Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.0719,4.0995,4.0328,4.0903,555532,0
2005-02-28,4.0926,4.1248,4.0144,4.0305,1227114,0
2005-03-01,4.0374,4.1548,4.0328,4.1478,918709,0
2005-03-02,4.1409,4.1845,4.1181,4.1661,675500,0
2005-03-03,4.1661,4.2951,4.1548,4.2951,1360132,0
2005-03-04,4.2951,4.3274,4.2628,4.2951,1432509,0
2005-03-07,4.2951,4.3641,4.2628,4.3341,644201,0
2005-03-08,4.3341,4.4032,4.3297,4.3732,1084973,0
2005-03-09,4.3711,4.3849,4.272,4.3042,2106045,0
2005-03-10,4.3042,4.3732,4.2951,4.2951,549662,0
2005-03-11,4.2951,4.3481,4.2789,4.3042,929141,0
2005-03-14,4.3134,4.4078,4.3134,4.3919,974777,0
2005-03-15,4.3961,4.4423,4.3961,4.4008,638986,0
2005-03-16,4.4032,4.4423,4.3618,4.4331,878936,0
2005-03-17,4.4239,4.4263,4.3802,4.4056,502060,0
2005-03-18,4.417,4.4239,4.318,4.3549,1408383,0
2005-03-21,4.3641,4.417,4.3364,4.3919,667021,0
2005-03-22,4.4008,4.4609,4.3711,4.4194,542493,0
2005-03-23,4.4122,4.4122,4.3687,4.3871,768083,0
2005-03-24,4.3871,4.4469,4.3871,4.3961,503370,0
2005-03-28,4.3961,4.4308,4.3318,4.3411,749836,0
2005-03-29,4.3435,4.4008,4.3435,4.3732,727007,0
2005-03-30,4.3871,4.4699,4.3871,4.4699,597258,0
2005-03-31,4.463,4.4677,4.4032,4.4285,508588,0
2005-04-01,4.4263,4.4745,4.3618,4.3687,837209,0
2005-04-04,4.3711,4.4008,4.2859,4.3871,479884,0
2005-04-05,4.3778,4.4285,4.3778,4.4101,584868,0
2005-04-06,4.4194,4.4653,4.3941,4.3941,456420,0
2005-04-07,4.3941,4.463,4.3226,4.4331,829381,0
2005-04-08,4.4354,4.4814,4.4239,4.4492,755046,0
2005-04-11,4.4792,4.5088,4.4538,4.5045,1095402,0
2005-04-12,4.5045,4.6076,4.4331,4.601,920671,0
2005-04-13,4.5941,4.5941,4.4331,4.4561,1105184,0
2005-04-14,4.4653,4.5388,4.4514,4.5251,1194504,0
2005-04-15,4.7231,4.7231,4.3919,4.4445,2074101,0
2005-04-18,4.4469,4.5022,4.2951,4.3203,2405974,0
2005-04-19,4.3318,4.7597,4.3318,4.732,4015837,0
2005-04-20,4.7419,4.8243,4.6122,4.631,2435321,0
2005-04-21,4.667,4.8243,4.667,4.7548,1566172,0
2005-04-22,4.7572,4.769,4.4745,4.4998,1882405,0
2005-04-25,4.5388,4.6122,4.5367,4.5643,1029545,0
2005-04-26,4.5553,4.5553,4.3571,4.3594,1560302,0
2005-04-27,4.3502,4.4699,4.3457,4.4399,1566172,0
2005-04-28,4.4399,4.4399,4.3364,4.3388,710712,0
2005-04-29,4.3687,4.4008,4.2904,4.3711,904367,0
2005-05-02,4.3778,4.4217,4.3778,4.4008,430998,0
2005-05-03,4.4008,4.4469,4.3711,4.3711,747876,0
2005-05-04,4.3711,4.4975,4.3711,4.4906,615511,0
2005-05-05,4.4745,4.4975,4.3711,4.3895,486409,0
2005-05-06,4.4056,4.4354,4.3641,4.3778,558785,0
2005-05-09,4.3711,4.4008,4.3226,4.3732,1298844,0
2005-05-10,4.3732,4.4056,4.3364,4.3364,445984,0
2005-05-11,4.3457,4.4469,4.3112,4.4101,588130,0
2005-05-12,4.4146,4.4699,4.3134,4.3226,468808,0
2005-05-13,4.3318,4.4975,4.3042,4.4399,1744835,0
2005-05-16,4.4331,4.4998,4.4101,4.4399,626599,0
2005-05-17,4.417,4.5251,4.4101,4.5251,785693,0
2005-05-18,4.5481,4.7024,4.5481,4.674,1158656,0
2005-05-19,4.6358,4.6906,4.6241,4.672,777212,0
2005-05-20,4.6761,4.7187,4.6285,4.7024,723741,0
2005-05-23,4.7094,4.8243,4.7094,4.7671,794171,0
2005-05-24,4.7597,4.7597,4.7163,4.732,678767,0
2005-05-25,4.7231,4.7231,4.5692,4.631,534657,0
2005-05-26,4.6358,4.7478,4.6358,4.7419,599866,0
2005-05-27,4.7503,4.7784,4.6787,4.7394,406867,0
2005-05-31,4.7301,4.8371,4.6931,4.8105,567927,0
2005-06-01,4.8016,4.8939,4.8016,4.8243,646807,0
2005-06-02,4.806,4.8708,4.7715,4.8421,550319,0
2005-06-03,4.8396,4.8939,4.8105,4.8839,554871,0
2005-06-06,4.8839,4.9004,4.8609,4.8839,505975,0
2005-06-07,4.9004,4.9759,4.8914,4.9299,636373,0
2005-06-08,4.9299,4.9369,4.8776,4.8839,537263,0
2005-06-09,4.8776,4.9088,4.8609,4.8609,908274,0
2005-06-10,4.847,4.9161,4.8371,4.8979,517050,0
2005-06-13,4.8801,4.9394,4.8609,4.9088,392520,0
2005-06-14,4.9019,4.953,4.8776,4.953,450551,0
2005-06-15,4.9857,4.9857,4.9044,4.953,685940,0
2005-06-16,4.9464,5.0217,4.9299,5.0129,470113,0
2005-06-17,5.0217,5.0315,4.9719,4.9719,1259716,0
2005-06-20,4.9579,5.0154,4.8939,4.9063,1060846,0
2005-06-21,4.9229,4.9394,4.8959,4.9319,1261021,0
2005-06-22,4.9464,4.9464,4.8564,4.8683,1161263,0
2005-06-23,4.8889,4.918,4.8539,4.918,866543,0
2005-06-24,4.4101,4.5206,4.1135,4.1845,6143407,0
2005-06-27,4.1639,4.1639,4.0099,4.0512,2684393,0
2005-06-28,4.065,4.1018,4.003,4.0122,1206909,0
2005-06-29,4.0257,4.0858,4.0235,4.0836,1635933,0
2005-06-30,4.1018,4.1226,4.0766,4.0973,908274,0
2005-07-01,4.0995,4.1572,4.0973,4.1454,1073888,0
2005-07-05,4.1157,4.1478,4.088,4.1409,940875,0
2005-07-06,4.1409,4.1686,4.1018,4.1248,638330,0
2005-07-07,4.0328,4.1135,3.9867,4.0672,480548,0
2005-07-08,4.0742,4.1732,4.0742,4.1709,944780,0
2005-07-11,4.1409,4.203,4.1248,4.1938,951963,0
2005-07-12,4.1639,4.2099,4.1157,4.1524,1680925,0
2005-07-13,4.1572,4.1984,4.1018,4.1616,1291668,0
2005-07-14,4.1616,4.2398,4.1226,4.1271,978694,0
2005-07-15,4.1295,4.1639,4.0191,4.1478,1727876,0
2005-07-18,4.1203,4.1478,4.0467,4.1387,1120828,0
2005-07-19,4.1409,4.2951,4.134,4.2628,1680276,0
2005-07-20,4.2628,4.3318,4.2537,4.3318,1778074,0
2005-07-21,4.3411,4.3411,4.2168,4.2216,663121,0
2005-07-22,4.2421,4.2813,4.2123,4.2582,522275,0
2005-07-25,4.2582,4.2582,4.2191,4.2283,891319,0
2005-07-26,4.2307,4.2307,4.1409,4.1961,749836,0
2005-07-27,4.1869,4.2007,4.1109,4.18,831986,0
2005-07-28,4.18,4.2491,4.1572,4.2491,630512,0
2005-07-29,4.2168,4.2216,4.1409,4.1409,579656,0
2005-08-01,4.1409,4.2675,4.1409,4.2606,490320,0
2005-08-02,4.2606,4.309,4.2329,4.2951,865240,0
2005-08-03,4.2789,4.2904,4.2099,4.2146,438820,0
2005-08-04,4.1984,4.2904,4.1778,4.2376,903704,0
2005-08-05,4.2491,4.2766,4.1478,4.1548,385353,0
2005-08-08,4.1616,4.2398,4.1593,4.2216,473365,0
2005-08-09,4.2238,4.2698,4.1639,4.2099,613560,0
2005-08-10,4.2168,4.2997,4.203,4.226,508588,0
2005-08-11,4.2398,4.3134,4.2329,4.2951,490983,0
2005-08-12,4.2836,4.3411,4.2329,4.2997,809170,0
2005-08-15,4.2951,4.318,4.2859,4.2904,994994,0
2005-08-16,4.2766,4.2997,4.2444,4.2491,929793,0
2005-08-17,4.2628,4.272,4.2398,4.2559,430998,0
2005-08-18,4.2398,4.2398,4.1916,4.1938,386657,0
2005-08-19,4.1938,4.2168,4.18,4.1869,201483,0
2005-08-22,4.2099,4.2168,4.1869,4.203,652029,0
2005-08-23,4.1938,4.2859,4.1869,4.2329,406213,0
2005-08-24,4.2329,4.2951,4.2191,4.2537,289493,0
2005-08-25,4.2491,4.2836,4.2329,4.272,638330,0
2005-08-26,4.2559,4.2582,4.1593,4.2421,519012,0
2005-08-29,4.2329,4.2997,4.2216,4.2951,271246,0
2005-08-30,4.2836,4.2836,4.18,4.2238,644857,0
2005-08-31,4.2398,4.325,4.1755,4.3158,751790,0
2005-09-01,4.318,4.318,4.2675,4.2859,391863,0
2005-09-02,4.2859,4.2951,4.1755,4.2398,595957,0
2005-09-06,4.2491,4.2491,4.1984,4.2329,742011,0
2005-09-07,4.2398,4.2491,4.1984,4.2238,498804,0
2005-09-08,4.2238,4.226,4.1639,4.1686,404902,0
2005-09-09,4.1869,4.2216,4.1686,4.2007,364481,0
2005-09-12,4.1639,4.2859,4.1639,4.2628,579656,0
2005-09-13,4.2606,4.2997,4.2168,4.2559,315583,0
2005-09-14,4.2744,4.2744,4.2491,4.2559,474030,0
2005-09-15,4.2789,4.318,4.2491,4.2675,622688,0
2005-09-16,4.2997,4.2997,4.0788,4.1409,2568981,0
2005-09-19,4.1593,4.1593,3.9685,4.0235,1064763,0
2005-09-20,3.973,4.028,3.812,3.8533,1320359,0
2005-09-21,3.8488,3.9316,3.8188,3.8902,899142,0
2005-09-22,3.9041,3.9708,3.8533,3.9408,790900,0
2005-09-23,3.9432,4.0328,3.9176,4.0328,638986,0
2005-09-26,4.065,4.1203,4.0099,4.1086,901763,0
2005-09-27,4.1248,4.18,4.088,4.1478,1298178,0
2005-09-28,4.1478,4.2467,4.134,4.1984,867196,0
2005-09-29,4.2123,4.2675,4.1639,4.2628,618774,0
2005-09-30,4.2628,4.3849,4.226,4.3711,751140,0
2005-10-03,4.3941,4.4883,4.3871,4.4792,999555,0
2005-10-04,4.486,4.516,4.4008,4.4377,982600,0
2005-10-05,4.4239,4.4377,4.3549,4.4008,1122131,0
2005-10-06,4.4032,4.5088,4.3985,4.4768,1073888,0
2005-10-07,4.4836,4.5251,4.417,4.516,678767,0
2005-10-10,4.5022,4.5088,4.4469,4.5022,1072574,0
2005-10-11,4.5045,4.5481,4.4056,4.417,1243405,0
2005-10-12,4.3941,4.4285,4.3112,4.3274,953910,0
2005-10-13,4.318,4.3711,4.272,4.318,1159959,0
2005-10-14,4.7548,4.8149,4.5112,4.7231,7144916,0
2005-10-17,4.7345,4.9063,4.7301,4.8708,3037794,0
2005-10-18,4.8708,5.0217,4.8539,4.9394,2360330,0
2005-10-19,4.9004,4.9669,4.847,4.8658,2855219,0
2005-10-20,4.8658,4.9229,4.7548,4.806,2352521,0
2005-10-21,4.8243,4.8708,4.7808,4.7853,2388374,0
2005-10-24,4.8016,4.9044,4.8016,4.8776,3978669,0
2005-10-25,4.8776,4.9019,4.8371,4.8609,2990854,0
2005-10-26,4.8609,4.9624,4.8308,4.8351,4208842,0
2005-10-27,4.8243,4.9204,4.732,4.7394,2388374,0
2005-10-28,4.7458,4.8149,4.7458,4.7784,1855669,0
2005-10-31,4.7853,5.0104,4.7853,4.9669,2863703,0
2005-11-01,4.9644,4.9644,4.8751,4.9019,1135187,0
2005-11-02,4.8708,5.068,4.8708,5.0583,2277528,0
2005-11-03,5.072,5.1924,5.0359,5.072,1397293,0
2005-11-04,4.9857,5.0315,4.9254,4.9624,2043448,0
2005-11-07,4.9784,5.1238,4.9644,5.1002,2488784,0
2005-11-08,5.0769,5.1214,5.0129,5.1002,1729824,0
2005-11-09,5.0953,5.1382,5.0449,5.1145,2418367,0
2005-11-10,5.1145,5.1924,5.0568,5.188,1792432,0
2005-11-11,5.1693,5.2142,5.1465,5.1555,845026,0
2005-11-14,5.2142,5.3618,5.1787,5.3129,2445748,0
2005-11-15,5.2989,5.3799,5.2964,5.3034,2450322,0
2005-11-16,5.2989,5.3394,5.2014,5.2063,1261667,0
2005-11-17,5.2142,5.3899,5.2142,5.3706,1258410,0
2005-11-18,5.4486,5.5507,5.4436,5.4965,1708969,0
2005-11-21,5.534,5.5926,5.489,5.5457,2284053,0
2005-11-22,5.5457,5.6277,5.4461,5.5082,1465107,0
2005-11-23,5.4722,5.5246,5.221,5.4629,3675468,0
2005-11-25,5.4722,5.5082,5.4436,5.4747,704193,0
2005-11-28,5.4767,5.489,5.3754,5.3799,1345135,0
2005-11-29,5.413,5.4767,5.3899,5.4224,1233636,0
2005-11-30,5.4224,5.5951,5.4224,5.5838,1824372,0
2005-12-01,5.6139,5.7047,5.5838,5.6924,1783293,0
2005-12-02,5.681,5.681,5.5082,5.5507,1502918,0
2005-12-05,5.4871,5.6069,5.4319,5.5769,2878045,0
2005-12-06,5.5789,5.6139,5.4965,5.5226,1009344,0
2005-12-07,5.5157,5.5157,5.4081,5.4367,1373169,0
2005-12-08,5.453,5.5315,5.4249,5.5038,1300152,0
2005-12-09,5.5038,5.5107,5.4722,5.498,1026298,0
2005-12-12,5.5201,5.6613,5.4965,5.6444,1172348,0
2005-12-13,5.6139,5.677,5.5976,5.6371,1416196,0
2005-12-14,5.6524,5.6746,5.5902,5.6139,1787859,0
2005-12-15,5.6001,5.6021,5.4604,5.4871,2223415,0
2005-12-16,5.4747,5.6045,5.3944,5.4649,2310136,0
2005-12-19,5.4722,5.5926,5.4649,5.5433,1943692,0
2005-12-20,5.5507,5.6613,5.5226,5.5651,1287100,0
2005-12-21,5.5651,5.5838,5.4722,5.5082,1157354,0
2005-12-22,5.5082,5.5226,5.451,5.4579,1163215,0
2005-12-23,5.4174,5.4412,5.3944,5.4249,2650490,0
2005-12-27,5.4056,5.4965,5.373,5.3944,2459439,0
2005-12-28,5.3944,5.5744,5.3944,5.5507,1242762,0
2005-12-29,5.5551,5.5838,5.4555,5.4555,1081056,0
2005-12-30,5.4392,5.4392,5.3479,5.3824,763525,0
2006-01-03,5.4012,5.6568,5.3944,5.6524,1850452,0
2006-01-04,5.6524,5.7328,5.6326,5.681,1405775,0
2006-01-05,5.7589,5.7791,5.6001,5.6301,1409693,0
2006-01-06,5.7816,5.8656,5.7678,5.8221,3170151,0
2006-01-09,5.8049,6.0758,5.8049,6.0201,2184935,0
2006-01-10,6.0201,6.2391,5.9721,6.1626,2261232,0
2006-01-11,6.1468,6.1721,6.0417,6.0708,1635297,0
2006-01-12,6.0758,6.1336,5.9243,5.9406,2079320,0
2006-01-13,5.9456,5.986,5.9311,5.9519,1133226,0
2006-01-17,5.9662,6.0565,5.9431,6.0106,2010855,0
2006-01-18,6.0082,6.1996,5.9923,6.1996,2452926,0
2006-01-19,6.2041,6.2391,6.0896,6.1035,1670488,0
2006-01-20,6.3651,6.8122,6.2506,6.7341,7287707,0
2006-01-23,6.7267,6.7267,6.2736,6.4484,3916072,0
2006-01-24,6.4804,6.6457,6.4662,6.596,1730485,0
2006-01-25,6.598,6.598,6.4617,6.517,996298,0
2006-01-26,6.5501,6.5776,6.5036,6.5362,1458584,0
2006-01-27,6.4937,6.5826,6.4439,6.5401,1038031,0
2006-01-30,6.5801,6.6601,6.5801,6.6256,1401204,0
2006-01-31,6.6256,6.6601,6.5615,6.6096,1793731,0
2006-02-01,6.6116,6.6116,6.2185,6.4307,4987356,0
2006-02-02,6.435,6.5776,6.4307,6.4849,1914999,0
2006-02-03,6.4874,6.5476,6.4187,6.4187,1375127,0
2006-02-06,6.4706,7.0928,6.4637,6.8624,6089277,0
2006-02-07,6.8575,6.9014,6.6852,6.6946,2541608,0
2006-02-08,6.7864,6.7864,6.4824,6.6071,1995194,0
2006-02-09,6.6071,6.8283,6.5851,6.6783,2563111,0
2006-02-10,6.6783,6.7518,6.5886,6.7109,2862403,0
2006-02-13,6.7109,6.7203,6.6186,6.6414,3660481,0
2006-02-14,6.6665,7.0273,6.6506,6.9921,2780244,0
2006-02-15,6.9779,6.9799,6.8303,6.89,2274269,0
2006-02-16,6.9014,7.01,6.899,6.9635,2880654,0
2006-02-17,6.9966,7.1225,6.9409,7.0973,1729177,0
2006-02-21,7.0973,7.1388,7.0159,7.1023,2002375,0
2006-02-22,7.1048,7.2655,7.1023,7.1936,1958695,0
2006-02-23,7.1985,7.2305,7.1293,7.2003,986514,0
2006-02-24,7.2073,7.2073,7.1531,7.1678,1437061,0
2006-02-27,7.1985,7.2583,7.1531,7.1985,1253849,0
2006-02-28,7.1753,7.1847,7.0928,7.1023,1208202,0
2006-03-01,7.1248,7.2774,7.0953,7.2256,3704172,0
2006-03-02,7.2256,7.3549,7.2188,7.2463,2324479,0
2006-03-03,7.2394,7.5247,7.2232,7.4882,2815454,0
2006-03-06,7.3609,7.5247,7.338,7.3594,1863494,0
2006-03-07,7.3549,7.4195,7.3105,7.4145,2288621,0
2006-03-08,7.4004,7.4289,7.2305,7.3317,1603346,0
2006-03-09,7.3317,7.4289,7.3317,7.3825,1027589,0
2006-03-10,7.3659,7.4926,7.308,7.4605,960436,0
2006-03-13,7.4975,7.6095,7.4378,7.454,1577907,0
2006-03-14,7.4378,7.5754,7.4004,7.5711,1643112,0
2006-03-15,7.5987,7.8692,7.5473,7.8153,2477705,0
2006-03-16,7.8667,7.8712,7.6708,7.6811,1635933,0
2006-03-17,7.6994,7.7966,7.6762,7.7531,1448809,0
2006-03-20,7.799,7.9278,7.7596,7.8972,1683536,0
2006-03-21,7.8667,7.9832,7.7828,7.8761,1332746,0
2006-03-22,7.8513,7.9747,7.799,7.9535,1383589,0
2006-03-23,7.9535,8.1119,7.9204,8.0907,1674407,0
2006-03-24,8.1262,8.183,8.0147,8.1262,983257,0
2006-03-27,8.0557,8.102,7.9392,8.0931,1202998,0
2006-03-28,8.0309,8.1692,7.9323,7.9722,1138439,0
2006-03-29,8.1189,8.1189,7.9298,8.0625,872403,0
2006-03-30,8.0956,8.1534,7.9895,8.0719,740046,0
2006-03-31,8.0492,8.1924,8.0374,8.098,993692,0
2006-04-03,8.1736,8.3853,8.065,8.1415,2248834,0
2006-04-04,8.1262,8.3167,8.0838,8.2817,1564863,0
2006-04-05,8.335,8.3942,8.2817,8.3621,1398593,0
2006-04-06,8.3646,8.3646,8.2017,8.3216,1459236,0
2006-04-07,8.3448,8.7451,8.335,8.5971,3895210,0
2006-04-10,8.5971,8.5971,8.44,8.4915,1399252,0
2006-04-11,8.482,8.6341,8.44,8.565,2040841,0
2006-04-12,8.5807,8.6429,8.517,8.6291,1830898,0
2006-04-13,8.6497,8.7189,8.482,8.519,2260578,0
2006-04-17,8.482,8.9059,8.447,8.6887,3847604,0
2006-04-18,8.7643,8.829,8.1534,8.2082,6125137,0
2006-04-19,7.9767,7.9767,7.4264,7.8736,6496791,0
2006-04-20,7.8736,7.8736,7.6426,7.7319,2789374,0
2006-04-21,7.7339,7.7414,7.4926,7.5247,2426837,0
2006-04-24,7.4629,7.5642,7.3634,7.5408,3064528,0
2006-04-25,7.5113,7.5247,7.308,7.3634,2327742,0
2006-04-26,7.3224,7.4723,7.3224,7.343,1620939,0
2006-04-27,7.2305,7.306,7.079,7.1363,2218198,0
2006-04-28,6.9921,7.3199,6.9897,7.2725,2282745,0
2006-05-01,7.2799,7.2799,6.9561,6.9799,1998467,0
2006-05-02,6.968,6.9779,6.7568,6.9315,3605063,0
2006-05-03,6.9522,7.1048,6.9522,7.0598,1693964,0
2006-05-04,7.0598,7.1433,7.0248,7.0465,1223208,0
2006-05-05,7.079,7.1338,7.0371,7.0741,2199939,0
2006-05-08,7.0504,7.1136,6.929,6.9315,1332090,0
2006-05-09,6.9315,6.9705,6.8397,6.899,2112568,0
2006-05-10,6.9014,6.9088,6.7267,6.8189,1450751,0
2006-05-11,6.8097,6.8214,6.5731,6.5731,1190602,0
2006-05-12,6.4257,6.7612,6.4257,6.7129,2698085,0
2006-05-15,6.6315,6.7568,6.5801,6.6531,3007802,0
2006-05-16,6.6414,6.745,6.6,6.6921,2006283,0
2006-05-17,6.6645,6.7543,6.5036,6.552,1680276,0
2006-05-18,6.5826,6.7722,6.4484,6.4804,3150601,0
2006-05-19,6.4617,6.7888,6.3867,6.7153,4671124,0
2006-05-22,6.6315,6.6315,6.3241,6.4414,3682007,0
2006-05-23,6.4804,6.596,6.2666,6.2925,2604197,0
2006-05-24,6.3076,6.4532,6.2272,6.3817,3297957,0
2006-05-25,6.3887,6.6783,6.3724,6.6206,3243839,0
2006-05-26,6.6186,6.7682,6.6186,6.6621,1096064,0
2006-05-30,6.6161,6.6946,6.5194,6.5381,1698530,0
2006-05-31,6.591,6.7637,6.5401,6.7405,2936722,0
2006-06-01,6.8097,6.968,6.7888,6.9201,3517035,0
2006-06-02,6.9014,6.9014,6.7203,6.7341,1806764,0
2006-06-05,6.7109,6.7341,6.4706,6.4898,2406636,0
2006-06-06,6.517,6.554,6.3606,6.439,2010198,0
2006-06-07,6.4439,6.6551,6.4414,6.4804,2017369,0
2006-06-08,6.4637,6.559,6.2506,6.5501,2037591,0
2006-06-09,6.5501,6.8323,6.5501,6.669,3067784,0
2006-06-12,6.6645,6.6645,6.515,6.596,3381412,0
2006-06-13,6.596,6.7227,6.5362,6.63,2949773,0
2006-06-14,6.6206,6.7153,6.6096,6.6601,2703303,0
2006-06-15,6.7381,6.8575,6.7015,6.8097,1926086,0
2006-06-16,6.8027,6.9014,6.674,6.6946,2544216,0
2006-06-19,6.7252,6.7381,6.5851,6.6877,1382956,0
2006-06-20,6.6852,6.7612,6.6048,6.7129,1303401,0
2006-06-21,6.7252,6.8214,6.7109,6.7341,1973026,0
2006-06-22,6.7252,6.8122,6.6783,6.7518,715924,0
2006-06-23,6.7702,6.9315,6.7252,6.8624,1000859,0
2006-06-26,6.895,6.9779,6.7839,6.8575,1912400,0
2006-06-27,6.8491,6.9409,6.7978,6.8467,1232333,0
2006-06-28,6.8491,6.8782,6.7425,6.8214,875024,0
2006-06-29,6.8397,7.159,6.8397,7.1482,1991952,0
2006-06-30,7.1658,7.2305,7.1023,7.1112,2467924,0
2006-07-03,7.1112,7.2138,7.0184,7.159,793517,0
2006-07-05,7.12,7.1293,6.9201,6.9824,1620939,0
2006-07-06,6.9705,7.0623,6.9498,6.9635,1605946,0
2006-07-07,6.9473,7.0415,6.8807,6.9038,692459,0
2006-07-10,6.9108,7.0973,6.9108,6.9872,998911,0
2006-07-11,6.9635,6.9824,6.8643,6.9705,1375127,0
2006-07-12,6.9561,6.973,6.7568,6.7593,1128660,0
2006-07-13,6.7317,6.7341,6.5106,6.5776,1804170,0
2006-07-14,6.5731,6.5776,6.3511,6.5036,1409029,0
2006-07-17,6.5935,6.6433,6.4577,6.4824,890673,0
2006-07-18,6.4987,6.5501,6.3354,6.5194,959131,0
2006-07-19,6.9522,7.001,6.7015,6.8442,2936081,0
2006-07-20,6.8831,6.9409,6.7682,6.7795,3164293,0
2006-07-21,6.7637,6.7637,6.3176,6.3699,2611365,0
2006-07-24,6.4162,6.6783,6.4162,6.6433,1137133,0
2006-07-25,6.628,6.7593,6.5826,6.6783,954568,0
2006-07-26,6.6457,6.6457,6.4114,6.5219,1591599,0
2006-07-27,6.4987,6.6601,6.4484,6.4922,1138439,0
2006-07-28,6.5801,6.7203,6.5565,6.6096,1362077,0
2006-07-31,6.5401,6.6048,6.4824,6.5731,1510744,0
2006-08-01,6.5036,6.591,6.4439,6.559,1009344,0
2006-08-02,6.5801,6.628,6.4804,6.517,564658,0
2006-08-03,6.4779,6.6186,6.4024,6.5634,1317743,0
2006-08-04,6.6231,6.6852,6.4187,6.4662,977381,0
2006-08-07,6.4282,6.4617,6.3032,6.3196,1302750,0
2006-08-08,6.3241,6.4232,6.2116,6.2416,1692658,0
2006-08-09,6.255,6.3013,6.0896,6.1266,1291668,0
2006-08-10,6.1128,6.179,6.0565,6.1361,1557041,0
2006-08-11,6.138,6.1676,6.0565,6.0802,880892,0
