.2309,7.3195,7.2039,7.275,408284,0
2010-09-07,7.2309,7.2574,7.1147,7.1861,581493,0
2010-09-08,7.2215,7.2396,7.1418,7.1684,673815,0
2010-09-09,7.2396,7.435,7.2396,7.3907,1025752,0
2010-09-10,7.435,7.4618,7.3285,7.435,537319,0
2010-09-13,7.4973,7.6132,7.4531,7.5063,992953,0
2010-09-14,7.4707,7.5063,7.3285,7.3285,1006536,0
2010-09-15,7.3285,7.5241,7.2661,7.444,807403,0
2010-09-16,7.4531,7.6042,7.4085,7.4262,895577,0
2010-09-17,7.4531,7.5597,7.4085,7.4262,1826164,0
2010-09-20,7.435,7.5685,7.3818,7.4618,1168888,0
2010-09-21,7.4531,7.5862,7.4262,7.4531,870377,0
2010-09-22,7.4085,7.6395,7.3818,7.4262,800026,0
2010-09-23,7.3731,7.4531,7.2928,7.3195,700698,0
2010-09-24,7.435,7.5773,7.3997,7.542,890023,0
2010-09-27,7.5328,7.5773,7.4707,7.5063,637377,0
2010-09-28,7.5063,7.542,7.3818,7.5328,807793,0
2010-09-29,7.5152,7.6042,7.4172,7.4172,1852235,0
2010-09-30,7.495,7.7809,7.495,7.6648,1845052,0
2010-10-01,7.7286,7.7644,7.5508,7.7286,817969,0
2010-10-04,7.6842,7.72,7.3997,7.4531,927336,0
2010-10-05,7.5508,7.702,7.4886,7.6219,707159,0
2010-10-06,7.5862,7.6842,7.5328,7.5862,486231,0
2010-10-07,7.6395,7.6751,7.542,7.5862,424919,0
2010-10-08,7.6132,7.72,7.5508,7.6842,434165,0
2010-10-11,7.6751,7.702,7.6219,7.6487,348984,0
2010-10-12,7.6395,7.6576,7.5597,7.6309,326420,0
2010-10-13,7.6576,7.8975,7.6042,7.782,1070560,0
2010-10-14,7.7644,7.8085,7.6395,7.7375,1046090,0
2010-10-15,7.7999,7.8175,7.6219,7.6576,439130,0
2010-10-18,7.6487,7.72,7.6132,7.72,578691,0
2010-10-19,7.6042,7.6576,7.4618,7.5241,493339,0
2010-10-20,7.5773,7.7108,7.5241,7.6487,569583,0
2010-10-21,7.6751,7.7108,7.542,7.6132,421384,0
2010-10-22,7.6487,7.72,7.5953,7.6487,252757,0
2010-10-25,7.702,7.7375,7.6219,7.6395,482717,0
2010-10-26,7.6132,7.6751,7.5508,7.5508,790698,0
2010-10-27,7.4973,7.5773,7.3818,7.5152,1137727,0
2010-10-28,7.5241,7.5241,7.1418,7.3551,1167096,0
2010-10-29,7.3324,7.4495,7.3324,7.3683,724410,0
2010-11-01,7.3997,7.4085,7.2482,7.3285,655950,0
2010-11-02,7.3997,7.435,7.3285,7.3818,934210,0
2010-11-03,7.364,7.4085,7.2482,7.3463,806014,0
2010-11-04,7.4172,7.4618,7.3285,7.3373,1979837,0
2010-11-05,7.3285,7.4085,7.3106,7.364,1104373,0
2010-11-08,7.3285,7.3818,7.2482,7.2842,822815,0
2010-11-09,7.2842,7.2928,7.1595,7.1684,1274055,0
2010-11-10,7.1861,7.2309,7.0615,7.1063,3228700,0
2010-11-11,7.0615,7.1949,7.0615,7.1595,1578215,0
2010-11-12,7.1063,7.1861,7.0706,7.1147,1006931,0
2010-11-15,7.1418,7.1684,7.0525,7.0793,1054484,0
2010-11-16,7.0262,7.0615,6.9193,6.9905,1069198,0
2010-11-17,6.9905,7.0885,6.9284,7.0706,1144978,0
2010-11-18,7.1507,7.1595,7.0706,7.0706,1136367,0
2010-11-19,7.0171,7.1595,6.9905,7.1239,1054096,0
2010-11-22,7.0615,7.177,7.0438,7.1239,783933,0
2010-11-23,7.0348,7.1147,6.9905,7.0885,1002884,0
2010-11-24,7.1239,7.2928,7.0885,7.2574,1310096,0
2010-11-26,7.1861,7.3195,7.1861,7.2928,545769,0
2010-11-29,7.2215,7.3018,7.1507,7.2928,1161722,0
2010-11-30,7.2361,7.2808,7.111,7.1648,1820795,0
2010-12-01,7.275,7.364,7.2309,7.2661,1239463,0
2010-12-02,7.2574,7.3463,7.2574,7.2574,1254117,0
2010-12-03,7.2661,7.2928,7.177,7.2215,1312192,0
2010-12-06,7.1861,7.3731,7.177,7.3285,763605,0
2010-12-07,7.3818,7.435,7.3285,7.3551,799775,0
2010-12-08,7.3551,7.4085,7.3106,7.3731,885427,0
2010-12-09,7.3997,7.4618,7.3285,7.4618,1143327,0
2010-12-10,7.4618,7.542,7.444,7.5328,689570,0
2010-12-13,7.542,7.5508,7.4531,7.4797,1175796,0
2010-12-14,7.4886,7.5063,7.4172,7.435,847893,0
2010-12-15,7.4085,7.4886,7.2928,7.3195,1575692,0
2010-12-16,7.3018,7.3731,7.2482,7.275,923120,0
2010-12-17,7.2842,7.4172,7.2132,7.364,908804,0
2010-12-20,7.3818,7.4085,7.3106,7.3373,602204,0
2010-12-21,7.364,7.4172,7.3018,7.364,1170240,0
2010-12-22,7.3907,7.444,7.364,7.3731,966099,0
2010-12-23,7.3997,7.444,7.364,7.364,864068,0
2010-12-27,7.3106,7.444,7.3106,7.4172,410693,0
2010-12-28,7.3997,7.3997,7.3285,7.3373,509370,0
2010-12-29,7.3341,7.4238,7.3341,7.361,354188,0
2010-12-30,7.343,7.4327,7.343,7.361,582728,0
2010-12-31,7.2962,7.4226,7.2783,7.3412,549395,0
2011-01-03,7.4085,7.4973,7.364,7.3907,1217688,0
2011-01-04,7.4085,7.4262,7.2574,7.3018,737913,0
2011-01-05,7.2661,7.3731,7.2039,7.3106,1214784,0
2011-01-06,7.3018,7.3997,7.2215,7.3551,959986,0
2011-01-07,7.3731,7.3907,7.1949,7.2215,765374,0
2011-01-10,7.1684,7.3285,7.1147,7.275,1241435,0
2011-01-11,7.275,7.3285,7.1684,7.2928,985225,0
2011-01-12,7.3285,7.4618,7.275,7.435,879853,0
2011-01-13,7.4172,7.5152,7.4085,7.4973,1303716,0
2011-01-14,7.4797,7.6309,7.444,7.6132,1099021,0
2011-01-18,7.5597,7.7108,7.435,7.7108,1551516,0
2011-01-19,7.6842,7.7375,7.5685,7.6487,1282951,0
2011-01-20,7.6132,7.72,7.5597,7.6219,727579,0
2011-01-21,7.6576,7.7108,7.6219,7.6487,564490,0
2011-01-24,7.6309,7.7644,7.6132,7.7286,650599,0
2011-01-25,7.6751,7.7286,7.5597,7.6576,702196,0
2011-01-26,7.7108,7.7375,7.6395,7.7286,588131,0
2011-01-27,7.702,7.8534,7.6662,7.8085,802607,0
2011-01-28,7.7644,7.8443,7.6842,7.7108,665204,0
2011-01-31,7.7471,7.8012,7.684,7.711,853584,0
2011-02-01,7.7731,7.9955,7.6751,7.969,941347,0
2011-02-02,7.9333,7.9776,7.8175,7.8709,795917,0
2011-02-03,7.8443,7.9599,7.72,7.9244,530825,0
2011-02-04,7.9333,7.9867,7.8621,7.9867,625998,0
2011-02-07,7.9955,8.0312,7.9244,8.0134,799795,0
2011-02-08,8.0043,8.1553,8.0043,8.1553,698751,0
2011-02-09,8.1553,8.1645,8.0758,8.0842,806530,0
2011-02-10,8.1023,9.642,8.1023,9.587,6343485,0
2011-02-11,9.551,10.004,9.4281,9.854,3164737,0
2011-02-14,9.863,10.004,9.783,9.892,1322158,0
2011-02-15,9.863,9.918,9.757,9.844,1283623,0
2011-02-16,9.882,10.004,9.783,9.844,1874587,0
2011-02-18,9.873,9.927,9.765,9.9,2331434,0
2011-02-22,9.836,9.836,9.4985,9.551,2173323,0
2011-02-23,9.56,9.642,9.2407,9.3369,1644164,0
2011-02-24,9.3844,9.41,9.1883,9.2317,2189417,0
2011-02-25,9.3112,9.66,9.2947,9.66,2093939,0
2011-02-28,9.719,9.746,9.603,9.694,1920183,0
2011-03-01,9.684,9.746,9.3526,9.434,1453813,0
2011-03-02,9.4697,9.764,9.4697,9.649,1268078,0
2011-03-03,9.755,9.825,9.658,9.798,1114253,0
2011-03-04,9.774,9.799,9.667,9.774,884436,0
2011-03-07,9.808,9.854,9.615,9.721,993131,0
2011-03-08,9.712,9.918,9.605,9.844,1034534,0
2011-03-09,9.808,9.908,9.677,9.826,773981,0
2011-03-10,9.675,9.728,9.558,9.613,765001,0
2011-03-11,9.623,9.739,9.533,9.695,575124,0
2011-03-14,9.605,9.695,9.4281,9.543,943659,0
2011-03-15,9.2757,9.525,9.2064,9.446,803645,0
2011-03-16,9.4281,9.4985,9.2679,9.2859,907302,0
2011-03-17,9.4866,9.523,9.4252,9.4528,732080,0
2011-03-18,9.615,9.615,9.089,9.4281,1843411,0
2011-03-21,9.525,9.712,9.4806,9.686,1178842,0
2011-03-22,9.729,9.757,9.596,9.642,482481,0
2011-03-23,9.642,9.765,9.525,9.65,929285,0
2011-03-24,9.695,9.739,9.507,9.507,1742400,0
2011-03-25,9.567,9.684,9.532,9.541,976408,0
2011-03-28,9.605,9.729,9.4806,9.533,1247982,0
2011-03-29,9.446,9.605,9.3912,9.579,1164542,0
2011-03-30,9.587,9.9,9.587,9.808,825286,0
2011-03-31,9.811,9.904,9.741,9.839,733451,0
2011-04-01,9.917,10.354,9.899,10.3,1978495,0
2011-04-04,10.307,10.441,10.131,10.169,1522494,0
2011-04-05,10.105,10.308,9.872,10.244,1620575,0
2011-04-06,10.327,10.364,10.113,10.3,781244,0
2011-04-07,10.281,10.522,10.219,10.271,1361166,0
2011-04-08,10.346,10.374,10.113,10.212,464506,0
2011-04-11,10.203,10.235,10.076,10.141,402296,0
2011-04-12,10.048,10.113,9.952,10.03,529067,0
2011-04-13,10.105,10.203,10.076,10.131,427349,0
2011-04-14,10.086,10.16,10.038,10.095,454506,0
2011-04-15,10.131,10.416,10.095,10.409,927226,0
2011-04-18,10.262,10.271,9.979,10.185,1112881,0
2011-04-19,10.194,10.3,10.16,10.253,588267,0
2011-04-20,10.416,10.478,10.364,10.409,663124,0
2011-04-21,10.433,10.45,10.327,10.364,384823,0
2011-04-25,10.29,10.374,10.185,10.29,554202,0
2011-04-26,10.308,10.504,10.281,10.469,752834,0
2011-04-27,10.46,10.648,10.392,10.632,894385,0
2011-04-28,10.632,10.676,10.416,10.487,574273,0
2011-04-29,10.517,10.602,10.491,10.517,655832,0
2011-05-02,10.55,10.676,10.504,10.541,634263,0
2011-05-03,10.497,10.587,10.262,10.409,980560,0
2011-05-04,10.433,10.46,10.16,10.194,520082,0
2011-05-05,10.141,10.382,10.141,10.227,561940,0
2011-05-06,10.392,10.469,10.185,10.219,580940,0
2011-05-09,10.219,10.401,10.178,10.354,481459,0
2011-05-10,10.426,10.497,10.409,10.426,682941,0
2011-05-11,10.374,10.426,10.067,10.219,702149,0
2011-05-12,10.194,10.497,10.105,10.46,673947,0
2011-05-13,10.469,10.497,10.29,10.364,574324,0
2011-05-16,10.271,10.308,10.086,10.131,688440,0
2011-05-17,10.048,10.122,9.962,10.038,726295,0
2011-05-18,10.067,10.364,10.004,10.364,688853,0
2011-05-19,10.46,10.532,10.392,10.45,1021884,0
2011-05-20,10.374,10.478,10.281,10.354,500118,0
2011-05-23,10.203,10.212,10.057,10.122,680865,0
2011-05-24,10.141,10.203,9.996,10.013,570574,0
2011-05-25,9.986,10.203,9.899,10.169,706198,0
2011-05-26,10.113,10.178,10.013,10.169,668711,0
2011-05-27,10.212,10.318,10.16,10.16,496657,0
2011-05-31,10.27,10.308,10.138,10.252,1393105,0
2011-06-01,10.262,10.354,10.067,10.095,834653,0
2011-06-02,10.067,10.203,9.986,10.169,590489,0
2011-06-03,10.004,10.141,9.917,9.944,631707,0
2011-06-06,9.927,9.979,9.798,9.835,747337,0
2011-06-07,9.935,10.037,9.851,9.916,655509,0
2011-06-08,9.897,9.969,9.851,9.897,661637,0
2011-06-09,9.942,10.047,9.841,9.906,699132,0
2011-06-10,9.835,9.853,9.658,9.755,675724,0
2011-06-13,9.782,9.881,9.64,9.719,692200,0
2011-06-14,9.835,9.936,9.798,9.853,634321,0
2011-06-15,9.764,9.944,9.71,9.755,874457,0
2011-06-16,9.779,9.87,9.4916,9.655,779285,0
2011-06-17,9.738,9.881,9.666,9.738,1289044,0
2011-06-20,9.684,9.853,9.684,9.817,671661,0
2011-06-21,9.872,10.235,9.807,10.185,1197888,0
2011-06-22,10.16,10.271,10.086,10.095,878019,0
2011-06-23,9.996,10.178,9.79,10.141,658114,0
2011-06-24,10.177,10.185,9.889,9.935,1191148,0
2011-06-27,9.936,10.15,9.899,10.038,804036,0
2011-06-28,10.095,10.281,10.086,10.262,663503,0
2011-06-29,10.271,10.374,10.212,10.346,1150183,0
2011-06-30,10.348,10.5,10.348,10.436,1662072,0
2011-07-01,10.443,10.758,10.443,10.721,1493881,0
2011-07-05,10.711,10.711,10.561,10.686,581722,0
2011-07-06,10.704,10.785,10.624,10.73,1619768,0
2011-07-07,10.802,10.83,10.704,10.711,1029254,0
2011-07-08,10.607,10.694,10.514,10.694,605787,0
2011-07-11,10.533,10.571,10.3,10.364,770386,0
2011-07-12,10.308,10.434,10.28,10.308,778488,0
2011-07-13,10.382,10.505,10.235,10.271,760851,0
2011-07-14,10.29,10.426,10.047,10.104,920784,0
2011-07-15,10.14,10.185,10.021,10.104,645384,0
2011-07-18,10.056,10.085,9.879,9.925,542112,0
2011-07-19,9.994,10.177,9.994,10.14,676367,0
2011-07-20,10.159,10.28,10.121,10.211,966116,0
2011-07-21,10.235,10.392,10.203,10.308,589704,0
2011-07-22,10.271,10.434,10.177,10.382,462591,0
2011-07-25,10.226,10.426,10.203,10.235,640583,0
2011-07-26,10.219,10.219,10.021,10.047,818041,0
2011-07-27,10.021,10.021,9.762,9.805,925075,0
2011-07-28,9.744,9.744,9.3211,9.3575,1654395,0
2011-07-29,9.2622,9.4786,9.027,9.3972,1447194,0
2011-08-01,9.509,9.528,9.1336,9.331,1120448,0
2011-08-02,9.2622,9.435,9.1081,9.1268,1259466,0
2011-08-03,9.1153,9.2767,8.8735,9.2505,1101378,0