2006-08-14,6.1177,6.1946,6.0432,6.0526,965002,0
2006-08-15,6.1361,6.3329,6.1361,6.3241,940875,0
2006-08-16,6.3241,6.5776,6.3013,6.5268,1311220,0
2006-08-17,6.5036,6.5682,6.4731,6.5219,842422,0
2006-08-18,6.5451,6.559,6.3427,6.3887,627895,0
2006-08-21,6.3556,6.3724,6.2925,6.3285,601166,0
2006-08-22,6.3427,6.3842,6.1266,6.2066,1814590,0
2006-08-23,6.2041,6.2466,6.1266,6.1741,1669184,0
2006-08-24,6.1766,6.1946,6.1177,6.138,1793074,0
2006-08-25,6.1361,6.1809,6.1083,6.179,1009985,0
2006-08-28,6.1651,6.2716,6.1651,6.2041,550319,0
2006-08-29,6.2116,6.2141,6.0708,6.138,1124090,0
2006-08-30,6.1493,6.2466,6.1448,6.179,922617,0
2006-08-31,6.2185,6.2321,6.1241,6.1518,994354,0
2006-09-01,6.1577,6.2876,6.1405,6.2321,569226,0
2006-09-05,6.2321,6.2599,6.1971,6.2272,668337,0
2006-09-06,6.1878,6.1922,6.0225,6.0417,1240155,0
2006-09-07,6.0106,6.0275,5.9031,5.9193,1228415,0
2006-09-08,5.9243,6.0082,5.9145,5.9519,719189,0
2006-09-11,5.9286,5.9701,5.8522,5.9662,1464462,0
2006-09-12,5.9816,6.2575,5.9816,6.1902,2116483,0
2006-09-13,6.1721,6.2486,6.1626,6.2272,959782,0
2006-09-14,6.1878,6.2041,6.0683,6.179,837209,0
2006-09-15,6.2272,6.3032,6.1601,6.2781,1668541,0
2006-09-18,6.2416,6.2831,6.1448,6.1493,712673,0
2006-09-19,6.1493,6.1493,5.9481,6.1266,2008893,0
2006-09-20,6.1567,6.2969,6.1448,6.2486,1050414,0
2006-09-21,6.2736,6.3176,6.097,6.1518,732224,0
2006-09-22,6.1035,6.1291,6.0042,6.0615,603779,0
2006-09-25,6.0758,6.2272,6.0181,6.1809,697014,0
2006-09-26,6.1577,6.2391,6.1058,6.1696,803953,0
2006-09-27,6.1361,6.2021,6.066,6.1721,952610,0
2006-09-28,6.1809,6.3216,6.1809,6.2781,1006732,0
2006-09-29,6.2806,6.3126,6.0393,6.0477,1107799,0
2006-10-02,6.0477,6.099,5.9544,6.0565,1340575,0
2006-10-03,6.059,6.2116,5.9681,6.1766,1640500,0
2006-10-04,6.1577,6.2486,6.1405,6.2321,2771766,0
2006-10-05,6.2416,6.2666,6.1721,6.2391,1860231,0
2006-10-06,6.2116,6.2141,6.1493,6.1766,2015411,0
2006-10-09,6.1493,6.3631,6.097,6.3427,1441635,0
2006-10-10,6.3261,6.3261,6.1853,6.2091,1245376,0
2006-10-11,6.1828,6.2371,6.0733,6.1217,747224,0
2006-10-12,6.1361,6.3402,6.1361,6.3402,1112357,0
2006-10-13,6.3378,6.5565,6.3378,6.5565,2402072,0
2006-10-16,6.5381,6.7341,6.5381,6.7292,1783293,0
2006-10-17,6.2831,6.2831,5.9051,5.9681,8496563,0
2006-10-18,5.9816,6.0018,5.6682,5.7328,3455090,0
2006-10-19,5.7304,5.8157,5.681,5.7353,1891536,0
2006-10-20,5.7496,5.7496,5.5862,5.6213,1224507,0
2006-10-23,5.5838,5.6001,5.498,5.5201,2255363,0
2006-10-24,5.5038,5.5365,5.3849,5.4367,3569851,0
2006-10-25,5.453,5.5926,5.451,5.5532,2336214,0
2006-10-26,5.5902,5.5902,5.4224,5.4674,2057806,0
2006-10-27,5.451,5.5271,5.3643,5.4269,1656808,0
2006-10-30,5.4224,5.498,5.3754,5.4294,1749396,0
2006-10-31,5.4174,5.4461,5.3593,5.3919,3457052,0
2006-11-01,5.4174,5.4412,5.2989,5.3034,2728091,0
2006-11-02,5.2804,5.3499,5.2186,5.2989,2321869,0
2006-11-03,5.3034,5.3369,5.2038,5.2522,1480097,0
2006-11-06,5.3009,5.3524,5.2186,5.3302,1132573,0
2006-11-07,5.3302,5.3919,5.2941,5.3233,1369914,0
2006-11-08,5.2941,5.3799,5.2472,5.3394,1009344,0
2006-11-09,5.3459,5.413,5.2989,5.3754,2904781,0
2006-11-10,5.3754,5.4412,5.3667,5.4224,1067368,0
2006-11-13,5.3944,5.4787,5.3899,5.451,1303401,0
2006-11-14,5.4555,5.6568,5.413,5.6444,2915218,0
2006-11-15,5.679,5.8271,5.6524,5.7521,4602666,0
2006-11-16,5.7911,5.7984,5.7304,5.7541,1771561,0
2006-11-17,5.7521,5.7521,5.6351,5.6568,889372,0
2006-11-20,5.7165,5.7209,5.6588,5.6973,740701,0
2006-11-21,5.6973,5.6973,5.5926,5.6879,2412502,0
2006-11-22,5.6829,5.7304,5.6164,5.6213,1498357,0
2006-11-24,5.5838,5.6682,5.5651,5.6188,390567,0
2006-11-27,5.5601,5.6444,5.4412,5.4649,1636588,0
2006-11-28,5.4555,5.4767,5.3618,5.3799,2076704,0
2006-11-29,5.4199,5.494,5.4199,5.4915,1504881,0
2006-11-30,5.494,5.5315,5.4269,5.489,1104534,0
2006-12-01,5.5433,5.5744,5.4224,5.5226,1817854,0
2006-12-04,5.5433,5.6396,5.5365,5.5838,949348,0
2006-12-05,5.6139,5.6213,5.5038,5.5838,1725915,0
2006-12-06,5.5838,5.6119,5.5315,5.5838,981301,0
2006-12-07,5.5976,5.6069,5.4747,5.5082,1363387,0
2006-12-08,5.4915,5.5132,5.4174,5.4367,2101489,0
2006-12-11,5.4392,5.4915,5.4174,5.4412,1760469,0
2006-12-12,5.4224,5.4412,5.2917,5.3345,1941736,0
2006-12-13,5.3706,5.3874,5.2759,5.2873,963699,0
2006-12-14,5.2989,5.3278,5.2304,5.2759,2879351,0
2006-12-15,5.2828,5.3325,5.221,5.221,1637893,0
2006-12-18,5.221,5.4224,5.221,5.4199,2949122,0
2006-12-19,5.3944,5.5019,5.3218,5.4604,3419237,0
2006-12-20,5.5038,5.6371,5.4787,5.5902,4090825,0
2006-12-21,5.6588,5.7304,5.6444,5.6879,2902176,0
2006-12-22,5.6879,5.8073,5.6879,5.6973,1871969,0
2006-12-26,5.7116,5.8024,5.7023,5.7984,1185382,0
2006-12-27,5.8093,5.8404,5.7639,5.8271,1626802,0
2006-12-28,5.8271,5.8591,5.8133,5.8316,1206253,0
2006-12-29,5.8428,5.8701,5.7614,5.7614,1247985,0
2007-01-03,5.7911,5.7911,5.642,5.6879,3504646,0
2007-01-04,5.6879,5.6879,5.5744,5.6549,1793074,0
2007-01-05,5.5246,5.6524,5.5246,5.5601,1622888,0
2007-01-08,5.5507,5.5887,5.5,5.5651,1364687,0
2007-01-09,5.5482,5.5838,5.4871,5.5744,1686146,0
2007-01-10,5.5271,5.5414,5.4697,5.534,1734397,0
2007-01-11,5.5507,5.5887,5.5181,5.5887,1695924,0
2007-01-12,5.567,5.5862,5.5082,5.5862,866543,0
2007-01-16,5.5862,5.5976,5.5019,5.5315,1796986,0
2007-01-17,5.5107,5.5813,5.5107,5.5576,812423,0
2007-01-18,5.5507,5.6069,5.5082,5.5201,1695264,0
2007-01-19,5.534,5.534,5.4461,5.5201,1422070,0
2007-01-22,5.7816,6.2486,5.7816,5.8656,9318124,0
2007-01-23,5.8656,5.9286,5.8004,5.8775,3457703,0
2007-01-24,5.8961,5.9968,5.8726,5.9662,2290572,0
2007-01-25,5.9791,5.9791,5.7773,5.8024,2418367,0
2007-01-26,5.8093,5.9145,5.8049,5.9011,1126705,0
2007-01-29,5.8819,5.9125,5.8316,5.8636,1075844,0
2007-01-30,5.8887,5.9145,5.8271,5.9011,1113669,0
2007-01-31,5.8867,5.9286,5.8181,5.8819,931089,0
2007-02-01,5.8775,5.9993,5.8676,5.9701,3212545,0
2007-02-02,5.9816,6.0318,5.9286,6.0131,1992589,0
2007-02-05,5.9593,5.9816,5.8497,5.8842,1378381,0
2007-02-06,5.8726,5.8961,5.7841,5.8775,1079755,0
2007-02-07,5.8775,5.9904,5.8522,5.9791,1004123,0
2007-02-08,5.9741,5.986,5.9336,5.9662,1668541,0
2007-02-09,5.9593,5.9904,5.8961,5.9361,1018470,0
2007-02-12,5.9361,5.9662,5.8316,5.8961,721907,0
2007-02-13,5.8961,5.9193,5.838,5.9193,722443,0
2007-02-14,5.9243,5.9662,5.9011,5.9051,1620233,0
2007-02-15,5.8961,5.9681,5.8341,5.8726,1926086,0
2007-02-16,5.8726,5.9125,5.8049,5.8961,1089541,0
2007-02-20,5.8842,6.1448,5.8591,6.1291,2280788,0
2007-02-21,6.1128,6.2021,6.0921,6.1542,2283402,0
2007-02-22,6.1721,6.1996,6.1241,6.1542,1601379,0
2007-02-23,6.1542,6.2091,6.1202,6.1853,1375774,0
2007-02-26,6.1922,6.2141,6.1493,6.1542,1621585,0
2007-02-27,5.8616,6.0565,5.8616,5.9051,2642019,0
2007-02-28,5.9051,5.9741,5.8473,5.9286,2027799,0
2007-03-01,5.8271,5.9381,5.7961,5.8887,1611970,0
2007-03-02,5.8201,5.8656,5.7773,5.8133,1558997,0
2007-03-05,5.7911,5.8726,5.7259,5.7639,2237755,0
2007-03-06,5.8049,5.8795,5.6904,5.8546,2612024,0
2007-03-07,5.8591,6.1316,5.8448,6.0201,2476397,0
2007-03-08,6.0565,6.1035,5.9243,5.9501,2481614,0
2007-03-09,5.9721,5.9968,5.9101,5.9662,2494663,0
2007-03-12,5.9613,6.0417,5.9311,6.0106,2350561,0
2007-03-13,5.9791,5.9816,5.8221,5.8221,1459236,0
2007-03-14,5.8271,5.8591,5.7678,5.8428,1313836,0
2007-03-15,5.8448,5.8726,5.8157,5.8497,582908,0
2007-03-16,5.8271,5.8355,5.7521,5.7728,1509449,0
2007-03-19,5.8341,5.8497,5.7886,5.8428,2458793,0
2007-03-20,5.8522,5.8656,5.8271,5.8656,1351652,0
2007-03-21,5.9031,6.0225,5.8497,6.0225,1500972,0
2007-03-22,6.0106,6.0156,5.9519,5.9741,819606,0
2007-03-23,5.9741,5.986,5.9311,5.9519,792211,0
2007-03-26,5.9519,5.9741,5.8296,5.9431,1259716,0
2007-03-27,5.9286,5.9431,5.8656,5.9125,1905233,0
2007-03-28,5.8887,5.9286,5.8341,5.8842,1904574,0
2007-03-29,5.9125,5.9193,5.8591,5.9076,1358825,0
2007-03-30,5.9031,5.9145,5.8181,5.8616,1686146,0
2007-04-02,5.8636,5.8656,5.8157,5.8566,1587684,0
2007-04-03,5.8867,5.9681,5.8842,5.9519,1587039,0
2007-04-04,5.9431,5.9431,5.8842,5.9051,919358,0
2007-04-05,5.9031,5.9286,5.8591,5.8676,1581160,0
2007-04-09,5.8701,5.9193,5.8246,5.9076,1715491,0
2007-04-10,5.8986,5.9481,5.8842,5.9381,896544,0
2007-04-11,5.9336,5.9519,5.8591,5.8911,2570941,0
2007-04-12,5.8636,5.9481,5.8404,5.9286,1841325,0
2007-04-13,5.9125,5.9243,5.8201,5.8775,2895656,0
2007-04-16,5.8867,6.0318,5.8867,6.0298,1864145,0
2007-04-17,6.0318,6.0477,5.8656,5.9361,2205804,0
2007-04-18,6.2346,6.3427,5.9613,5.9741,11688888,0
2007-04-19,5.9101,5.9101,5.7565,5.7728,5611999,0
2007-04-20,5.8497,5.8726,5.7984,5.8546,1935873,0
2007-04-23,5.8591,5.8636,5.7728,5.7984,1438377,0
2007-04-24,5.8181,5.8546,5.7753,5.8497,1969126,0
2007-04-25,5.875,5.9243,5.8591,5.9101,2282745,0
2007-04-26,5.8961,5.9145,5.8221,5.8936,1228415,0
2007-04-27,5.8566,5.9051,5.8271,5.8795,1771561,0
2007-04-30,5.8795,5.9051,5.8341,5.8428,2277528,0
2007-05-01,5.8676,5.8887,5.7639,5.8404,1941736,0
2007-05-02,5.8676,5.9613,5.8296,5.9193,1212117,0
2007-05-03,5.9193,5.9381,5.8271,5.9193,1187996,0
2007-05-04,5.9544,5.9613,5.8986,5.9613,1778729,0
2007-05-07,5.9791,6.0131,5.9431,6.0131,1568776,0
2007-05-08,5.986,6.1035,5.9381,6.0946,2714391,0
2007-05-09,6.0565,6.1361,5.9481,6.1128,2576164,0
2007-05-10,6.0758,6.0758,5.8911,5.9286,1384251,0
2007-05-11,5.9662,6.0042,5.9051,5.9791,1029545,0
2007-05-14,5.9701,5.9701,5.8726,5.9011,1050414,0
2007-05-15,5.8887,6.0018,5.8726,5.9145,1789815,0
2007-05-16,5.9286,5.9766,5.8986,5.9721,740701,0
2007-05-17,5.9456,5.9544,5.8676,5.9336,808506,0
2007-05-18,5.9361,6.0275,5.9193,5.9904,760262,0
2007-05-21,5.9816,6.0546,5.9613,6.0131,1064763,0
2007-05-22,5.9993,6.0131,5.9519,6.0018,2218198,0
2007-05-23,6.0057,6.0946,6.0057,6.0275,1992589,0
2007-05-24,6.0225,6.0708,5.8961,5.9286,2175486,0
2007-05-25,5.9593,5.9701,5.8911,5.9193,951304,0
2007-05-29,5.9361,6.0106,5.9336,5.9968,1028237,0
2007-05-30,5.9593,6.0298,5.9125,6.0298,1052374,0
2007-05-31,6.0106,6.0683,5.9968,6.025,1374470,0
2007-06-01,6.059,6.295,6.0565,6.2925,3159724,0
2007-06-04,6.2736,6.3285,6.1946,6.2666,1899352,0
2007-06-05,6.2486,6.2486,6.1809,6.2185,1261021,0
2007-06-06,6.1721,6.1721,6.1035,6.1429,1223208,0
2007-06-07,6.1266,6.1405,6.0417,6.0546,1700487,0
2007-06-08,6.0432,6.0432,5.9519,5.9968,2061712,0
2007-06-11,5.9741,6.0615,5.9481,6.0201,1103221,0
2007-06-12,5.988,6.0615,5.9816,6.0343,1620289,0
2007-06-13,6.059,6.1266,6.0432,6.1058,1624851,0
2007-06-14,6.1058,6.2041,6.1035,6.1853,1085631,0
2007-06-15,6.3057,6.3329,6.2185,6.2506,1602031,0
2007-06-18,6.255,6.2925,6.1946,6.2416,2180372,0
2007-06-19,6.1878,6.2416,6.1809,6.1996,1486624,0
2007-06-20,6.2041,6.2416,6.1828,6.1996,1388817,0
2007-06-21,6.1809,6.2416,6.1103,6.2091,900455,0
2007-06-22,6.179,6.1809,6.1058,6.1809,2747638,0
2007-06-25,6.1577,6.2506,6.1291,6.1518,1009344,0
2007-06-26,6.1676,6.1902,6.0546,6.1083,1785256,0
2007-06-27,6.0758,6.1336,6.025,6.1316,1283841,0
2007-06-28,6.1291,6.2185,6.1291,6.1721,678767,0
2007-06-29,6.1809,6.1996,6.064,6.1177,1088235,0
2007-07-02,6.1429,6.2575,6.1405,6.2526,876329,0
2007-07-03,6.2416,6.3013,6.2321,6.2851,486409,0
2007-07-05,6.2806,6.2806,6.1971,6.2781,1217990,0
2007-07-06,6.2876,6.3442,6.2506,6.3354,1047153,0
2007-07-09,6.3241,6.4637,6.3101,6.4617,1401204,0
2007-07-10,6.4114,6.5268,6.3936,6.4756,2430109,0
2007-07-11,6.4577,6.5012,6.4138,6.4637,1871319,0
2007-07-12,6.4706,6.596,6.4597,6.596,2341426,0
2007-07-13,6.5682,6.6852,6.5634,6.6433,1578554,0
2007-07-16,6.6186,6.6877,6.6116,6.6601,2194068,0
2007-07-17,6.6852,6.7612,6.6763,6.7317,2883259,0
2007-07-18,7.039,7.7294,6.9335,7.5153,13204215,0
2007-07-19,7.5153,8.0468,7.3964,7.8342,7065375,0
2007-07-20,7.7689,7.7872,7.4926,7.7221,4718061,0
2007-07-23,7.7269,7.9511,7.6994,7.8454,2850665,0
2007-07-24,7.7759,7.8129,7.6451,7.6904,2472488,0
2007-07-25,7.7319,7.8252,7.5247,7.6499,2511614,0
2007-07-26,7.5153,7.5433,7.2488,7.4053,3391198,0
2007-07-27,7.3914,7.5203,7.2438,7.2995,2132773,0
2007-07-30,7.268,7.5292,7.2463,7.4882,1961942,0
2007-07-31,7.5691,7.6144,7.4145,7.4468,2186902,0
2007-08-01,7.4403,7.7644,7.4403,7.6683,3578979,0
2007-08-02,7.6426,7.7458,7.5642,7.6451,2347952,0
2007-08-03,7.6742,7.6836,7.2799,7.2972,2441192,0
2007-08-06,7.4145,7.4145,7.083,7.2256,3076263,0
2007-08-07,7.2305,7.2863,7.0346,7.1728,2853281,0
2007-08-08,7.1565,7.304,7.0697,7.1614,4369890,0
2007-08-09,7.1048,7.3499,6.9246,7.1482,5158186,0
2007-08-10,7.005,7.7364,6.9063,7.4793,3818926,0
2007-08-13,7.5642,8.0492,7.5292,7.5408,3462912,0
2007-08-14,7.5754,7.6929,7.2863,7.3224,1175605,0
2007-08-15,7.2948,7.5292,7.1457,7.1753,833293,0
2007-08-16,7.1531,7.1911,6.7612,6.9315,2374028,0
2007-08-17,7.2188,7.4353,7.0741,7.2232,1888266,0
2007-08-20,7.2394,7.4004,7.2232,7.3634,1731128,0
2007-08-21,7.3224,7.38,7.228,7.3149,1394036,0
2007-08-22,7.4004,7.6499,7.3609,7.6357,2031714,0
2007-08-23,7.6569,7.6954,7.4423,7.5203,1810680,0
2007-08-24,7.5247,7.6954,7.4975,7.5754,2475744,0
2007-08-27,7.5823,7.6214,7.4098,7.4517,1442934,0
2007-08-28,7.3869,7.3984,7.2749,7.308,1761124,0
2007-08-29,7.3609,7.4329,7.2913,7.4121,2213639,0
2007-08-30,7.3727,7.5153,7.228,7.302,1545960,0
2007-08-31,7.4215,7.4215,7.3224,7.3914,3137562,0
2007-09-04,7.3869,7.6879,7.3366,7.5223,1451417,0
2007-09-05,7.4605,7.5292,7.3825,7.4773,1174949,0
2007-09-06,7.5361,7.5361,7.2913,7.4423,794171,0
2007-09-07,7.308,7.3317,7.2163,7.2607,875670,0
2007-09-10,7.2933,7.3249,7.1433,7.2256,1459888,0
2007-09-11,7.2538,7.3342,7.2028,7.2863,2126267,0
2007-09-12,7.2488,7.3105,7.1985,7.2053,732224,0
2007-09-13,7.27,7.27,7.116,7.1658,918709,0
2007-09-14,7.1048,7.2113,7.0953,7.1728,769381,0
2007-09-17,7.1388,7.27,7.1067,7.1482,1877841,0
2007-09-18,7.2028,7.5247,7.1798,7.5178,1905233,0
2007-09-19,7.263,7.4004,7.003,7.2073,3754380,0
2007-09-20,7.1871,7.2003,6.9966,7.116,1680925,0
2007-09-21,7.1798,7.1985,7.0578,7.0928,1742871,0
2007-09-24,7.1023,7.1482,6.8442,6.8762,2055837,0
2007-09-25,6.8467,6.853,6.7109,6.777,2683747,0
2007-09-26,6.8283,6.851,6.6645,6.7405,3769370,0
2007-09-27,6.7839,6.7953,6.6433,6.7109,2070182,0
2007-09-28,6.6783,6.8831,6.6783,6.7292,1617017,0
2007-10-01,6.706,6.936,6.7035,6.9014,1733735,0
2007-10-02,6.9498,6.9921,6.8718,6.8782,1356226,0
2007-10-03,6.853,6.9611,6.8348,6.8925,549010,0
2007-10-04,6.9335,6.9779,6.8718,6.936,532701,0
2007-10-05,7.0149,7.0855,6.9265,7.0504,1287749,0
2007-10-08,7.0228,7.1248,7.0228,7.0928,1082365,0
2007-10-09,7.0623,7.0648,6.9434,7.001,1858282,0
2007-10-10,6.9409,7.0321,6.9409,7.0125,1040637,0
2007-10-11,7.0184,7.1798,7.0125,7.0998,2048018,0
2007-10-12,7.083,7.2799,7.0075,7.2256,1641804,0
2007-10-15,7.2305,7.2888,6.9014,6.9014,3786978,0
2007-10-16,6.3402,6.4706,6.1202,6.2643,9124477,0
2007-10-17,6.255,6.255,5.7496,5.9336,11816039,0
2007-10-18,5.9481,5.9701,5.7446,5.9011,2604855,0
2007-10-19,5.9218,5.9361,5.7678,5.7816,2105403,0
2007-10-22,5.6973,5.9125,5.6326,5.8497,2557255,0
2007-10-23,5.9193,5.9381,5.7496,5.7541,1707672,0
2007-10-24,5.7496,5.8497,5.6879,5.8049,2240379,0
2007-10-25,5.8181,5.8404,5.6301,5.6854,2506389,0
2007-10-26,5.7446,5.8133,5.6746,5.7422,1774166,0
2007-10-29,5.7728,5.8271,5.5789,5.6069,1943032,0
2007-10-30,5.6396,5.7353,5.6139,5.6396,1400551,0
2007-10-31,5.6484,5.7703,5.5838,5.7353,1480097,0
2007-11-01,5.6301,5.642,5.4461,5.4461,2325126,0
2007-11-02,5.5038,5.5601,5.2989,5.4787,2069539,0
2007-11-05,5.4056,5.5038,5.3754,5.451,1758990,0
2007-11-06,5.5,5.5,5.3302,5.4461,1502954,0
2007-11-07,5.3444,5.3667,5.2284,5.2284,2518774,0
2007-11-08,5.2639,5.5414,5.1924,5.5,3814356,0
2007-11-09,5.4787,5.5107,5.3258,5.4319,2444122,0
2007-11-12,5.4294,5.6326,5.413,5.4319,2709819,0
2007-11-13,5.4767,5.6973,5.4697,5.6746,1961307,0
2007-11-14,5.6879,5.6973,5.4056,5.4269,1824372,0
2007-11-15,5.3849,5.5181,5.2038,5.2497,2090395,0
2007-11-16,5.2639,5.3919,5.1535,5.1905,2341426,0
2007-11-19,5.151,5.151,4.9604,5.0449,1495761,0
2007-11-20,5.0449,5.1421,4.9204,5.0291,1402509,0
2007-11-21,4.9896,5.1421,4.9254,5.0469,1143649,0
2007-11-23,5.0769,5.1145,5.0034,5.072,306449,0
2007-11-26,5.072,5.2097,5.072,5.0889,1968993,0
2007-11-27,5.0953,5.2759,5.0839,5.2122,2093663,0
2007-11-28,5.2804,5.4342,5.2186,5.3944,1101175,0
2007-11-29,5.3799,5.4722,5.3524,5.3681,1044516,0
2007-11-30,5.4555,5.5532,5.4056,5.4269,1156695,0
2007-12-03,5.4787,5.4787,5.1787,5.2082,1331469,0
2007-12-04,5.1594,5.3459,5.1357,5.3129,1128005,0
2007-12-05,5.3993,5.4436,5.3345,5.3874,906321,0
2007-12-06,5.3667,5.7703,5.3667,5.7703,1098669,0
2007-12-07,5.714,5.7279,5.5201,5.5532,1345969,0
2007-12-10,5.5551,5.8201,5.5433,5.7541,1088122,0
2007-12-11,5.7353,5.8157,5.5038,5.5201,1561609,0
2007-12-12,5.6568,5.7471,5.4412,5.4722,1255146,0
2007-12-13,5.4342,5.4674,5.3084,5.4555,1043016,0
2007-12-14,5.3899,5.6613,5.3084,5.5038,1665274,0
2007-12-17,5.4604,5.5651,5.3779,5.3779,1495976,0
2007-12-18,5.4555,5.5181,5.2614,5.4436,1207551,0
2007-12-19,5.3824,5.4555,5.1555,5.2892,1347737,0
2007-12-20,5.3325,5.3993,5.1969,5.3899,1064857,0
2007-12-21,5.4811,5.8355,5.4697,5.8024,2993464,0
2007-12-24,5.7304,5.9816,5.7304,5.9613,614874,0
2007-12-26,5.9193,5.9193,5.6658,5.7403,908423,0
2007-12-27,5.7092,5.7209,5.3993,5.4629,1520729,0
2007-12-28,5.5315,5.5902,5.4319,5.453,1086598,0
2007-12-31,5.4697,5.5,5.3444,5.3754,927832,0
2008-01-02,5.3549,5.4319,5.1787,5.1787,934066,0
2008-01-03,5.1835,5.2964,5.0583,5.0583,1634080,0
2008-01-04,5.0291,5.0583,4.8328,4.8421,1979549,0
2008-01-07,4.8839,4.9464,4.7853,4.8776,1922052,0
2008-01-08,4.9299,5.0291,4.8708,5.0034,2765898,0
2008-01-09,4.9834,5.0429,4.8801,5.0291,1722781,0
2008-01-10,4.9063,5.0913,4.8371,5.0129,1463638,0
2008-01-11,4.9644,5.0217,4.8708,4.9044,1746615,0
2008-01-14,4.9204,5.107,4.8914,5.0266,1380987,0
2008-01-15,4.9299,4.9834,4.808,4.9369,1710265,0
2008-01-16,4.9299,5.0769,4.8708,4.9719,2483571,0
2008-01-17,4.9719,5.2566,4.8539,4.9299,2126267,0
2008-01-18,4.9019,5.1717,4.6397,4.667,3153199,0
2008-01-22,4.5481,4.9161,4.5435,4.8539,3638039,0
2008-01-23,4.6761,5.3618,4.486,5.2892,4480721,0
2008-01-24,5.3174,5.4342,4.8801,4.8889,2996065,0
2008-01-25,4.9394,5.0864,4.9088,5.0291,2997693,0
2008-01-28,5.0315,5.2497,4.951,5.2142,2686019,0
2008-01-29,5.2354,5.2917,5.1214,5.221,2445107,0
2008-01-30,5.1535,5.4174,5.072,5.1787,2646586,0
2008-01-31,5.0864,5.453,5.0839,5.3667,2636454,0
2008-02-01,5.3874,5.5838,5.3874,5.5651,1566760,0
2008-02-04,5.5551,5.6021,5.2404,5.4174,2564746,0
2008-02-05,5.3174,5.4851,5.3129,5.3444,2246223,0
2008-02-06,5.3667,5.5082,5.3174,5.413,2473793,0
2008-02-07,5.4032,5.6444,5.373,5.5507,2541608,0
2008-02-08,5.5157,5.6351,5.5,5.5414,2628979,0
2008-02-11,5.534,5.5551,5.3754,5.5271,1392061,0
2008-02-12,5.5457,5.6746,5.5246,5.6139,1547255,0
2008-02-13,5.6746,5.8246,5.6139,5.8093,1602031,0
2008-02-14,5.8093,5.8093,5.5976,5.6879,3058433,0
2008-02-15,5.6588,5.7067,5.4915,5.6139,1485402,0
2008-02-19,5.6746,5.8049,5.6568,5.679,1972061,0
2008-02-20,5.6613,5.7841,5.5457,5.7589,1350406,0
2008-02-21,5.7866,5.9836,5.6301,5.6658,1693757,0
2008-02-22,5.6829,5.7378,5.4579,5.5887,2056303,0
2008-02-25,5.6021,5.8246,5.5626,5.7403,1765035,0
2008-02-26,5.7165,5.9193,5.6351,5.8591,3106910,0
2008-02-27,5.8133,5.9519,5.679,5.7654,3199518,0
2008-02-28,5.6973,5.8355,5.6301,5.7471,2301010,0
2008-02-29,5.6879,5.7067,5.5601,5.5887,2246236,0
2008-03-03,5.567,5.6746,5.4787,5.6658,3779192,0
2008-03-04,5.6139,5.6444,5.3799,5.534,3619462,0
2008-03-05,5.5181,5.534,5.3593,5.3681,4940999,0
2008-03-06,5.3667,5.4486,5.2122,5.2379,2570941,0
2008-03-07,5.1835,5.2941,5.068,5.1238,2830456,0
2008-03-10,5.1465,5.1465,4.9414,4.9784,3072352,0
2008-03-11,5.1022,5.2329,5.0129,5.1905,3313599,0
2008-03-12,5.2122,5.2354,5.072,5.072,1739692,0
2008-03-13,5.0217,5.3874,5.0154,5.2964,2866531,0
2008-03-14,5.3369,5.3369,5.0334,5.1095,2055837,0
2008-03-17,4.953,5.1787,4.9299,5.0769,1399252,0
2008-03-18,5.1835,5.3369,5.107,5.2917,2156249,0
2008-03-19,5.3369,5.5976,5.3034,5.3824,3964333,0
2008-03-20,5.4461,5.4697,5.2142,5.3233,3778289,0
2008-03-24,5.3573,5.4747,5.2329,5.4012,1632681,0
2008-03-25,5.4269,5.5226,5.3968,5.4871,957169,0
2008-03-26,5.4747,5.4747,5.158,5.2424,2490063,0
2008-03-27,5.2542,5.2759,5.1214,5.1283,1648168,0
2008-03-28,5.1762,5.1762,4.9344,4.9809,2594420,0
2008-03-31,4.9939,5.1046,4.9939,5.0404,1958695,0
2008-04-01,5.1283,5.3499,5.112,5.3194,2792631,0
2008-04-02,5.3278,5.4412,5.2779,5.2964,2009544,0
2008-04-03,5.2659,5.2941,5.1618,5.2186,957681,0
2008-04-04,5.2186,5.3706,5.0913,5.2235,2256894,0
2008-04-07,5.2522,5.2709,5.0632,5.072,1574642,0
2008-04-08,5.0217,5.0933,4.9694,5.0217,4856780,0
2008-04-09,5.0334,5.1095,4.8726,4.9019,4553665,0
2008-04-10,4.9136,5.0266,4.8839,4.9487,4433779,0
2008-04-11,4.8979,4.8979,4.6999,4.7548,3623823,0
2008-04-14,4.7715,4.8351,4.7231,4.7231,2547885,0
2008-04-15,4.7548,4.8243,4.6397,4.7345,3164813,0
2008-04-16,4.7572,4.9857,4.7572,4.8708,5512855,0
2008-04-17,4.7548,5.1263,4.6603,4.9857,6414681,0
2008-04-18,5.0449,5.0839,4.8979,4.9229,3027717,0
2008-04-21,4.9111,5.0404,4.9111,4.9719,2240678,0
2008-04-22,4.9204,4.9254,4.7113,4.7828,1960543,0
2008-04-23,4.8263,4.8263,4.6787,4.6931,2926031,0
2008-04-24,4.7113,4.8421,4.6076,4.806,2127510,0
2008-04-25,4.8263,4.8514,4.6358,4.7369,2391604,0
2008-04-28,4.7394,4.7967,4.681,4.7898,1971520,0
2008-04-29,4.8243,4.8801,4.7256,4.8016,2173026,0
2008-04-30,4.8328,4.8564,4.7231,4.7458,1398234,0
2008-05-01,4.7503,4.9344,4.7256,4.8889,2107525,0
2008-05-02,4.9136,4.9579,4.7923,4.8658,1603874,0
2008-05-05,4.8445,4.8979,4.7671,4.7923,1647715,0
2008-05-06,4.7878,4.8801,4.7345,4.8539,1428813,0
2008-05-07,4.8609,4.9229,4.7967,4.7967,1445329,0
2008-05-08,4.808,4.9579,4.7878,4.9279,2976270,0
2008-05-09,4.9019,5.0519,4.8371,5.0359,2147545,0
2008-05-12,5.1787,5.4851,5.07,5.4826,5892238,0
2008-05-13,5.4871,5.5414,5.4012,5.413,3322900,0
2008-05-14,5.4106,5.6213,5.4106,5.5365,2437418,0
2008-05-15,5.5365,5.6238,5.4851,5.5626,1146166,0
2008-05-16,5.5902,5.6238,5.451,5.5271,2008143,0
2008-05-19,5.5532,5.5862,5.4032,5.4269,1823160,0
2008-05-20,5.3899,5.494,5.3849,5.415,1249032,0
2008-05-21,5.453,5.5181,5.3573,5.3849,1388194,0
2008-05-22,5.3944,5.4604,5.3667,5.4081,1047201,0
2008-05-23,5.3899,5.3968,5.2964,5.3174,683543,0
2008-05-27,5.3174,5.4224,5.3129,5.3968,918739,0
2008-05-28,5.413,5.5063,5.4032,5.4461,1726823,0
2008-05-29,5.4174,5.4965,5.3479,5.4367,2219736,0
2008-05-30,5.451,5.5601,5.4461,5.5433,1464855,0
2008-06-02,5.5365,5.5838,5.4787,5.5482,1561818,0
2008-06-03,5.5744,5.5976,5.4174,5.5181,1307664,0
2008-06-04,5.4965,5.5181,5.3899,5.4269,1134695,0
2008-06-05,5.4269,5.5414,5.4269,5.5414,1274371,0
2008-06-06,5.5157,5.5157,5.2873,5.3009,1402084,0
2008-06-09,5.3218,5.3944,5.1969,5.3369,1788911,0
2008-06-10,5.3059,5.4629,5.2497,5.4555,1540934,0
2008-06-11,5.4294,5.4461,5.3444,5.3524,1762305,0
2008-06-12,5.3779,5.4747,5.3549,5.3706,839813,0
2008-06-13,5.413,5.5,5.2892,5.4722,2077606,0
2008-06-16,5.4649,5.6213,5.413,5.6045,1604680,0
2008-06-17,5.6213,5.6351,5.4436,5.4555,1200532,0
2008-06-18,5.4056,5.5532,5.3899,5.4697,1320647,0
2008-06-19,5.4851,5.5,5.3667,5.4747,1693539,0
2008-06-20,5.4461,5.4965,5.3444,5.4965,2368782,0
2008-06-23,5.534,5.534,5.3681,5.4224,2109773,0
2008-06-24,5.3993,5.4697,5.2989,5.3618,1541612,0
2008-06-25,5.3573,5.6139,5.2804,5.4965,3453556,0
2008-06-26,5.4199,5.453,5.1145,5.1693,3090466,0
2008-06-27,5.1535,5.1905,5.072,5.072,1701015,0
2008-06-30,5.0769,5.1002,5.0154,5.0359,1310598,0
2008-07-01,4.9915,5.0544,4.9063,5.0494,1769168,0
2008-07-02,5.0359,5.0379,4.8589,4.8751,1845439,0
2008-07-03,4.8839,4.9161,4.7478,4.7943,1193838,0
2008-07-07,4.8149,4.8819,4.7094,4.8564,1789515,0
2008-07-08,4.8751,5.0544,4.8683,5.0449,2673357,0
2008-07-09,5.0544,5.1332,4.9857,5.0266,1355883,0
2008-07-10,5.0315,5.1693,4.9915,5.0839,1259256,0
2008-07-11,5.0429,5.1835,4.9719,5.0607,2209108,0
2008-07-14,5.1046,5.1643,4.9939,5.0913,3101924,0
2008-07-15,5.0084,5.2542,4.9299,5.1618,2152306,0
2008-07-16,5.1835,5.3899,5.1283,5.3706,2603492,0
2008-07-17,5.6904,6.2526,5.3302,5.6351,6323631,0
2008-07-18,5.6371,5.7304,5.5887,5.6613,2497017,0
2008-07-21,5.6829,5.9613,5.6638,5.9481,2360786,0
2008-07-22,5.8676,5.9923,5.7446,5.8961,2242931,0
2008-07-23,5.8986,5.9125,5.6568,5.6998,2644048,0
2008-07-24,5.7279,5.9431,5.6638,5.7116,2321578,0
2008-07-25,5.7589,5.9593,5.7446,5.9193,2585825,0
2008-07-28,5.875,6.0368,5.6998,5.7023,2002281,0
2008-07-29,5.7279,5.9662,5.7165,5.9593,1841632,0
2008-07-30,5.9993,6.1721,5.9968,6.1577,2634822,0
2008-07-31,6.0921,6.1177,6.0477,6.0896,1834460,0
2008-08-01,6.0896,6.1567,6.0546,6.066,1963074,0
2008-08-04,6.0733,6.0827,5.9193,5.9968,1465256,0
2008-08-05,6.0502,6.0946,5.9519,6.0708,1391702,0
2008-08-06,6.0432,6.2716,6.0018,6.2506,1303662,0
2008-08-07,6.216,6.2575,6.1202,6.1741,1105919,0
2008-08-08,6.1696,6.517,6.1058,6.4849,1559157,0
2008-08-11,6.4577,6.6921,6.4232,6.6414,2670653,0
2008-08-12,6.5731,6.6601,6.4756,6.5826,2123456,0
2008-08-13,6.5501,6.5731,6.066,6.2391,2841858,0
2008-08-14,6.2321,6.3442,6.1577,6.3196,1354169,0
2008-08-15,6.3936,6.4937,6.2599,6.435,1601434,0
2008-08-18,6.4532,6.4731,6.2416,6.3329,1017224,0
2008-08-19,6.3126,6.3285,6.0368,6.1405,952715,0
2008-08-20,6.1448,6.1853,5.9904,6.1202,924279,0
2008-08-21,6.0896,6.1291,5.9836,6.066,1173673,0
2008-08-22,6.0827,6.2091,6.0201,6.1946,1303700,0
2008-08-25,6.1809,6.1946,6.0615,6.1291,1215979,0
2008-08-26,6.1083,6.1676,6.0298,6.1651,1064889,0
2008-08-27,6.1577,6.3674,6.1577,6.3076,1183450,0
2008-08-28,6.3196,6.4024,6.2851,6.3606,803552,0
2008-08-29,6.3427,6.4212,6.2876,6.3151,1826409,0
2008-09-02,6.3285,6.4414,6.2253,6.3176,1809105,0
2008-09-03,6.3196,6.5401,6.3076,6.4937,1512192,0
2008-09-04,6.435,6.435,6.1676,6.2643,1851809,0
2008-09-05,6.216,6.2371,6.0777,6.1996,1733635,0
2008-09-08,6.3887,6.5501,6.3241,6.5126,1600909,0
2008-09-09,6.5081,6.628,6.2599,6.2736,1283068,0
2008-09-10,6.3285,6.4662,6.2666,6.4257,1363054,0
2008-09-11,6.3748,6.5194,6.1676,6.5106,1494783,0
2008-09-12,6.4849,6.7888,6.4162,6.7795,2052077,0
2008-09-15,6.5935,6.6601,6.4069,6.4509,1534468,0
2008-09-16,6.3126,6.7405,6.3126,6.5731,1763999,0
2008-09-17,6.4987,6.5658,6.2643,6.2925,1646926,0
2008-09-18,6.3842,7.2073,6.2736,7.2073,6214748,0
2008-09-19,7.5385,7.8365,6.674,6.8397,4876162,0
2008-09-22,6.8397,6.8624,6.1946,6.3531,2533288,0
2008-09-23,6.4024,6.4577,6.1996,6.2041,1544607,0
2008-09-24,6.1922,6.4162,6.0082,6.1316,1465825,0
2008-09-25,6.1542,6.3216,6.1542,6.1996,860925,0
2008-09-26,6.097,6.2371,5.9544,6.2041,1519519,0
2008-09-29,6.1266,6.1266,5.4269,5.8024,1558205,0
2008-09-30,5.8887,6.0106,5.7816,6.0106,1683917,0
2008-10-01,5.9791,6.0432,5.7728,5.9011,870604,0
2008-10-02,5.8726,5.8726,5.3479,5.3968,1327491,0
2008-10-03,5.4579,5.6464,5.1189,5.2063,1605160,0
2008-10-06,5.1382,5.1762,4.7528,5.0379,2519948,0
2008-10-07,5.1002,5.2304,4.7784,4.8283,1550302,0
2008-10-08,4.662,4.9877,4.6555,4.672,3042875,0
2008-10-09,4.7503,4.951,4.5575,4.5575,5643757,0
2008-10-10,4.3919,5.1189,4.226,4.8218,2785864,0
2008-10-13,4.9694,5.3573,4.6906,5.3573,1941421,0
2008-10-14,5.5315,5.5389,4.9394,5.1693,1594937,0
2008-10-15,5.181,5.181,4.7163,4.7784,1640222,0
2008-10-16,4.7419,5.1949,4.4792,4.9464,3356276,0
2008-10-17,4.774,5.1046,4.6122,4.7187,1773386,0
2008-10-20,4.769,4.9394,4.6419,4.9344,1623029,0
2008-10-21,4.9344,4.9344,4.5667,4.6761,4046055,0
2008-10-22,4.5758,4.6859,4.4906,4.6383,2235007,0
2008-10-23,4.6835,4.6835,4.2283,4.4308,2443753,0
2008-10-24,4.0694,4.4263,4.0512,4.2283,1204956,0
2008-10-27,4.1524,4.3364,4.028,4.0973,1021168,0
2008-10-28,4.1661,4.4469,3.9867,4.4469,1439961,0
2008-10-29,4.4699,4.7478,4.3457,4.4883,2321856,0
2008-10-30,4.6166,4.672,4.4008,4.6033,805183,0
2008-10-31,4.5758,4.9487,4.5206,4.8371,2046242,0
2008-11-03,4.7967,4.9644,4.7765,4.8864,735619,0
2008-11-04,4.9694,5.1145,4.9019,5.0154,1199379,0
2008-11-05,4.953,5.0632,4.7548,4.7878,1055391,0
2008-11-06,4.7276,4.8199,4.631,4.6879,808057,0
2008-11-07,4.7231,4.8036,4.5758,4.6954,806434,0
2008-11-10,4.8421,5.0217,4.8328,4.8959,1688066,0
2008-11-11,4.8396,4.9299,4.7049,4.7439,1014890,0
2008-11-12,4.6761,4.6859,4.486,4.486,1037940,0
2008-11-13,4.5229,4.8889,4.2836,4.8889,1574337,0
2008-11-14,4.806,4.8751,4.4929,4.4929,2018630,0
2008-11-17,4.4585,4.6859,4.3895,4.4975,1844128,0
2008-11-18,4.5022,4.5758,4.2951,4.5112,1506809,0
2008-11-19,4.5112,4.5712,4.0973,4.1063,1506647,0
2008-11-20,4.065,4.1387,3.7245,3.7475,1298799,0
2008-11-21,3.8166,4.0235,3.5404,4.003,2943371,0
2008-11-24,3.973,4.3411,3.973,4.2951,1485624,0
2008-11-25,4.3341,4.5809,4.2789,4.5809,1883088,0
2008-11-26,4.4492,4.8564,4.4008,4.8199,1688671,0
2008-11-28,4.8328,5.0404,4.7784,5.0217,404602,0
2008-12-01,4.8589,4.9111,4.4078,4.4285,1064893,0
2008-12-02,4.5251,4.7256,4.4008,4.6999,1677625,0
2008-12-03,4.5852,4.9669,4.5852,4.8839,1037552,0
2008-12-04,4.8514,5.0519,4.5852,4.7163,1011184,0
2008-12-05,4.6529,4.9299,4.5274,4.9254,907520,0
2008-12-08,5.0404,5.072,4.806,4.8801,1477941,0
2008-12-09,4.8371,4.8939,4.667,4.7138,1129155,0
2008-12-10,3.9408,4.3663,3.9408,4.3457,2597688,0
2008-12-11,4.2766,4.4377,4.1109,4.1823,2173591,0
2008-12-12,4.088,4.4399,4.0212,4.3871,1488463,0
2008-12-15,4.417,4.4836,4.2076,4.309,1284965,0
2008-12-16,4.3711,4.7276,4.3134,4.601,2290301,0
2008-12-17,4.5251,4.7276,4.4423,4.667,2207783,0
2008-12-18,4.6787,4.6787,4.309,4.3732,1647723,0
2008-12-19,4.4285,4.5828,4.2216,4.2766,3198999,0
2008-12-22,4.2997,4.3134,4.1203,4.2974,1587284,0
2008-12-23,4.3203,4.4032,4.1572,4.203,924710,0
2008-12-24,4.2216,4.2467,4.1524,4.226,403992,0
2008-12-26,4.2444,4.3134,4.2007,4.2951,504543,0
2008-12-29,4.2766,4.3226,4.1478,4.2076,723330,0
2008-12-30,4.2376,4.3871,4.2307,4.3871,1187743,0
2008-12-31,4.4101,4.6122,4.3711,4.5274,1323216,0
2009-01-02,4.5388,4.6467,4.4514,4.601,1072857,0
2009-01-05,4.6217,4.6954,4.486,4.5809,1817073,0
2009-01-06,4.6285,4.7808,4.619,4.7301,1879021,0
2009-01-07,4.6695,4.847,4.6122,4.6931,1955480,0
2009-01-08,4.681,4.7765,4.6529,4.7369,1264395,0
2009-01-09,4.7231,4.7646,4.6217,4.662,1285525,0
2009-01-12,4.6695,4.6999,4.6122,4.6358,1208005,0
2009-01-13,4.6141,4.847,4.6053,4.8351,3014354,0
2009-01-14,4.7646,4.8421,4.5735,4.5941,1970144,0
2009-01-15,4.5809,4.8751,4.4998,4.847,1116209,0
2009-01-16,4.9254,4.9555,4.769,4.9464,1607797,0
2009-01-20,4.9004,4.9464,4.732,4.7419,1525718,0
2009-01-21,4.6931,4.6999,4.4792,4.6761,3780181,0
2009-01-22,4.9394,5.0217,4.6761,4.806,3660946,0
2009-01-23,4.7597,4.7597,4.4929,4.5067,3106922,0
2009-01-26,4.5022,4.7163,4.5022,4.5809,1962987,0
2009-01-27,4.5921,4.667,4.4836,4.5344,1413812,0
2009-01-28,4.5921,4.6166,4.5481,4.5902,1577794,0
2009-01-29,4.5206,4.5296,4.3364,4.3663,1411584,0
2009-01-30,4.3457,4.4078,4.1984,4.2146,1379926,0
2009-02-02,4.203,4.2836,4.0603,4.2099,1024949,0
2009-02-03,4.2329,4.2997,4.1616,4.2514,1356238,0
2009-02-04,4.2353,4.3732,4.1845,4.2238,970375,0
2009-02-05,4.203,4.3457,4.1157,4.2904,1258031,0
2009-02-06,4.3134,4.4929,4.2744,4.4377,1331231,0
2009-02-09,4.4285,4.4399,4.3042,4.3457,974003,0
2009-02-10,4.3274,4.4008,4.1409,4.1639,1431061,0
2009-02-11,4.1755,4.2398,4.0558,4.1226,977634,0
2009-02-12,4.1409,4.2974,4.0742,4.1938,1572170,0
2009-02-13,4.2123,4.3158,4.1961,4.226,958196,0
2009-02-17,4.0788,4.1363,3.9867,4.028,1124421,0
2009-02-18,4.0445,4.0973,3.9201,3.9777,1835124,0
2009-02-19,4.0191,4.0628,3.8349,3.8716,2340441,0
2009-02-20,3.812,3.9108,3.7245,3.8466,2007173,0
2009-02-23,3.9499,4.134,3.8948,3.9108,2339145,0
2009-02-24,3.9799,4.18,3.9176,4.1248,2075384,0
2009-02-25,4.088,4.1524,3.9823,4.0191,1356746,0
2009-02-26,4.1063,4.1454,3.9224,3.9432,1214528,0
2009-02-27,3.9086,4.0257,3.8902,3.9155,1710650,0
2009-03-02,3.8763,3.8787,3.6649,3.6922,1555913,0
2009-03-03,3.7385,3.789,3.5888,3.6603,3086468,0
2009-03-04,3.7198,3.7797,3.6416,3.7016,2154461,0
2009-03-05,3.6257,3.6785,3.414,3.4485,1430845,0
2009-03-06,3.4737,3.5865,3.3749,3.4392,1867371,0
2009-03-09,3.391,3.4576,3.2462,3.2645,2745742,0
2009-03-10,3.3379,3.4254,3.2921,3.3657,2298180,0
2009-03-11,3.3794,3.4024,3.2828,3.3036,1699956,0
2009-03-12,3.2965,3.4163,3.2139,3.3862,2020938,0
2009-03-13,3.4048,3.4715,3.3127,3.3749,1190099,0
2009-03-16,3.4001,3.444,3.2965,3.3059,1363733,0
2009-03-17,3.3127,3.5543,3.2415,3.5496,3395959,0
2009-03-18,3.5658,3.7937,3.5358,3.7659,3372222,0
2009-03-19,3.8211,3.8211,3.6671,3.6785,1314853,0
2009-03-20,3.7109,3.7109,3.5289,3.5725,1702542,0
2009-03-23,3.5795,3.9041,3.5795,3.9041,2295839,0
2009-03-24,3.8395,3.8994,3.7752,3.789,1691013,0
2009-03-25,3.812,3.9271,3.7475,3.8855,2598730,0
2009-03-26,3.9363,4.0328,3.8442,4.0328,2572703,0
2009-03-27,3.9685,3.9867,3.8763,3.9131,1720023,0
2009-03-30,3.8811,3.8811,3.7131,3.8004,2002204,0
2009-03-31,3.8328,3.9363,3.7797,3.8627,1419652,0
2009-04-01,3.8027,3.8763,3.7221,3.8603,1268664,0
2009-04-02,3.9592,4.1409,3.9592,4.0235,1786181,0
2009-04-03,4.0054,4.0558,3.9754,4.0492,882847,0
2009-04-06,3.9867,4.0512,3.9131,4.0467,1365080,0
2009-04-07,3.973,4.0099,3.9131,3.9614,1280388,0
2009-04-08,3.973,4.1018,3.973,4.1018,1292201,0
2009-04-09,4.1869,4.4768,4.1869,4.4609,2452176,0
2009-04-13,4.4056,4.4217,4.2444,4.3663,1770181,0
2009-04-14,4.2789,4.3274,4.1616,4.2997,2566125,0
2009-04-15,4.2628,4.3641,4.1916,4.3457,1532804,0
2009-04-16,4.3826,4.667,4.2974,4.6217,2333048,0
2009-04-17,4.065,4.5435,3.8811,4.5136,9825636,0
2009-04-20,4.4056,4.4399,4.2559,4.2882,3793275,0
2009-04-21,4.2859,4.516,4.2559,4.5112,3114290,0
2009-04-22,4.4194,4.619,4.3919,4.5045,2499662,0
2009-04-23,4.5183,4.7784,4.4561,4.7231,3852937,0
2009-04-24,4.732,4.9896,4.6954,4.8149,3146243,0
2009-04-27,4.6761,4.6906,4.5022,4.5941,3670088,0
2009-04-28,4.5481,4.6285,4.516,4.5712,3639808,0
2009-04-29,4.6603,4.7991,4.6098,4.7478,3334204,0
2009-04-30,4.808,4.9439,4.7394,4.769,3765579,0
2009-05-01,4.769,4.7853,4.667,4.7572,2253814,0
2009-05-04,4.7828,4.9004,4.732,4.8889,2578525,0
2009-05-05,4.8708,4.9044,4.7276,4.7967,1466597,0
2009-05-06,4.8283,4.8283,4.6122,4.732,3773522,0
2009-05-07,4.7943,4.8243,4.7187,4.7923,2529588,0
2009-05-08,4.8218,4.9857,4.8218,4.9004,1777627,0
2009-05-11,4.806,4.8489,4.7548,4.7572,2056530,0
2009-05-12,4.7765,4.8036,4.5852,4.6529,2294448,0
2009-05-13,4.5852,4.6033,4.3778,4.3826,1646918,0
2009-05-14,4.417,4.4514,4.3226,4.3549,2070390,0
2009-05-15,4.3549,4.4331,4.2997,4.3364,1215750,0
2009-05-18,4.3919,4.4745,4.3388,4.4699,1702859,0
2009-05-19,4.4836,4.5667,4.4308,4.4998,947213,0
2009-05-20,4.5088,4.667,4.5045,4.5503,1809723,0
2009-05-21,4.5022,4.5667,4.4146,4.4814,1033689,0
2009-05-22,4.4975,4.5251,4.3732,4.3849,678021,0
2009-05-26,4.3411,4.649,4.3341,4.6122,1147388,0
2009-05-27,4.5941,4.6419,4.516,4.5251,904535,0
2009-05-28,4.5783,4.5809,4.4008,4.5388,1043772,0
2009-05-29,4.5481,4.5984,4.4469,4.5984,982658,0
2009-06-01,4.6529,4.7898,4.5828,4.7646,839888,0
2009-06-02,4.7503,4.8658,4.7163,4.7923,1675680,0
2009-06-03,4.7646,4.806,4.7094,4.7991,1034052,0
2009-06-04,4.8149,4.9229,4.769,4.8708,1188723,0
2009-06-05,4.8959,4.9136,4.7943,4.8683,1584824,0
2009-06-08,4.8308,4.8564,4.7439,4.769,1448616,0
2009-06-09,4.7808,4.8658,4.7369,4.8489,1038434,0
2009-06-10,4.8801,4.918,4.7024,4.7458,1290754,0
2009-06-11,4.8105,4.8105,4.6835,4.6906,1129346,0
2009-06-12,4.674,4.7878,4.6053,4.7878,915730,0
2009-06-15,4.7301,4.7419,4.516,4.5984,1144853,0
2009-06-16,4.7074,4.8889,4.5877,4.6529,1895563,0
2009-06-17,4.6603,4.8016,4.6603,4.7503,1691148,0
2009-06-18,4.7439,4.9254,4.6931,4.8979,2517651,0
2009-06-19,4.9344,4.9877,4.8351,4.8889,2686396,0
2009-06-22,4.8308,4.8308,4.7597,4.7597,1792023,0
2009-06-23,4.7828,4.7991,4.6033,4.6166,1460610,0
2009-06-24,4.674,4.9004,4.6529,4.8149,1678043,0
2009-06-25,4.7967,4.9694,4.7967,4.9669,1637356,0
2009-06-26,4.951,4.9579,4.8776,4.9439,2250258,0
2009-06-29,4.9344,5.0839,4.8864,5.0404,1807974,0
2009-06-30,5.0449,5.0607,4.9896,4.9939,1479065,0
2009-07-01,5.0203,5.3084,5.0203,5.2186,2256370,0
2009-07-02,5.1283,5.2472,5.0494,5.158,1753916,0
2009-07-06,5.151,5.1787,5.072,5.1283,861625,0
2009-07-07,5.1283,5.1283,4.9161,4.9344,1486668,0
2009-07-08,4.9439,4.9624,4.8149,4.8864,1518214,0
2009-07-09,4.9204,4.953,4.8751,4.8889,494597,0
2009-07-10,4.847,4.9319,4.8263,4.9004,2750299,0
2009-07-13,4.9136,5.1022,4.8633,5.0864,1458350,0
2009-07-14,5.0814,5.2566,5.0794,5.221,1931374,0