2011-08-04,9.1241,9.17,8.7479,8.7568,1603055,0
2011-08-05,8.8556,8.8735,8.1738,8.3893,2031826,0
2011-08-08,8.1108,8.2992,7.5456,7.5725,4233146,0
2011-08-09,7.7432,8.2273,7.5096,8.2273,2537976,0
2011-08-10,7.9943,8.47,7.9494,8.1021,2599526,0
2011-08-11,8.1554,8.6134,8.0659,8.5057,1431909,0
2011-08-12,8.5864,8.6672,8.3979,8.5325,924719,0
2011-08-15,8.6046,8.8016,8.6046,8.7836,1004119,0
2011-08-16,8.6493,8.8467,8.5593,8.7749,1206124,0
2011-08-17,8.8196,8.8375,8.5953,8.6942,1056374,0
2011-08-18,8.4071,8.4427,8.12,8.3979,1582360,0
2011-08-19,8.2273,8.4965,8.2094,8.2094,1224691,0
2011-08-22,8.47,8.47,8.1917,8.2813,1469023,0
2011-08-23,8.3351,8.6402,8.2364,8.5686,1456221,0
2011-08-24,8.5414,8.8467,8.5414,8.8109,1297656,0
2011-08-25,8.8825,8.8825,8.434,8.4427,1506928,0
2011-08-26,8.371,8.7029,8.12,8.6493,1160333,0
2011-08-29,8.7297,9.071,8.6493,9.0346,1102594,0
2011-08-30,8.972,9.1969,8.9542,9.0807,1069059,0
2011-08-31,9.1604,9.3682,9.0327,9.169,990178,0
2011-09-01,9.1424,9.3575,8.9004,8.9363,814345,0
2011-09-02,8.7483,8.8565,8.568,8.6041,421718,0
2011-09-06,8.3152,8.6309,8.2791,8.5859,869056,0
2011-09-07,8.7483,9.027,8.7483,8.9915,624950,0
2011-09-08,8.9016,9.0001,8.685,8.6943,618596,0
2011-09-09,8.5953,8.7029,8.371,8.4427,1143985,0
2011-09-12,8.2635,8.5864,8.2635,8.5686,799964,0
2011-09-13,8.6402,8.7568,8.5237,8.6761,872735,0
2011-09-14,8.7658,8.9896,8.5686,8.8287,716086,0
2011-09-15,8.9094,8.9637,8.7568,8.9094,791325,0
2011-09-16,8.9542,9.0441,8.8556,8.9459,1106307,0
2011-09-19,8.7749,8.9004,8.6581,8.8467,469137,0
2011-09-20,8.8646,9.0441,8.6672,8.6761,680381,0
2011-09-21,8.6402,8.7212,8.4071,8.4071,916459,0
2011-09-22,8.1647,8.3893,8.1021,8.3172,1821379,0
2011-09-23,8.2973,8.5136,8.2703,8.4955,856668,0
2011-09-26,8.5414,8.6224,8.371,8.6134,598622,0
2011-09-27,8.8109,8.9896,8.7121,8.7658,961444,0
2011-09-28,8.7749,8.8016,8.371,8.4427,1198506,0
2011-09-29,8.6312,8.6761,8.3172,8.5237,1043993,0
2011-09-30,8.3659,8.5661,8.2204,8.2204,1549391,0
2011-10-03,8.1288,8.371,7.7879,7.7969,1639342,0
2011-10-04,7.7203,8.2069,7.657,8.1711,1416337,0
2011-10-05,8.2069,8.4328,8.0991,8.3605,745850,0
2011-10-06,8.3696,8.6041,8.3515,8.5767,870615,0
2011-10-07,8.6492,8.685,8.3963,8.4055,1307094,0
2011-10-10,8.5406,8.73,8.4595,8.7213,709480,0
2011-10-11,8.6399,8.8115,8.6041,8.685,824280,0
2011-10-12,8.7663,9.0365,8.6943,8.9106,796207,0
2011-10-13,8.8294,9.0185,8.8115,8.9647,627145,0
2011-10-14,9.0729,9.1354,8.9106,9.0825,822188,0
2011-10-17,8.9745,9.0729,8.73,8.7663,797189,0
2011-10-18,8.7663,9.0825,8.6492,8.9819,707183,0
2011-10-19,8.9647,9.1081,8.7753,8.8115,759018,0
2011-10-20,8.8294,8.9551,8.6943,8.8927,594218,0
2011-10-21,8.9286,9.1729,8.9106,9.0365,682394,0
2011-10-24,9.0093,9.2356,8.9745,9.1816,1513116,0
2011-10-25,9.1729,9.2534,9.0729,9.1081,969424,0
2011-10-26,9.2094,9.3239,8.9551,9.2986,887294,0
2011-10-27,9.687,9.687,9.2986,9.3804,1838684,0
2011-10-28,9.3972,9.4697,9.2897,9.3615,1025522,0
2011-10-31,9.2485,9.3389,9.0205,9.0205,1739945,0
2011-11-01,8.7663,8.9106,8.5229,8.568,1952699,0
2011-11-02,8.6492,8.8927,8.6309,8.8745,1100610,0
2011-11-03,9.0185,9.1633,8.8745,9.1633,1273230,0
2011-11-04,9.0608,9.3054,9.051,9.2867,1046308,0
2011-11-07,9.2534,9.3804,9.1173,9.333,976884,0
2011-11-08,9.4162,9.542,9.2182,9.4071,1067512,0
2011-11-09,9.1633,9.2356,8.9551,9.0365,716251,0
2011-11-10,9.1729,9.2094,9.027,9.1268,366485,0
2011-11-11,9.2182,9.3893,9.1816,9.3064,540569,0
2011-11-14,9.3239,9.333,9.1081,9.2182,491026,0
2011-11-15,9.1729,9.3516,9.1173,9.2182,726751,0
2011-11-16,9.1268,9.2356,8.9745,8.9819,626177,0
2011-11-17,8.9745,9.145,8.9372,8.9647,1120479,0
2011-11-18,9.0185,9.045,8.9016,8.9915,497570,0
2011-11-21,8.8294,8.8745,8.6943,8.8204,482988,0
2011-11-22,8.8204,8.8204,8.6579,8.7395,515957,0
2011-11-23,8.6309,8.6579,8.4595,8.4595,463157,0
2011-11-25,8.4234,8.4955,8.3515,8.3515,377294,0
2011-11-28,8.5948,8.7483,8.4955,8.6221,605722,0
2011-11-29,8.7123,8.8835,8.6671,8.8022,735258,0
2011-11-30,9.1853,9.2485,9.0672,9.2485,1124102,0
2011-12-01,9.1913,9.3615,9.1173,9.1537,836636,0
2011-12-02,9.2709,9.2897,9.1537,9.1633,635617,0
2011-12-05,9.3064,9.3516,9.145,9.1816,677118,0
2011-12-06,9.2144,9.2967,9.1134,9.2867,903116,0
2011-12-07,9.2064,9.3054,9.1604,9.2777,782254,0
2011-12-08,9.1969,9.2417,8.9514,8.9782,508635,0
2011-12-09,9.0185,9.2446,8.9745,9.1633,619816,0
2011-12-12,8.9819,9.0645,8.9106,8.9819,630060,0
2011-12-13,9.0729,9.1173,8.8294,8.8565,1153841,0
2011-12-14,8.7933,8.8383,8.685,8.7029,638381,0
2011-12-15,8.7842,8.8745,8.7483,8.8204,888854,0
2011-12-16,8.87,8.9063,8.6435,8.6615,3018442,0
2011-12-19,8.685,8.8745,8.6041,8.6492,930642,0
2011-12-20,8.7842,9.0093,8.7572,8.9647,866516,0
2011-12-21,8.9551,9.3429,8.9551,9.2986,918778,0
2011-12-22,9.3239,9.4697,9.2534,9.3429,926357,0
2011-12-23,9.3864,9.576,9.3682,9.54,520374,0
2011-12-27,9.55,9.802,9.514,9.767,773927,0
2011-12-28,9.731,9.759,9.4528,9.4597,557234,0
2011-12-29,9.4597,9.749,9.4597,9.678,767247,0
2011-12-30,9.642,9.668,9.595,9.605,649817,0
2012-01-03,9.801,9.839,9.567,9.65,1117374,0
2012-01-04,9.604,9.686,9.441,9.613,555594,0
2012-01-05,9.54,9.576,9.433,9.512,1878792,0
2012-01-06,9.522,9.677,9.4677,9.622,1783874,0
2012-01-09,9.65,9.696,9.549,9.576,592836,0
2012-01-10,9.704,9.867,9.659,9.867,1138331,0
2012-01-11,9.821,9.993,9.793,9.976,890736,0
2012-01-12,9.984,9.984,9.793,9.976,498937,0
2012-01-13,9.867,9.984,9.829,9.984,529122,0
2012-01-17,10.055,10.112,9.839,9.857,692251,0
2012-01-18,9.857,9.932,9.73,9.923,412437,0
2012-01-19,9.932,9.993,9.848,9.857,679475,0
2012-01-20,9.877,9.895,9.821,9.848,619933,0
2012-01-23,9.867,10.036,9.848,10.002,756589,0
2012-01-24,9.948,10.084,9.932,10.074,459141,0
2012-01-25,10.027,10.185,9.895,10.169,525974,0
2012-01-26,10.212,10.262,10.074,10.159,387854,0
2012-01-27,10.093,10.236,10.065,10.212,395367,0
2012-01-30,10.084,10.121,9.948,10.065,476970,0
2012-01-31,10.152,10.266,10.048,10.057,589586,0
2012-02-01,10.084,10.348,10.074,10.348,899884,0
2012-02-02,10.338,10.394,10.065,10.149,584327,0
2012-02-03,10.262,10.301,10.093,10.103,681231,0
2012-02-06,10.027,10.149,10.002,10.084,399493,0
2012-02-07,10.045,10.219,10.027,10.103,728597,0
2012-02-08,10.14,10.185,9.904,9.913,2258014,0
2012-02-09,9.932,10.185,9.886,10.121,1089789,0
2012-02-10,10.036,10.112,9.993,10.065,665653,0
2012-02-13,10.149,10.236,10.036,10.055,893051,0
2012-02-14,10.01,10.121,9.923,10.01,1257523,0
2012-02-15,10.093,10.236,10.01,10.084,2069723,0
2012-02-16,10.074,10.282,10.027,10.212,556319,0
2012-02-17,10.244,10.319,10.219,10.227,472812,0
2012-02-21,10.219,10.357,10.212,10.219,667359,0
2012-02-22,10.203,10.282,10.074,10.103,754643,0
2012-02-23,10.103,10.227,10.01,10.177,527470,0
2012-02-24,10.169,10.272,10.14,10.14,3166897,0
2012-02-27,10.074,10.262,9.968,10.169,1247711,0
2012-02-28,10.193,10.338,10.14,10.193,2082224,0
2012-02-29,10.196,10.333,10.171,10.276,1589100,0
2012-03-01,10.272,10.394,10.227,10.262,674446,0
2012-03-02,10.238,10.333,9.995,10.114,705837,0
2012-03-05,10.055,10.121,9.886,10.065,984167,0
2012-03-06,9.969,9.969,9.812,9.95,1095697,0
2012-03-07,9.934,10.003,9.924,9.969,528174,0
2012-03-08,10.003,10.214,9.941,10.179,1059316,0
2012-03-09,10.149,10.272,10.112,10.149,674570,0
2012-03-12,10.169,10.169,9.993,10.036,498534,0
2012-03-13,10.112,10.227,10.045,10.227,458520,0
2012-03-14,10.203,10.254,10.065,10.112,779370,0
2012-03-15,10.103,10.13,10.01,10.103,1476155,0
2012-03-16,10.291,10.291,10.065,10.093,2017597,0
2012-03-19,10.045,10.13,10.01,10.045,862183,0
2012-03-20,9.948,10.036,9.932,9.984,501039,0
2012-03-21,9.968,10.065,9.932,9.968,524434,0
2012-03-22,9.886,10.01,9.877,9.877,601471,0
2012-03-23,9.868,10.012,9.84,9.96,656867,0
2012-03-26,10.02,10.185,10.02,10.103,763241,0
2012-03-27,10.13,10.254,10.103,10.203,616857,0
2012-03-28,10.185,10.262,10.121,10.219,552400,0
2012-03-29,10.13,10.244,10.103,10.212,348601,0
2012-03-30,10.282,10.301,10.149,10.203,795540,0
2012-04-02,10.179,10.223,9.722,10.003,1536773,0
2012-04-03,9.969,10.077,9.941,10.029,660931,0
2012-04-04,9.969,10.142,9.95,10.077,764178,0
2012-04-05,10.057,10.133,10.022,10.038,220885,0
2012-04-09,9.924,9.969,9.849,9.934,789167,0
2012-04-10,9.887,9.915,9.586,9.594,853928,0
2012-04-11,9.696,9.896,9.641,9.776,861790,0
2012-04-12,9.767,10.038,9.767,9.96,555206,0
2012-04-13,9.915,9.941,9.731,9.749,579017,0
2012-04-16,9.786,9.868,9.66,9.802,513168,0
2012-04-17,9.868,10.142,9.822,10.048,587693,0
2012-04-18,9.969,10.022,9.906,10.022,506881,0
2012-04-19,10.012,10.133,9.978,10.096,651917,0
2012-04-20,10.106,10.223,10.067,10.114,360576,0
2012-04-23,9.969,10.003,9.786,9.849,566111,0
2012-04-24,9.84,9.924,9.794,9.887,426078,0
2012-04-25,9.978,10.106,9.96,10.096,622838,0
2012-04-26,10.106,10.37,10.077,10.333,1683767,0
2012-04-27,10.333,10.541,10.313,10.468,1482643,0
2012-04-30,10.441,10.57,10.37,10.541,839562,0
2012-05-01,10.522,10.686,10.468,10.532,921083,0
2012-05-02,10.441,10.607,10.431,10.588,531233,0
2012-05-03,10.57,10.624,10.504,10.607,842050,0
2012-05-04,10.522,10.634,10.423,10.597,1016601,0
2012-05-07,10.57,10.713,10.522,10.713,877622,0
2012-05-08,10.624,10.732,10.441,10.705,743127,0
2012-05-09,10.588,10.686,10.496,10.659,698665,0
2012-05-10,10.732,10.76,10.607,10.686,581309,0
2012-05-11,10.624,10.86,10.624,10.824,755008,0
2012-05-14,10.696,10.77,10.597,10.678,510427,0
2012-05-15,10.65,10.805,10.578,10.686,632697,0
2012-05-16,10.713,10.779,10.607,10.616,588915,0
2012-05-17,10.642,10.642,10.441,10.441,510117,0
2012-05-18,10.486,10.486,9.84,9.915,2060483,0
2012-05-21,9.906,10.223,9.868,10.214,1234141,0
2012-05-22,10.248,10.398,10.196,10.248,724310,0
2012-05-23,10.179,10.389,10.179,10.361,583029,0
2012-05-24,10.37,10.496,10.333,10.476,498439,0
2012-05-25,10.449,10.496,10.361,10.408,391847,0
2012-05-29,10.504,10.642,10.468,10.607,439242,0
2012-05-30,10.578,10.578,10.389,10.423,624781,0
2012-05-31,10.453,10.472,10.242,10.428,1283303,0
2012-06-01,10.229,10.285,10.057,10.077,556677,0
2012-06-04,10.114,10.162,9.978,10.096,444792,0
2012-06-05,10.031,10.165,9.979,10.108,419981,0
2012-06-06,10.233,10.403,10.136,10.393,339547,0
2012-06-07,10.527,10.584,10.217,10.217,949522,0
2012-06-08,10.196,10.441,10.114,10.351,513181,0
2012-06-11,10.449,10.458,10.196,10.196,495239,0
2012-06-12,10.257,10.408,10.214,10.351,623932,0
2012-06-13,10.285,10.522,10.229,10.257,787678,0
2012-06-14,10.266,10.423,10.179,10.257,607439,0
2012-06-15,10.295,10.561,10.285,10.486,1402212,0
2012-06-18,10.441,10.86,10.415,10.842,1181600,0
2012-06-19,10.842,11.015,10.842,10.932,1295345,0
2012-06-20,10.951,11.143,10.942,11.042,1141443,0
2012-06-21,11.068,11.068,10.723,10.779,854759,0
2012-06-22,10.848,10.985,10.767,10.921,1252715,0
2012-06-25,10.878,10.897,10.76,10.824,581394,0
2012-06-26,10.869,10.932,10.741,10.834,654884,0
2012-06-27,10.869,11.025,10.869,10.951,456852,0
2012-06-28,10.851,11.143,10.851,11.143,606970,0
2012-06-29,11.37,11.46,11.206,11.261,1326123,0