2009-07-15,5.2892,5.5082,5.2892,5.4787,1750840,0
2009-07-16,5.4649,5.5365,5.4106,5.451,2458881,0
2009-07-17,5.6213,6.0896,5.6213,5.9816,7833536,0
2009-07-20,6.0318,6.1241,5.7541,5.9051,3144759,0
2009-07-21,5.9791,5.9943,5.7728,5.8656,4607152,0
2009-07-22,5.8546,5.9613,5.8341,5.9336,3200299,0
2009-07-23,5.9145,6.1766,5.8936,6.0708,2353237,0
2009-07-24,6.0683,6.1152,5.9968,6.0477,1345773,0
2009-07-27,6.0565,6.099,5.9968,6.0502,655187,0
2009-07-28,6.0368,6.0432,5.9243,6.0343,1339809,0
2009-07-29,6.0082,6.0432,5.9662,5.9968,1226375,0
2009-07-30,6.0393,6.2116,5.9741,6.1266,1823144,0
2009-07-31,6.0946,6.1405,5.9741,5.988,2180526,0
2009-08-03,6.0393,6.2272,5.9193,6.2209,2273191,0
2009-08-04,6.2066,6.2851,6.1902,6.2416,1242725,0
2009-08-05,6.2371,6.2391,6.1291,6.1468,1399502,0
2009-08-06,6.1577,6.1577,6.0526,6.0896,1788973,0
2009-08-07,6.1696,6.2233,6.1217,6.1721,2354904,0
2009-08-10,6.1493,6.2466,6.1177,6.1626,608136,0
2009-08-11,6.1152,6.1741,6.0082,6.1448,954624,0
2009-08-12,6.1577,6.2736,6.1217,6.1971,926427,0
2009-08-13,6.2041,6.3511,6.1626,6.3241,1871860,0
2009-08-14,6.3196,6.3427,6.1651,6.2116,2080969,0
2009-08-17,6.0852,6.0852,5.7773,5.8316,2572663,0
2009-08-18,5.8656,5.8656,5.7446,5.8404,1258974,0
2009-08-19,5.7791,5.988,5.7496,5.9431,1736420,0
2009-08-20,5.9193,6.2091,5.9193,6.1853,2238264,0
2009-08-21,6.2831,6.3487,6.2506,6.3013,2267078,0
2009-08-24,6.1809,6.2116,6.0502,6.0946,2095573,0
2009-08-25,6.1291,6.216,6.1128,6.1567,1397160,0
2009-08-26,6.1316,6.1518,5.9766,6.0343,2002419,0
2009-08-27,6.0343,6.0708,5.9361,6.0565,797955,0
2009-08-28,6.0802,6.1035,5.8936,5.9336,1096922,0
2009-08-31,5.8911,5.8911,5.7446,5.8355,1598225,0
2009-09-01,5.8341,6.0225,5.7279,5.7614,1881535,0
2009-09-02,5.7403,5.8133,5.7328,5.7403,2353291,0
2009-09-03,5.7471,5.7936,5.6746,5.7866,762214,0
2009-09-04,5.7753,5.875,5.681,5.8636,630669,0
2009-09-08,5.9011,5.9662,5.6973,5.7304,3164851,0
2009-09-09,5.7353,5.7841,5.6301,5.6973,3986203,0
2009-09-10,5.6721,5.8867,5.6351,5.8842,1947137,0
2009-09-11,5.9431,5.9613,5.8546,5.9193,3857769,0
2009-09-14,5.8961,5.9943,5.8355,5.9638,1820687,0
2009-09-15,5.9741,6.0393,5.9145,6.0225,1536113,0
2009-09-16,6.025,6.1177,5.9456,6.1177,1361635,0
2009-09-17,6.099,6.2185,5.9544,6.0131,1675718,0
2009-09-18,6.0057,6.066,5.9336,5.9481,1470701,0
2009-09-21,5.9125,5.9721,5.8546,5.9568,1035086,0
2009-09-22,5.9943,6.0042,5.8936,5.9286,1274865,0
2009-09-23,5.9544,5.9701,5.8181,5.8221,1084498,0
2009-09-24,5.8296,5.8546,5.6701,5.7067,1676970,0
2009-09-25,5.6721,5.7866,5.6396,5.7589,1219662,0
2009-09-28,5.8049,5.9568,5.7446,5.8636,1044105,0
2009-09-29,5.8819,5.9741,5.8246,5.8911,788151,0
2009-09-30,5.8961,5.9791,5.8024,5.8428,1172254,0
2009-10-01,5.8404,5.8546,5.6701,5.679,873764,0
2009-10-02,5.642,5.7703,5.6258,5.6658,1275157,0
2009-10-05,5.7422,5.8591,5.6658,5.7984,1536010,0
2009-10-06,5.8316,6.066,5.8093,5.9968,1676786,0
2009-10-07,5.9923,6.1626,5.9721,6.1567,2289364,0
2009-10-08,6.1902,6.3887,6.1741,6.3651,3004064,0
2009-10-09,6.3442,6.5081,6.2575,6.4327,2559189,0
2009-10-12,6.4756,6.559,6.4162,6.4617,1331801,0
2009-10-13,6.437,6.4824,6.3329,6.4824,1712687,0
2009-10-14,6.4987,6.6852,6.4898,6.6365,3362406,0
2009-10-15,6.6071,6.6971,6.596,6.6808,2397944,0
2009-10-16,6.968,6.968,6.3329,6.5106,6438872,0
2009-10-19,6.5634,6.8323,6.559,6.7913,3776343,0
2009-10-20,6.8072,6.8442,6.6161,6.7341,2974088,0
2009-10-21,6.7341,6.936,6.6481,6.6551,2768233,0
2009-10-22,6.5935,6.7203,6.5287,6.669,2177340,0
2009-10-23,6.674,6.674,6.4005,6.4114,2533054,0
2009-10-26,6.4162,6.4509,6.2666,6.3467,2768700,0
2009-10-27,6.3329,6.3842,6.2781,6.3511,1299565,0
2009-10-28,6.3151,6.3216,6.0896,6.0896,1399984,0
2009-10-29,6.1361,6.2116,6.0477,6.1676,1237628,0
2009-10-30,6.1361,6.1601,5.9836,6.0777,2172462,0
2009-11-02,6.099,6.1766,5.9381,6.0733,2040243,0
2009-11-03,6.0343,6.3013,6.0018,6.2925,2064477,0
2009-11-04,6.3151,6.437,6.1741,6.1902,1560104,0
2009-11-05,6.2575,6.4307,6.2296,6.3631,3007999,0
2009-11-06,6.2851,6.3961,6.2296,6.3329,1138691,0
2009-11-09,6.3699,6.4687,6.3354,6.4662,1388241,0
2009-11-10,6.4187,6.5036,6.3467,6.4687,1575543,0
2009-11-11,6.5362,6.5731,6.3606,6.4257,1668035,0
2009-11-12,6.4257,6.5126,6.3511,6.3912,1791439,0
2009-11-13,6.4069,6.5682,6.3329,6.5106,897586,0
2009-11-16,6.5451,6.6877,6.5451,6.6365,851695,0
2009-11-17,6.6256,6.6506,6.5036,6.6206,672456,0
2009-11-18,6.6048,6.6414,6.4898,6.628,1093895,0
2009-11-19,6.5682,6.5776,6.3241,6.3631,1110950,0
2009-11-20,6.3354,6.4257,6.2969,6.3867,666454,0
2009-11-23,6.4922,6.6231,6.4187,6.4597,724983,0
2009-11-24,6.4439,6.6315,6.3378,6.6096,1507519,0
2009-11-25,6.63,6.7109,6.6096,6.6506,815801,0
2009-11-27,6.4532,6.5707,6.4532,6.5036,495737,0
2009-11-30,6.4874,6.4874,6.3631,6.4307,1464928,0
2009-12-01,6.517,6.6315,6.517,6.5501,799500,0
2009-12-02,6.5826,6.7381,6.559,6.5935,779133,0
2009-12-03,6.6048,6.7085,6.5268,6.5362,600574,0
2009-12-04,6.6506,6.8027,6.5935,6.6645,797509,0
2009-12-07,6.6506,6.8122,6.6315,6.7795,582834,0
2009-12-08,6.7425,6.8027,6.6186,6.669,975205,0
2009-12-09,6.6921,6.7085,6.634,6.6896,759419,0
2009-12-10,6.7015,6.7795,6.596,6.6457,573425,0
2009-12-11,6.6601,6.7637,6.6433,6.7203,585463,0
2009-12-14,6.7819,6.7978,6.7085,6.7888,711454,0
2009-12-15,6.7913,6.9635,6.7612,6.8303,1151517,0
2009-12-16,6.8575,6.9133,6.7612,6.7978,1411012,0
2009-12-17,6.7722,6.7839,6.6414,6.7361,442720,0
2009-12-18,6.8072,6.8323,6.669,6.7978,2810043,0
2009-12-21,6.8169,6.895,6.7425,6.7913,832463,0
2009-12-22,6.7839,6.8234,6.6621,6.7795,1281452,0
2009-12-23,6.8052,6.8643,6.7267,6.8234,528803,0
2009-12-24,6.8323,6.9152,6.8145,6.8925,233967,0
2009-12-28,6.897,6.9176,6.8122,6.853,289832,0
2009-12-29,6.8693,6.8762,6.8097,6.8323,394930,0
2009-12-30,6.8234,6.853,6.7292,6.7978,636789,0
2009-12-31,6.7612,6.8027,6.6457,6.6551,434388,0
2010-01-04,6.7129,6.8831,6.6827,6.8417,1200373,0
2010-01-05,6.8397,6.8397,6.7252,6.7543,1311873,0
2010-01-06,6.7494,6.8145,6.7203,6.7568,720152,0
2010-01-07,6.7702,6.8323,6.7292,6.777,612384,0
2010-01-08,6.7474,6.8876,6.7292,6.8762,547996,0
2010-01-11,6.895,6.899,6.8169,6.8442,613347,0
2010-01-12,6.8027,6.8575,6.706,6.7978,528733,0
2010-01-13,6.8145,6.8397,6.7015,6.7593,734137,0
2010-01-14,6.7568,6.8782,6.7568,6.7913,564979,0
2010-01-15,6.8169,6.8169,6.6048,6.7381,754312,0
2010-01-19,6.7637,6.895,6.7637,6.8575,805010,0
2010-01-20,6.8234,6.9152,6.7203,6.895,1155752,0
2010-01-21,6.8925,6.9201,6.5776,6.6601,1185518,0
2010-01-22,6.6506,6.7085,6.552,6.5861,1298592,0
2010-01-25,6.6231,6.7035,6.5268,6.5731,1949497,0
2010-01-26,6.8258,6.8258,6.4532,6.5012,2010555,0
2010-01-27,6.6231,6.7518,6.4577,6.7203,2775698,0
2010-01-28,6.7518,6.7657,6.5682,6.6186,1137125,0
2010-01-29,6.6365,6.7109,6.5219,6.5312,1072147,0
2010-02-01,6.5268,6.596,6.4937,6.517,1403505,0
2010-02-02,6.517,6.596,6.4779,6.5268,1158289,0
2010-02-03,6.4874,6.596,6.4874,6.5401,463693,0
2010-02-04,6.4962,6.5126,6.3329,6.3581,866824,0
2010-02-05,6.3606,6.5036,6.3013,6.3936,1640500,0
2010-02-08,6.435,6.5268,6.3241,6.4327,1035466,0
2010-02-09,6.517,6.6481,6.4849,6.5935,1115391,0
2010-02-10,6.5565,6.6231,6.5126,6.5731,1481253,0
2010-02-11,6.5476,6.7425,6.4874,6.6877,1029761,0
2010-02-12,6.6389,6.8169,6.6096,6.7341,1106298,0
2010-02-16,6.7702,6.8214,6.7203,6.7425,1055722,0
2010-02-17,6.7474,6.7702,6.6783,6.6996,1005732,0
2010-02-18,6.706,6.8258,6.706,6.8234,814326,0
2010-02-19,6.8258,6.9453,6.8097,6.853,1329568,0
2010-02-22,6.8807,6.9014,6.8122,6.89,726011,0
2010-02-23,6.899,6.899,6.8145,6.8348,1291909,0
2010-02-24,6.8693,6.936,6.8575,6.936,1198304,0
2010-02-25,6.8467,6.9409,6.7933,6.9409,793521,0
2010-02-26,6.9409,6.9824,6.8876,6.9473,2223174,0
2010-03-01,6.9872,7.1798,6.9849,7.039,2633060,0
2010-03-02,7.1753,7.306,7.1614,7.2305,3484713,0
2010-03-03,7.2655,7.3293,7.2305,7.2725,1812447,0
2010-03-04,7.235,7.2888,7.2305,7.2725,1474142,0
2010-03-05,7.2948,7.3293,7.2655,7.3268,1497529,0
2010-03-08,7.3149,7.348,7.2213,7.2725,691070,0
2010-03-09,7.2394,7.3268,7.2028,7.2948,790699,0
2010-03-10,7.2774,7.3317,7.2513,7.308,649737,0
2010-03-11,7.2749,7.4289,7.2583,7.4145,1454056,0
2010-03-12,7.4215,7.4468,7.3224,7.4468,519223,0
2010-03-15,7.456,7.5804,7.4289,7.5617,1999145,0
2010-03-16,7.6037,7.7339,7.5691,7.6012,1633842,0
2010-03-17,7.6357,7.7269,7.6037,7.6382,1079720,0
2010-03-18,7.6144,7.6544,7.5523,7.6144,653766,0
2010-03-19,7.6333,7.6569,7.5063,7.5361,1213583,0
2010-03-22,7.4975,7.6569,7.4605,7.6499,1462092,0
2010-03-23,7.9437,8.183,7.916,8.0537,5089890,0
2010-03-24,8.102,8.102,7.9629,8.0147,1794441,0
2010-03-25,8.0492,8.2096,7.8829,7.8853,2087686,0
2010-03-26,7.9323,8.0063,7.8434,7.8829,1434391,0
2010-03-29,8.0349,8.1899,7.9486,7.9767,2264084,0
2010-03-30,7.9856,8.1262,7.9856,8.0838,1496363,0
2010-03-31,8.0863,8.1627,8.0537,8.0625,1993300,0
2010-04-01,8.0863,8.1327,8.0039,8.0537,1562699,0
2010-04-05,8.1119,8.2422,8.0719,8.2422,1546397,0
2010-04-06,8.1785,8.3192,8.1509,8.2697,1374228,0
2010-04-07,8.2382,8.3048,8.183,8.2146,1858593,0
2010-04-08,8.1652,8.3281,8.1559,8.3117,1224395,0
2010-04-09,8.3117,8.413,8.2891,8.3878,1305055,0
2010-04-12,8.415,8.415,8.3072,8.3256,1109142,0
2010-04-13,8.3256,8.5536,8.2817,8.5511,1816199,0
2010-04-14,8.6177,8.6862,8.5576,8.6804,1515892,0
2010-04-15,8.5551,8.6266,8.5146,8.5971,1707700,0
2010-04-16,8.5762,8.5971,8.4683,8.5881,2892099,0
2010-04-19,8.5422,8.5881,8.408,8.5625,2857592,0
2010-04-20,8.1899,8.2422,7.8513,7.9698,5280618,0
2010-04-21,7.9698,8.0444,7.9022,7.9856,3512743,0
2010-04-22,7.9767,8.1277,7.8761,8.1094,1622641,0
2010-04-23,8.1569,8.1726,8.101,8.1593,1520818,0
2010-04-26,8.176,8.3117,8.1238,8.1327,1137048,0
2010-04-27,8.1094,8.2382,8.0349,8.0581,1997975,0
2010-04-28,8.0888,8.137,7.9278,7.9698,1166568,0
2010-04-29,8.0265,8.2062,8.0107,8.2017,1103282,0
2010-04-30,8.2017,8.2697,7.916,7.918,1499695,0
2010-05-03,7.9347,8.1652,7.9347,8.0789,1622628,0
2010-05-04,7.9629,8.1277,7.8292,7.8903,1896576,0
2010-05-05,7.8292,7.8928,7.6308,7.6499,1905485,0
2010-05-06,7.5923,7.6811,7.1338,7.6095,3678325,0
2010-05-07,7.6095,7.6308,7.235,7.3224,4196878,0
2010-05-10,7.6144,7.7319,7.5133,7.7176,2570586,0
2010-05-11,7.5873,7.7364,7.5498,7.6569,1378674,0
2010-05-12,7.6499,7.9767,7.6499,7.9554,1459856,0
2010-05-13,7.9298,8.0197,7.8409,7.9022,1225930,0
2010-05-14,7.8583,7.8583,7.5938,7.6954,1795332,0
2010-05-17,7.7482,7.8267,7.3964,7.5473,1859983,0
2010-05-18,7.6214,7.6683,7.3869,7.4098,1696423,0
2010-05-19,7.3634,7.4773,7.268,7.3524,2486257,0
2010-05-20,7.1886,7.2463,6.966,7.0928,3006149,0
2010-05-21,6.966,7.12,6.9063,7.1067,3493621,0
2010-05-24,7.039,7.0721,6.8052,6.9453,3520986,0
2010-05-25,6.8027,7.0228,6.7267,7.01,2437906,0
2010-05-26,7.083,7.304,7.0465,7.0697,3015913,0
2010-05-27,7.1847,7.3293,7.1248,7.3293,1753109,0
2010-05-28,7.2913,7.2948,7.083,7.1506,1019244,0
2010-06-01,7.1338,7.268,6.9409,6.9409,1577754,0
2010-06-02,6.968,7.039,6.8323,7.0296,2489577,0
2010-06-03,7.0998,7.2863,7.01,7.2563,2002705,0
2010-06-04,7.1067,7.1614,6.9991,7.0321,3192852,0
2010-06-07,7.0903,7.1136,6.9108,6.9221,2252512,0
2010-06-08,6.973,7.1703,6.973,7.0697,2620812,0
2010-06-09,7.1433,7.2839,7.0504,7.0879,1574301,0
2010-06-10,7.2073,7.4053,7.1936,7.4004,1584718,0
2010-06-11,7.3825,7.5731,7.3549,7.5498,1347162,0
2010-06-14,7.5938,7.6037,7.3342,7.3683,1573431,0
2010-06-15,7.3751,7.5779,7.3249,7.5573,1184855,0
2010-06-16,7.5473,7.6879,7.5019,7.6057,1504712,0
2010-06-17,7.6075,7.6708,7.4882,7.5987,2110523,0
2010-06-18,7.6451,7.6879,7.424,7.5523,14041633,0
2010-06-21,7.6308,7.6727,7.263,7.3249,3315619,0
2010-06-22,7.3727,7.5316,7.2213,7.2418,2137290,0
2010-06-23,7.2438,7.417,7.1023,7.2839,1681369,0
2010-06-24,7.2163,7.4329,7.1638,7.2725,2415860,0
2010-06-25,7.5385,7.6904,7.417,7.4492,7527620,0
2010-06-28,7.4882,7.6904,7.4423,7.5779,2484853,0
2010-06-29,7.4882,7.4975,7.3224,7.4818,2790734,0
2010-06-30,7.4808,7.6209,7.3692,7.3924,2946671,0
2010-07-01,7.3609,7.4353,7.1658,7.3869,1688576,0
2010-07-02,7.4195,7.5088,7.3594,7.4289,978497,0
2010-07-06,7.5754,7.6855,7.348,7.3894,1872340,0
2010-07-07,7.4215,7.7828,7.4215,7.7714,2423392,0
2010-07-08,7.8227,7.9535,7.7088,7.8829,1851607,0
2010-07-09,7.8479,8.0216,7.8292,8.0127,1079741,0
2010-07-12,8.0087,8.0863,7.8903,7.9437,2175344,0
2010-07-13,8.0625,8.335,8.0399,8.2906,2220960,0
2010-07-14,8.2521,8.2521,8.1045,8.1967,1626827,0
2010-07-15,8.2062,8.2062,8.0349,8.1607,1148332,0
2010-07-16,8.1189,8.1189,7.8227,7.8479,3289736,0
2010-07-19,7.8928,7.9767,7.7414,7.9629,1573657,0
2010-07-20,7.8059,7.9535,7.6057,7.8948,3432674,0
2010-07-21,8.0309,8.0888,7.9136,8.0581,2768551,0
2010-07-22,8.1967,8.3804,8.1849,8.2566,2384364,0
2010-07-23,8.2638,8.5442,8.1849,8.4288,2027249,0
2010-07-26,8.4307,8.6177,8.3897,8.6083,1636330,0
2010-07-27,8.6291,8.6381,8.3582,8.4055,1441068,0
2010-07-28,8.3621,8.447,8.3399,8.4198,1743330,0
2010-07-29,8.449,8.5551,8.3399,8.4515,1386685,0
2010-07-30,8.3582,8.482,8.2842,8.3853,1129735,0
2010-08-02,8.5737,8.6429,8.4445,8.5328,1772834,0
2010-08-03,8.4915,8.5713,8.3492,8.404,1660515,0
2010-08-04,8.408,8.5033,8.2891,8.4273,1424523,0
2010-08-05,8.3853,8.44,8.3236,8.3966,1025145,0
2010-08-06,8.298,8.4288,8.1583,8.3448,1181268,0
2010-08-09,8.3942,8.5008,8.333,8.4915,1113926,0
2010-08-10,8.3735,8.3942,8.1607,8.1967,1204075,0
2010-08-11,8.1213,8.1213,7.8365,7.8563,1575262,0
2010-08-12,7.7126,7.8513,7.7088,7.7917,1104579,0
2010-08-13,7.7644,7.8972,7.7458,7.8059,1074309,0
2010-08-16,7.7458,7.8853,7.6683,7.8809,1010404,0
2010-08-17,7.9367,8.1874,7.9111,8.1213,1640065,0
2010-08-18,8.102,8.2471,7.9653,8.1583,1356530,0
2010-08-19,8.102,8.1144,7.7551,7.8563,1445805,0
2010-08-20,7.799,7.8434,7.6836,7.8252,649412,0
2010-08-23,7.8513,7.9298,7.6727,7.7269,1552569,0
2010-08-24,7.6357,7.8342,7.5523,7.7414,1134649,0
2010-08-25,7.7064,7.8785,7.6644,7.8642,1230068,0
2010-08-26,7.9204,7.9856,7.7872,7.8203,890529,0
2010-08-27,7.8692,8.0492,7.7458,8.0309,659670,0
2010-08-30,8.0197,8.024,7.8736,7.8785,974042,0
2010-08-31,7.8607,7.9772,7.8084,7.8741,1403951,0
2010-09-01,8.0172,8.3,7.9895,8.2591,1265697,0
2010-09-02,8.2062,8.2382,8.0349,8.1415,2459278,0
2010-09-03,8.2653,8.3167,8.1094,8.3072,1285993,0
2010-09-07,8.2931,8.3236,8.2308,8.2591,1110251,0
2010-09-08,8.298,8.4563,8.2422,8.2747,1190878,0
2010-09-09,8.3942,8.3942,8.1849,8.2566,547013,0
2010-09-10,8.2615,8.3582,8.219,8.2747,1060121,0
2010-09-13,8.3735,8.5832,8.3448,8.5551,1148184,0
2010-09-14,8.519,8.5881,8.489,8.519,1524534,0
2010-09-15,8.5082,8.6572,8.5082,8.6202,1352630,0
2010-09-16,8.6266,8.6522,8.5402,8.6291,1403789,0
2010-09-17,8.6661,8.6887,8.5033,8.6083,2034005,0
2010-09-20,8.6241,8.8215,8.5737,8.8127,1625550,0
2010-09-21,8.8477,8.9854,8.7949,8.8734,1400700,0
2010-09-22,8.864,8.9331,8.6981,8.7189,1510047,0
2010-09-23,8.6661,8.747,8.5285,8.5402,1234472,0
2010-09-24,8.6862,8.8314,8.5402,8.8314,1359450,0
2010-09-27,8.8265,8.829,8.6844,8.7905,599426,0
2010-09-28,8.7905,8.9736,8.5782,8.9601,1148075,0
2010-09-29,8.8551,9.0366,8.781,8.9129,1703128,0
2010-09-30,8.9216,9.0249,8.7282,8.8783,2187373,0
2010-10-01,8.9736,8.9736,8.7356,8.8551,1047024,0
2010-10-04,8.8127,8.8941,8.6616,8.7307,821469,0
2010-10-05,8.8314,9.0229,8.7535,9.0016,1003083,0
2010-10-06,8.9991,9.0411,8.9419,9.0249,1590593,0
2010-10-07,9.0531,9.1029,9.0273,9.055,1474058,0
2010-10-08,9.0649,9.1724,9.0574,9.1161,2086322,0
2010-10-11,9.1116,9.1116,8.9928,8.9991,1024399,0
2010-10-12,8.9878,8.9878,8.8734,8.8916,2245350,0
2010-10-13,8.9311,9.1161,8.9109,9.0574,1266826,0
2010-10-14,9.0711,9.1116,8.8871,8.9356,1340691,0
2010-10-15,9.0531,9.1581,8.9261,8.9381,1977348,0
2010-10-18,8.9854,9.0061,8.7994,8.8433,3134196,0
2010-10-19,8.5551,8.815,8.4865,8.6804,4211456,0
2010-10-20,8.7599,8.9109,8.7076,8.7535,2061151,0
2010-10-21,8.8092,8.9261,8.6711,8.8092,1228922,0
2010-10-22,8.8314,8.8615,8.7741,8.824,789772,0
2010-10-25,8.8759,8.9878,8.7145,8.7356,1251866,0
2010-10-26,8.6981,8.7214,8.5694,8.6937,1534717,0
2010-10-27,8.5996,8.6912,8.5511,8.6497,1252660,0
2010-10-28,8.7165,8.7693,8.5551,8.5694,1157261,0
2010-10-29,8.53,8.6429,8.53,8.5921,573963,0
2010-11-01,8.6522,8.7056,8.4983,8.5832,924170,0
2010-11-02,8.6844,8.7716,8.5856,8.7716,1440635,0
2010-11-03,8.7716,8.7905,8.6429,8.7761,957685,0
2010-11-04,8.9241,9.1819,8.8823,9.1724,1940434,0
2010-11-05,9.1867,9.2573,9.0896,9.1674,1803629,0
2010-11-08,9.1581,9.2024,9.1161,9.1819,991126,0
2010-11-09,9.1887,9.1951,8.864,8.9059,1156299,0
2010-11-10,8.9173,9.0111,8.8334,9.0016,1026355,0
2010-11-11,8.9059,8.9947,8.8215,8.9533,479643,0
2010-11-12,8.8664,8.9261,8.7668,8.7994,545850,0
2010-11-15,8.8551,8.9286,8.7574,8.8215,1210987,0
2010-11-16,8.7381,8.7786,8.5971,8.6616,2562712,0
2010-11-17,8.6956,8.7924,8.6107,8.712,1187751,0
2010-11-18,8.8092,8.829,8.6316,8.6591,1530813,0
2010-11-19,8.6661,8.7165,8.5551,8.6381,1075402,0
2010-11-22,8.5737,8.5971,8.3715,8.5309,1656889,0
2010-11-23,8.415,8.5101,8.3942,8.4588,1027552,0
2010-11-24,8.5551,8.6266,8.5082,8.6152,1271323,0
2010-11-26,8.5551,8.6616,8.5551,8.5996,402751,0
2010-11-29,8.5762,8.5762,8.408,8.5285,631558,0
2010-11-30,8.6917,9.1907,8.6829,9.0659,5062890,0
2010-12-01,9.1799,9.2024,9.0205,9.1444,2168995,0
2010-12-02,9.1799,9.3175,9.0896,9.2982,1896407,0
2010-12-03,9.2479,9.527,9.2144,9.503,1305318,0
2010-12-06,9.4966,9.674,9.4149,9.667,1273043,0
2010-12-07,9.802,9.868,9.69,9.713,1550782,0
2010-12-08,9.713,9.748,9.63,9.639,752281,0
2010-12-09,9.7,9.731,9.594,9.662,782939,0
2010-12-10,9.704,9.926,9.678,9.907,946006,0
2010-12-13,9.972,10.537,9.75,9.79,6489792,0
2010-12-14,9.75,9.75,9.586,9.653,2817173,0
2010-12-15,9.566,9.657,9.3732,9.3841,2120600,0
2010-12-16,9.3811,9.4701,9.1867,9.2094,2785523,0
2010-12-17,9.2164,9.2228,8.9129,8.9241,4267961,0
2010-12-20,8.9381,9.1211,8.9381,9.0298,4954499,0
2010-12-21,9.055,9.1444,9.055,9.0994,4662783,0
2010-12-22,9.1186,9.1279,9.0411,9.0624,1558159,0
2010-12-23,9.0624,9.1843,8.9241,8.9419,1192277,0
2010-12-27,8.8823,8.9691,8.8314,8.9469,910276,0
2010-12-28,8.9557,8.9557,8.788,8.8684,1072392,0
2010-12-29,8.898,8.9596,8.825,8.9074,959018,0
2010-12-30,8.8837,8.9548,8.8724,8.8793,802229,0
2010-12-31,8.8764,8.9069,8.753,8.7594,845048,0
2011-01-03,8.8359,8.8916,8.7495,8.7741,1095551,0
2011-01-04,8.7716,8.8664,8.6453,8.747,1637166,0
2011-01-05,8.7031,8.9601,8.7031,8.9469,1935129,0
2011-01-06,8.9641,9.0649,8.9286,8.9509,1602400,0
2011-01-07,8.9581,9.1561,8.9581,9.0806,2029859,0
2011-01-10,9.0366,9.1101,8.9129,9.0531,1341780,0
2011-01-11,9.0806,9.2524,9.0205,9.1561,1422038,0
2011-01-12,9.2499,9.3357,9.2024,9.2203,1394773,0
2011-01-13,9.2346,9.2346,9.1444,9.1887,1088272,0
2011-01-14,9.2044,9.2346,9.1581,9.2044,766791,0
2011-01-18,9.2024,9.2094,9.0761,9.1344,1151031,0
2011-01-19,9.1054,9.1581,8.9903,9.0086,1931966,0
2011-01-20,8.9396,9.0041,8.8334,8.9469,2844271,0
2011-01-21,8.9489,9.1078,8.8941,9.0781,1969027,0
2011-01-24,9.0826,9.1799,9.0249,9.1561,1104876,0
2011-01-25,8.9581,9.752,8.9509,9.672,4748798,0
2011-01-26,9.69,9.96,9.557,9.94,2536285,0
2011-01-27,9.893,10.128,9.884,10.027,2024713,0
2011-01-28,9.986,10.081,9.726,9.731,1177080,0
2011-01-31,9.762,9.882,9.758,9.849,1961493,0
2011-02-01,9.886,10.012,9.858,9.966,1710463,0
2011-02-02,9.907,9.972,9.87,9.903,1342058,0
2011-02-03,9.872,9.872,9.74,9.838,1013203,0
2011-02-04,9.799,9.872,9.672,9.846,714012,0
2011-02-07,9.842,9.995,9.842,9.854,1300574,0
2011-02-08,9.876,9.876,9.695,9.802,1235114,0
2011-02-09,9.776,9.799,9.547,9.632,2522283,0
2011-02-10,9.576,9.716,9.547,9.684,1936487,0
2011-02-11,9.622,9.778,9.547,9.778,954819,0
2011-02-14,9.766,9.79,9.66,9.728,923010,0
2011-02-15,9.718,9.754,9.66,9.69,1409502,0
2011-02-16,9.664,9.788,9.632,9.74,1253440,0
2011-02-18,9.778,9.825,9.708,9.768,951166,0
2011-02-22,9.662,9.674,9.4581,9.4701,2092010,0
2011-02-23,9.4561,9.4701,9.1116,9.1161,2519515,0
2011-02-24,9.1369,9.2751,9.0876,9.2296,2042068,0
2011-02-25,9.2385,9.322,9.1344,9.322,1020608,0
2011-02-28,9.393,9.393,9.2252,9.2939,1548375,0
2011-03-01,9.3101,9.3525,9.0736,9.1369,1823687,0
2011-03-02,9.1211,9.2919,9.0944,9.1749,747336,0
2011-03-03,9.3076,9.4946,9.2706,9.444,862790,0
2011-03-04,9.4631,9.541,9.392,9.527,1495364,0
2011-03-07,9.517,9.547,9.3772,9.4926,2070848,0
2011-03-08,9.4907,9.852,9.4907,9.768,1739671,0
2011-03-09,9.738,9.926,9.674,9.842,974295,0
2011-03-10,9.708,9.713,9.4907,9.509,1360856,0
2011-03-11,9.4741,9.664,9.4341,9.664,1915816,0
2011-03-14,9.562,9.7,9.4837,9.664,1058397,0
2011-03-15,9.39,9.69,9.3406,9.644,1721666,0
2011-03-16,9.612,9.695,9.515,9.564,1398436,0
2011-03-17,9.726,9.742,9.563,9.633,1207907,0
2011-03-18,9.688,9.776,9.651,9.757,1591413,0
2011-03-21,9.884,9.983,9.87,9.942,706286,0
2011-03-22,9.96,9.997,9.78,9.82,1193792,0
2011-03-23,9.757,9.833,9.642,9.811,1165812,0
2011-03-24,9.844,9.932,9.706,9.89,910022,0
2011-03-25,9.914,10.064,9.849,9.899,890533,0
2011-03-28,9.907,10.03,9.876,9.937,759345,0
2011-03-29,9.932,10.03,9.84,10.03,584607,0
2011-03-30,10.023,10.204,10.005,10.078,967962,0
2011-03-31,10.1,10.274,10.076,10.2,659301,0
2011-04-01,10.213,10.311,10.133,10.163,632335,0
2011-04-04,10.165,10.221,10.073,10.204,943792,0
2011-04-05,10.198,10.243,10.059,10.072,808733,0
2011-04-06,10.149,10.194,9.978,9.997,761858,0
2011-04-07,10.012,10.035,9.868,9.9,972910,0
2011-04-08,9.983,9.989,9.676,9.73,807917,0
2011-04-11,9.748,9.79,9.66,9.698,599325,0
2011-04-12,9.65,9.692,9.585,9.654,1003063,0
2011-04-13,9.725,9.734,9.584,9.684,1182536,0
2011-04-14,9.662,9.726,9.639,9.718,1218550,0
2011-04-15,9.752,9.842,9.643,9.804,1049377,0
2011-04-18,9.661,9.712,9.573,9.661,1266232,0
2011-04-19,10.123,10.123,9.3841,9.55,3294232,0
2011-04-20,9.717,9.93,9.706,9.766,2526865,0
2011-04-21,9.886,9.946,9.724,9.87,1460195,0
2011-04-25,9.813,9.846,9.726,9.84,1018881,0
2011-04-26,9.854,10.056,9.854,9.926,1059725,0
2011-04-27,9.942,10.065,9.818,10.035,1192759,0
2011-04-28,10.009,10.126,9.96,10.121,992432,0
2011-04-29,10.148,10.239,10.124,10.151,814409,0
2011-05-02,10.198,10.215,10.033,10.069,688643,0
2011-05-03,10.037,10.063,9.858,9.896,984905,0
2011-05-04,9.899,9.911,9.643,9.648,1144901,0
2011-05-05,9.59,9.758,9.515,9.614,1317987,0
2011-05-06,9.742,9.84,9.645,9.696,664307,0
2011-05-09,9.666,9.884,9.636,9.879,694149,0
2011-05-10,9.926,10.065,9.926,10.007,698281,0
2011-05-11,9.954,10.014,9.752,9.818,976516,0
2011-05-12,9.787,9.856,9.558,9.668,1904891,0
2011-05-13,9.692,9.692,9.396,9.4777,1239010,0
2011-05-16,9.4139,9.528,9.3387,9.3575,1187386,0
2011-05-17,9.3131,9.444,9.2681,9.3757,1430041,0
2011-05-18,9.3791,9.4797,9.3791,9.4139,958984,0
2011-05-19,9.4797,9.506,9.3155,9.4198,751306,0
2011-05-20,9.3737,9.3791,9.2069,9.2681,1311075,0
2011-05-23,9.0756,9.1699,9.0288,9.1156,1347118,0
2011-05-24,9.1344,9.1389,9.0288,9.0386,1777641,0
2011-05-25,9.0056,9.0731,8.9681,9.0481,1669080,0
2011-05-26,9.0406,9.2731,9.0244,9.2706,2396388,0
2011-05-27,9.2919,9.3481,9.2164,9.2524,708562,0
2011-05-31,9.3372,9.576,9.2992,9.569,1829914,0
2011-06-01,9.566,9.58,9.2069,9.2371,1983894,0
2011-06-02,9.239,9.36,9.1749,9.2874,1329205,0
2011-06-03,9.1181,9.2296,9.0659,9.0939,1427854,0
2011-06-06,9.2894,9.4711,9.165,9.1867,2157425,0
2011-06-07,9.2321,9.2479,9.1414,9.163,2100823,0
2011-06-08,9.0821,9.1975,9.0731,9.1206,1376241,0
2011-06-09,9.1049,9.2894,9.1049,9.165,1180844,0
2011-06-10,9.1156,9.2184,9.0006,9.0263,1343026,0
2011-06-13,9.0406,9.1116,9.0106,9.0106,1058852,0
2011-06-14,9.1131,9.3387,9.1131,9.2459,958516,0
2011-06-15,9.1414,9.2119,8.9434,9.0151,1053971,0
2011-06-16,9.0234,9.0861,8.9533,9.0511,1262527,0
2011-06-17,9.2573,9.39,9.2272,9.2409,5529553,0
2011-06-20,9.2346,9.396,9.2228,9.3481,1227393,0
2011-06-21,9.4351,9.511,9.398,9.4761,1135269,0
2011-06-22,9.4079,9.558,9.3481,9.4099,727251,0
2011-06-23,9.2756,9.517,9.1605,9.4877,874629,0
2011-06-24,9.52,9.566,9.3456,9.4198,3404776,0
2011-06-27,9.4031,9.511,9.3155,9.447,1127612,0
2011-06-28,9.4797,9.513,9.4258,9.503,1148000,0
2011-06-29,9.553,9.68,9.515,9.6,919503,0
2011-06-30,9.705,9.87,9.638,9.763,1093093,0
2011-07-01,9.796,10.081,9.77,10.047,983277,0
2011-07-05,10.028,10.139,9.966,9.995,1222136,0
2011-07-06,9.96,10.037,9.876,10.031,1085498,0
2011-07-07,10.131,10.232,10.1,10.124,959544,0
2011-07-08,10.005,10.014,9.881,9.916,920440,0
2011-07-11,9.798,9.822,9.618,9.666,1116219,0
2011-07-12,9.655,9.732,9.576,9.66,1359388,0
2011-07-13,9.719,9.801,9.624,9.65,809166,0
2011-07-14,9.661,9.74,9.4956,9.536,903209,0
2011-07-15,9.559,9.593,9.4139,9.4777,1356893,0
2011-07-18,9.4421,9.4711,9.2656,9.3175,2025195,0
2011-07-19,10.047,10.322,9.862,9.958,7415506,0
2011-07-20,10.239,10.313,9.97,9.997,3247890,0
2011-07-21,10.065,10.227,10.035,10.182,2942409,0
2011-07-22,10.187,10.325,10.124,10.304,2549945,0
2011-07-25,10.171,10.261,10.148,10.227,1481301,0
2011-07-26,10.194,10.203,9.975,9.983,1170254,0
2011-07-27,9.928,9.948,9.672,9.693,1445766,0
2011-07-28,9.718,9.817,9.584,9.596,1135557,0
2011-07-29,9.4611,9.651,9.3861,9.605,1329651,0
2011-08-01,9.727,9.779,9.528,9.639,2562643,0
2011-08-02,9.546,9.682,9.3506,9.3669,1866232,0
2011-08-03,9.3506,9.448,9.2366,9.4258,2350842,0
2011-08-04,9.2751,9.353,9.0066,9.0165,2108681,0
2011-08-05,9.1571,9.1571,8.6596,8.821,1659487,0
2011-08-08,8.5457,8.7771,8.1939,8.2012,2581610,0
2011-08-09,8.3976,8.6316,8.027,8.6316,3071110,0
2011-08-10,8.3404,8.4668,8.0916,8.0966,2551823,0
2011-08-11,8.145,8.7061,8.0848,8.5531,1833823,0
2011-08-12,8.6453,8.75,8.439,8.6547,2294499,0
2011-08-15,8.8304,8.8729,8.6804,8.7984,1065777,0
2011-08-16,8.7386,8.8374,8.6035,8.6177,2183255,0
2011-08-17,8.6785,8.7174,8.4648,8.5457,873436,0
2011-08-18,8.2284,8.2842,7.9747,8.0754,2937516,0
2011-08-19,7.9604,8.1775,7.9042,7.9767,2709291,0
2011-08-22,8.2077,8.2077,7.8756,7.9787,1851202,0
2011-08-23,8.0379,8.338,7.9722,8.3122,1753627,0
2011-08-24,8.2956,8.474,8.2516,8.4115,1320438,0
2011-08-25,8.4855,8.5782,8.1355,8.1939,1160021,0
2011-08-26,8.1267,8.715,8.0177,8.6892,1751513,0
2011-08-29,8.821,9.0654,8.821,9.056,1678430,0
2011-08-30,8.9641,9.1551,8.8541,9.0791,1025775,0
2011-08-31,9.1645,9.2414,8.9756,9.1019,1478714,0
2011-09-01,9.1409,9.2341,8.856,8.9168,1291271,0
2011-09-02,8.7016,8.7663,8.49,8.5437,975647,0
2011-09-06,8.2327,8.5941,8.2327,8.5782,1218123,0
2011-09-07,8.7278,8.8314,8.6809,8.8265,1351240,0
2011-09-08,8.7436,8.819,8.5807,8.6341,1286322,0
2011-09-09,8.6241,8.7456,8.3902,8.4435,2617718,0
2011-09-12,8.2931,8.3611,8.0586,8.182,2778159,0
2011-09-13,8.2161,8.3902,8.2012,8.3429,3631802,0
2011-09-14,8.3976,8.6266,8.2259,8.5205,2456982,0
2011-09-15,8.5437,8.6502,8.4258,8.6291,2637800,0
2011-09-16,8.6341,8.7915,8.6202,8.6892,5934315,0
2011-09-19,8.5437,8.6361,8.4115,8.5546,1486997,0
2011-09-20,8.6202,8.6453,8.4716,8.5116,3783699,0
2011-09-21,8.4905,8.562,8.1707,8.1775,2290812,0
2011-09-22,7.8967,8.0898,7.8332,7.9387,2849082,0
2011-09-23,7.9155,8.0429,7.8356,7.9298,1777491,0
2011-09-26,7.9323,7.9486,7.7541,7.8848,3038655,0
2011-09-27,8.0848,8.4184,8.0354,8.1355,3889535,0
2011-09-28,8.1692,8.2327,7.8356,7.838,1568220,0
2011-09-29,7.9944,8.099,7.6836,7.9273,1643360,0
2011-09-30,7.7429,7.7759,7.3984,7.4195,4168990,0
2011-10-03,7.3366,7.5563,7.0371,7.0495,3198208,0
2011-10-04,6.9453,7.3569,6.9053,7.34,5233652,0
2011-10-05,7.3775,7.5193,7.2784,7.4848,3366178,0
2011-10-06,7.4502,7.6649,7.4294,7.6338,3862967,0
2011-10-07,7.6293,7.6776,7.3288,7.415,3833341,0
2011-10-10,7.5918,7.7019,7.5493,7.6999,2979453,0
2011-10-11,7.5848,7.7606,7.5848,7.7156,2406618,0
2011-10-12,7.7541,7.99,7.7156,7.8756,2799751,0
2011-10-13,7.8119,7.9042,7.6451,7.7999,1309026,0
2011-10-14,7.9457,8.0314,7.8677,7.9807,1737607,0
2011-10-17,7.8873,7.8943,7.538,7.5637,2072516,0
2011-10-18,7.5448,7.9579,7.5262,7.8508,2031985,0
2011-10-19,7.8322,7.8498,7.6194,7.7029,3286646,0
2011-10-20,7.7141,7.7803,7.5662,7.5873,4313637,0
2011-10-21,7.61,8.404,7.4733,8.3878,6797995,0
2011-10-24,8.3804,8.8901,8.3601,8.6991,4830101,0
2011-10-25,8.5996,8.7396,8.483,8.5971,3990164,0
2011-10-26,8.7229,8.7229,8.4785,8.5689,4106125,0
2011-10-27,8.8808,9.239,8.82,9.0766,3696808,0
2011-10-28,9.0322,9.1384,8.9139,8.9731,1935144,0
2011-10-31,8.9129,8.9543,8.6463,8.6463,2392420,0
2011-11-01,8.2244,8.3942,8.1272,8.2476,3969541,0
2011-11-02,8.3942,8.5116,8.3157,8.4925,3120578,0
2011-11-03,8.6157,9.0036,8.5757,8.9923,2589352,0
2011-11-04,8.8694,9.1359,8.8265,9.1064,3646345,0
2011-11-07,9.0555,9.1111,8.9251,9.0322,1957757,0
2011-11-08,9.0831,9.0999,8.8551,9.016,2385435,0
2011-11-09,8.7711,8.815,8.5708,8.6107,1602322,0
2011-11-10,8.7614,8.8314,8.53,8.5901,2247405,0
2011-11-11,8.7229,8.8068,8.6809,8.7066,2725090,0
2011-11-14,8.7066,8.8043,8.4925,8.5827,3061217,0
2011-11-15,8.5546,8.7371,8.483,8.6766,3050697,0
2011-11-16,8.5996,8.8669,8.518,8.7278,2198208,0
2011-11-17,8.6809,8.7485,8.518,8.5708,1845331,0
2011-11-18,8.5921,8.6177,8.4248,8.4525,2672849,0
2011-11-21,8.2526,8.3038,8.1825,8.2171,1869732,0
2011-11-22,8.2195,8.3038,8.1385,8.2269,1882788,0
2011-11-23,8.1647,8.2683,8.1035,8.2362,3214909,0
2011-11-25,8.1712,8.3251,8.1455,8.1943,1446529,0
2011-11-28,8.443,8.6433,8.4203,8.5851,4218477,0
2011-11-29,8.5757,8.6809,8.5368,8.6107,2130531,0
2011-11-30,8.982,9.1364,8.9084,9.1339,3844114,0
2011-12-01,9.1309,9.16,8.9049,8.9094,1465712,0
2011-12-02,9.0205,9.2804,8.9991,9.1769,2571933,0
2011-12-05,9.278,9.4109,9.2044,9.3017,2240209,0
2011-12-06,9.4031,9.4238,9.2628,9.2716,2080483,0
2011-12-07,9.1625,9.3565,9.0579,9.2686,1772512,0
2011-12-08,9.1576,9.2252,8.8856,8.9114,2122407,0
2011-12-09,8.9596,9.3727,8.9504,9.3274,1774040,0
2011-12-12,9.202,9.2094,9.0579,9.1409,1337245,0
2011-12-13,9.202,9.3372,8.9572,9.0036,1332561,0
2011-12-14,8.9025,8.9346,8.7253,8.7594,2139115,0
2011-12-15,8.8669,8.8976,8.7346,8.7614,1859734,0
2011-12-16,8.8314,9.0741,8.8314,8.9991,3317539,0
2011-12-19,9.0322,9.1171,8.857,8.8881,1316924,0
2011-12-20,9.0654,9.2439,9.0061,9.0716,2860901,0
2011-12-21,9.0086,9.239,8.8856,9.2044,1724224,0
2011-12-22,9.2119,9.3565,9.197,9.3416,2211698,0
2011-12-23,9.3416,9.4887,9.3416,9.4797,1174769,0
2011-12-27,9.4089,9.548,9.4021,9.52,1405434,0
2011-12-28,9.4877,9.532,9.2252,9.2686,1482473,0
2011-12-29,9.2661,9.523,9.2578,9.513,1133101,0
2011-12-30,9.4611,9.4926,9.3323,9.3347,946028,0
2012-01-03,9.534,9.691,9.449,9.6,2580752,0
2012-01-04,9.528,9.816,9.508,9.756,2082061,0
2012-01-05,9.714,9.794,9.545,9.775,3089222,0
2012-01-06,9.76,9.816,9.684,9.712,1176410,0
2012-01-09,9.784,9.808,9.694,9.765,1330529,0
2012-01-10,9.895,9.926,9.813,9.866,1337634,0
2012-01-11,9.862,9.948,9.823,9.909,1518505,0
2012-01-12,9.951,10.031,9.9,10.008,1868905,0
2012-01-13,9.928,9.987,9.756,9.825,1418609,0
2012-01-17,9.928,10.017,9.823,9.868,1177246,0
2012-01-18,9.89,9.987,9.772,9.984,2466147,0
2012-01-19,9.995,10.011,9.775,9.845,2199347,0
2012-01-20,9.816,9.847,9.565,9.62,2197549,0
2012-01-23,9.653,9.746,9.4361,9.547,2009240,0
2012-01-24,9.513,9.766,9.4079,9.653,2819594,0
2012-01-25,9.672,9.818,9.6,9.768,2337257,0
2012-01-26,9.814,9.827,9.634,9.707,1623906,0
2012-01-27,9.707,10.137,9.56,9.873,5650539,0
2012-01-30,9.728,10.043,9.712,9.916,5320896,0
2012-01-31,10.041,10.041,9.845,9.921,2355872,0
2012-02-01,10.035,10.217,9.956,10.2,3606432,0
2012-02-02,10.196,10.217,10.116,10.2,1780526,0
2012-02-03,10.389,10.567,10.302,10.529,2694095,0
2012-02-06,10.474,10.653,10.421,10.643,2752824,0
2012-02-07,10.594,10.771,10.557,10.769,2729972,0
2012-02-08,10.769,10.898,10.769,10.864,2999685,0
2012-02-09,10.905,10.949,10.79,10.924,2471306,0
2012-02-10,10.776,10.805,10.559,10.583,2942862,0
2012-02-13,10.724,10.808,10.666,10.762,1603835,0
2012-02-14,10.743,10.786,10.625,10.774,1623088,0
2012-02-15,10.835,10.861,10.609,10.655,1770713,0
2012-02-16,10.653,10.84,10.629,10.824,2424904,0
2012-02-17,10.852,10.924,10.835,10.884,1441806,0
2012-02-21,10.914,10.997,10.786,10.859,1767607,0
2012-02-22,10.816,10.87,10.743,10.819,2069342,0
2012-02-23,10.845,10.891,10.72,10.859,1655051,0
2012-02-24,10.924,10.976,10.678,10.7,1889615,0
2012-02-27,10.611,10.75,10.455,10.675,2933362,0
2012-02-28,10.704,10.743,10.548,10.625,1655221,0
2012-02-29,10.668,10.914,10.534,10.549,3571460,0
2012-03-01,10.596,10.743,10.561,10.65,1535144,0
2012-03-02,10.625,10.819,10.531,10.545,1781551,0
2012-03-05,10.502,10.618,10.436,10.557,1571557,0
2012-03-06,10.363,10.405,10.109,10.128,1654441,0
2012-03-07,10.171,10.267,10.135,10.227,675007,0
2012-03-08,10.319,10.485,10.223,10.389,1615202,0
2012-03-09,10.391,10.545,10.37,10.448,2738500,0
2012-03-12,10.398,10.559,10.381,10.464,2004778,0
2012-03-13,10.534,10.738,10.516,10.727,1644039,0
2012-03-14,10.69,10.8,10.411,10.433,2106055,0
2012-03-15,10.474,10.746,10.398,10.694,1259766,0
2012-03-16,10.706,10.73,10.592,10.67,1671751,0
2012-03-19,10.678,10.808,10.594,10.708,995020,0
2012-03-20,10.639,10.639,10.49,10.534,1064287,0
2012-03-21,10.596,10.596,10.433,10.436,1110757,0
2012-03-22,10.339,10.363,10.192,10.353,1257638,0
2012-03-23,10.345,10.345,10.094,10.255,1671430,0
2012-03-26,10.393,10.52,10.319,10.482,1245614,0
2012-03-27,10.504,10.599,10.488,10.494,1258496,0
2012-03-28,10.545,10.564,10.414,10.536,1423937,0
2012-03-29,10.482,10.561,10.361,10.514,1142723,0
2012-03-30,10.621,10.621,10.471,10.5,1024998,0
2012-04-02,10.442,10.485,10.261,10.373,1966731,0
2012-04-03,10.363,10.464,10.332,10.458,1328126,0
2012-04-04,10.299,10.349,10.178,10.341,1186122,0
2012-04-05,10.301,10.401,10.227,10.253,436623,0
2012-04-09,10.083,10.131,9.966,10.119,896714,0
2012-04-10,10.073,10.083,9.825,9.909,2132202,0
2012-04-11,10.047,10.123,9.97,10.116,2009281,0
2012-04-12,10.163,10.702,10.161,10.555,2394982,0
2012-04-13,10.486,10.486,10.287,10.292,2443228,0
2012-04-16,10.351,10.436,10.229,10.355,1349318,0
2012-04-17,10.423,10.602,10.389,10.488,1213277,0
2012-04-18,10.455,10.516,10.398,10.402,2033585,0
2012-04-19,10.43,10.506,10.248,10.391,1710850,0
2012-04-20,10.826,11.206,10.774,11.02,4877164,0
2012-04-23,11.111,11.111,10.762,10.872,2372275,0
2012-04-24,10.881,11.02,10.772,10.981,1877432,0
2012-04-25,11.107,11.209,11.047,11.111,2031947,0
2012-04-26,11.072,11.244,11.02,11.17,2366184,0
2012-04-27,11.187,11.468,11.187,11.414,2196533,0
2012-04-30,11.357,11.357,11.139,11.155,2132102,0
2012-05-01,11.155,11.424,11.117,11.167,2772383,0
2012-05-02,11.061,11.355,11.003,11.191,2519443,0
2012-05-03,11.211,11.24,11.017,11.035,1531320,0
2012-05-04,10.954,11.022,10.762,10.856,2233164,0
2012-05-07,10.83,10.948,10.823,10.886,1170922,0
2012-05-08,10.826,10.911,10.735,10.874,1900246,0
2012-05-09,10.718,10.975,10.688,10.853,1473534,0
2012-05-10,10.914,11.033,10.847,10.914,968202,0
2012-05-11,10.849,10.958,10.831,10.853,1216683,0
2012-05-14,10.707,10.777,10.602,10.604,1586512,0
2012-05-15,10.635,11.02,10.623,10.87,2106753,0
2012-05-16,10.911,10.989,10.592,10.63,2161625,0
2012-05-17,10.664,10.664,10.155,10.292,2063016,0
2012-05-18,10.289,10.379,10.137,10.219,2159869,0
2012-05-21,10.281,10.494,10.243,10.455,1898946,0
2012-05-22,10.504,10.641,10.448,10.516,1319847,0
2012-05-23,10.377,10.774,10.304,10.744,2094548,0
2012-05-24,10.78,10.881,10.686,10.818,1507671,0
2012-05-25,10.828,10.865,10.61,10.64,987361,0
2012-05-29,10.774,10.983,10.728,10.936,976484,0
2012-05-30,10.792,10.841,10.576,10.664,1713098,0
2012-05-31,10.676,10.892,10.602,10.817,2190518,0
2012-06-01,10.573,10.628,10.367,10.458,2549547,0
2012-06-04,10.492,10.559,10.309,10.344,3521964,0
2012-06-05,10.299,10.543,10.238,10.502,1651124,0
2012-06-06,10.586,10.9,10.559,10.9,1577727,0
2012-06-07,11.033,11.179,10.951,11.005,2733189,0
2012-06-08,10.981,11.255,10.856,11.235,1699737,0
2012-06-11,11.367,11.367,10.911,10.918,1272986,0
2012-06-12,10.999,11.151,10.876,11.09,1291534,0
2012-06-13,11.065,11.201,10.844,10.914,1375884,0
2012-06-14,10.924,11.199,10.87,11.155,1511550,0
2012-06-15,11.206,11.223,11.111,11.206,2979725,0
2012-06-18,11.124,11.265,11.095,11.246,1592032,0
2012-06-19,11.319,11.546,11.295,11.437,1450518,0
2012-06-20,11.374,11.428,11.117,11.197,1424928,0
2012-06-21,11.135,11.274,10.809,10.841,1999062,0
2012-06-22,10.897,10.941,10.666,10.806,3027113,0
2012-06-25,10.71,10.749,10.614,10.64,1128768,0
2012-06-26,10.686,11.014,10.649,10.906,1478870,0