2012-07-02,11.325,11.388,11.252,11.37,803508,0
2012-07-03,11.434,11.58,11.378,11.563,471068,0
2012-07-05,11.515,11.525,11.388,11.461,584385,0
2012-07-06,11.315,11.471,11.315,11.443,413528,0
2012-07-09,11.407,11.451,11.352,11.451,551196,0
2012-07-10,11.535,11.563,11.352,11.388,536249,0
2012-07-11,11.407,11.563,11.378,11.497,701569,0
2012-07-12,11.414,11.58,11.378,11.497,681424,0
2012-07-13,11.554,11.698,11.515,11.69,537857,0
2012-07-16,11.636,11.856,11.609,11.848,831306,0
2012-07-17,11.884,12.067,11.715,11.892,1064860,0
2012-07-18,11.884,12.057,11.81,12.03,811475,0
2012-07-19,12.057,12.103,11.829,11.875,886227,0
2012-07-20,11.781,11.781,11.535,11.554,535414,0
2012-07-23,11.434,11.506,11.315,11.443,504770,0
2012-07-24,11.487,11.487,11.16,11.277,798271,0
2012-07-25,11.287,11.424,11.233,11.352,1121978,0
2012-07-26,11.636,11.916,11.506,11.901,802361,0
2012-07-27,11.892,11.926,11.6,11.829,987100,0
2012-07-30,11.791,11.936,11.6,11.645,1082550,0
2012-07-31,11.618,11.892,11.59,11.753,1061247,0
2012-08-01,11.801,11.829,11.662,11.672,590406,0
2012-08-02,11.572,11.781,11.544,11.69,612886,0
2012-08-03,11.839,11.884,11.772,11.839,617880,0
2012-08-06,11.884,11.907,11.791,11.801,683569,0
2012-08-07,11.907,11.991,11.865,11.981,1343905,0
2012-08-08,11.981,12.03,11.875,11.981,821739,0
2012-08-09,11.953,12.001,11.848,11.875,726866,0
2012-08-10,11.81,11.901,11.68,11.892,414274,0
2012-08-13,11.856,11.901,11.715,11.865,467755,0
2012-08-14,11.943,11.943,11.829,11.856,371749,0
2012-08-15,11.839,11.901,11.81,11.875,377687,0
2012-08-16,11.865,11.892,11.791,11.801,783602,0
2012-08-17,11.819,11.901,11.772,11.892,1253088,0
2012-08-20,11.901,12.01,11.865,11.971,461813,0
2012-08-21,11.971,12.086,11.962,12.03,675030,0
2012-08-22,11.936,11.991,11.884,11.892,670184,0
2012-08-23,11.892,11.936,11.791,11.884,543995,0
2012-08-24,11.856,11.907,11.839,11.839,441333,0
2012-08-27,11.892,11.901,11.772,11.839,414888,0
2012-08-28,11.801,11.936,11.781,11.892,779011,0
2012-08-29,11.875,12.048,11.875,12.001,334179,0
2012-08-30,11.943,11.971,11.865,11.884,337304,0
2012-08-31,11.901,11.971,11.819,11.926,855027,0
2012-09-04,11.943,12.401,11.907,12.33,1024952,0
2012-09-05,12.365,12.497,12.33,12.459,1205046,0
2012-09-06,12.45,12.715,12.305,12.514,1537880,0
2012-09-07,12.497,12.559,12.392,12.43,601974,0
2012-09-10,12.239,12.459,12.182,12.374,599003,0
2012-09-11,12.338,12.523,12.314,12.43,613671,0
2012-09-12,12.45,12.514,12.374,12.506,505732,0
2012-09-13,12.421,12.523,12.374,12.497,836172,0
2012-09-14,12.401,12.797,12.401,12.797,780571,0
2012-09-17,12.751,12.751,12.604,12.622,634412,0
2012-09-18,12.586,12.65,12.497,12.551,649065,0
2012-09-19,12.594,12.659,12.506,12.594,374307,0
2012-09-20,12.551,12.594,12.411,12.421,591845,0
2012-09-21,12.541,12.678,12.411,12.43,1263706,0
2012-09-24,12.338,12.487,12.249,12.33,792015,0
2012-09-25,12.401,12.43,12.2,12.2,617599,0
2012-09-26,12.239,12.44,12.155,12.277,777430,0
2012-09-27,12.338,12.487,12.268,12.44,532378,0
2012-09-28,12.365,12.45,12.296,12.314,748868,0
2012-10-01,12.324,12.384,12.076,12.286,1065430,0
2012-10-02,12.296,12.401,12.277,12.384,442669,0
2012-10-03,12.392,12.523,12.365,12.44,381167,0
2012-10-04,12.477,12.586,12.411,12.586,413957,0
2012-10-05,12.64,12.707,12.533,12.567,322559,0
2012-10-08,12.523,12.622,12.401,12.576,335580,0
2012-10-09,12.551,12.559,12.305,12.365,521616,0
2012-10-10,12.338,12.45,12.324,12.384,434959,0
2012-10-11,12.421,12.551,12.365,12.507,489290,0
2012-10-12,12.497,12.542,12.33,12.459,491073,0
2012-10-15,12.515,12.752,12.468,12.717,569733,0
2012-10-16,12.79,12.861,12.708,12.746,482568,0
2012-10-17,12.736,12.9,12.699,12.826,608424,0
2012-10-18,12.826,12.9,12.736,12.798,409384,0
2012-10-19,12.77,12.78,12.459,12.551,504251,0
2012-10-22,12.507,12.67,12.507,12.577,363890,0
2012-10-23,12.431,12.497,12.19,12.392,442515,0
2012-10-24,12.401,12.478,12.257,12.295,564264,0
2012-10-25,12.853,13.304,12.717,13.065,2675732,0
2012-10-26,13.108,13.268,12.927,12.927,2959732,0
2012-10-31,13.001,13.001,12.826,12.9,1069044,0
2012-11-01,12.927,13.048,12.845,13.029,1634833,0
2012-11-02,13.1,13.1,12.808,12.817,831475,0
2012-11-05,12.79,12.908,12.752,12.845,1185788,0
2012-11-06,12.826,12.9,12.726,12.77,980438,0
2012-11-07,12.587,12.726,12.487,12.622,741986,0
2012-11-08,12.551,12.66,12.533,12.533,719105,0
2012-11-09,12.459,12.614,12.45,12.559,577944,0
2012-11-12,12.568,12.605,12.45,12.559,450979,0
2012-11-13,12.431,12.622,12.401,12.468,727360,0
2012-11-14,12.468,12.497,12.19,12.314,968527,0
2012-11-15,12.2,12.365,11.942,12.314,1434623,0
2012-11-16,12.295,12.595,12.295,12.568,706159,0
2012-11-19,12.679,12.826,12.605,12.78,761682,0
2012-11-20,12.726,12.845,12.559,12.817,1829988,0
2012-11-21,12.861,12.861,12.746,12.835,645486,0
2012-11-23,12.861,13.011,12.835,12.9,357286,0
2012-11-26,12.88,12.982,12.78,12.826,1504531,0
2012-11-27,12.845,12.88,12.726,12.752,1777553,0
2012-11-28,12.689,12.77,12.587,12.717,1086293,0
2012-11-29,12.77,12.955,12.689,12.87,1883123,0
2012-11-30,12.861,12.927,12.699,12.798,1492606,0
2012-12-03,12.853,12.908,12.736,12.78,1582663,0
2012-12-04,12.761,12.835,12.689,12.717,1535959,0
2012-12-05,12.717,12.88,12.67,12.835,1137516,0
2012-12-06,12.77,12.87,12.761,12.845,1679358,0
2012-12-07,12.88,13.128,12.845,13.091,1744344,0
2012-12-10,13.091,13.287,13.048,13.287,1237849,0
2012-12-11,13.338,13.395,13.268,13.304,999258,0
2012-12-12,13.405,13.405,13.184,13.194,578569,0
2012-12-13,13.221,13.348,13.127,13.147,910165,0
2012-12-14,13.147,13.311,13.117,13.231,928661,0
2012-12-17,13.241,13.304,13.156,13.287,905841,0
2012-12-18,13.278,13.377,13.194,13.357,1077881,0
2012-12-19,13.339,13.414,13.321,13.367,2233177,0
2012-12-20,13.357,13.444,13.311,13.414,1543357,0
2012-12-21,13.194,13.278,13.099,13.194,3902771,0
2012-12-24,13.137,13.203,12.945,13.01,671201,0
2012-12-26,13.056,13.082,12.86,12.86,748270,0
2012-12-27,12.898,12.945,12.696,12.733,854155,0
2012-12-28,12.696,12.768,12.556,12.565,1173539,0
2012-12-31,12.565,12.925,12.494,12.743,1803296,0
2013-01-02,12.99,13.082,12.833,13.073,1659634,0
2013-01-03,13.099,13.414,13.082,13.287,1025819,0
2013-01-04,13.287,13.321,13.231,13.261,1005848,0
2013-01-07,13.231,13.321,13.165,13.278,898346,0
2013-01-08,13.287,13.367,13.165,13.221,767032,0
2013-01-09,13.268,13.268,13.165,13.174,726834,0
2013-01-10,13.268,13.268,13.165,13.203,672720,0
2013-01-11,13.231,13.348,13.203,13.339,743025,0
2013-01-14,13.311,13.357,13.278,13.296,597715,0
2013-01-15,13.221,13.304,13.221,13.296,1120835,0
2013-01-16,13.268,13.311,13.241,13.304,1797395,0
2013-01-17,13.367,13.607,13.261,13.597,1499649,0
2013-01-18,13.607,13.72,13.527,13.683,690109,0
2013-01-22,13.645,13.71,13.626,13.683,676021,0
2013-01-23,13.691,13.747,13.645,13.738,810104,0
2013-01-24,13.747,13.774,13.665,13.73,791476,0
2013-01-25,13.766,13.766,13.617,13.71,1391120,0
2013-01-28,13.71,13.904,13.655,13.802,1736050,0
2013-01-29,13.802,13.875,13.73,13.857,1140388,0
2013-01-30,13.866,13.894,13.802,13.848,987329,0
2013-01-31,13.904,13.913,13.766,13.774,1904629,0
2013-02-01,13.839,13.857,13.747,13.81,1451569,0
2013-02-04,13.73,13.783,13.645,13.757,2500445,0
2013-02-05,13.793,13.829,13.757,13.82,1380382,0
2013-02-06,13.766,13.82,13.71,13.82,1415524,0
2013-02-07,13.839,13.97,13.738,13.904,1366994,0
2013-02-08,13.931,13.94,13.829,13.857,1427037,0
2013-02-11,13.875,13.922,13.839,13.904,557949,0
2013-02-12,13.922,14.245,13.904,14.125,1632225,0
2013-02-13,14.308,14.68,14.254,14.597,3590013,0
2013-02-14,14.567,14.606,14.365,14.448,2884225,0
2013-02-15,14.431,14.529,14.365,14.493,1491996,0
2013-02-19,14.557,14.652,14.484,14.502,4584617,0
2013-02-20,14.484,14.493,14.404,14.413,1460290,0
2013-02-21,14.385,14.448,14.254,14.394,1144845,0
2013-02-22,14.431,14.493,14.317,14.457,916249,0
2013-02-25,14.538,14.557,14.218,14.218,970280,0
2013-02-26,14.289,14.375,14.161,14.336,1040482,0
2013-02-27,14.346,14.51,14.336,14.44,1424731,0
2013-02-28,14.448,14.493,14.327,14.336,1361318,0
2013-03-01,14.289,14.317,14.087,14.317,1799168,0
2013-03-04,14.308,14.375,14.227,14.346,804398,0
2013-03-05,14.413,14.547,14.317,14.51,1624279,0
2013-03-06,14.547,14.644,14.448,14.476,1760652,0
2013-03-07,14.502,14.547,14.476,14.529,4037464,0
2013-03-08,14.597,14.714,14.52,14.662,1101226,0
2013-03-11,14.697,14.769,14.652,14.714,676361,0
2013-03-12,14.732,14.964,14.706,14.892,1365699,0
2013-03-13,14.927,15.067,14.901,15.009,695433,0
2013-03-14,15.009,15.123,14.936,15.095,869547,0
2013-03-15,15.086,15.14,14.955,15.058,1412054,0
2013-03-18,14.974,15.049,14.927,14.936,736895,0
2013-03-19,14.964,15.039,14.846,14.91,1232195,0
2013-03-20,15.009,15.252,14.983,15.196,783013,0
2013-03-21,15.149,15.224,15.077,15.077,736952,0
2013-03-22,15.149,15.224,15.077,15.149,621477,0
2013-03-25,15.215,15.353,15.095,15.169,559926,0
2013-03-26,15.252,15.308,15.205,15.298,848245,0
2013-03-27,15.178,15.335,15.169,15.325,694018,0
2013-03-28,15.362,15.52,15.317,15.493,929266,0
2013-04-01,15.502,15.548,15.353,15.428,1050786,0
2013-04-02,15.502,15.584,15.29,15.325,983025,0
2013-04-03,15.39,15.39,15.001,15.019,1069099,0
2013-04-04,15.077,15.196,14.983,15.159,496651,0
2013-04-05,15.009,15.205,14.974,15.14,890882,0
2013-04-08,15.169,15.243,15.058,15.178,502587,0
2013-04-09,15.205,15.224,15.049,15.196,803764,0
2013-04-10,15.234,15.271,15.178,15.187,1020392,0
2013-04-11,15.215,15.298,15.149,15.252,842999,0
2013-04-12,15.215,15.234,15.067,15.105,738993,0
2013-04-15,15.009,15.058,14.475,14.491,1497273,0
2013-04-16,14.945,14.945,14.576,14.741,1056515,0
2013-04-17,14.661,14.741,14.421,14.528,1102881,0
2013-04-18,14.528,14.633,14.261,14.353,831736,0
2013-04-19,14.363,14.605,14.242,14.465,462158,0
2013-04-22,14.446,14.519,14.242,14.465,711070,0
2013-04-23,14.566,14.769,14.566,14.731,734958,0
2013-04-24,14.731,14.798,14.643,14.76,669855,0
2013-04-25,14.864,15.918,14.864,15.529,3032443,0
2013-04-26,15.556,15.603,15.215,15.243,1589780,0
2013-04-29,15.308,15.511,15.243,15.456,1068964,0
2013-04-30,15.475,15.632,15.39,15.632,1148453,0
2013-05-01,15.529,15.714,15.234,15.243,1111420,0
2013-05-02,15.317,15.447,15.187,15.39,544008,0
2013-05-03,15.548,15.697,15.456,15.502,956610,0
2013-05-06,15.466,15.539,15.381,15.438,690659,0
2013-05-07,15.428,15.539,15.41,15.52,471109,0
2013-05-08,15.511,15.642,15.438,15.622,558996,0
2013-05-09,15.584,15.723,15.511,15.584,511221,0
2013-05-10,15.539,15.723,15.539,15.697,734360,0
2013-05-13,15.697,15.854,15.68,15.854,738681,0
2013-05-14,15.807,15.955,15.807,15.936,754432,0
2013-05-15,15.926,15.926,15.77,15.926,637630,0
2013-05-16,15.909,15.964,15.798,15.854,538988,0
2013-05-17,15.892,16.002,15.884,15.992,472268,0
2013-05-20,15.964,16.068,15.909,15.992,695227,0
2013-05-21,15.992,16.13,15.983,16.059,580671,0
2013-05-22,16.039,16.14,15.854,15.973,971994,0
2013-05-23,15.826,15.973,15.742,15.918,717906,0
2013-05-24,15.826,16.51,15.807,16.503,1589990,0
2013-05-28,16.679,16.76,16.224,16.317,1082725,0
2013-05-29,17.595,18.138,17.04,17.077,9063641,0
2013-05-30,17.14,17.234,16.641,16.845,3909899,0
2013-05-31,16.798,16.984,16.632,16.649,2683475,0
2013-06-03,16.624,16.714,16.362,16.456,1540601,0
2013-06-04,16.493,16.493,16.291,16.344,1716419,0
2013-06-05,16.335,16.391,15.918,15.964,1402794,0
2013-06-06,15.955,16.437,15.955,16.437,1300640,0
2013-06-07,16.456,16.741,16.344,16.66,1682616,0
2013-06-10,16.769,16.769,16.595,16.633,1465252,0
2013-06-11,16.456,16.595,16.291,16.447,816705,0
2013-06-12,16.548,16.576,16.175,16.334,1851135,0
2013-06-13,16.29,16.69,16.204,16.586,961651,0
2013-06-14,16.52,16.651,16.437,16.557,1039792,0
2013-06-17,16.69,16.723,16.586,16.615,2119591,0
2013-06-18,16.576,16.708,16.548,16.661,2279756,0
2013-06-19,16.615,16.8,16.51,16.51,1945806,0
2013-06-20,16.362,16.417,16.129,16.204,1321074,0
2013-06-21,16.243,16.326,15.981,16.148,1925675,0
2013-06-24,16.01,16.086,15.711,15.981,2804289,0
2013-06-25,16.086,16.309,16.086,16.185,1394968,0
2013-06-26,16.28,16.391,16.158,16.158,911973,0
2013-06-27,16.27,16.557,16.233,16.539,1366577,0
2013-06-28,16.539,16.847,16.447,16.761,3804464,0
2013-07-01,16.625,17.09,16.625,16.723,3376462,0
2013-07-02,16.761,16.93,16.661,16.715,1850052,0
2013-07-03,16.708,16.8,16.651,16.651,2037592,0
2013-07-05,16.771,16.809,16.68,16.715,2966721,0
2013-07-08,16.809,16.964,16.761,16.93,2670383,0
2013-07-09,17.07,17.107,16.867,16.964,2379501,0
2013-07-10,16.984,17.061,16.819,16.947,1283337,0
2013-07-11,17.115,17.366,17.014,17.329,1679297,0
2013-07-12,17.218,17.481,17.19,17.294,767236,0
2013-07-15,17.31,17.423,17.228,17.294,753050,0
2013-07-16,17.266,17.348,17.18,17.208,862473,0
2013-07-17,17.247,17.395,17.198,17.376,826480,0
2013-07-18,17.385,17.693,17.366,17.376,893479,0
2013-07-19,17.395,17.413,17.266,17.339,494044,0
2013-07-22,17.301,17.562,17.301,17.413,977389,0
2013-07-23,17.413,17.542,17.319,17.451,650877,0
2013-07-24,17.471,17.514,17.301,17.319,1521095,0
2013-07-25,17.153,17.461,16.93,17.395,1760541,0
2013-07-26,17.357,17.451,17.19,17.237,1068441,0
2013-07-29,17.247,17.319,17.115,17.257,728989,0
2013-07-30,17.266,17.441,17.257,17.395,869460,0
2013-07-31,17.413,17.683,17.413,17.637,1607173,0
2013-08-01,17.776,18.12,17.693,17.879,2856310,0
2013-08-02,17.786,17.841,17.591,17.728,1047508,0
2013-08-05,17.674,17.786,17.552,17.738,1516416,0
2013-08-06,17.647,17.701,17.423,17.598,1406819,0
2013-08-07,17.581,17.647,17.523,17.562,1013971,0
2013-08-08,17.656,17.71,17.441,17.665,1297503,0
2013-08-09,17.608,17.813,17.514,17.767,1607930,0
2013-08-12,17.647,17.906,17.647,17.804,857160,0
2013-08-13,17.776,18,17.71,17.823,1382876,0
2013-08-14,17.776,17.971,17.728,17.757,1025756,0
2013-08-15,17.627,17.674,17.497,17.507,1036570,0
2013-08-16,17.523,17.598,17.471,17.572,831025,0
2013-08-19,17.598,17.637,17.514,17.532,1059954,0
2013-08-20,17.542,17.767,17.523,17.767,2480973,0
2013-08-21,17.748,17.748,17.376,17.385,982055,0
2013-08-22,17.395,17.514,17.385,17.432,641752,0
2013-08-23,17.441,17.489,17.376,17.461,673601,0
2013-08-26,17.451,17.532,17.385,17.441,813916,0
2013-08-27,17.284,17.301,17.143,17.163,967353,0
2013-08-28,17.153,17.228,17.08,17.133,605756,0
2013-08-29,17.115,17.294,17.08,17.143,464423,0
2013-08-30,17.18,17.18,16.781,16.809,1019938,0
2013-09-03,17.013,17.106,16.649,16.798,2592036,0
2013-09-04,16.759,16.993,16.623,16.938,1371073,0
2013-09-05,16.993,17.07,16.866,16.883,942972,0
2013-09-06,16.974,16.974,16.623,16.846,897134,0
2013-09-09,16.847,17.014,16.771,16.984,654909,0
2013-09-10,17.013,17.199,16.964,17.143,1127438,0
2013-09-11,17.106,17.275,17.042,17.237,1308932,0
2013-09-12,17.302,17.358,17.163,17.172,901350,0
2013-09-13,17.257,17.275,17.143,17.199,475774,0
2013-09-16,17.453,17.462,17.153,17.18,787898,0
2013-09-17,17.19,17.257,17.08,17.228,917608,0
2013-09-18,17.237,17.348,17.09,17.33,1109298,0
2013-09-19,17.367,17.582,17.32,17.414,1601338,0
2013-09-20,17.443,17.62,17.367,17.405,2385070,0
2013-09-23,17.377,17.396,17.19,17.311,938116,0
2013-09-24,17.302,17.462,17.228,17.295,941558,0
2013-09-25,17.33,17.462,17.247,17.424,944133,0
2013-09-26,17.405,17.573,17.386,17.498,833384,0
2013-09-27,17.405,17.482,17.33,17.386,634725,0
2013-09-30,17.247,17.453,17.172,17.377,1226738,0
2013-10-01,17.33,17.788,17.311,17.629,3016925,0
2013-10-02,17.443,17.472,17.247,17.311,2043520,0
2013-10-03,17.257,17.367,17.18,17.199,1719034,0
2013-10-04,17.228,17.453,17.199,17.414,1227667,0
2013-10-07,17.257,17.33,17.123,17.199,1034397,0
2013-10-08,17.163,17.209,16.947,16.964,912663,0
2013-10-09,16.993,17.032,16.866,16.903,1046488,0
2013-10-10,17.013,17.275,17.013,17.266,1148128,0
2013-10-11,17.266,17.414,17.18,17.405,905169,0
2013-10-14,17.295,17.498,17.247,17.472,1178128,0
2013-10-15,17.482,17.534,17.339,17.443,1378274,0
2013-10-16,17.498,17.516,17.386,17.405,1726811,0
2013-10-17,17.348,17.798,17.33,17.769,1083530,0
2013-10-18,17.779,17.853,17.686,17.807,911826,0
2013-10-21,17.788,17.925,17.75,17.892,844184,0
2013-10-22,17.935,18.042,17.853,17.955,760578,0
2013-10-23,17.909,17.994,17.769,17.807,1184451,0
2013-10-24,17.798,17.798,17.023,17.219,2958704,0
2013-10-25,17.295,17.386,17.219,17.302,999474,0
2013-10-28,17.302,17.33,16.993,17.042,1844528,0
2013-10-29,17.032,17.209,16.938,17.163,1686722,0
2013-10-30,17.172,17.302,16.837,16.903,1189852,0
2013-10-31,16.938,17.023,16.808,16.808,1145576,0
2013-11-01,16.866,16.956,16.769,16.883,1642156,0
2013-11-04,16.938,17.042,16.929,16.984,995040,0
2013-11-05,16.903,16.947,16.788,16.846,701337,0
2013-11-06,16.893,16.938,16.574,16.623,1533194,0
2013-11-07,16.623,16.649,16.305,16.331,1157382,0
2013-11-08,16.34,16.527,16.322,16.463,941512,0
2013-11-11,16.473,16.483,16.296,16.305,701139,0
2013-11-12,16.249,16.483,16.249,16.453,734553,0
2013-11-13,16.388,16.613,16.369,16.574,1126177,0
2013-11-14,16.527,16.866,16.518,16.769,983167,0
2013-11-15,16.751,16.837,16.707,16.788,1247735,0
2013-11-18,16.846,16.883,16.603,16.659,897062,0
2013-11-19,16.659,16.688,16.444,16.483,937834,0
2013-11-20,16.483,16.632,16.483,16.501,744282,0
2013-11-21,16.501,16.911,16.501,16.911,1316355,0
2013-11-22,16.919,16.974,16.866,16.893,1085909,0
2013-11-25,16.964,17.003,16.883,16.919,635942,0
2013-11-26,16.974,17.023,16.883,16.956,777263,0
2013-11-27,17.013,17.09,16.919,17.003,777065,0
2013-11-29,17.003,17.032,16.856,16.866,517329,0
2013-12-02,16.828,17.1,16.828,16.856,1044301,0
2013-12-03,16.846,17.133,16.837,17.123,2278820,0
2013-12-04,17.1,17.115,16.903,17.013,1232953,0
2013-12-05,16.984,17.013,16.837,16.919,974123,0
2013-12-06,16.974,17.266,16.964,17.153,1114543,0
2013-12-09,17.172,17.257,17.115,17.133,988732,0
2013-12-10,17.07,17.143,16.993,17.042,962353,0
2013-12-11,17.08,17.09,16.865,16.883,1480209,0
2013-12-12,16.827,16.903,16.721,16.788,1266157,0
2013-12-13,16.817,16.883,16.471,16.498,1187563,0
2013-12-16,16.592,16.639,16.507,16.525,1111825,0
2013-12-17,16.543,16.582,16.246,16.329,2272272,0
2013-12-18,16.356,16.451,16.131,16.432,2415937,0
2013-12-19,16.432,16.432,16.068,16.087,1961304,0
2013-12-20,15.982,16.432,15.851,16.293,2812010,0
2013-12-23,16.337,16.395,16.188,16.329,1792548,0
2013-12-24,16.337,16.706,16.264,16.648,1134100,0
2013-12-26,16.749,17.013,16.749,16.938,1747654,0
2013-12-27,17.003,17.032,16.855,16.938,1009810,0
2013-12-30,16.963,17.042,16.865,16.938,1001939,0
2013-12-31,16.919,17.042,16.883,16.983,1435254,0
2014-01-02,16.973,17.115,16.955,17.107,1597684,0
2014-01-03,17.144,17.267,17.144,17.18,1143089,0
2014-01-06,17.276,17.286,16.946,16.973,1446835,0
2014-01-07,16.983,17.124,16.955,17.124,1404105,0
2014-01-08,17.08,17.1,16.749,16.778,1549055,0
2014-01-09,16.845,16.865,16.648,16.668,1469725,0
2014-01-10,16.639,16.729,16.49,16.63,1462360,0
2014-01-13,16.553,16.658,16.49,16.562,1513690,0
2014-01-14,16.658,16.983,16.611,16.963,1415856,0
2014-01-15,17.032,17.258,16.983,17.144,1337204,0
2014-01-16,17.107,17.124,17.023,17.061,1258024,0
2014-01-17,17.052,17.199,17.023,17.154,720304,0
2014-01-21,17.19,17.312,17.164,17.228,1122344,0
2014-01-22,17.276,17.303,17.08,17.238,880784,0
2014-01-23,17.164,17.219,17.003,17.115,1400955,0
2014-01-24,17.003,17.042,16.696,16.713,2097818,0
2014-01-27,16.758,16.768,16.481,16.543,1682377,0
2014-01-28,16.515,16.729,16.507,16.592,1502691,0
2014-01-29,16.534,16.621,16.311,16.337,2629365,0
2014-01-30,16.471,16.582,16.366,16.471,1845754,0
2014-01-31,16.246,16.658,16.207,16.582,2260219,0
2014-02-03,16.611,16.639,15.758,15.758,3024575,0
2014-02-04,15.805,16.113,15.748,16.048,2473804,0
2014-02-05,15.944,16.198,15.851,16.168,2039618,0
2014-02-06,16.168,16.395,16.131,16.356,1680959,0
2014-02-07,16.376,16.461,16.319,16.376,1802369,0
2014-02-10,16.337,16.422,16.264,16.329,1686704,0
2014-02-11,16.319,16.403,16.207,16.386,2334452,0
2014-02-12,17.061,17.885,16.865,17.003,6600330,0
2014-02-13,16.938,17.379,16.865,17.303,3531193,0
2014-02-14,17.295,17.341,17.199,17.286,1540917,0
2014-02-18,17.35,17.425,17.115,17.199,1768041,0
2014-02-19,17.134,17.199,17.013,17.013,1852227,0
2014-02-20,17.061,17.115,16.929,17.032,2120713,0
2014-02-21,17.052,17.09,16.919,16.938,1521375,0
2014-02-24,16.955,17.19,16.955,16.963,2090605,0
2014-02-25,16.946,17.003,16.788,16.865,2176322,0
2014-02-26,16.903,17.003,16.845,16.911,1354610,0
2014-02-27,16.855,17.013,16.788,16.973,1024117,0
2014-02-28,16.956,17.678,16.956,17.509,3186358,0
2014-03-03,17.406,17.631,17.312,17.576,2532716,0
2014-03-04,17.743,17.866,17.715,17.81,2222106,0
2014-03-05,17.801,17.885,17.782,17.847,1615217,0
2014-03-06,17.92,18.036,17.847,17.978,1875750,0
2014-03-07,17.902,18.567,17.893,18.389,3630107,0
2014-03-10,18.351,18.351,18.036,18.144,2103253,0
2014-03-11,18.144,18.144,17.911,17.949,1945271,0
2014-03-12,17.929,18.073,17.838,18.073,2761685,0
2014-03-13,18.1,18.145,17.847,17.902,2472857,0
2014-03-14,17.902,18.091,17.771,17.771,1574917,0
2014-03-17,17.838,17.939,17.838,17.885,1127249,0
2014-03-18,17.866,17.959,17.856,17.92,1110042,0
2014-03-19,17.929,18.261,17.875,18.055,1649884,0
2014-03-20,17.998,18.185,17.968,18.11,1385339,0
2014-03-21,18.214,18.224,18.036,18.055,2052398,0
2014-03-24,18.11,18.155,17.875,18.007,1996777,0
2014-03-25,18.073,18.204,17.929,18.091,1971539,0
2014-03-26,18.224,18.299,17.939,17.939,2228817,0
2014-03-27,17.929,17.959,17.762,17.838,1979132,0
2014-03-28,17.911,18.073,17.838,18.073,1554441,0
2014-03-31,18.185,18.777,18.185,18.703,3319904,0
2014-04-01,18.75,18.816,18.381,18.59,2827958,0
2014-04-02,18.646,18.703,18.515,18.683,2137783,0
2014-04-03,18.683,18.901,18.552,18.693,3047742,0
2014-04-04,18.796,18.825,18.345,18.381,2102427,0
2014-04-07,18.345,18.391,17.939,18.091,2376846,0
2014-04-08,18.127,18.135,17.893,17.92,2137835,0
2014-04-09,18.036,18.175,17.847,18.016,3401463,0
2014-04-10,18.026,18.11,17.696,17.732,2280855,0
2014-04-11,17.687,17.8,17.583,17.677,2112659,0
2014-04-14,17.781,17.818,17.544,17.696,1221110,0
2014-04-15,17.723,17.809,17.395,17.574,1306507,0
2014-04-16,17.668,17.696,17.544,17.593,1814361,0