2012-06-27,10.993,11.23,10.936,11.182,1277396,0
2012-06-28,11.114,11.197,10.828,11.102,1524954,0
2012-06-29,11.317,11.499,11.317,11.456,1753119,0
2012-07-02,11.472,11.538,11.242,11.499,1259227,0
2012-07-03,11.466,11.633,11.434,11.535,835713,0
2012-07-05,11.514,11.68,11.46,11.625,966138,0
2012-07-06,11.464,11.544,11.339,11.438,863541,0
2012-07-09,11.395,11.506,11.346,11.456,1158682,0
2012-07-10,11.475,11.638,11.336,11.378,2827443,0
2012-07-11,11.395,11.484,11.055,11.153,2107569,0
2012-07-12,11.083,11.376,11.011,11.331,1467749,0
2012-07-13,11.42,11.768,11.342,11.657,1896191,0
2012-07-16,11.612,11.625,11.322,11.536,1821222,0
2012-07-17,11.562,11.615,11.407,11.506,2997466,0
2012-07-18,11.711,12.399,11.491,12.206,7408926,0
2012-07-19,11.98,12.126,11.771,12.036,3078681,0
2012-07-20,11.901,12.094,11.901,11.984,1917534,0
2012-07-23,11.757,11.982,11.742,11.882,1266758,0
2012-07-24,11.928,11.963,11.667,11.742,1515529,0
2012-07-25,11.827,11.847,11.446,11.476,2111415,0
2012-07-26,11.73,11.792,11.416,11.65,2302107,0
2012-07-27,11.748,12.045,11.648,11.963,927504,0
2012-07-30,11.97,12.192,11.832,11.856,718337,0
2012-07-31,11.799,11.91,11.627,11.629,1183977,0
2012-08-01,11.688,11.753,11.448,11.451,1454303,0
2012-08-02,11.342,11.631,11.24,11.556,1558410,0
2012-08-03,11.782,11.896,11.636,11.751,1623594,0
2012-08-06,11.797,11.856,11.667,11.721,1015973,0
2012-08-07,11.764,11.901,11.744,11.792,1147117,0
2012-08-08,11.721,12.086,11.721,12.064,1665154,0
2012-08-09,12.033,12.234,11.891,12.168,1447510,0
2012-08-10,12.132,12.176,11.996,12.107,1070258,0
2012-08-13,12.05,12.121,11.907,12.091,1152391,0
2012-08-14,12.19,12.246,11.977,12.022,2050661,0
2012-08-15,11.984,12.246,11.972,12.2,1299075,0
2012-08-16,12.204,12.692,12.091,12.552,2130339,0
2012-08-17,12.58,12.604,12.443,12.585,1475387,0
2012-08-20,12.545,12.634,12.367,12.549,1065617,0
2012-08-21,12.562,12.6,12.422,12.453,1272043,0
2012-08-22,12.327,12.51,12.327,12.443,966811,0
2012-08-23,12.518,12.91,12.447,12.577,1726669,0
2012-08-24,12.496,12.734,12.472,12.622,1446213,0
2012-08-27,12.718,12.78,12.571,12.728,1501969,0
2012-08-28,12.716,12.832,12.641,12.736,1200257,0
2012-08-29,12.784,12.838,12.666,12.78,1250317,0
2012-08-30,12.666,12.758,12.529,12.585,993154,0
2012-08-31,12.696,12.91,12.604,12.875,2778171,0
2012-09-04,12.922,13.235,12.786,12.954,2538214,0
2012-09-05,12.979,13.029,12.82,12.856,1013358,0
2012-09-06,12.94,13.147,12.94,13.075,1373634,0
2012-09-07,13.151,13.177,12.942,13.069,1104952,0
2012-09-10,13.061,13.149,12.971,12.977,1478555,0
2012-09-11,13.029,13.173,13.013,13.085,1482413,0
2012-09-12,13.125,13.249,13.115,13.233,1731156,0
2012-09-13,13.267,13.506,13.125,13.297,2402313,0
2012-09-14,13.357,13.408,13.221,13.293,1975745,0
2012-09-17,13.177,13.269,13.031,13.118,1208274,0
2012-09-18,13.243,13.435,13.031,13.303,1636045,0
2012-09-19,13.468,13.629,13.347,13.592,2284391,0
2012-09-20,13.538,13.623,13.47,13.521,1735159,0
2012-09-21,13.667,13.861,13.563,13.665,4464209,0
2012-09-24,13.652,13.764,13.556,13.665,1771952,0
2012-09-25,13.703,13.821,13.454,13.526,1479223,0
2012-09-26,13.536,13.575,13.101,13.262,1704712,0
2012-09-27,13.369,13.629,13.256,13.616,2093846,0
2012-09-28,13.58,13.616,13.472,13.54,1720516,0
2012-10-01,13.606,13.686,13.454,13.47,1992510,0
2012-10-02,13.533,13.604,13.345,13.42,1782990,0
2012-10-03,13.448,13.533,13.353,13.456,1559184,0
2012-10-04,13.547,13.667,13.446,13.616,1170990,0
2012-10-05,13.694,13.865,13.612,13.646,1166783,0
2012-10-08,13.6,13.644,13.46,13.614,711535,0
2012-10-09,13.602,13.64,13.357,13.536,1148622,0
2012-10-10,13.518,13.549,13.321,13.357,909936,0
2012-10-11,13.472,13.528,13.199,13.254,1070781,0
2012-10-12,13.254,13.284,13.069,13.163,1157648,0
2012-10-15,13.249,13.249,13.046,13.208,1540168,0
2012-10-16,13.345,13.376,13.103,13.177,2844007,0
2012-10-17,13.397,14.117,13.35,13.59,8021551,0
2012-10-18,13.621,14.001,13.571,13.892,3246448,0
2012-10-19,13.77,13.998,13.748,13.864,2534878,0
2012-10-22,13.897,14.103,13.827,13.971,1788485,0
2012-10-23,13.823,14.059,13.681,14,1734596,0
2012-10-24,14.073,14.153,13.961,14.054,1288660,0
2012-10-25,14.227,14.252,13.857,13.939,1578226,0
2012-10-26,13.976,14.155,13.907,14.096,1278346,0
2012-10-31,14.143,14.4,14.082,14.347,1840056,0
2012-11-01,14.402,14.602,14.167,14.574,1933633,0
2012-11-02,14.68,14.68,14.153,14.155,1034091,0
2012-11-05,14.196,14.482,14.091,14.294,947264,0
2012-11-06,14.392,14.687,14.33,14.554,1575373,0
2012-11-07,14.419,14.598,13.995,14.122,1455043,0
2012-11-08,14.127,14.26,13.998,14.065,1881164,0
2012-11-09,14.009,14.124,13.81,14.023,2342671,0
2012-11-12,14.342,14.704,14.023,14.023,1739352,0
2012-11-13,13.923,14.328,13.817,14.073,1485474,0
2012-11-14,14.073,14.238,13.789,13.848,1423117,0
2012-11-15,13.815,13.943,13.47,13.778,1783279,0
2012-11-16,13.742,14.113,13.686,14.063,1778193,0
2012-11-19,14.141,14.622,14.115,14.262,1259692,0
2012-11-20,14.264,14.558,14.169,14.552,1403475,0
2012-11-21,14.598,14.665,14.319,14.398,1114036,0
2012-11-23,14.479,14.678,14.472,14.632,450591,0
2012-11-26,14.595,14.762,14.525,14.576,876744,0
2012-11-27,14.598,14.753,14.571,14.6,1498809,0
2012-11-28,14.576,14.636,14.252,14.474,2059669,0
2012-11-29,14.598,14.82,14.474,14.802,2054001,0
2012-11-30,14.809,14.949,14.65,14.861,3938181,0
2012-12-03,15.008,15.049,14.739,14.887,1471085,0
2012-12-04,14.935,15.004,14.811,14.971,1363733,0
2012-12-05,14.994,15.046,14.704,14.956,1738199,0
2012-12-06,15.001,15.04,14.755,14.899,1596257,0
2012-12-07,14.937,14.999,14.618,14.688,2239447,0
2012-12-10,14.668,14.868,14.6,14.823,2008079,0
2012-12-11,14.906,14.935,14.622,14.653,2744746,0
2012-12-12,14.757,14.826,14.507,14.574,1921925,0
2012-12-13,14.598,14.724,14.561,14.63,1589187,0
2012-12-14,14.584,14.661,14.282,14.409,1737300,0
2012-12-17,14.433,14.537,14.351,14.4,2032761,0
2012-12-18,14.482,14.865,14.402,14.861,2724481,0
2012-12-19,14.837,15.1,14.704,15.01,1769164,0
2012-12-20,14.956,15.046,14.809,14.959,1860187,0
2012-12-21,14.802,14.853,14.665,14.704,3565204,0
2012-12-24,14.726,14.823,14.627,14.675,438150,0
2012-12-26,14.736,14.774,14.53,14.592,908574,0
2012-12-27,14.627,14.659,14.398,14.605,879248,0
2012-12-28,14.51,14.753,14.464,14.6,1500972,0
2012-12-31,14.568,14.933,14.528,14.889,1704675,0
2013-01-02,15.248,15.517,15.147,15.253,2121716,0
2013-01-03,14.953,15.117,14.642,15.015,2714288,0
2013-01-04,15.095,15.197,14.909,15.177,1332660,0
2013-01-07,15.086,15.3,14.925,15.01,2038932,0
2013-01-08,15.03,15.328,14.985,15.296,1981624,0
2013-01-09,15.296,15.35,15.119,15.197,1627001,0
2013-01-10,15.328,15.373,15.141,15.322,1542329,0
2013-01-11,15.322,15.322,15.147,15.246,1079032,0
2013-01-14,15.298,15.609,15.256,15.594,2727278,0
2013-01-15,15.521,15.568,15.381,15.543,1254663,0
2013-01-16,15.521,15.553,15.258,15.322,1244674,0
2013-01-17,15.413,15.872,15.401,15.827,2185170,0
2013-01-18,15.866,16.009,15.697,15.947,8885431,0
2013-01-22,15.961,16.222,15.796,16.064,2593449,0
2013-01-23,16.061,16.239,15.806,15.928,2657971,0
2013-01-24,16.289,16.751,15.822,16.352,3871408,0
2013-01-25,16.412,16.578,16.297,16.523,2229880,0
2013-01-28,16.621,16.669,16.386,16.578,1464621,0
2013-01-29,16.618,16.68,16.513,16.67,1434152,0
2013-01-30,16.694,16.694,16.366,16.418,1920143,0
2013-01-31,16.426,16.478,16.325,16.402,1400081,0
2013-02-01,16.526,16.682,16.499,16.562,1696221,0
2013-02-04,16.499,16.57,16.289,16.366,1439540,0
2013-02-05,16.461,16.606,16.321,16.55,1091615,0
2013-02-06,16.483,16.586,16.442,16.572,1099859,0
2013-02-07,16.572,16.572,16.306,16.47,1094261,0
2013-02-08,16.461,16.637,16.42,16.562,1202093,0
2013-02-11,16.565,16.63,16.442,16.552,737566,0
2013-02-12,16.572,16.845,16.572,16.698,969769,0
2013-02-13,16.734,16.82,16.674,16.82,1050305,0
2013-02-14,16.737,16.976,16.714,16.907,675496,0
2013-02-15,16.99,17.071,16.883,17.039,1592960,0
2013-02-19,17.065,17.173,17.035,17.141,1405931,0
2013-02-20,17.143,17.216,16.643,16.66,1761779,0
2013-02-21,16.637,16.648,16.204,16.444,1640882,0
2013-02-22,16.463,16.765,16.463,16.724,857696,0
2013-02-25,16.76,16.782,16.193,16.197,1496158,0
2013-02-26,16.313,16.68,16.221,16.601,1077852,0
2013-02-27,16.61,17.01,16.586,16.892,836388,0
2013-02-28,16.922,17.022,16.811,16.937,1415091,0
2013-03-01,16.827,17.025,16.574,16.969,1345311,0
2013-03-04,16.929,17.157,16.851,17.145,2112697,0
2013-03-05,17.186,17.453,17.159,17.324,1995766,0
2013-03-06,17.418,17.445,17.274,17.35,925395,0
2013-03-07,17.364,17.402,17.252,17.317,871711,0
2013-03-08,17.32,17.536,17.23,17.304,1716170,0
2013-03-11,17.3,17.369,17.1,17.276,1278318,0
2013-03-12,17.266,17.288,17.087,17.236,969069,0
2013-03-13,17.252,17.281,17.134,17.254,917823,0
2013-03-14,17.338,17.513,17.302,17.508,790054,0
2013-03-15,17.526,17.584,17.425,17.433,1660974,0
2013-03-18,17.252,17.462,17.201,17.312,799263,0
2013-03-19,17.392,17.538,17.212,17.389,692990,0
2013-03-20,17.521,17.725,17.438,17.679,1399538,0
2013-03-21,17.584,17.617,17.195,17.317,1667488,0
2013-03-22,17.376,17.56,17.361,17.423,844236,0
2013-03-25,17.459,17.538,17.159,17.304,717431,0
2013-03-26,17.379,17.435,17.233,17.346,776273,0
2013-03-27,17.228,17.457,17.094,17.416,730071,0
2013-03-28,17.459,17.489,17.36,17.418,1145533,0
2013-04-01,17.438,17.544,16.801,16.892,1746711,0
2013-04-02,16.957,17.027,16.637,16.746,1847916,0
2013-04-03,16.774,16.809,15.908,15.981,3745573,0
2013-04-04,15.955,16.375,15.881,16.344,2660366,0
2013-04-05,15.969,16.341,15.79,16.334,1425419,0
2013-04-08,16.351,16.423,16.252,16.334,1128368,0
2013-04-09,16.313,16.357,16.123,16.176,1987331,0
2013-04-10,16.176,16.337,16.125,16.321,2257511,0
2013-04-11,16.249,16.504,16.249,16.463,1677147,0
2013-04-12,16.383,16.594,16.327,16.535,2054231,0
2013-04-15,16.454,16.513,15.864,15.868,1932915,0
2013-04-16,16.291,16.532,16.065,16.331,2673128,0
2013-04-17,16.231,16.612,16.118,16.454,4049201,0
2013-04-18,16.486,16.586,16.173,16.264,2085187,0
2013-04-19,16.286,16.545,16.223,16.349,1825578,0
2013-04-22,16.394,16.674,16.197,16.548,1498923,0
2013-04-23,17.399,17.803,17.145,17.369,3260998,0
2013-04-24,17.662,17.8,17.508,17.677,3145430,0
2013-04-25,17.774,17.975,17.748,17.85,2168114,0
2013-04-26,17.85,18.074,17.804,18.011,2026217,0
2013-04-29,18.126,18.14,17.822,17.844,1858260,0
2013-04-30,17.847,17.955,17.684,17.916,1602214,0
2013-05-01,17.896,17.919,17.412,17.428,2145991,0
2013-05-02,17.496,17.94,17.442,17.935,2341932,0
2013-05-03,18.072,18.433,18.072,18.173,1748928,0
2013-05-06,18.227,18.424,18.12,18.344,1195768,0
2013-05-07,18.402,18.452,18.212,18.387,1461418,0
2013-05-08,18.363,18.45,18.207,18.358,1395007,0
2013-05-09,18.36,18.556,18.36,18.428,1458925,0
2013-05-10,18.438,18.532,18.384,18.514,1289216,0
2013-05-13,18.516,18.6,18.428,18.532,759718,0
2013-05-14,18.538,18.965,18.538,18.931,1840503,0
2013-05-15,18.846,19.029,18.789,18.977,1185737,0
2013-05-16,18.873,19.173,18.769,18.822,1567630,0
2013-05-17,18.982,19.001,18.573,18.863,2196606,0
2013-05-20,18.878,19.14,18.869,18.933,1138306,0
2013-05-21,18.959,19.102,18.804,18.831,1046469,0
2013-05-22,18.901,19.111,18.332,18.433,1294106,0
2013-05-23,18.131,18.588,18.052,18.492,1349646,0
2013-05-24,18.433,18.492,18.163,18.475,590777,0
2013-05-28,18.707,18.915,18.457,18.544,985075,0
2013-05-29,18.457,18.507,18.095,18.39,1035925,0
2013-05-30,18.448,18.636,18.414,18.573,899820,0
2013-05-31,18.43,18.867,18.406,18.624,1346997,0
2013-06-03,18.646,18.751,18.237,18.544,1787979,0
2013-06-04,18.554,18.697,18.123,18.163,1675535,0
2013-06-05,18.118,18.554,18.066,18.128,1663423,0
2013-06-06,18.118,18.374,18.052,18.322,1542918,0
2013-06-07,18.442,18.548,18.203,18.424,1243251,0
2013-06-10,18.492,18.497,18.232,18.452,778108,0
2013-06-11,18.261,18.414,18.066,18.207,870006,0
2013-06-12,18.36,18.384,18.052,18.159,748233,0
2013-06-13,18.118,18.466,17.995,18.365,940958,0
2013-06-14,18.316,18.461,18.212,18.322,591994,0
2013-06-17,18.428,18.65,18.374,18.554,1085727,0
2013-06-18,18.564,18.721,18.4,18.656,824054,0
2013-06-19,18.656,18.727,18.418,18.424,1330350,0
2013-06-20,18.227,18.247,17.344,17.491,2442389,0
2013-06-21,17.548,17.61,16.741,17.383,3200798,0
2013-06-24,17.116,17.116,16.678,16.955,2588949,0
2013-06-25,17.125,17.214,16.902,17.14,2211912,0
2013-06-26,17.32,17.41,17.182,17.21,1113821,0
2013-06-27,17.34,17.715,17.34,17.677,1671916,0
2013-06-28,17.643,17.691,17.153,17.234,13271813,0
2013-07-01,17.254,17.842,17.254,17.753,1777786,0
2013-07-02,17.77,17.866,17.538,17.558,1345498,0
2013-07-03,17.538,17.866,17.501,17.818,976346,0
2013-07-05,17.952,17.962,17.6,17.962,665954,0
2013-07-08,18.052,18.237,17.677,17.734,1662015,0
2013-07-09,17.876,18.14,17.847,18.004,1219080,0
2013-07-10,18.004,18.072,17.818,18.004,924990,0
2013-07-11,18.298,18.452,18.154,18.275,1233524,0
2013-07-12,18.251,18.409,18.207,18.365,735969,0
2013-07-15,18.4,18.452,18.247,18.271,932193,0
2013-07-16,18.251,18.352,18.056,18.295,1670855,0
2013-07-17,18.448,18.502,18.198,18.487,2281775,0
2013-07-18,18.487,18.687,18.394,18.646,1803522,0
2013-07-19,18.626,19.173,18.626,19.158,3130031,0
2013-07-22,19.225,19.363,18.794,19.049,1684928,0
2013-07-23,19.067,19.281,19.027,19.096,2690442,0
2013-07-24,19.952,20.683,19.372,19.576,3936548,0
2013-07-25,19.609,19.681,19.354,19.548,1506168,0
2013-07-26,19.477,19.567,19.301,19.448,1105338,0
2013-07-29,19.457,19.587,19.233,19.305,1194349,0
2013-07-30,19.381,19.71,19.367,19.615,1288591,0
2013-07-31,19.596,19.852,19.596,19.686,1162646,0
2013-08-01,19.872,20.087,19.847,20.043,1355437,0
2013-08-02,20,20.159,19.73,20.082,1058269,0
2013-08-05,20.029,20.206,19.92,20.082,1106562,0
2013-08-06,20.024,20.082,19.782,19.852,953353,0
2013-08-07,19.782,19.82,19.605,19.672,1285243,0
2013-08-08,19.797,19.935,19.74,19.891,1034992,0
2013-08-09,19.825,19.977,19.825,19.943,1096315,0
2013-08-12,19.867,19.982,19.842,19.925,723778,0
2013-08-13,19.987,20.424,19.71,20.349,1783630,0
2013-08-14,20.325,20.381,20.048,20.155,1402649,0
2013-08-15,19.895,20.13,19.772,20.034,1392047,0
2013-08-16,19.939,20.243,19.895,20.101,1320914,0
2013-08-19,20.034,20.12,19.696,19.782,1240107,0
2013-08-20,19.82,19.996,19.682,19.92,886408,0
2013-08-21,19.835,20.178,19.777,20.073,1242456,0
2013-08-22,20.024,20.512,20.024,20.478,964485,0
2013-08-23,20.488,20.496,20.31,20.439,1350218,0
2013-08-26,20.454,20.835,20.367,20.673,1193498,0
2013-08-27,20.506,20.506,20.063,20.087,1054272,0
2013-08-28,20.043,20.253,20.043,20.15,968066,0
2013-08-29,20.115,20.444,20.096,20.292,562222,0
2013-08-30,20.296,20.385,19.996,20.034,730557,0
2013-09-03,20.282,20.506,20.125,20.286,755720,0
2013-09-04,20.282,20.464,20.125,20.363,1118078,0
2013-09-05,20.373,20.553,20.363,20.464,766727,0
2013-09-06,20.512,20.697,20.306,20.516,1021928,0
2013-09-09,20.644,21.134,20.563,21.072,852608,0
2013-09-10,21.219,21.382,21.058,21.225,950253,0
2013-09-11,21.243,21.316,21.101,21.229,797190,0
2013-09-12,21.303,21.402,21.039,21.087,844492,0
2013-09-13,21.2,21.2,20.944,21.053,696284,0
2013-09-16,21.303,21.355,21.13,21.196,1063210,0
2013-09-17,21.172,21.406,21.149,21.345,606429,0
2013-09-18,21.374,21.822,21.072,21.634,832203,0
2013-09-19,21.678,21.957,21.455,21.515,735167,0
2013-09-20,21.596,21.62,21.345,21.359,1720095,0
2013-09-23,21.35,21.477,21.053,21.303,1095582,0
2013-09-24,21.268,21.76,21.234,21.432,1225870,0
2013-09-25,21.412,21.482,21.192,21.355,1213688,0
2013-09-26,21.316,21.544,21.229,21.459,881644,0
2013-09-27,21.287,21.412,21.253,21.382,843841,0
2013-09-30,21.196,21.572,21.082,21.534,1067129,0
2013-10-01,21.529,21.855,21.467,21.702,1162252,0
2013-10-02,21.606,21.712,21.307,21.629,885617,0
2013-10-03,21.505,21.553,21.154,21.34,1129621,0
2013-10-04,21.331,21.472,21.2,21.406,761864,0
2013-10-07,21.192,21.219,20.954,21.062,952508,0
2013-10-08,20.998,21.087,20.687,20.724,895296,0
2013-10-09,20.776,20.873,20.353,20.654,1201379,0
2013-10-10,20.831,21.225,20.763,21.225,784810,0
2013-10-11,21.248,21.674,21.192,21.639,1122936,0
2013-10-14,21.441,21.602,21.316,21.582,1035263,0
2013-10-15,21.629,21.764,21.416,21.683,1285958,0
2013-10-16,21.75,21.817,21.487,21.688,1148755,0
2013-10-17,21.596,22.025,21.576,22.025,1394917,0
2013-10-18,22.083,22.31,21.967,22.273,3182928,0
2013-10-21,23.717,24.389,23.164,23.988,3130465,0
2013-10-22,24.202,24.545,23.988,24.484,1959148,0
2013-10-23,24.419,24.419,23.768,23.942,2066085,0
2013-10-24,23.942,24.017,23.861,23.903,1552280,0
2013-10-25,24.023,24.202,23.961,24.178,737460,0
2013-10-28,24.117,24.242,23.885,24.121,651052,0
2013-10-29,24.266,24.366,24.041,24.227,633532,0
2013-10-30,24.256,24.319,23.913,24.017,573926,0
2013-10-31,25.145,25.145,24.434,24.667,2261874,0
2013-11-01,24.748,25.221,24.624,25.189,2098347,0
2013-11-04,25.248,25.436,24.806,24.924,26039862,0
2013-11-05,24.847,25.245,24.744,25.101,1504237,0
2013-11-06,25.207,25.411,25.044,25.12,1716134,0
2013-11-07,25.125,25.382,24.738,24.758,2184547,0
2013-11-08,24.738,25.179,24.633,25.165,1260440,0
2013-11-11,25.135,25.362,24.99,25.285,1097542,0
2013-11-12,25.189,25.455,25.091,25.406,858369,0
2013-11-13,25.207,25.961,25.207,25.943,1454386,0
2013-11-14,26.023,26.131,25.765,26.038,1696497,0
2013-11-15,26.069,26.156,25.923,25.976,1014640,0
2013-11-18,25.956,26.013,25.546,25.655,1595557,0
2013-11-19,25.613,25.807,25.446,25.532,1165247,0
2013-11-20,25.595,25.861,25.556,25.693,1203594,0
2013-11-21,25.812,25.98,25.655,25.97,1073655,0
2013-11-22,25.929,26.108,25.891,26.093,826329,0
2013-11-25,26.099,26.108,25.943,26.043,774067,0
2013-11-26,25.994,26.353,25.986,26.21,874081,0
2013-11-27,26.271,26.271,25.802,26.033,1303356,0
2013-11-29,26.048,26.252,25.856,25.861,411383,0
2013-12-02,25.871,25.986,25.599,25.711,892495,0
2013-12-03,25.57,25.735,25.254,25.421,926529,0
2013-12-04,25.362,25.426,24.956,25.248,1090294,0
2013-12-05,25.202,25.281,24.981,25.082,1183434,0
2013-12-06,25.245,25.626,25.245,25.345,1104180,0
2013-12-09,25.556,25.837,25.193,25.295,1235447,0
2013-12-10,25.23,25.57,25.193,25.254,689751,0
2013-12-11,25.248,25.273,24.67,24.867,971622,0
2013-12-12,24.829,25.155,24.754,25.044,892922,0
2013-12-13,25.145,25.235,24.88,25.073,926320,0