2014-04-17,17.534,17.809,17.432,17.742,1472359,0
2014-04-21,17.732,17.781,17.63,17.762,1240791,0
2014-04-22,17.687,17.939,17.659,17.828,1666327,0
2014-04-23,17.8,18.007,17.762,17.8,1826761,0
2014-04-24,18.721,18.956,18.242,18.271,3465784,0
2014-04-25,18.119,18.242,17.939,17.978,1486304,0
2014-04-28,18.1,18.127,17.696,17.847,1924982,0
2014-04-29,17.92,18.007,17.705,17.79,1492948,0
2014-04-30,17.742,17.771,17.583,17.659,2178334,0
2014-05-01,17.752,18.165,17.611,17.959,1951283,0
2014-05-02,17.939,18.155,17.902,17.911,1010488,0
2014-05-05,17.809,17.959,17.677,17.856,1309499,0
2014-05-06,17.838,17.838,17.554,17.554,1199129,0
2014-05-07,17.583,17.714,17.423,17.714,897524,0
2014-05-08,17.723,17.893,17.705,17.781,1639294,0
2014-05-09,17.723,17.92,17.63,17.893,1009534,0
2014-05-12,17.92,18.135,17.885,18.091,935860,0
2014-05-13,18.026,18.055,17.866,17.92,813362,0
2014-05-14,17.875,17.902,17.781,17.847,847848,0
2014-05-15,17.828,17.866,17.442,17.742,962454,0
2014-05-16,17.79,17.828,17.621,17.771,1749360,0
2014-05-19,17.781,17.978,17.752,17.959,946549,0
2014-05-20,17.978,18.016,17.771,17.838,1359103,0
2014-05-21,17.92,18.242,17.92,18.091,1304879,0
2014-05-22,18.135,18.316,17.939,18.261,1616503,0
2014-05-23,18.251,18.599,18.064,18.59,2261904,0
2014-05-27,18.674,18.853,18.618,18.731,2333743,0
2014-05-28,18.74,18.777,18.609,18.75,1402870,0
2014-05-29,18.75,19.032,18.628,18.825,1315940,0
2014-05-30,18.872,19.069,18.796,18.834,2034053,0
2014-06-02,18.834,18.946,18.552,18.891,1942471,0
2014-06-03,18.806,19.041,18.759,19.032,1335151,0
2014-06-04,18.946,19.342,18.946,19.277,2425048,0
2014-06-05,19.258,19.427,19.144,19.351,1667431,0
2014-06-06,19.39,19.539,19.164,19.238,2849672,0
2014-06-09,19.192,19.361,19.107,19.295,1452427,0
2014-06-10,19.248,19.248,19.088,19.154,1262162,0
2014-06-11,19.078,19.183,19.061,19.126,992950,0
2014-06-12,19.097,19.154,18.955,19.002,1175275,0
2014-06-13,18.993,19.012,18.757,18.824,1071728,0
2014-06-16,18.785,18.815,18.597,18.757,1060345,0
2014-06-17,18.748,19.051,18.738,18.917,2061058,0
2014-06-18,18.937,19.051,18.701,19.012,2064451,0
2014-06-19,19.069,19.202,18.975,19.192,1627430,0
2014-06-20,19.174,19.21,19.069,19.097,929020,0
2014-06-23,19.078,19.126,18.945,19.021,681558,0
2014-06-24,18.985,19.183,18.937,18.955,845228,0
2014-06-25,18.908,19.362,18.908,19.286,2282661,0
2014-06-26,19.238,19.391,19.107,19.381,1588842,0
2014-06-27,19.381,19.683,19.362,19.646,2367956,0
2014-06-30,19.598,19.627,19.467,19.57,1561157,0
2014-07-01,19.579,19.835,19.531,19.72,3170398,0
2014-07-02,19.74,19.863,19.627,19.806,1125912,0
2014-07-03,19.835,19.928,19.815,19.91,377342,0
2014-07-07,19.825,19.835,19.673,19.777,1096298,0
2014-07-08,19.786,19.786,19.588,19.665,965840,0
2014-07-09,19.73,19.777,19.57,19.777,1110514,0
2014-07-10,19.475,19.796,19.467,19.693,1015182,0
2014-07-11,19.693,19.711,19.57,19.627,432774,0
2014-07-14,19.72,19.796,19.646,19.73,707008,0
2014-07-15,19.72,19.872,19.531,19.531,1650394,0
2014-07-16,19.579,19.711,19.352,19.438,2592589,0
2014-07-17,19.324,19.512,19.21,19.314,1463239,0
2014-07-18,19.362,19.531,19.296,19.531,988534,0
2014-07-21,19.428,19.475,19.088,19.097,1675675,0
2014-07-22,19.126,19.4,19.078,19.229,1024360,0
2014-07-23,19.248,19.324,19.144,19.314,553533,0
2014-07-24,19.343,19.447,19.268,19.286,510271,0
2014-07-25,19.183,19.202,19.061,19.154,707925,0
2014-07-28,19.154,19.229,18.975,19.097,572683,0
2014-07-29,19.154,19.174,18.843,18.853,1286661,0
2014-07-30,18.881,19.002,18.795,18.881,1257447,0
2014-07-31,19.333,19.91,19.202,19.835,3237537,0
2014-08-01,19.844,20.07,19.796,19.937,3614511,0
2014-08-04,19.937,20.125,19.796,20.089,2792076,0
2014-08-05,19.995,20.202,19.928,20.145,1469719,0
2014-08-06,20.079,20.251,20.004,20.182,1515905,0
2014-08-07,20.099,20.27,20.099,20.202,1709762,0
2014-08-08,20.182,20.352,20.125,20.241,1516811,0
2014-08-11,20.315,20.429,20.172,20.298,1465315,0
2014-08-12,20.298,20.352,20.154,20.251,921343,0
2014-08-13,20.334,20.419,20.202,20.37,1010519,0
2014-08-14,20.449,20.597,20.4,20.57,1553278,0
2014-08-15,20.646,20.675,20.515,20.665,1072084,0
2014-08-18,20.685,20.845,20.685,20.778,1205302,0
2014-08-19,20.826,20.873,20.704,20.741,861183,0
2014-08-20,20.704,20.787,20.646,20.76,679938,0
2014-08-21,20.732,20.76,20.627,20.732,684355,0
2014-08-22,20.732,20.855,20.675,20.816,651645,0
2014-08-25,20.873,20.873,20.588,20.646,915423,0
2014-08-26,20.627,20.912,20.627,20.845,840976,0
2014-08-27,20.816,20.873,20.76,20.787,761343,0
2014-08-28,20.769,20.966,20.646,20.892,1563878,0
2014-08-29,20.958,20.986,20.797,20.938,767727,0
2014-09-02,20.938,21.118,20.938,21.101,1929838,0
2014-09-03,21.156,21.243,21.024,21.053,1007719,0
2014-09-04,21.081,21.174,20.778,20.864,1474492,0
2014-09-05,20.76,20.816,20.617,20.732,1303762,0
2014-09-08,20.675,20.816,20.459,20.515,1693228,0
2014-09-09,20.506,20.56,20.325,20.344,1851625,0
2014-09-10,20.459,20.597,20.344,20.467,2096512,0
2014-09-11,20.449,20.657,20.314,20.618,1000337,0
2014-09-12,20.657,20.808,20.58,20.676,1103469,0
2014-09-15,20.657,20.686,20.343,20.467,1177996,0
2014-09-16,20.39,20.884,20.39,20.723,1680029,0
2014-09-17,20.705,20.884,20.657,20.733,1049420,0
2014-09-18,20.837,20.884,20.723,20.788,476380,0
2014-09-19,20.828,20.837,20.515,20.58,1379428,0
2014-09-22,20.551,20.551,20.307,20.314,856042,0
2014-09-23,20.211,20.307,19.954,20.012,1458529,0
2014-09-24,20.012,20.24,19.973,20.201,1417400,0
2014-09-25,20.172,20.172,19.926,20.041,904493,0
2014-09-26,20.077,20.162,19.993,20.124,787058,0
2014-09-29,19.954,20.162,19.916,20.144,1721482,0
2014-09-30,20.172,20.211,20.012,20.051,1289473,0
2014-10-01,20.06,20.124,19.879,20.002,1880172,0
2014-10-02,20.031,20.134,19.916,20.051,1780011,0
2014-10-03,20.231,20.544,20.221,20.506,1554936,0
2014-10-06,20.589,20.686,20.324,20.324,773941,0
2014-10-07,20.221,20.25,19.916,19.936,1211770,0
2014-10-08,19.954,20.288,19.793,20.278,1366990,0
2014-10-09,20.26,20.297,19.841,19.879,1026335,0
2014-10-10,19.832,20.041,19.575,19.585,1421881,0
2014-10-13,19.509,19.575,19.139,19.263,2221215,0
2014-10-14,19.376,19.49,19.073,19.273,2929575,0
2014-10-15,19.006,19.367,18.721,19.253,1927957,0
2014-10-16,18.978,19.632,18.948,19.556,1981132,0
2014-10-17,19.69,19.908,19.613,19.708,1010162,0
2014-10-20,19.632,19.945,19.632,19.945,896793,0
2014-10-21,20.087,20.515,20.031,20.496,1144632,0
2014-10-22,20.496,20.657,20.343,20.38,816657,0
2014-10-23,20.608,20.847,20.58,20.705,1335693,0
2014-10-24,20.742,20.808,20.58,20.733,586308,0
2014-10-27,20.628,20.808,20.551,20.742,736916,0
2014-10-28,20.866,20.931,20.733,20.847,1268693,0
2014-10-29,20.866,20.94,20.723,20.808,1661903,0
2014-10-30,20.628,20.884,20.107,20.477,3374424,0
2014-10-31,20.723,20.968,20.608,20.742,1494705,0
2014-11-03,20.733,20.884,20.657,20.742,1255145,0
2014-11-04,20.713,20.818,20.544,20.638,926406,0
2014-11-05,20.798,20.847,20.506,20.56,1001107,0
2014-11-06,20.419,20.666,20.419,20.628,1091459,0
2014-11-07,20.608,20.638,20.333,20.39,1127422,0
2014-11-10,20.409,20.467,20.324,20.467,937196,0
2014-11-11,20.506,20.998,20.506,20.608,2036989,0
2014-11-12,20.589,21.084,20.544,21.046,1314609,0
2014-11-13,21.149,21.246,21.064,21.094,774043,0
2014-11-14,21.084,21.186,21.008,21.074,679046,0
2014-11-17,21.074,21.302,20.913,20.94,891715,0
2014-11-18,20.95,21.131,20.95,20.998,1120609,0
2014-11-19,20.96,21.253,20.94,21.159,1541258,0
2014-11-20,21.064,21.216,20.988,21.196,458425,0
2014-11-21,21.34,21.34,21.064,21.094,665158,0
2014-11-24,21.176,21.216,21.026,21.121,1107950,0
2014-11-25,21.121,21.236,21.046,21.104,691896,0
2014-11-26,21.074,21.216,21.074,21.104,596339,0
2014-11-28,21.113,21.576,21.113,21.434,735845,0
2014-12-01,21.415,21.444,21.226,21.246,1244278,0
2014-12-02,21.246,21.434,21.159,21.33,823791,0
2014-12-03,21.377,21.548,21.302,21.368,687189,0
2014-12-04,21.349,21.529,21.302,21.425,824833,0
2014-12-05,21.473,21.586,21.302,21.358,978314,0
2014-12-08,21.377,21.634,21.246,21.377,1109488,0
2014-12-09,21.149,21.643,21.113,21.604,1214707,0
2014-12-10,21.604,21.784,21.196,21.236,1330725,0
2014-12-11,21.349,21.511,21.311,21.34,1034425,0
2014-12-12,21.226,21.226,20.893,20.903,1119067,0
2014-12-15,21.007,21.073,20.684,20.816,800012,0
2014-12-16,20.75,20.903,20.567,20.567,1377567,0
2014-12-17,20.615,20.997,20.503,20.977,1078982,0
2014-12-18,21.283,21.426,21.176,21.34,1401871,0
2014-12-19,21.378,21.416,21.121,21.378,2723377,0
2014-12-22,21.349,21.654,21.349,21.635,1592745,0
2014-12-23,21.712,21.941,21.645,21.664,1209223,0
2014-12-24,21.645,21.941,21.635,21.873,483826,0
2014-12-26,21.978,21.996,21.825,21.921,480049,0
2014-12-29,21.941,22.262,21.941,22.111,805895,0
2014-12-30,22.072,22.253,21.796,21.845,1263954,0
2014-12-31,22.005,22.005,21.616,21.616,1445011,0
2015-01-02,21.674,21.854,21.226,21.445,944906,0
2015-01-05,21.283,21.406,21.055,21.226,866691,0
2015-01-06,21.302,21.568,21.064,21.445,2076322,0
2015-01-07,21.549,21.587,21.406,21.454,1145964,0
2015-01-08,21.587,21.845,21.587,21.815,1112179,0
2015-01-09,21.806,21.835,21.654,21.72,590927,0
2015-01-12,21.759,21.892,21.52,21.664,613090,0
2015-01-13,21.786,21.931,21.501,21.739,709979,0
2015-01-14,21.474,21.693,21.435,21.616,457971,0
2015-01-15,21.72,21.73,21.236,21.253,856388,0
2015-01-16,21.206,21.759,21.149,21.73,766085,0
2015-01-20,21.749,21.835,21.359,21.445,656157,0
2015-01-21,21.435,21.684,21.349,21.606,567175,0
2015-01-22,21.769,22.13,21.577,21.996,920070,0
2015-01-23,22.015,22.12,21.921,21.941,695344,0
2015-01-26,21.951,22.207,21.892,22.198,981392,0
2015-01-27,22.015,22.17,21.902,22.044,759080,0
2015-01-28,22.14,22.189,21.72,21.777,951983,0
2015-01-29,21.815,21.882,21.587,21.882,975986,0
2015-01-30,21.759,21.882,21.493,21.549,820666,0
2015-02-02,21.664,21.712,21.253,21.635,948536,0
2015-02-03,21.712,21.892,21.597,21.845,932968,0
2015-02-04,21.777,21.988,21.712,21.835,719221,0
2015-02-05,21.951,22.053,21.864,21.902,1374761,0
2015-02-06,21.921,21.996,21.739,21.815,1318015,0
2015-02-09,21.769,21.902,21.684,21.796,999426,0
2015-02-10,21.96,21.978,21.825,21.931,1241818,0
2015-02-11,22.243,23.463,22.102,23.225,3707035,0
2015-02-12,23.519,23.692,23.32,23.559,1757676,0
2015-02-13,23.549,23.682,23.415,23.579,1073653,0
2015-02-17,23.519,23.806,23.389,23.616,1445523,0
2015-02-18,23.71,23.768,23.51,23.672,1734762,0
2015-02-19,23.549,23.692,23.519,23.579,1017419,0
2015-02-20,23.493,23.616,23.282,23.539,1140782,0
2015-02-23,23.539,23.739,23.443,23.692,829319,0
2015-02-24,23.663,23.874,23.606,23.768,653243,0
2015-02-25,23.702,23.768,23.519,23.645,1527197,0
2015-02-26,23.579,23.71,23.569,23.663,522748,0
2015-02-27,23.616,23.788,23.589,23.663,665849,0
2015-03-02,23.729,24.177,23.729,24.13,1264169,0
2015-03-03,24.064,24.187,23.893,24.034,975378,0
2015-03-04,23.939,24.158,23.92,24.064,818592,0
2015-03-05,24.064,24.168,23.996,24.073,541035,0
2015-03-06,23.996,24.083,23.816,24.005,1285278,0
2015-03-09,24.054,24.148,23.958,24.024,1081652,0