2013-12-16,25.145,25.492,25.116,25.396,938660,0
2013-12-17,25.391,25.45,25.101,25.377,1233272,0
2013-12-18,25.391,25.779,25.13,25.706,1753710,0
2013-12-19,25.579,25.725,25.091,25.179,2035092,0
2013-12-20,25.174,25.793,25.174,25.783,2420761,0
2013-12-23,25.97,25.994,25.693,25.788,2281880,0
2013-12-24,25.779,26.018,25.779,25.923,417809,0
2013-12-26,25.98,26.103,25.861,25.865,558314,0
2013-12-27,25.895,25.976,25.765,25.797,663975,0
2013-12-30,25.802,25.956,25.755,25.827,791585,0
2013-12-31,25.827,26.028,25.74,25.759,880957,0
2014-01-02,25.755,25.779,25.345,25.464,1357830,0
2014-01-03,25.522,25.664,25.377,25.46,867023,0
2014-01-06,25.502,25.655,25.421,25.441,1094654,0
2014-01-07,25.556,25.57,25.145,25.193,1645983,0
2014-01-08,25.101,25.221,24.806,24.904,2581578,0
2014-01-09,25.029,25.207,24.796,25.063,1871547,0
2014-01-10,25.149,25.216,25.063,25.087,1183694,0
2014-01-13,24.972,25.053,24.507,24.595,1096108,0
2014-01-14,24.748,25.145,24.696,25.077,1402729,0
2014-01-15,25.106,25.183,24.948,25.091,1005596,0
2014-01-16,25.01,25.135,24.778,24.894,1334572,0
2014-01-17,24.88,24.956,24.629,24.904,3110236,0
2014-01-21,25.039,25.12,24.46,24.686,2254108,0
2014-01-22,24.787,24.948,24.71,24.938,1542632,0
2014-01-23,24.844,25.015,24.724,24.933,1637068,0
2014-01-24,24.744,24.839,23.946,23.97,2284113,0
2014-01-27,23.879,24.023,23.278,23.482,2610337,0
2014-01-28,23.095,23.24,21.552,22.934,9146768,0
2014-01-29,22.795,23.125,22.664,22.819,2498637,0
2014-01-30,23.008,23.046,22.688,22.833,1664768,0
2014-01-31,22.475,22.814,22.432,22.551,1644211,0
2014-02-03,22.504,22.551,21.749,21.767,3044763,0
2014-02-04,21.831,21.987,21.453,21.914,2408682,0
2014-02-05,21.807,22.137,21.662,22.113,1994978,0
2014-02-06,22.175,22.448,21.797,21.977,2668433,0
2014-02-07,22.083,22.418,21.993,22.404,1098667,0
2014-02-10,22.394,22.452,22.079,22.37,1354067,0
2014-02-11,22.394,22.841,22.346,22.686,1645997,0
2014-02-12,22.734,23.025,22.648,23.021,1643741,0
2014-02-13,22.855,23.224,22.778,23.119,1280645,0
2014-02-14,23.06,23.143,22.922,23.109,1199696,0
2014-02-18,23.147,23.333,23.002,23.133,1046692,0
2014-02-19,23.272,23.602,23.272,23.324,1487692,0
2014-02-20,23.324,23.56,23.239,23.542,855144,0
2014-02-21,23.56,23.712,23.502,23.507,712489,0
2014-02-24,23.492,23.778,23.419,23.419,1429443,0
2014-02-25,23.424,23.458,22.965,22.984,1834545,0
2014-02-26,22.993,23.627,22.993,23.574,1699104,0
2014-02-27,23.55,23.817,23.527,23.749,940413,0
2014-02-28,23.74,23.925,23.574,23.812,791034,0
2014-03-03,23.56,23.68,23.315,23.41,843067,0
2014-03-04,23.64,23.876,23.64,23.698,921096,0
2014-03-05,23.717,23.749,23.419,23.463,1445363,0
2014-03-06,23.536,23.602,23.258,23.315,2108339,0
2014-03-07,23.396,23.542,23.315,23.536,1066083,0
2014-03-10,23.512,23.546,23.296,23.419,1007651,0
2014-03-11,23.438,23.517,22.938,22.97,861831,0
2014-03-12,22.874,22.904,22.61,22.788,1066742,0
2014-03-13,22.823,22.835,22.218,22.264,2024762,0
2014-03-14,22.088,22.452,21.953,21.963,2055296,0
2014-03-17,22.045,22.424,22.02,22.35,1183382,0
2014-03-18,22.409,22.642,22.298,22.525,1066951,0
2014-03-19,22.452,22.596,22.079,22.223,1067004,0
2014-03-20,22.2,22.317,21.84,21.877,1159163,0
2014-03-21,21.877,21.937,21.622,21.781,2771836,0
2014-03-24,21.791,22.098,21.777,21.831,1758475,0
2014-03-25,21.905,22.346,21.801,22.283,2119910,0
2014-03-26,22.332,22.438,21.479,21.494,1581809,0
2014-03-27,21.432,21.801,21.351,21.686,1130565,0
2014-03-28,21.787,22.093,21.682,21.987,917661,0
2014-03-31,22.06,22.274,21.973,22.05,1282607,0
2014-04-01,22.175,22.298,21.923,22.218,1273829,0
2014-04-02,22.19,22.559,22.117,22.428,1284360,0
2014-04-03,22.418,22.539,22.298,22.414,1284719,0
2014-04-04,22.506,22.759,22.065,22.093,1581549,0
2014-04-07,22.02,22.02,21.327,21.461,2371722,0
2014-04-08,21.432,21.527,21.149,21.461,1816752,0
2014-04-09,21.484,21.864,21.442,21.696,1821463,0
2014-04-10,21.632,21.748,21.331,21.408,1278218,0
2014-04-11,21.791,21.933,21.465,21.71,1749825,0
2014-04-14,21.821,21.947,21.356,21.432,1509676,0
2014-04-15,21.451,22.025,21.408,21.896,1541148,0
2014-04-16,21.973,22.251,21.9,22.016,1526400,0
2014-04-17,21.993,22.462,21.993,22.293,4174796,0
2014-04-21,22.332,22.472,22.088,22.434,1585850,0
2014-04-22,22.629,23.405,22.223,22.39,3299967,0
2014-04-23,23.301,23.367,22.573,22.648,2621585,0
2014-04-24,22.803,22.889,22.52,22.841,1917270,0
2014-04-25,22.72,22.835,22.516,22.596,2141544,0
2014-04-28,22.639,22.779,22.126,22.466,1547891,0
2014-04-29,22.525,22.696,22.374,22.491,1410911,0
2014-04-30,22.53,22.578,22.33,22.476,1271005,0
2014-05-01,22.525,22.851,22.374,22.692,1357335,0
2014-05-02,22.672,23.154,22.662,22.966,973800,0
2014-05-05,22.808,22.905,22.642,22.779,893040,0
2014-05-06,22.696,22.729,22.306,22.398,1326647,0
2014-05-07,22.428,22.53,22.155,22.404,1422998,0
2014-05-08,22.374,22.779,22.293,22.573,1352980,0
2014-05-09,22.544,22.696,22.482,22.652,1177633,0
2014-05-12,22.793,23.408,22.759,23.364,1208729,0
2014-05-13,23.364,23.426,22.947,22.953,957387,0
2014-05-14,22.934,23.096,22.711,22.72,1266222,0
2014-05-15,22.725,22.793,22.287,22.725,1155265,0
2014-05-16,22.798,23.003,22.749,22.99,891990,0
2014-05-19,22.966,23.644,22.928,23.5,2023094,0
2014-05-20,23.364,23.471,23.087,23.158,1596956,0
2014-05-21,23.187,23.466,23.067,23.206,1153384,0
2014-05-22,23.196,23.52,23.115,23.408,1082849,0
2014-05-23,23.369,23.855,23.326,23.841,1105512,0
2014-05-27,24.029,24.123,23.924,23.943,1236069,0
2014-05-28,23.914,24.043,23.851,23.905,957764,0
2014-05-29,23.957,24.004,23.716,23.885,868137,0
2014-05-30,23.835,23.861,23.654,23.734,1065323,0
2014-06-02,23.744,23.943,23.639,23.929,1823701,0
2014-06-03,23.831,23.919,23.48,23.515,1383294,0
2014-06-04,23.431,23.692,23.417,23.658,935602,0
2014-06-05,23.581,23.787,23.581,23.767,1333384,0
2014-06-06,23.87,24.034,23.753,24.029,748966,0
2014-06-09,24.034,24.595,23.933,24.546,915612,0
2014-06-10,24.513,24.591,24.409,24.47,658466,0
2014-06-11,24.351,24.49,24.22,24.414,1059036,0
2014-06-12,24.337,24.494,24.019,24.091,955037,0
2014-06-13,24.114,24.201,23.929,23.999,599627,0
2014-06-16,24.004,24.029,23.553,23.861,781473,0
2014-06-17,23.787,24.119,23.648,23.933,804326,0
2014-06-18,23.835,23.957,23.558,23.905,865562,0
2014-06-19,23.899,23.963,23.777,23.933,540399,0
2014-06-20,23.947,23.963,23.716,23.825,1571274,0
2014-06-23,23.899,24.104,23.716,23.767,661005,0
2014-06-24,23.787,23.889,23.664,23.684,1007147,0
2014-06-25,23.605,23.841,23.605,23.791,717475,0
2014-06-26,23.787,23.787,23.441,23.525,807106,0
2014-06-27,23.446,23.734,23.388,23.734,1076079,0
2014-06-30,23.739,23.831,23.49,23.831,1683911,0
2014-07-01,23.825,24.22,23.797,23.919,1413717,0
2014-07-02,23.929,24.004,23.534,23.595,669908,0
2014-07-03,23.605,23.861,23.558,23.807,573885,0
2014-07-07,23.773,23.773,23.149,23.196,761357,0
2014-07-08,23.322,23.326,22.966,23.26,1389109,0
2014-07-09,23.274,23.5,23.168,23.216,530560,0
2014-07-10,22.735,23.145,22.735,22.885,912293,0
2014-07-11,22.831,22.919,22.639,22.86,911753,0
2014-07-14,23.061,23.302,22.976,23.081,1047536,0
2014-07-15,23.087,23.131,22.706,22.9,975966,0
2014-07-16,23.021,23.077,22.803,22.915,1242081,0
2014-07-17,22.793,22.808,22.374,22.394,1444926,0
2014-07-18,22.438,22.735,22.33,22.549,2096586,0
2014-07-21,22.433,22.749,22.287,22.583,1726027,0
2014-07-22,23.231,24.337,23.021,24.274,2577358,0
2014-07-23,24.26,24.47,23.909,23.985,1445598,0
2014-07-24,24.009,24.162,23.753,23.777,1137473,0
2014-07-25,23.639,23.933,23.563,23.811,795186,0
2014-07-28,23.734,23.734,23.26,23.341,1060366,0
2014-07-29,23.312,23.456,22.863,22.863,1519377,0
2014-07-30,22.946,22.98,22.68,22.863,890822,0
2014-07-31,22.65,22.781,22.352,22.518,1610314,0
2014-08-01,22.4,22.762,22.366,22.69,1851646,0
2014-08-04,22.801,22.937,22.646,22.899,1266357,0
2014-08-05,22.767,23.145,22.767,23.021,1337114,0
2014-08-06,22.845,22.937,22.757,22.817,828806,0
2014-08-07,22.859,22.994,22.541,22.598,1020673,0
2014-08-08,22.656,23.374,22.656,23.335,826654,0
2014-08-11,23.452,23.466,23.148,23.206,675394,0
2014-08-12,23.135,23.284,22.835,22.937,616752,0
2014-08-13,22.946,23.135,22.835,23.041,593433,0
2014-08-14,23.095,23.318,22.83,23.312,733945,0
2014-08-15,23.388,23.388,22.998,23.24,887686,0
2014-08-18,23.345,23.759,23.345,23.627,966406,0
2014-08-19,23.736,23.935,23.698,23.823,820595,0
2014-08-20,23.769,23.837,23.617,23.759,589874,0
2014-08-21,23.803,23.832,23.564,23.607,539968,0
2014-08-22,23.53,23.635,23.412,23.554,660670,0
2014-08-25,23.627,23.693,23.558,23.65,495717,0
2014-08-26,23.631,23.783,23.545,23.664,615000,0
2014-08-27,23.674,23.793,23.577,23.684,361005,0
2014-08-28,23.535,23.722,23.417,23.645,478311,0
2014-08-29,23.645,23.779,23.558,23.664,392626,0
2014-09-02,23.764,23.996,23.67,23.817,893530,0
2014-09-03,23.926,24.041,23.731,23.798,1268061,0
2014-09-04,23.817,24.071,23.798,23.965,1068261,0
2014-09-05,23.901,23.945,23.731,23.857,946866,0
2014-09-08,23.808,23.949,23.706,23.817,545165,0
2014-09-09,23.813,23.837,23.592,23.627,848151,0
2014-09-10,23.597,23.698,23.452,23.635,543634,0
2014-09-11,23.486,23.74,23.422,23.698,723088,0
2014-09-12,23.693,23.736,23.51,23.66,985510,0
2014-09-15,23.601,23.712,23.506,23.617,822646,0
2014-09-16,23.568,24.107,23.548,24.088,1727152,0
2014-09-17,24.107,24.325,23.935,24.065,1113417,0
2014-09-18,24.111,24.14,23.965,24.065,770583,0
2014-09-19,24.107,24.194,23.607,23.74,1566822,0
2014-09-22,23.68,23.68,23.378,23.408,824192,0
2014-09-23,23.332,23.442,23.139,23.302,819681,0
2014-09-24,23.24,23.526,23.182,23.426,852153,0
2014-09-25,23.417,23.472,23.265,23.345,1214954,0
2014-09-26,23.335,23.412,23.196,23.383,929866,0
2014-09-29,23.158,23.274,23.085,23.167,804448,0
2014-09-30,23.206,23.308,22.68,22.797,2418604,0
2014-10-01,22.733,22.781,22.41,22.537,1556531,0
2014-10-02,22.459,22.617,22.252,22.571,1160547,0
2014-10-03,22.733,22.781,22.498,22.603,954867,0
2014-10-06,22.68,22.927,22.617,22.821,924531,0
2014-10-07,22.704,22.762,22.528,22.561,1208072,0
2014-10-08,22.607,22.956,22.337,22.951,2001641,0
2014-10-09,22.899,22.97,22.41,22.528,1389907,0
2014-10-10,22.444,22.594,22.059,22.107,1992238,0
2014-10-13,22.16,22.376,21.732,21.789,1807558,0
2014-10-14,21.866,22.252,21.774,21.986,1370970,0
2014-10-15,21.712,22.508,21.504,22.294,1524526,0
2014-10-16,21.926,22.498,21.888,22.42,1926822,0
2014-10-17,22.67,22.845,22.488,22.787,1362587,0
2014-10-20,22.68,23.081,22.617,23.071,1680873,0
2014-10-21,23.506,24.088,23.145,24.079,1737732,0
2014-10-22,24.102,24.218,23.945,23.955,1538128,0
2014-10-23,24.243,24.56,24.14,24.455,1131641,0
2014-10-24,24.502,24.633,24.373,24.624,644959,0
2014-10-27,24.54,24.798,24.403,24.774,997311,0
2014-10-28,24.744,25.389,24.744,25.37,1137461,0
2014-10-29,25.389,25.506,25.115,25.322,963542,0
2014-10-30,25.222,25.531,25.135,25.478,726985,0
2014-10-31,25.851,25.851,25.526,25.796,1164677,0
2014-11-03,25.796,26.029,25.622,25.762,1126659,0
2014-11-04,25.717,25.845,25.337,25.36,1186598,0
2014-11-05,25.502,25.566,25.341,25.394,776420,0
2014-11-06,25.394,25.732,25.264,25.695,1087611,0
2014-11-07,25.708,25.865,25.646,25.821,563624,0
2014-11-10,25.865,26.014,25.791,25.879,684544,0
2014-11-11,25.841,25.999,25.786,25.933,477648,0
2014-11-12,25.771,25.981,25.732,25.835,470151,0
2014-11-13,25.821,25.923,25.512,25.589,388561,0
2014-11-14,25.531,25.767,25.478,25.708,464034,0
2014-11-17,25.703,26.075,25.651,26.066,885498,0
2014-11-18,26.071,26.223,25.986,25.991,1010755,0
2014-11-19,25.869,25.869,25.605,25.771,815086,0
2014-11-20,25.646,26.024,25.599,25.821,720796,0
2014-11-21,26.218,26.585,26.168,26.462,1068504,0
2014-11-24,26.497,26.551,26.329,26.482,916452,0
2014-11-25,26.542,26.647,26.29,26.542,760207,0
2014-11-26,26.527,26.585,26.372,26.415,556043,0
2014-11-28,26.405,26.472,26.044,26.075,337743,0
2014-12-01,26.034,26.105,25.781,26.004,775662,0
2014-12-02,26.051,26.144,25.851,25.899,1368869,0
2014-12-03,25.885,26.732,25.885,26.702,794251,0
2014-12-04,26.693,26.693,26.368,26.604,1091135,0
2014-12-05,26.585,26.712,26.527,26.653,435551,0
2014-12-08,26.595,26.762,26.044,26.168,467814,0
2014-12-09,25.875,26.477,25.875,26.458,908419,0
2014-12-10,26.339,26.372,25.727,25.845,571680,0
2014-12-11,25.986,26.333,25.903,26.184,885045,0
2014-12-12,25.566,26.057,25.566,25.875,954374,0
2014-12-15,25.995,26.061,25.708,25.851,937309,0
2014-12-16,25.791,26.124,25.618,25.661,814399,0
2014-12-17,25.796,26.246,25.468,26.164,856154,0
2014-12-18,26.497,26.637,26.256,26.609,683658,0
2014-12-19,26.604,26.706,26.28,26.333,2661332,0
2014-12-22,26.41,26.771,26.305,26.762,887602,0
2014-12-23,26.88,27.217,26.683,27.086,1006604,0
2014-12-24,27.064,27.281,26.982,27.168,241510,0
2014-12-26,27.32,27.517,27.242,27.379,372246,0
2014-12-29,27.37,27.551,27.266,27.403,405066,0
2014-12-30,27.379,27.561,27.31,27.459,617680,0
2014-12-31,27.503,27.639,27.251,27.276,694070,0
2015-01-02,27.379,27.479,26.86,27.083,1593138,0
2015-01-05,26.693,26.923,26.339,26.609,1109573,0
2015-01-06,26.653,26.653,26.148,26.391,1162888,0
2015-01-07,26.532,26.762,26.372,26.585,1010872,0
2015-01-08,26.85,27.316,26.743,27.276,998168,0
2015-01-09,27.345,27.345,26.815,26.84,886012,0
2015-01-12,26.885,27.086,26.556,26.948,543045,0
2015-01-13,27.145,27.756,26.467,26.83,1033445,0
2015-01-14,26.507,26.928,26.448,26.762,878410,0
2015-01-15,26.894,27.092,26.193,26.223,951693,0
2015-01-16,26.184,26.458,25.865,26.428,682577,0
2015-01-20,26.627,26.673,26.081,26.359,903928,0
2015-01-21,26.32,26.532,26.238,26.41,790324,0
2015-01-22,26.619,27.054,26.368,26.963,813216,0
2015-01-23,26.899,27.069,26.771,26.86,744525,0
2015-01-26,26.919,27.092,26.633,27.01,1257179,0
2015-01-27,27.03,29.093,26.913,28.883,4030332,0
2015-01-28,28.77,29.127,28.417,28.702,1893145,0
2015-01-29,28.77,29.037,28.215,28.702,1949149,0
2015-01-30,28.562,28.964,28.485,28.726,3243679,0
2015-02-02,28.745,28.997,28.549,28.916,1362172,0
2015-02-03,29.264,29.562,29.071,29.443,1374096,0
2015-02-04,29.414,29.986,29.278,29.642,1957505,0
2015-02-05,29.69,29.937,29.622,29.728,1212960,0
2015-02-06,29.728,29.97,29.612,29.807,962461,0
2015-02-09,29.763,30.053,29.642,29.772,902856,0
2015-02-10,29.897,30.156,29.642,30.126,903868,0
2015-02-11,30.156,30.262,29.917,30.189,804378,0
2015-02-12,30.266,30.572,30.204,30.393,1026108,0
2015-02-13,30.48,30.645,30.252,30.442,1353655,0
2015-02-17,30.3,30.436,30.026,30.306,1044727,0
2015-02-18,30.136,30.625,30.058,30.548,1264469,0
2015-02-19,30.489,30.602,30.33,30.529,625693,0
2015-02-20,30.373,30.703,30.209,30.703,955665,0
2015-02-23,30.649,30.872,30.514,30.819,541707,0
2015-02-24,30.809,30.96,30.578,30.719,755374,0
2015-02-25,30.693,30.805,30.356,30.523,750097,0
2015-02-26,30.562,30.809,30.276,30.796,813044,0
2015-02-27,30.805,30.931,30.558,30.572,518820,0
2015-03-02,30.639,31.28,30.446,31.26,1102992,0
2015-03-03,31.087,31.166,30.606,30.655,911256,0
2015-03-04,30.606,30.796,30.266,30.743,672306,0
2015-03-05,30.723,30.849,30.568,30.773,498096,0
2015-03-06,30.645,30.749,30.432,30.578,818070,0
2015-03-09,30.552,30.936,30.519,30.872,624891,0
2015-03-10,30.568,30.729,30.379,30.523,874972,0
2015-03-11,30.602,30.674,30.423,30.635,884043,0
2015-03-12,30.805,31.092,30.514,30.587,1050006,0
2015-03-13,30.48,30.683,30.077,30.092,1198033,0
2015-03-16,30.227,30.578,30.126,30.451,1226279,0
2015-03-17,30.336,30.655,30.236,30.616,1401520,0
2015-03-18,30.616,31.663,30.542,31.548,1487079,0
2015-03-19,31.504,31.667,31.067,31.166,822399,0
2015-03-20,31.328,31.519,31.209,31.29,1432651,0
2015-03-23,31.26,31.451,31.005,31.033,860949,0
2015-03-24,31.038,31.203,30.763,31.112,778072,0
2015-03-25,31.218,31.27,30.773,30.787,599325,0
2015-03-26,30.878,31.122,30.582,30.999,1081756,0
2015-03-27,31.218,31.495,31.018,31.451,1019286,0
2015-03-30,31.732,31.998,31.722,31.898,1080519,0
2015-03-31,31.898,32.008,31.682,31.848,2182183,0
2015-04-01,31.819,31.902,31.534,31.643,824667,0
2015-04-02,31.372,31.887,31.235,31.702,888162,0
2015-04-06,31.648,31.988,31.648,31.819,1466462,0
2015-04-07,31.771,32.066,31.421,31.436,867434,0
2015-04-08,31.47,31.529,31.151,31.519,1062582,0
2015-04-09,31.48,31.591,31.184,31.401,614651,0
2015-04-10,31.534,31.577,31.24,31.519,734572,0
2015-04-13,31.539,31.581,31.24,31.275,745085,0
2015-04-14,31.461,32.075,31.122,31.853,1298229,0
2015-04-15,32.003,32.075,31.844,31.873,752349,0
2015-04-16,31.794,31.935,31.634,31.663,557049,0
2015-04-17,31.509,31.509,31.082,31.227,699524,0
2015-04-20,31.334,31.587,31.285,31.544,557489,0
2015-04-21,31.634,31.993,31.634,31.732,975835,0
2015-04-22,31.766,31.955,31.544,31.93,1137131,0
2015-04-23,32.051,32.061,31.634,31.844,1552641,0
2015-04-24,32.261,32.366,30.815,32.299,2447732,0
2015-04-27,32.507,32.537,31.945,32.046,1233956,0
2015-04-28,32.217,32.227,31.543,31.618,1520197,0
2015-04-29,31.488,31.551,31.144,31.262,1269830,0
2015-04-30,31.144,31.488,30.947,31.084,2090274,0
2015-05-01,31.252,31.983,31.233,31.892,1127981,0
2015-05-04,31.878,32.227,31.804,32.12,872249,0
2015-05-05,32.125,32.499,31.872,31.97,965167,0
2015-05-06,32.041,32.202,31.716,32.115,961664,0
2015-05-07,32.13,32.831,31.979,32.631,1887462,0
2015-05-08,32.98,33.294,32.841,33.156,1561332,0
2015-05-11,33.122,33.302,32.98,33.165,853953,0
2015-05-12,32.895,33.321,32.694,33.185,548901,0
2015-05-13,33.175,33.725,33.175,33.555,1156558,0
2015-05-14,33.793,34.037,33.555,33.803,879857,0
2015-05-15,33.711,33.964,33.625,33.934,1058283,0
2015-05-18,33.765,34.106,33.735,33.978,722679,0
2015-05-19,34.047,34.168,33.9,34.115,842145,0
2015-05-20,34.183,34.183,33.93,34.047,658452,0
2015-05-21,33.959,34.096,33.765,33.91,1040409,0
2015-05-22,34.021,34.401,33.841,34.196,1576542,0
2015-05-26,34.183,34.358,33.855,34.192,956280,0
2015-05-27,34.279,34.781,34.188,34.717,1030749,0
2015-05-28,34.771,34.904,34.47,34.835,847531,0
2015-05-29,34.761,34.904,34.495,34.722,692373,0
2015-06-01,34.884,35.15,34.533,34.937,701492,0
2015-06-02,34.907,35.01,34.519,34.624,722731,0
2015-06-03,34.737,35.34,34.495,35.17,741095,0
2015-06-04,35.019,35.078,34.634,34.761,386272,0
2015-06-05,34.771,34.855,34.47,34.766,641801,0