2015-03-10,23.816,23.844,23.559,23.635,2059551,0
2015-03-11,23.663,24.054,23.663,24.015,1220273,0
2015-03-12,24.234,24.341,24.149,24.244,932080,0
2015-03-13,24.188,24.388,24.139,24.351,937307,0
2015-03-16,24.495,24.781,24.426,24.753,1170457,0
2015-03-17,24.646,24.876,24.551,24.827,832081,0
2015-03-18,24.827,25.449,24.762,25.258,1790727,0
2015-03-19,25.229,25.478,25.096,25.345,1019939,0
2015-03-20,25.478,25.63,25.354,25.603,1684456,0
2015-03-23,25.565,25.832,25.526,25.708,1135728,0
2015-03-24,25.726,25.986,25.659,25.851,1286562,0
2015-03-25,25.823,25.832,25.268,25.288,2300539,0
2015-03-26,25.288,25.402,24.934,25.125,1114706,0
2015-03-27,25.153,25.603,25.153,25.585,798295,0
2015-03-30,25.756,25.842,25.469,25.498,1010109,0
2015-03-31,25.229,25.307,24.896,24.906,2308078,0
2015-04-01,24.906,25.115,24.744,25.096,1263863,0
2015-04-02,25.134,25.679,25.096,25.595,1093578,0
2015-04-06,25.429,25.736,25.411,25.689,2075548,0
2015-04-07,25.679,25.756,25.335,25.354,770386,0
2015-04-08,25.364,25.469,25.219,25.335,1338129,0
2015-04-09,25.288,25.516,25.258,25.325,689973,0
2015-04-10,25.335,25.535,25.307,25.516,775598,0
2015-04-13,25.429,25.823,25.42,25.756,1001950,0
2015-04-14,25.699,25.785,25.354,25.429,856661,0
2015-04-15,25.516,25.86,25.488,25.795,1403618,0
2015-04-16,25.699,25.946,25.595,25.917,1006186,0
2015-04-17,25.775,25.851,25.429,25.689,722776,0
2015-04-20,25.851,26.148,25.659,26.08,1371827,0
2015-04-21,26.225,26.338,26.062,26.318,1564724,0
2015-04-22,26.31,26.97,26.128,26.97,2976753,0
2015-04-23,26.893,27.122,26.837,26.855,1624310,0
2015-04-24,26.865,26.893,26.617,26.693,950615,0
2015-04-27,26.759,26.846,26.472,26.769,1484045,0
2015-04-28,26.703,26.903,26.444,26.75,748820,0
2015-04-29,26.617,26.617,26.138,26.481,1572848,0
2015-04-30,26.617,27.141,26.233,26.464,1800140,0
2015-05-01,26.529,26.874,26.519,26.75,1836333,0
2015-05-04,26.74,26.807,26.464,26.491,1509565,0
2015-05-05,26.338,26.472,26.109,26.118,1497747,0
2015-05-06,26.242,26.328,26.089,26.29,955315,0
2015-05-07,26.252,26.703,26.252,26.627,1096032,0
2015-05-08,26.769,26.865,26.683,26.74,1057388,0
2015-05-11,26.673,27.009,26.627,26.922,1487079,0
2015-05-12,26.807,27.114,26.693,26.96,1115505,0
2015-05-13,26.97,27.505,26.874,27.171,2132137,0
2015-05-14,27.295,27.419,27.132,27.353,771416,0
2015-05-15,27.41,27.496,27.256,27.353,553820,0
2015-05-18,27.381,27.505,27.171,27.486,668985,0
2015-05-19,27.534,27.916,27.534,27.802,1038454,0
2015-05-20,27.774,27.821,27.564,27.629,745265,0
2015-05-21,27.61,27.724,27.496,27.687,564309,0
2015-05-22,27.667,27.792,27.505,27.648,669848,0
2015-05-26,27.582,27.707,27.276,27.353,889633,0
2015-05-27,27.467,27.667,27.361,27.629,995675,0
2015-05-28,27.573,27.716,27.361,27.716,629906,0
2015-05-29,27.716,27.83,27.4,27.783,1591257,0
2015-06-01,27.802,27.916,27.582,27.869,821747,0
2015-06-02,27.849,27.954,27.754,27.849,868954,0
2015-06-03,27.954,28.221,27.811,28.109,913667,0
2015-06-04,27.945,27.993,27.764,27.83,453121,0
2015-06-05,27.754,27.993,27.573,27.983,532200,0
2015-06-08,27.925,28.118,27.744,27.802,798611,0
2015-06-09,27.754,27.945,27.582,27.83,537778,0
2015-06-10,27.945,28.051,27.783,28.011,860186,0
2015-06-11,28.099,28.472,28.051,28.358,1200564,0
2015-06-12,28.261,28.339,27.839,27.916,992798,0
2015-06-15,27.773,28.069,27.532,27.858,1382763,0
2015-06-16,27.858,28.271,27.773,28.213,1306564,0
2015-06-17,28.242,28.395,28.079,28.291,767738,0
2015-06-18,28.31,28.645,28.31,28.395,616277,0
2015-06-19,28.492,28.713,28.376,28.626,1015312,0
2015-06-22,28.818,28.999,28.673,28.703,778474,0
2015-06-23,28.808,28.914,28.626,28.847,706934,0
2015-06-24,28.885,28.894,28.577,28.596,915345,0
2015-06-25,28.752,28.752,28.415,28.492,1010518,0
2015-06-26,28.587,28.663,28.443,28.502,1841114,0
2015-06-29,28.252,28.462,27.849,27.897,692687,0
2015-06-30,28.118,28.395,28.001,28.232,1331760,0
2015-07-01,28.512,28.606,28.193,28.281,1122578,0
2015-07-02,28.271,28.367,27.763,28.001,757629,0
2015-07-06,27.791,28.118,27.723,27.897,1812448,0
2015-07-07,27.878,28.001,27.484,27.82,1384955,0
2015-07-08,27.589,27.773,27.484,27.599,1133104,0
2015-07-09,27.925,27.964,27.552,27.638,689974,0
2015-07-10,27.82,27.974,27.773,27.945,857907,0
2015-07-13,28.156,28.367,28.146,28.281,1000198,0
2015-07-14,28.31,28.492,28.291,28.462,492538,0
2015-07-15,28.521,28.54,28.3,28.319,638729,0
2015-07-16,28.462,28.606,28.395,28.443,655680,0
2015-07-17,28.521,28.521,28.252,28.358,465333,0
2015-07-20,28.424,28.482,28.271,28.319,886053,0
2015-07-21,28.358,28.415,28.099,28.222,868123,0
2015-07-22,28.109,28.502,28.109,28.482,598138,0
2015-07-23,28.55,28.713,28.271,28.3,491814,0
2015-07-24,28.319,28.512,28.136,28.136,969344,0
2015-07-27,28.175,28.193,27.791,27.907,1285610,0
2015-07-28,27.964,28.339,27.763,28.242,800888,0
2015-07-29,28.203,28.616,28.184,28.521,863745,0
2015-07-30,28.636,28.875,28.348,28.54,1166046,0
2015-07-31,28.713,29.653,28.55,29.269,1280817,0
2015-08-03,29.452,29.536,29.076,29.412,836091,0
2015-08-04,29.412,29.682,29.326,29.613,784313,0
2015-08-05,29.806,30.075,29.718,29.786,925249,0
2015-08-06,29.728,29.854,29.47,29.672,952182,0
2015-08-07,29.556,30.209,29.546,30.16,1331164,0
2015-08-10,30.257,30.708,30.257,30.544,992589,0
2015-08-11,30.257,30.582,30.075,30.103,1103336,0
2015-08-12,29.912,30.219,29.422,30.132,1381932,0
2015-08-13,30.17,30.459,30.113,30.17,1279148,0
2015-08-14,30.199,30.42,30.132,30.267,1022506,0
2015-08-17,30.267,30.698,30.094,30.641,1185643,0
2015-08-18,30.534,30.67,30.401,30.41,763151,0
2015-08-19,30.449,30.717,30.113,30.602,1566126,0
2015-08-20,30.391,30.401,29.633,29.663,933275,0
2015-08-21,29.452,29.452,28.559,28.587,1540586,0
2015-08-24,26.458,27.954,21.844,27.263,2802053,0
2015-08-25,27.916,28.252,27.312,27.321,2790860,0
2015-08-26,27.858,28.069,27.042,28.001,2197517,0
2015-08-27,28.242,28.654,28.041,28.636,1677038,0
2015-08-28,28.453,29.096,28.453,29.039,1368692,0
2015-08-31,28.752,28.99,28.358,28.443,1315528,0
2015-09-01,27.849,28.232,27.418,27.513,1813491,0
2015-09-02,27.907,28.099,27.706,28.099,1727180,0
2015-09-03,28.136,28.616,28.127,28.319,754605,0
2015-09-04,28.021,28.348,27.589,27.656,1603651,0
2015-09-08,28.166,28.415,28.021,28.405,1348155,0
2015-09-09,28.713,28.742,28.051,28.099,1010830,0
2015-09-10,28.041,28.472,27.983,28.242,1167966,0
2015-09-11,28.04,28.493,28.04,28.493,827003,0
2015-09-14,28.493,28.541,27.973,28,786618,0
2015-09-15,28.068,28.3,27.876,28.281,813403,0
2015-09-16,28.31,28.339,27.916,28.166,1140218,0
2015-09-17,28.232,28.368,27.876,27.963,1055443,0
2015-09-18,27.704,27.818,27.212,27.269,2070623,0
2015-09-21,27.433,27.578,27.076,27.183,2115368,0
2015-09-22,26.99,27.259,26.893,27.173,1112187,0
2015-09-23,27.163,27.202,26.701,26.759,1006295,0
2015-09-24,26.537,26.595,26.084,26.229,1923974,0
2015-09-25,26.517,26.971,26.489,26.547,1585798,0
2015-09-28,26.403,26.403,25.525,25.767,1171788,0
2015-09-29,25.747,25.999,25.515,25.66,913794,0
2015-09-30,25.949,26.172,25.815,26.103,1755643,0
2015-10-01,26.093,26.248,25.92,26.142,1219534,0
2015-10-02,25.844,26.469,25.777,26.469,1042942,0
2015-10-05,26.547,26.931,26.489,26.769,1555521,0
2015-10-06,26.797,26.981,26.432,26.653,1266771,0
2015-10-07,26.749,26.931,26.595,26.759,1291688,0
2015-10-08,26.827,27.241,26.671,27.183,1131808,0
2015-10-09,27.212,27.472,27.057,27.347,1102015,0
2015-10-12,27.347,27.713,27.212,27.559,649462,0
2015-10-13,27.549,27.876,27.433,27.443,1143230,0
2015-10-14,27.414,27.578,26.874,26.951,843614,0
2015-10-15,27.086,27.259,26.855,27.192,877562,0
2015-10-16,27.298,27.433,27.086,27.143,756303,0
2015-10-19,27.047,27.308,26.827,27.288,1058246,0
2015-10-20,27.327,27.837,27.327,27.721,1030326,0
2015-10-21,27.963,27.963,27.106,27.308,1106269,0
2015-10-22,27.5,27.578,26.941,27.308,1288469,0
2015-10-23,27.625,27.982,27.491,27.906,1020207,0
2015-10-26,27.847,28.319,27.847,28.184,1628572,0
2015-10-27,28.117,28.319,27.751,27.896,1348786,0
2015-10-28,27.982,28.588,27.837,28.588,1909917,0
2015-10-29,25.419,27.539,24.224,27.134,5905506,0
2015-10-30,27.153,27.404,26.961,27.222,2459830,0
2015-11-02,27.173,27.337,27.01,27.153,2259623,0
2015-11-03,27.057,27.134,26.152,26.238,2464712,0
2015-11-04,26.306,26.479,25.41,25.844,2458610,0
2015-11-05,25.93,26.046,25.497,25.92,2018611,0
2015-11-06,26.036,26.122,25.747,26.075,1624211,0
2015-11-09,26.075,26.075,25.525,25.612,1649489,0
2015-11-10,25.507,25.603,25.063,25.391,3161009,0
2015-11-11,25.882,25.882,25.285,25.487,1469316,0
2015-11-12,25.323,25.419,24.891,24.901,1509597,0
2015-11-13,24.977,25.595,24.977,25.363,2926696,0
2015-11-16,25.255,25.989,25.255,25.92,2017781,0
2015-11-17,25.92,26.374,25.806,25.882,1378788,0
2015-11-18,25.882,26.132,25.727,26.103,1038374,0
2015-11-19,26.132,26.2,25.824,26.056,754020,0
2015-11-20,26.132,26.413,26.018,26.364,746755,0
2015-11-23,26.277,26.846,26.277,26.797,1320132,0
2015-11-24,26.556,26.961,26.547,26.865,1362904,0
2015-11-25,26.874,27.039,26.671,26.681,1151120,0
2015-11-27,26.653,26.893,26.556,26.855,440701,0
2015-11-30,26.971,27.019,26.797,26.827,1506587,0
2015-12-01,26.913,27.259,26.779,27.241,1027939,0
2015-12-02,27.241,27.443,26.903,26.951,902681,0
2015-12-03,27.086,27.163,26.286,26.344,1015918,0
2015-12-04,26.432,26.605,26.152,26.605,968091,0
2015-12-07,26.595,26.635,25.989,26.066,1156103,0
2015-12-08,25.901,26.191,25.709,26.191,1253077,0
2015-12-09,26.046,26.334,25.612,25.65,1276009,0
2015-12-10,25.69,25.806,25.477,25.747,1289715,0
2015-12-11,25.234,25.574,25.02,25.1,1226048,0
2015-12-14,25.1,25.263,24.383,24.538,1472111,0
2015-12-15,24.674,24.907,24.51,24.867,1722958,0
2015-12-16,24.964,25.11,24.722,25.03,1010355,0
2015-12-17,25.04,25.196,24.742,24.983,1287851,0
2015-12-18,24.887,24.964,24.683,24.847,2433079,0
2015-12-21,25.011,25.206,24.944,25.167,1124970,0
2015-12-22,25.331,25.717,25.177,25.594,1481738,0
2015-12-23,25.64,25.96,25.534,25.65,1206308,0
2015-12-24,25.486,25.594,25.366,25.39,561288,0
2015-12-28,25.341,25.491,25.152,25.457,697092,0
2015-12-29,25.594,25.69,25.341,25.603,870168,0
2015-12-30,25.64,25.67,25.351,25.39,916527,0
2015-12-31,25.361,25.534,25.177,25.177,1690767,0
2016-01-04,24.789,24.872,24.547,24.614,1854243,0
2016-01-05,24.742,25.06,24.614,24.827,1153741,0
2016-01-06,24.48,24.993,24.45,24.644,1882113,0
2016-01-07,24.218,24.538,24.048,24.2,1365587,0
2016-01-08,24.315,24.393,23.85,23.89,1288051,0
2016-01-11,23.948,24.18,23.749,23.88,1525809,0
2016-01-12,24.024,24.218,23.657,23.928,1334616,0
2016-01-13,23.938,24.083,23.029,23.154,1641179,0
2016-01-14,23.213,23.493,23.047,23.251,1357772,0
2016-01-15,22.768,22.961,22.371,22.738,3621273,0
2016-01-19,22.941,23.251,22.854,23.02,1464684,0
2016-01-20,22.709,22.99,21.925,22.728,1703550,0
2016-01-21,22.797,22.857,22.187,22.39,2322180,0
2016-01-22,22.768,23.241,22.679,23.213,2590820,0
2016-01-25,23.125,23.125,22.447,22.496,2835140,0
2016-01-26,22.651,23.179,22.593,23.134,1465843,0
2016-01-27,23.086,23.348,22.718,22.902,882541,0
2016-01-28,23.174,23.541,22.515,22.718,1059160,0
2016-01-29,22.863,23.425,22.738,23.406,2019817,0
2016-02-01,23.193,23.261,22.931,23.213,1304201,0
2016-02-02,23.029,23.076,22.583,22.593,1294778,0
2016-02-03,22.797,22.797,21.577,21.954,6530170,0
2016-02-04,21.925,22.371,21.721,22.061,4553449,0
2016-02-05,22.042,22.118,21.654,21.877,2030767,0
2016-02-08,21.587,21.731,21.132,21.568,3034975,0
2016-02-09,21.297,21.906,21.209,21.412,1365831,0
2016-02-10,21.481,21.925,21.384,21.393,2157238,0
2016-02-11,19.603,21.17,19.549,20.948,2982296,0
2016-02-12,21.277,21.49,20.812,21.365,2082967,0
2016-02-16,21.712,22.361,21.582,22.341,1937691,0
2016-02-17,22.476,22.921,22.439,22.659,1660774,0
2016-02-18,22.651,22.651,21.886,22.003,2253934,0
2016-02-19,21.974,22.313,21.848,22.303,1360495,0
2016-02-22,22.456,23.115,22.456,22.669,1258424,0
2016-02-23,22.613,22.633,22.216,22.244,1376395,0
2016-02-24,22.042,22.109,21.606,21.877,2515200,0
2016-02-25,21.964,22.863,21.964,22.835,1478166,0
2016-02-26,22.921,23.203,22.912,22.99,1267850,0
2016-02-29,22.981,23.134,22.738,22.758,1205896,0
2016-03-01,22.961,23.444,22.758,23.396,1313471,0
2016-03-02,23.348,23.493,23.125,23.358,720872,0
2016-03-03,23.338,23.697,23.282,23.677,763862,0
2016-03-04,23.802,24.147,23.667,23.986,1078369,0
2016-03-07,23.9,24.103,23.822,23.996,1104837,0
2016-03-08,23.802,23.928,23.067,23.134,1385380,0
2016-03-09,23.289,23.309,22.921,23.106,899626,0
2016-03-10,23.231,23.271,22.787,22.931,1105851,0
2016-03-11,23.291,23.379,23.068,23.35,1219942,0
2016-03-14,23.35,23.36,22.951,23.135,1098345,0
2016-03-15,23.02,23.077,22.717,22.971,712658,0
2016-03-16,22.786,23,22.688,22.835,1183623,0
2016-03-17,22.863,23.097,22.572,22.825,931531,0
2016-03-18,22.805,23.389,22.767,23.058,1944021,0
2016-03-21,23,23.194,22.883,23.097,940364,0
2016-03-22,22.961,23.355,22.961,23.282,1167223,0
2016-03-23,23.263,23.32,23.102,23.224,1181548,0
2016-03-24,23.116,23.291,22.854,22.941,1445217,0
2016-03-28,22.893,22.893,22.231,22.387,1427841,0
2016-03-29,22.31,23.03,22.285,23.02,1178154,0
2016-03-30,23.194,23.817,23.077,23.681,1661134,0
2016-03-31,23.719,24.274,23.719,24.001,2384907,0
2016-04-01,23.855,24.05,23.768,24.001,837941,0
2016-04-04,24.04,24.147,23.914,24.06,1069951,0
2016-04-05,23.835,24.025,23.739,23.817,1174230,0
2016-04-06,23.788,24.05,23.701,23.992,869655,0
2016-04-07,23.807,23.992,23.651,23.865,1590501,0
2016-04-08,23.992,24.127,23.905,24.118,969546,0
2016-04-11,24.264,24.478,24.05,24.069,1918167,0
2016-04-12,24.06,24.264,24.011,24.224,715693,0
2016-04-13,24.332,24.663,24.254,24.663,896782,0
2016-04-14,24.673,24.751,24.555,24.614,770743,0
2016-04-15,24.585,24.712,24.429,24.614,818671,0
2016-04-18,24.527,24.692,24.419,24.673,587536,0
2016-04-19,24.789,24.984,24.663,24.799,706194,0
2016-04-20,24.77,24.827,24.478,24.673,630892,0
2016-04-21,24.731,24.925,24.565,24.712,847676,0
2016-04-22,24.682,25.031,24.682,24.867,695791,0
2016-04-25,24.721,24.974,24.682,24.955,928853,0
2016-04-26,24.965,25.314,24.925,25.314,1714221,0
2016-04-27,25.236,25.606,25.208,25.528,1595332,0
2016-04-28,27.007,27.376,26.199,26.355,2226654,0
2016-04-29,26.297,26.355,25.898,25.937,1563375,0
2016-05-02,25.937,26.414,25.858,26.395,1492468,0
2016-05-03,26.257,26.345,25.996,26.18,801598,0
2016-05-04,26.033,26.365,25.898,25.976,813249,0
2016-05-05,26.102,26.247,25.908,25.927,1128176,0
2016-05-06,25.782,26.053,25.752,26.024,740581,0
2016-05-09,25.966,26.229,25.878,26.131,448670,0
2016-05-10,26.18,26.442,26.1,26.442,496523,0
2016-05-11,26.404,26.481,26.18,26.209,657904,0
2016-05-12,26.375,26.589,25.976,26.297,1021122,0
2016-05-13,26.209,26.432,26.005,26.121,684376,0
2016-05-16,26.171,26.307,26.092,26.219,688543,0
2016-05-17,26.18,26.355,25.848,25.898,685773,0
2016-05-18,25.848,26.237,25.839,25.996,723611,0
2016-05-19,25.792,26.141,25.644,25.829,977320,0
2016-05-20,25.986,26.355,25.986,26.247,730946,0
2016-05-23,26.257,26.277,25.956,25.976,643796,0
2016-05-24,26.073,26.418,26.005,26.375,1016908,0
2016-05-25,26.404,26.695,26.404,26.569,617858,0
2016-05-26,26.549,26.647,26.355,26.481,785531,0
2016-05-27,26.549,26.589,26.395,26.569,836067,0
2016-05-31,26.608,26.764,26.52,26.647,1605748,0
2016-06-01,26.569,26.938,26.423,26.909,989695,0
2016-06-02,26.909,27.269,26.869,27.241,884427,0
2016-06-03,27.142,27.317,26.559,26.579,1273572,0
2016-06-06,26.675,26.783,26.52,26.715,1021914,0
2016-06-07,26.695,26.822,26.589,26.734,500167,0
2016-06-08,26.685,26.822,26.618,26.685,670271,0
2016-06-09,26.589,26.701,26.335,26.579,794779,0
2016-06-10,26.257,26.307,25.946,26.015,679879,0
2016-06-13,25.828,25.946,25.682,25.781,1233564,0
2016-06-14,25.662,26.033,25.662,25.857,702790,0
2016-06-15,25.996,25.996,25.707,25.721,978868,0
2016-06-16,25.536,25.604,25.145,25.506,1532407,0
2016-06-17,25.682,25.741,25.437,25.467,1539292,0
2016-06-20,25.801,25.976,25.731,25.741,899282,0
2016-06-21,25.751,26.2,25.604,26.102,1763365,0
2016-06-22,26.122,26.401,26.064,26.162,753046,0
2016-06-23,26.415,26.708,26.415,26.611,1161574,0
2016-06-24,25.536,25.966,25.427,25.576,1430729,0
2016-06-27,25.408,25.408,24.93,25.281,1407915,0
2016-06-28,25.476,25.726,25.361,25.457,1294620,0
2016-06-29,25.672,26.053,25.662,25.927,1287874,0
2016-06-30,26.015,26.463,25.986,26.425,1229772,0
2016-07-01,26.443,26.787,26.229,26.278,1215564,0
2016-07-05,26.191,26.268,25.828,25.946,938017,0
2016-07-06,25.867,26.396,25.741,26.357,1329621,0
2016-07-07,26.377,26.738,26.377,26.601,691901,0
2016-07-08,26.826,27.227,26.826,27.128,745019,0
2016-07-11,27.265,27.451,27.148,27.178,845661,0
2016-07-12,27.392,27.432,27.314,27.354,615772,0
2016-07-13,27.499,27.651,27.349,27.579,1159051,0
2016-07-14,27.696,27.969,27.637,27.823,1005942,0
2016-07-15,27.842,27.959,27.734,27.813,538427,0
2016-07-18,27.764,28.038,27.715,27.988,745225,0
2016-07-19,27.881,28.155,27.832,27.959,1033820,0
2016-07-20,27.969,28.106,27.911,27.95,696806,0
2016-07-21,27.881,28.028,27.706,27.764,612946,0
2016-07-22,27.813,28.057,27.783,28.018,404293,0
2016-07-25,27.95,28.048,27.861,27.92,746512,0
2016-07-26,27.881,28.076,27.706,27.754,776342,0
2016-07-27,27.744,27.744,27.442,27.607,1205128,0
2016-07-28,27.656,27.656,26.453,27.314,2422878,0
2016-07-29,27.255,27.402,27.089,27.089,1166842,0
2016-08-01,27.07,27.089,26.513,26.543,1713999,0
2016-08-02,26.463,26.533,26.073,26.248,1008418,0
2016-08-03,26.2,26.337,26.073,26.22,528540,0
2016-08-04,26.191,26.377,26.063,26.073,687108,0
2016-08-05,26.22,26.592,26.122,26.347,833011,0
2016-08-08,26.377,26.621,26.221,26.453,1674472,0
2016-08-09,26.443,26.572,26.278,26.288,1064292,0
2016-08-10,26.327,26.327,25.956,26.043,727118,0
2016-08-11,26.162,26.406,26.097,26.288,1035633,0
2016-08-12,26.278,26.903,26.278,26.748,1326567,0
2016-08-15,26.806,27.079,26.748,26.787,956980,0
2016-08-16,26.708,26.708,26.347,26.367,644055,0
2016-08-17,26.337,26.367,26.053,26.073,869010,0
2016-08-18,26.073,26.415,26.073,26.21,916659,0
2016-08-19,26.102,26.308,26.033,26.278,943617,0
2016-08-22,26.248,26.347,26.142,26.258,829005,0
2016-08-23,26.406,26.463,26.283,26.443,638039,0
2016-08-24,26.473,26.523,25.946,26.005,752120,0
2016-08-25,25.976,26.22,25.976,26.082,629447,0
2016-08-26,26.172,26.357,25.897,26.092,700104,0
2016-08-29,26.073,26.229,25.986,26.015,706784,0
2016-08-30,26.033,26.092,25.867,25.907,608188,0
2016-08-31,25.897,25.966,25.642,25.838,978558,0
2016-09-01,25.781,25.966,25.556,25.604,1235253,0
2016-09-02,25.791,26.347,25.761,26.308,803130,0
2016-09-06,26.367,26.387,26.073,26.238,721670,0
2016-09-07,26.162,26.298,26.024,26.063,729806,0
2016-09-08,25.976,26.048,25.847,25.907,579306,0
2016-09-09,25.771,25.771,25.457,25.566,1002439,0
2016-09-12,25.418,25.791,25.39,25.702,634758,0
2016-09-13,25.505,25.672,25.407,25.555,1061285,0
2016-09-14,25.525,25.618,25.417,25.525,1346542,0
2016-09-15,25.369,26.045,25.259,25.642,6533651,0
2016-09-16,25.565,25.972,25.456,25.82,2475173,0
2016-09-19,25.848,26.104,25.829,25.977,1344704,0
2016-09-20,26.055,26.154,25.82,25.829,1257656,0
2016-09-21,25.839,26.007,25.565,25.967,1232865,0
2016-09-22,26.075,26.424,26.075,26.33,1266550,0
2016-09-23,26.223,26.34,25.829,25.977,2210590,0
2016-09-26,25.829,26.119,25.781,26.084,1035458,0
2016-09-27,26.183,26.35,26.007,26.251,1132045,0
2016-09-28,26.35,26.39,26.104,26.38,1094099,0
2016-09-29,26.223,26.271,25.774,25.839,640814,0
2016-09-30,26.114,26.193,25.878,26.065,1066000,0
2016-10-03,26.055,26.055,25.811,25.967,1219898,0
2016-10-04,25.967,26.104,25.756,25.811,490084,0
2016-10-05,25.947,26.026,25.761,25.811,850078,0
2016-10-06,25.82,26.05,25.622,25.829,932751,0
2016-10-07,25.888,26.232,25.801,26.035,2183929,0
2016-10-10,26.251,26.419,26.154,26.183,945159,0
2016-10-11,26.144,26.281,25.878,25.967,986072,0
2016-10-12,25.928,26.03,25.751,25.997,832794,0
2016-10-13,25.781,26.183,25.721,26.154,849664,0
2016-10-14,26.164,26.291,25.943,25.997,677014,0
2016-10-17,25.938,26.045,25.761,26.026,842612,0
2016-10-18,26.251,26.291,26.055,26.055,582262,0
2016-10-19,26.124,26.134,25.908,26.017,598875,0
2016-10-20,25.938,26.06,25.53,25.642,1126397,0
2016-10-21,25.485,25.771,25.485,25.711,758308,0
2016-10-24,25.977,25.977,25.702,25.848,1561977,0
2016-10-25,25.858,25.928,25.613,25.692,608541,0
2016-10-26,25.595,25.702,25.461,25.545,1914366,0
2016-10-27,24.69,25.309,24.552,25.103,2948041,0
2016-10-28,24.936,25.613,24.936,25.152,1925942,0
2016-10-31,25.191,25.289,25.013,25.143,1537772,0
2016-11-01,25.24,25.24,24.661,24.788,1460222,0
2016-11-02,24.788,24.97,24.621,24.641,996473,0
2016-11-03,24.75,24.857,24.562,24.611,774142,0
2016-11-04,24.611,24.69,24.454,24.454,702097,0
2016-11-07,24.778,24.911,24.651,24.788,958521,0
2016-11-08,24.69,25.279,24.68,25.152,1207214,0
2016-11-09,24.907,25.407,24.778,25.329,1502106,0
2016-11-10,25.495,25.692,24.975,24.975,1466501,0
2016-11-11,24.926,25.143,24.847,25.103,1132109,0
2016-11-14,25.299,25.565,25.23,25.299,2007195,0
2016-11-15,25.309,25.505,25.289,25.446,896897,0
2016-11-16,25.417,25.642,25.334,25.485,1177640,0
2016-11-17,25.476,25.829,25.451,25.811,1060211,0
2016-11-18,25.839,26.035,25.811,25.928,1004684,0
2016-11-21,26.055,26.547,26.055,26.547,1425887,0
2016-11-22,26.586,26.713,26.452,26.586,1000498,0
2016-11-23,26.547,26.743,26.527,26.713,525735,0
2016-11-25,26.802,26.812,26.703,26.782,193756,0
2016-11-28,26.763,26.929,26.645,26.753,902189,0
2016-11-29,26.753,26.939,26.547,26.596,1169121,0
2016-11-30,26.576,26.653,26.36,26.507,1604200,0
2016-12-01,26.517,26.566,26.33,26.556,1017364,0
2016-12-02,26.635,26.733,26.467,26.566,1064001,0
2016-12-05,26.753,26.753,26.084,26.154,1202825,0
2016-12-06,26.114,26.271,25.957,26.124,1462573,0
2016-12-07,26.035,26.487,26.026,26.419,855782,0
2016-12-08,26.429,26.626,26.124,26.606,1095550,0
2016-12-09,26.616,26.792,26.448,26.713,743807,0
2016-12-12,26.733,26.773,26.311,26.33,755416,0
2016-12-13,26.547,26.982,26.34,26.932,1209000,0
2016-12-14,26.873,27.051,26.424,26.478,935098,0
2016-12-15,26.448,26.804,26.4,26.685,723344,0
2016-12-16,26.824,27.584,26.824,27.356,4187799,0
2016-12-19,27.466,27.721,27.347,27.534,1375329,0
2016-12-20,27.584,28.058,27.574,27.91,1750091,0
2016-12-21,27.958,28.235,27.86,28.107,961182,0
2016-12-22,28.067,28.215,27.949,28.087,985707,0
2016-12-23,27.958,28.294,27.958,28.107,578214,0
2016-12-27,28.087,28.393,27.524,28.245,903421,0
2016-12-28,28.343,28.343,28.067,28.136,853762,0
2016-12-29,28.156,28.363,28.087,28.185,820642,0
2016-12-30,28.205,28.482,27.988,28.028,1250095,0
2017-01-03,28.304,28.452,28.117,28.432,1706952,0
2017-01-04,28.502,28.847,28.398,28.482,1827115,0
2017-01-05,28.541,28.739,28.324,28.61,1114918,0
2017-01-06,28.659,28.817,28.56,28.767,1097370,0
2017-01-09,28.61,28.749,28.383,28.452,1456055,0
2017-01-10,28.452,28.63,28.393,28.541,654732,0
2017-01-11,28.522,28.62,28.353,28.56,1105255,0
2017-01-12,28.56,28.605,28.294,28.502,1401297,0
2017-01-13,28.502,28.842,28.472,28.57,2349520,0
2017-01-17,28.57,28.759,28.413,28.472,1322834,0
2017-01-18,28.61,28.787,28.482,28.659,695860,0
2017-01-19,28.56,28.729,28.314,28.482,1024922,0
2017-01-20,28.522,28.797,28.482,28.56,592890,0
2017-01-23,28.55,28.55,28.294,28.472,799261,0
2017-01-24,28.541,28.956,28.492,28.936,640049,0
2017-01-25,28.995,29.044,28.807,28.886,980651,0
2017-01-26,28.807,29.074,28.792,28.975,1165204,0
2017-01-27,28.886,29.064,28.777,28.847,787321,0
2017-01-30,28.739,28.882,28.462,28.837,1531563,0
2017-01-31,28.739,28.896,28.442,28.749,1421711,0
2017-02-01,28.886,29.024,28.699,28.797,859343,0
2017-02-02,28.669,29.004,28.63,28.827,846570,0
2017-02-03,28.886,29.123,28.847,29.104,761441,0
2017-02-06,28.956,29.123,28.822,28.847,810118,0
2017-02-07,28.886,29.004,28.729,28.837,781094,0
2017-02-08,28.777,28.946,28.62,28.759,759651,0
2017-02-09,28.739,28.946,28.739,28.867,1244317,0
2017-02-10,28.827,29.212,28.817,29.074,581052,0
2017-02-13,29.232,29.331,28.975,29.163,1644511,0
2017-02-14,30.821,31.788,30.752,31.334,4788348,0
2017-02-15,31.443,31.521,31.166,31.225,3209123,0
2017-02-16,31.136,31.285,30.781,30.939,2068665,0
2017-02-17,30.722,31.048,30.554,30.909,2031541,0
2017-02-21,30.909,31.265,30.752,31.225,1873939,0
2017-02-22,31.156,31.388,31.038,31.166,1892569,0
2017-02-23,31.136,31.166,30.564,30.752,1348195,0
2017-02-24,30.515,30.924,30.307,30.801,1245109,0
2017-02-27,30.732,30.899,30.682,30.752,1263294,0
2017-02-28,30.584,30.634,30.297,30.327,1646875,0
2017-03-01,30.624,30.702,30.495,30.524,2371172,0
2017-03-02,30.544,30.712,30.49,30.672,1137217,0
2017-03-03,30.653,30.861,30.515,30.831,1200953,0
2017-03-06,30.732,30.929,30.534,30.821,1128849,0
2017-03-07,30.672,30.791,30.594,30.761,729596,0
2017-03-08,30.801,30.861,30.495,30.515,800162,0
2017-03-09,30.564,30.722,30.387,30.465,924242,0
2017-03-10,30.653,30.732,30.397,30.407,1087624,0
2017-03-13,30.426,30.654,30.416,30.565,516868,0
2017-03-14,30.485,30.545,30.337,30.485,489530,0
2017-03-15,30.555,30.703,30.455,30.654,770112,0
2017-03-16,30.703,30.783,30.495,30.605,590550,0
2017-03-17,30.605,30.793,30.555,30.733,1347834,0
2017-03-20,30.733,30.793,30.57,30.595,754516,0
2017-03-21,30.793,30.872,30.069,30.119,782634,0
2017-03-22,30.01,30.069,29.752,29.95,1145985,0
2017-03-23,29.96,30.287,29.901,30.139,666432,0
2017-03-24,30.257,30.337,30.015,30.069,952472,0
2017-03-27,29.861,30.322,29.821,30.287,1654320,0
2017-03-28,30.237,30.287,30.089,30.198,827716,0
2017-03-29,30.178,30.337,30.109,30.188,697124,0
2017-03-30,30.228,30.337,30.139,30.317,798297,0
2017-03-31,30.347,30.698,30.337,30.605,682052,0
2017-04-03,30.595,30.644,30.198,30.446,838420,0
2017-04-04,30.377,30.495,29.99,30.089,1007323,0
2017-04-05,30.188,30.337,29.98,29.98,751874,0
2017-04-06,30,30.317,29.851,30.307,677355,0
2017-04-07,30.178,30.377,30.119,30.257,701288,0
2017-04-10,30.257,30.465,30.197,30.377,579945,0
2017-04-11,30.327,30.783,30.287,30.773,795884,0
2017-04-12,30.763,30.931,30.416,30.485,549793,0
2017-04-13,30.525,30.615,30.228,30.307,575210,0
2017-04-17,30.317,30.743,30.317,30.723,578700,0
2017-04-18,30.673,30.901,30.575,30.901,837702,0
2017-04-19,30.931,31.09,30.803,30.813,1548541,0
2017-04-20,30.991,31.288,30.823,31.1,791133,0
2017-04-21,31.051,31.159,30.971,31.051,565442,0
2017-04-24,31.427,31.556,31.298,31.467,1532105,0
2017-04-25,31.595,31.665,31.367,31.387,901942,0
2017-04-26,31.377,31.645,31.259,31.635,1362470,0
2017-04-27,32.24,32.904,32.24,32.616,2129974,0
2017-04-28,32.656,32.686,31.838,31.932,2815885,0
2017-05-01,32.23,32.289,31.843,31.863,1462096,0
2017-05-02,31.883,31.992,31.506,31.556,1537324,0
2017-05-03,31.585,31.774,31.372,31.526,775056,0
2017-05-04,31.556,31.774,31.377,31.764,734551,0
2017-05-05,31.893,31.942,31.621,31.942,691145,0
2017-05-08,31.942,32.2,31.942,32.051,989602,0
2017-05-09,32.091,32.101,31.695,31.764,629992,0
2017-05-10,31.714,32.032,31.635,31.992,599721,0
2017-05-11,31.932,32.002,31.665,31.714,782088,0
2017-05-12,31.655,31.962,31.595,31.724,585101,0
2017-05-15,31.784,31.814,31.619,31.695,536329,0
2017-05-16,31.734,31.744,31.457,31.487,630181,0
2017-05-17,31.169,31.279,30.891,31.209,1201319,0
2017-05-18,31.209,31.506,31.076,31.357,1015058,0
2017-05-19,31.457,31.838,31.357,31.665,790498,0
2017-05-22,31.714,31.913,31.625,31.853,1000230,0
2017-05-23,32.002,32.002,31.526,31.576,1243966,0
2017-05-24,31.635,31.705,31.526,31.685,406843,0
2017-05-25,31.833,32.002,31.675,31.814,685584,0
2017-05-26,31.764,31.814,31.576,31.675,656308,0
2017-05-30,31.585,31.69,31.482,31.655,889911,0
2017-05-31,31.724,31.744,31.387,31.595,826594,0
2017-06-01,31.655,32.032,31.585,31.992,1846907,0
2017-06-02,31.962,32.561,31.932,32.19,1016084,0
2017-06-05,32.18,32.438,31.863,31.893,602791,0
2017-06-06,31.774,31.823,31.447,31.576,928941,0
2017-06-07,31.585,31.665,31.407,31.427,977458,0
2017-06-08,31.417,31.487,31.239,31.407,578734,0
2017-06-09,31.487,31.585,31.284,31.407,638272,0
2017-06-12,31.328,31.645,31.249,31.605,681745,0
2017-06-13,31.725,32.243,31.67,32.153,1026078,0
2017-06-14,32.283,32.422,32.053,32.123,981835,0
2017-06-15,31.954,32.307,31.815,32.263,917127,0
2017-06-16,32.133,32.322,31.954,32.063,1656878,0
2017-06-19,32.203,32.482,32.118,32.352,869599,0
2017-06-20,32.253,32.412,32.183,32.243,902330,0
2017-06-21,32.312,32.312,31.81,31.994,553700,0
2017-06-22,31.984,32.427,31.944,32.233,601390,0
2017-06-23,32.233,32.233,31.934,32.014,1189749,0
2017-06-26,32.044,32.726,32.044,32.681,1084678,0
2017-06-27,32.731,32.92,32.502,32.531,949568,0
2017-06-28,32.751,33.149,32.541,33.059,993204,0
2017-06-29,33.059,33.199,32.77,33.059,1758226,0
2017-06-30,33.119,33.418,32.95,33.308,1951970,0
2017-07-03,33.477,33.517,33.039,33.059,566888,0
2017-07-05,33.049,33.398,32.88,33.189,1256073,0
2017-07-06,33.059,33.238,32.76,32.85,979389,0
2017-07-07,32.89,33.423,32.86,33.308,661389,0
2017-07-10,33.169,33.308,32.98,33.109,808232,0
2017-07-11,33.258,33.487,33.129,33.388,1376481,0
2017-07-12,33.587,34.174,33.537,34.085,1922516,0
2017-07-13,34.115,34.135,33.746,34.115,800968,0
2017-07-14,34.105,34.234,33.935,34.105,678726,0
2017-07-17,33.995,34.1,33.856,33.906,946940,0
2017-07-18,33.926,34.14,33.806,33.975,1649368,0
2017-07-19,34.015,34.1,33.876,34.015,1006611,0
2017-07-20,34.045,34.145,33.886,33.916,950068,0
2017-07-21,33.876,33.985,33.766,33.955,472504,0
2017-07-24,33.965,34.164,33.926,34.045,1085485,0
2017-07-25,34.105,34.254,33.906,34.105,1489173,0
2017-07-26,34.115,34.145,33.418,33.577,1376034,0
2017-07-27,34.931,35.349,34.423,34.981,3052550,0
2017-07-28,34.991,35.051,34.493,34.742,1659581,0
2017-07-31,34.832,34.921,34.513,34.583,785090,0
2017-08-01,34.682,34.881,34.613,34.732,1075708,0
2017-08-02,34.702,34.702,34.274,34.593,717817,0
2017-08-03,34.652,34.792,34.513,34.682,587838,0
2017-08-04,34.792,34.792,34.533,34.662,429638,0
2017-08-07,34.792,34.981,34.652,34.921,969395,0
2017-08-08,34.931,35.066,34.837,34.951,692263,0
2017-08-09,34.812,34.931,34.662,34.812,484439,0
2017-08-10,34.802,34.956,34.732,34.752,728755,0
2017-08-11,34.652,34.812,34.463,34.752,505615,0
2017-08-14,34.871,35.2,34.732,35.16,1313637,0
2017-08-15,35.25,35.32,35.051,35.2,681989,0
2017-08-16,35.379,35.738,35.379,35.648,1077078,0
2017-08-17,35.588,35.678,34.881,34.891,994295,0
2017-08-18,35.668,35.668,34.862,35.21,1128658,0
2017-08-21,35.2,35.399,35.081,35.13,614004,0
2017-08-22,35.17,35.399,35.13,35.359,663131,0
2017-08-23,35.22,35.369,35.12,35.24,562519,0
2017-08-24,35.339,35.419,35.12,35.13,614662,0
2017-08-25,35.21,35.419,35.11,35.359,538957,0
2017-08-28,35.409,35.489,34.961,35.011,874851,0
2017-08-29,34.941,35.16,34.871,35.11,567287,0
2017-08-30,35.051,35.14,34.911,35.001,1304720,0
2017-08-31,35.12,35.3,35.001,35.19,702998,0
2017-09-01,35.26,35.469,35.18,35.3,695025,0
2017-09-05,35.27,35.379,35.036,35.091,800762,0
2017-09-06,35.16,35.25,34.543,34.553,1017898,0
2017-09-07,34.642,34.886,34.553,34.623,1045812,0
2017-09-08,34.623,34.762,34.433,34.553,1158167,0
2017-09-11,34.752,35.12,34.642,34.822,1477231,0
2017-09-12,34.852,35.2,34.772,35.19,661653,0
2017-09-13,35.23,35.349,34.926,35.22,1257969,0
2017-09-14,35.27,35.52,35.085,35.32,672112,0
2017-09-15,35.24,35.29,35.02,35.03,993901,0
2017-09-18,35.08,35.23,34.66,34.76,1300081,0
2017-09-19,34.83,34.96,34.59,34.75,1307411,0
2017-09-20,34.79,34.87,34.7,34.75,1733763,0
2017-09-21,34.79,34.86,34.71,34.75,1247222,0
2017-09-22,34.78,35.02,34.72,35.02,1450150,0
2017-09-25,34.95,34.9975,34.61,34.61,1171172,0
2017-09-26,34.59,34.59,34.24,34.26,1303161,0
2017-09-27,34.39,34.43,33.965,34.38,1355097,0
2017-09-28,34.35,34.57,34.195,34.55,1130431,0
2017-09-29,34.54,34.66,34.47,34.5,961750,0
2017-10-02,34.54,34.63,34.385,34.47,1101313,0
2017-10-03,34.55,34.55,34.37,34.49,988589,0
2017-10-04,34.49,34.865,34.41,34.7,2930701,0
2017-10-05,34.72,34.86,34.62,34.67,1357879,0
2017-10-06,34.62,34.82,34.54,34.57,916107,0
2017-10-09,34.35,34.35,33.92,33.95,1260798,0
2017-10-10,34.03,34.39,34.03,34.38,888579,0
2017-10-11,34.39,34.52,34.2,34.25,1117366,0
2017-10-12,34.14,34.405,34.14,34.22,1098883,0
2017-10-13,34.27,34.37,34.15,34.24,585982,0
2017-10-16,34.27,34.4,34.105,34.29,987664,0
2017-10-17,34.26,34.43,34.2,34.34,758455,0
2017-10-18,34.42,34.49,34.19,34.25,781771,0
2017-10-19,34.2,34.31,34.04,34.29,649430,0
2017-10-20,34.32,34.45,34.27,34.33,778611,0
2017-10-23,34.39,34.5,34.07,34.16,1530119,0
2017-10-24,34.15,34.22,33.63,33.78,1722067,0
2017-10-25,33.68,33.69,33.16,33.29,1653840,0
2017-10-26,33.87,35.65,33.87,35.4,3154835,0
2017-10-27,35.47,35.64,34.76,35.62,1972541,0
2017-10-30,35.63,35.63,34.855,35.25,1266556,0
2017-10-31,35.23,35.47,35.065,35.46,1098178,0
2017-11-01,35.51,35.65,35.01,35.06,1184770,0
2017-11-02,35.07,35.6,35.01,35.24,1114824,0
2017-11-03,35.42,35.94,35.36,35.85,941453,0
2017-11-06,35.79,36.37,35.79,36.27,686360,0
2017-11-07,36.34,36.56,36.13,36.14,569497,0
2017-11-08,35.98,35.99,35.465,35.55,869800,0
2017-11-09,35.36,35.56,35.05,35.38,702465,0
2017-11-10,35.22,35.22,34.59,34.8,1651334,0