2015-06-08,34.741,34.917,34.196,34.309,1364595,0
2015-06-09,34.332,34.416,34.077,34.269,861006,0
2015-06-10,34.342,34.702,34.163,34.557,1132438,0
2015-06-11,34.572,35.491,34.548,35.481,1331841,0
2015-06-12,35.438,35.753,35.296,35.604,1034653,0
2015-06-15,35.296,35.428,35.039,35.403,941526,0
2015-06-16,35.336,35.714,35.18,35.624,714984,0
2015-06-17,35.604,35.847,35.495,35.685,671198,0
2015-06-18,35.827,36.112,35.728,35.837,1273938,0
2015-06-19,35.797,35.974,35.637,35.827,1477457,0
2015-06-22,36.097,36.127,35.856,35.968,985315,0
2015-06-23,36.152,36.191,35.817,35.978,829858,0
2015-06-24,35.914,36.089,35.485,35.555,495433,0
2015-06-25,35.71,35.866,35.428,35.624,623917,0
2015-06-26,35.71,35.841,35.398,35.714,1843789,0
2015-06-29,35.306,35.529,34.8,34.82,856417,0
2015-06-30,35.21,35.373,34.961,35.014,1153784,0
2015-07-01,35.355,35.851,35.224,35.695,1059731,0
2015-07-02,35.881,35.948,35.21,35.393,659690,0
2015-07-06,35.11,35.549,35.029,35.268,680037,0
2015-07-07,35.359,35.359,33.895,34.211,2570286,0
2015-07-08,33.769,33.779,31.38,31.523,6224564,0
2015-07-09,31.892,32.563,31.741,31.789,3214968,0
2015-07-10,32.106,32.333,31.954,32.281,1711810,0
2015-07-13,32.494,32.956,32.432,32.845,1765054,0
2015-07-14,32.841,33.132,32.727,33.068,907853,0
2015-07-15,33.078,33.279,32.825,33.059,1475956,0
2015-07-16,33.19,33.375,33.039,33.126,834422,0
2015-07-17,33.112,33.264,32.909,33.136,1115030,0
2015-07-20,33.294,33.89,33.146,33.745,1224603,0
2015-07-21,33.865,33.865,33.004,33.26,1812953,0
2015-07-22,33.132,33.565,32.751,33.326,1434288,0
2015-07-23,36.481,37.664,34.485,35.19,3920904,0
2015-07-24,35.555,35.671,34.741,35.175,1963433,0
2015-07-27,34.81,34.874,33.755,34.037,1965490,0
2015-07-28,34.368,34.411,33.841,34.279,1342602,0
2015-07-29,34.432,34.713,33.924,34.607,1507096,0
2015-07-30,34.563,35.06,34.386,34.953,1002341,0
2015-07-31,35.158,35.362,34.972,35.031,1947479,0
2015-08-03,35.012,35.218,34.66,34.939,831673,0
2015-08-04,35.108,35.357,34.9,34.976,1207976,0
2015-08-05,35.118,35.353,35.06,35.168,1225402,0
2015-08-06,35.168,35.353,34.392,34.655,921503,0
2015-08-07,34.568,34.683,34.245,34.62,979788,0
2015-08-10,34.957,35.469,34.821,35.202,991678,0
2015-08-11,34.601,35.06,33.889,34.144,2098673,0
2015-08-12,33.801,33.874,33.152,33.603,2127694,0
2015-08-13,33.627,34.1,33.573,33.938,1669473,0
2015-08-14,33.924,34.368,33.768,34.284,964206,0
2015-08-17,34.192,34.66,33.894,34.655,909054,0
2015-08-18,34.645,34.857,34.563,34.673,1007669,0
2015-08-19,34.432,34.62,33.982,34.061,873590,0
2015-08-20,33.64,33.816,33.006,33.031,1538261,0
2015-08-21,32.636,32.933,31.807,31.871,1718476,0
2015-08-24,28.232,31.075,24.432,29.714,3784975,0
2015-08-25,31.948,31.948,29.465,29.5,2498981,0
2015-08-26,30.226,31.055,29.855,30.841,2492009,0
2015-08-27,31.13,31.244,30.431,31.17,1627649,0
2015-08-28,31.15,31.684,31.036,31.53,1870393,0
2015-08-31,31.299,31.982,31.269,31.466,1595049,0
2015-09-01,30.582,31.08,30.461,30.651,2192270,0
2015-09-02,30.953,31.23,30.294,31.23,1723188,0
2015-09-03,31.328,32.217,31.165,32.109,2353215,0
2015-09-04,31.674,31.963,31.401,31.743,1621702,0
2015-09-08,32.134,32.792,32.104,32.757,1426729,0
2015-09-09,32.905,33.352,32.772,32.901,2461462,0
2015-09-10,32.851,33.47,32.655,33.328,1943459,0
2015-09-11,33.347,33.83,33.114,33.607,1296952,0
2015-09-14,33.631,33.879,33.382,33.543,925047,0
2015-09-15,33.724,34.076,33.489,34.016,1470600,0
2015-09-16,33.948,34.265,33.84,34.192,1127606,0
2015-09-17,34.206,34.733,34.086,34.167,1327377,0
2015-09-18,33.686,34.279,33.499,33.577,2097143,0
2015-09-21,33.845,34.275,33.499,33.66,1080246,0
2015-09-22,33.162,33.465,32.689,32.948,776406,0
2015-09-23,33.227,33.729,32.709,33.247,1292148,0
2015-09-24,32.948,32.986,32.396,32.821,947235,0
2015-09-25,33.075,33.631,32.891,33.128,961132,0
2015-09-28,32.972,33.315,32.348,32.461,1395624,0
2015-09-29,32.432,32.67,30.913,31.165,2504107,0
2015-09-30,31.284,31.89,31.006,31.797,2983646,0
2015-10-01,31.896,32.412,31.515,31.915,1583774,0
2015-10-02,31.558,32.09,31.328,32.084,1800070,0
2015-10-05,32.392,33.281,32.392,33.187,1474687,0
2015-10-06,33.059,33.47,32.606,32.782,1147698,0
2015-10-07,33.095,33.334,32.727,33.315,1923899,0
2015-10-08,33.197,34.976,33.108,34.919,1722980,0
2015-10-09,34.934,35.025,34.299,34.509,1430829,0
2015-10-12,34.592,34.728,34.119,34.352,1278715,0
2015-10-13,34.007,34.505,33.557,33.567,1519603,0
2015-10-14,33.513,33.714,33.281,33.377,1251645,0
2015-10-15,33.47,33.894,32.976,33.869,1484138,0
2015-10-16,33.825,34.114,33.347,34.056,1522271,0
2015-10-19,33.924,34.597,33.709,34.568,2256009,0
2015-10-20,34.615,34.679,34.086,34.529,3019039,0
2015-10-21,35.113,36.434,33.392,33.493,7219142,0
2015-10-22,33.963,35.669,33.879,35.489,3374209,0
2015-10-23,35.685,36.172,35.45,36.017,1638104,0
2015-10-26,36.04,36.324,35.737,35.988,1385930,0
2015-10-27,35.881,36.212,35.494,35.998,1344925,0
2015-10-28,35.998,37.44,35.933,37.371,2388520,0
2015-10-29,37.267,37.628,37.103,37.351,1906678,0
2015-10-30,37.405,37.899,37.292,37.566,1425103,0
2015-11-02,37.543,38.182,37.351,37.939,1228840,0
2015-11-03,37.881,38.099,37.464,37.566,1698506,0
2015-11-04,37.654,37.986,37.548,37.658,1729316,0
2015-11-05,37.694,38.119,37.198,37.976,1244331,0
2015-11-06,37.851,38.619,37.831,38.262,2029168,0
2015-11-09,38.305,38.339,37.449,37.772,1429814,0
2015-11-10,37.586,37.875,37.257,37.648,1250055,0
2015-11-11,37.668,38.315,37.401,38.085,1406086,0
2015-11-12,37.742,38.075,37.331,37.341,1492789,0
2015-11-13,37.317,37.748,36.935,36.97,1356803,0
2015-11-16,36.98,37.772,36.846,37.698,1625913,0
2015-11-17,37.924,38.143,37.519,37.658,1421216,0
2015-11-18,37.777,38.769,37.556,38.73,1569064,0
2015-11-19,38.73,38.886,38.446,38.535,1282776,0
2015-11-20,38.599,38.739,38.148,38.227,1122658,0
2015-11-23,38.348,38.769,38.143,38.432,890559,0
2015-11-24,38.324,39.274,38.172,39.097,1679488,0
2015-11-25,39.214,39.585,38.876,39.155,1391566,0
2015-11-27,39.097,39.611,38.853,39.541,693022,0
2015-11-30,39.675,39.685,38.916,39.005,1401994,0
2015-12-01,39.18,39.507,38.814,39.488,1310544,0
2015-12-02,39.371,39.635,38.714,38.871,817761,0
2015-12-03,39.033,39.033,37.431,37.811,1837964,0
2015-12-04,37.966,38.629,37.688,38.603,796085,0
2015-12-07,38.668,38.843,38.427,38.639,1109979,0
2015-12-08,38.192,38.563,37.899,38.422,1536200,0
2015-12-09,38.232,38.774,37.44,37.801,1470907,0
2015-12-10,37.914,38.393,37.777,38.182,927167,0
2015-12-11,37.718,38.383,37.282,37.386,1357006,0
2015-12-14,37.469,37.953,37.415,37.875,1515273,0
2015-12-15,38.281,38.373,37.781,38.02,767864,0
2015-12-16,38.377,38.613,37.598,38.222,1159672,0
2015-12-17,38.271,38.49,37.415,37.415,1297090,0
2015-12-18,37.327,37.504,36.797,37.267,2914414,0
2015-12-21,37.586,37.943,36.9,37.156,1028592,0
2015-12-22,37.213,37.474,36.93,37.337,941159,0
2015-12-23,37.694,37.762,37.449,37.704,941886,0
2015-12-24,37.664,37.934,37.449,37.796,316796,0
2015-12-28,37.654,38.321,37.321,38.311,917691,0
2015-12-29,38.515,38.658,38.105,38.311,702460,0
2015-12-30,38.178,38.629,38.143,38.158,610724,0
2015-12-31,38.02,38.075,37.464,37.464,909203,0
2016-01-04,36.905,36.905,36.054,36.765,1707107,0
2016-01-05,36.787,37.331,36.479,36.559,1047255,0
2016-01-06,36.102,36.286,35.429,35.835,1779969,0
2016-01-07,35.062,35.062,33.868,34.086,4508495,0
2016-01-08,33.699,33.868,32.809,32.873,4420205,0
2016-01-11,32.907,33.532,32.001,32.021,3191224,0
2016-01-12,32.417,32.7,31.937,32.466,2005227,0
2016-01-13,32.598,32.725,30.813,30.925,2305616,0
2016-01-14,30.929,31.648,30.133,31.376,3333484,0
2016-01-15,30.426,31.36,30.423,31.057,3360755,0
2016-01-19,31.425,31.629,30.442,30.593,2923616,0
2016-01-20,30.031,30.731,29.489,30.35,3150948,0
2016-01-21,30.358,32.069,30.201,31.386,3322817,0
2016-01-22,31.919,32.68,31.786,32.079,2677127,0
2016-01-25,31.968,32.079,31.331,31.376,1525259,0
2016-01-26,31.528,33.699,31.528,33.487,3762605,0
2016-01-27,33.375,33.705,32.099,32.28,2456760,0
2016-01-28,32.657,33.336,31.855,33.184,3405195,0
2016-01-29,32.7,34.26,30.681,34.158,3939783,0
2016-02-01,33.953,34.368,33.39,34.1,1849317,0
2016-02-02,33.743,34.051,33.294,33.341,1463267,0
2016-02-03,33.876,34.059,32.639,33.355,1549659,0
2016-02-04,33.298,34.033,32.881,33.249,2900149,0
2016-02-05,33.224,33.253,31.667,32.173,1827550,0
2016-02-08,31.623,31.751,30.417,30.901,1941347,0
2016-02-09,30.259,31.652,30.195,31.279,1952395,0
2016-02-10,31.472,32.074,31.286,31.594,1363820,0
2016-02-11,30.886,32.095,30.068,31.671,1930087,0
2016-02-12,32.247,33.12,32.035,32.295,1821635,0
2016-02-16,32.727,33.219,32.71,32.876,1805696,0
2016-02-17,33.037,34.063,32.96,33.86,1277789,0
2016-02-18,34.009,34.118,33.483,33.847,955679,0
2016-02-19,33.627,33.974,33.37,33.787,1014467,0
2016-02-22,33.984,34.519,33.629,34.327,1071866,0
2016-02-23,34.253,34.709,33.801,33.817,874691,0
2016-02-24,33.395,34.392,33.15,34.342,934443,0
2016-02-25,34.366,35,33.935,34.951,1507946,0
2016-02-26,35.112,35.74,35.056,35.358,1606453,0
2016-02-29,35.367,35.595,34.538,34.538,1894398,0
2016-03-01,34.961,35.825,34.568,35.819,920071,0
2016-03-02,35.59,35.785,35.275,35.755,982362,0
2016-03-03,35.789,35.998,35.599,35.835,1211374,0
2016-03-04,35.932,36.398,35.18,36.385,1996044,0
2016-03-07,36.105,36.375,35.628,35.785,1219495,0
2016-03-08,35.73,36.432,35.377,35.982,1469853,0
2016-03-09,36.083,36.218,35.51,35.634,1428669,0
2016-03-10,35.854,36.192,35.677,36.03,1118696,0
2016-03-11,36.331,36.515,35.869,35.938,1350186,0
2016-03-14,35.74,36.152,35.692,36.074,1076627,0
2016-03-15,35.73,36.112,35.657,35.922,798889,0
2016-03-16,35.73,36.202,35.72,36.036,702149,0
2016-03-17,36.112,37.077,36.05,36.858,1181744,0
2016-03-18,36.809,37.376,36.757,37.082,2031209,0
2016-03-21,37.048,37.208,36.854,37.173,1092884,0
2016-03-22,37.032,37.208,36.772,37.072,859135,0
2016-03-23,37.002,37.101,36.485,36.531,1130230,0
2016-03-24,36.375,36.738,36.212,36.735,1392418,0
2016-03-28,36.767,37.188,36.615,36.963,720818,0
2016-03-29,36.968,37.684,36.874,37.669,1159981,0
2016-03-30,37.787,37.993,37.311,37.504,921678,0
2016-03-31,37.548,37.594,36.953,37.449,1153214,0
2016-04-01,37.208,38.19,36.913,38.165,1019715,0
2016-04-04,38.121,38.136,37.504,37.754,1130782,0
2016-04-05,37.581,37.959,37.442,37.768,1030550,0
2016-04-06,37.768,38.313,37.464,38.293,1080623,0
2016-04-07,38.185,38.19,37.351,37.679,1224613,0
2016-04-08,38.022,38.107,37.684,37.827,824635,0
2016-04-11,37.837,38.003,37.466,37.504,939685,0
2016-04-12,37.469,37.882,37.336,37.768,765562,0
2016-04-13,38.19,38.817,37.973,38.794,1019352,0
2016-04-14,38.794,38.966,38.25,38.421,1331310,0
2016-04-15,38.45,38.896,38.273,38.881,1205560,0
2016-04-18,38.593,39.2,38.444,39.084,1329903,0
2016-04-19,39.25,39.25,38.533,38.583,1165771,0
2016-04-20,38.666,39.069,38.45,38.853,1291680,0
2016-04-21,38.754,39.558,38.672,39.24,1415271,0
2016-04-22,39.19,39.5,38.833,39.461,899701,0
2016-04-25,39.437,39.469,38.754,38.95,974050,0
2016-04-26,38.97,39.289,38.509,39.275,1575190,0
2016-04-27,39.898,40.504,37.714,38.96,2526065,0
2016-04-28,38.841,38.99,37.974,38.063,1186810,0
2016-04-29,37.984,38.33,37.694,38.009,1689376,0
2016-05-02,38.281,38.68,38.186,38.664,888735,0
2016-05-03,38.581,38.595,37.769,37.979,1153910,0
2016-05-04,37.916,38.002,37.22,37.729,1079922,0
2016-05-05,37.936,38.162,37.395,37.484,1517799,0
2016-05-06,37.458,38.358,37.148,38.358,919538,0
2016-05-09,38.358,38.471,37.979,38.246,942178,0
2016-05-10,38.467,38.831,38.295,38.787,702370,0
2016-05-11,38.856,39.092,38.418,38.561,806916,0
2016-05-12,38.841,39.101,38.388,38.684,890846,0
2016-05-13,38.615,39.165,38.291,38.516,2076284,0
2016-05-16,38.605,39.081,38.605,38.91,1532447,0
2016-05-17,38.954,39.22,38.565,38.787,1174469,0
2016-05-18,38.777,39.821,38.476,39.477,1879437,0
2016-05-19,39.205,39.353,38.722,39.18,1311409,0
2016-05-20,39.452,39.978,39.126,39.634,1513790,0
2016-05-23,39.781,39.836,39.379,39.674,1318079,0
2016-05-24,40.023,40.944,39.614,40.87,2575976,0
2016-05-25,41.16,41.307,40.806,41.002,1970874,0
2016-05-26,41.002,41.287,40.593,40.831,1234177,0
2016-05-27,40.967,41.05,40.816,41.021,1304412,0
2016-05-31,41.244,41.277,40.205,40.51,8771179,0
2016-06-01,40.452,40.652,40.14,40.603,1694873,0
2016-06-02,40.507,40.701,40.272,40.701,1156308,0
2016-06-03,40.559,40.633,40.307,40.372,1311969,0
2016-06-06,40.671,40.924,40.377,40.781,1087676,0
2016-06-07,40.898,41.494,40.741,41.267,2433245,0
2016-06-08,41.225,41.932,41.225,41.918,1980239,0
2016-06-09,41.652,42.031,41.469,41.947,1347768,0
2016-06-10,41.574,41.898,40.967,41.19,1159720,0
2016-06-13,40.866,41.509,40.866,40.928,1440111,0
2016-06-14,40.796,41.075,40.642,40.885,1438418,0
2016-06-15,41.006,41.392,40.908,41.17,1796510,0
2016-06-16,40.963,41.317,40.578,41.267,1025165,0
2016-06-17,41.145,41.636,41.095,41.564,2835273,0
2016-06-20,42.075,42.568,41.8,42.011,1435792,0
2016-06-21,41.997,42.208,41.646,41.741,1216822,0
2016-06-22,41.791,42.183,41.745,41.781,1044763,0
2016-06-23,42.16,42.666,42.154,42.666,794878,0
2016-06-24,41.14,41.942,41.033,41.234,1708851,0
2016-06-27,41.04,41.04,39.874,40.287,1922222,0
2016-06-28,40.786,41.244,40.627,41.19,1803943,0
2016-06-29,41.623,42.311,41.623,42.134,922529,0
2016-06-30,42.276,43.369,42.16,43.369,1493462,0
2016-07-01,43.369,43.793,42.799,42.928,1576141,0
2016-07-05,42.862,42.862,42.208,42.592,1243249,0
2016-07-06,42.483,42.99,42.336,42.932,1173448,0
2016-07-07,43.065,43.31,42.872,43.06,799797,0
2016-07-08,43.414,44.008,43.359,43.927,956757,0
2016-07-11,44.276,44.675,44.185,44.437,998364,0
2016-07-12,44.842,45.106,44.611,44.773,1045541,0
2016-07-13,44.866,44.994,44.447,44.526,905738,0
2016-07-14,45.172,45.235,44.615,44.62,1414578,0
2016-07-15,44.803,44.94,44.541,44.773,950696,0
2016-07-18,44.793,45.126,44.635,44.965,509614,0
2016-07-19,44.826,44.856,44.397,44.486,1253245,0
2016-07-20,44.737,44.822,44.291,44.581,1392381,0
2016-07-21,44.566,44.697,43.959,44.127,1024788,0
2016-07-22,44.058,44.137,43.503,44.084,2257146,0
2016-07-25,44.078,44.162,43.669,43.689,1984425,0
2016-07-26,45.319,46.17,44.697,46.13,2827770,0
2016-07-27,46.56,46.739,46.019,46.234,1728575,0
2016-07-28,46.234,46.51,46.067,46.175,925131,0
2016-07-29,46.18,46.349,45.815,45.839,1131469,0
2016-08-01,45.76,46.077,45.614,45.795,1460301,0
2016-08-02,45.834,46.038,45.287,45.624,1816928,0
2016-08-03,45.653,46.019,45.307,46.019,1182846,0
2016-08-04,46.086,46.449,45.979,46.086,805022,0
2016-08-05,46.384,46.82,46.279,46.56,867839,0
2016-08-08,46.555,46.659,45.974,46.284,907794,0
2016-08-09,46.404,46.614,46.185,46.56,710379,0
2016-08-10,46.659,46.739,46.237,46.555,635003,0
2016-08-11,46.614,46.842,46.341,46.812,719869,0
2016-08-12,46.817,46.817,46.249,46.437,636516,0
2016-08-15,46.659,46.901,46.51,46.758,572515,0
2016-08-16,46.659,46.669,46.11,46.145,501816,0
2016-08-17,46.264,46.354,45.936,46.185,536463,0
2016-08-18,46.229,46.477,46.019,46.339,647406,0
2016-08-19,46.259,46.569,45.984,46.491,737670,0
2016-08-22,46.389,46.719,46.145,46.709,528870,0
2016-08-23,46.881,47.453,46.861,47.271,1000289,0
2016-08-24,47.168,47.271,46.896,47.014,657281,0
2016-08-25,46.979,47.178,46.773,47.128,796867,0
2016-08-26,47.138,47.389,46.634,47.039,1048471,0
2016-08-29,47.202,47.933,47.113,47.686,1038719,0
2016-08-30,47.725,47.803,47.503,47.788,1009510,0
2016-08-31,47.631,47.928,47.202,47.611,789177,0
2016-09-01,47.577,47.798,47.246,47.553,955236,0
2016-09-02,47.798,48.154,47.671,47.858,1129029,0
2016-09-06,48.549,48.549,47.153,47.266,1100783,0
2016-09-07,47.389,47.501,46.916,47.355,1047829,0
2016-09-08,47.686,47.868,47.226,47.784,1222249,0
2016-09-09,47.226,47.226,44.685,44.947,2140534,0
2016-09-12,44.592,46.009,44.044,45.899,1712737,0
2016-09-13,45.569,45.75,45.025,45.204,1059889,0
2016-09-14,45.257,45.39,44.927,45.257,725253,0
2016-09-15,45.233,46.125,44.972,46.033,911237,0
2016-09-16,45.75,45.944,45.415,45.469,1367792,0
2016-09-19,45.839,46.422,45.589,45.974,688920,0
2016-09-20,46.442,46.525,46.033,46.033,1049647,0
2016-09-21,46.432,46.876,46.105,46.812,611587,0
2016-09-22,47.369,47.873,47.271,47.818,1165405,0
2016-09-23,47.898,48.174,47.76,47.808,995216,0
2016-09-26,47.448,47.765,47.138,47.478,748159,0
2016-09-27,47.538,48.663,47.183,48.624,1117450,0
2016-09-28,48.619,48.934,48.283,48.899,935811,0
2016-09-29,48.899,48.959,48.204,48.318,803994,0
2016-09-30,48.688,49.054,48.416,48.751,1112402,0
2016-10-03,48.673,49.314,48.579,49.161,1159495,0
2016-10-04,49.234,49.789,49.141,49.506,1787085,0
2016-10-05,49.784,50.695,49.614,50.203,2255721,0
2016-10-06,49.901,50.819,49.754,50.74,855775,0
2016-10-07,50.424,50.612,49.044,49.319,1344466,0
2016-10-10,48.569,49.684,47.938,49.439,1395400,0
2016-10-11,48.479,49.209,48.421,48.894,1333218,0
2016-10-12,48.579,49.545,48.361,49.209,1322633,0
2016-10-13,48.658,48.849,48.026,48.648,1136494,0
2016-10-14,48.638,49.156,48.293,48.293,845072,0
2016-10-17,48.431,48.954,48.263,48.718,856284,0
2016-10-18,49.121,49.349,48.539,48.559,691098,0
2016-10-19,48.47,48.519,47.972,48.164,1286798,0
2016-10-20,47.898,47.948,47.345,47.828,1079845,0
2016-10-21,47.414,47.71,47.217,47.463,1048207,0
2016-10-24,47.918,48.283,47.661,47.75,643388,0
2016-10-25,47.473,47.572,45.609,46.13,2323751,0
2016-10-26,45.974,46.515,44.602,44.799,3094696,0
2016-10-27,44.887,45.244,43.967,44.432,2045376,0
2016-10-28,44.392,44.997,44.036,44.521,1925068,0
2016-10-31,44.561,44.937,44.373,44.699,3021875,0
2016-11-01,44.699,45.145,44.046,44.255,1293374,0
2016-11-02,44.056,44.299,43.443,43.562,1219277,0
2016-11-03,43.641,43.719,43.205,43.353,933773,0
2016-11-04,43.373,45.066,43.23,44.392,2020459,0
2016-11-07,45.125,45.392,44.818,45.095,1236047,0
2016-11-08,44.917,45.616,44.887,45.511,1005094,0
2016-11-09,44.917,47.381,44.877,47.085,1732561,0
2016-11-10,47.46,48.133,47.391,47.806,1629985,0
2016-11-11,47.639,48.114,47.094,47.56,1124401,0
2016-11-14,47.896,48.332,46.619,47.065,1236594,0
2016-11-15,47.104,47.56,46.887,47.035,998945,0
2016-11-16,46.739,47.09,46.263,46.461,1603628,0
2016-11-17,46.491,46.907,46.303,46.609,1199519,0
2016-11-18,46.589,47.005,46.461,46.579,856619,0
2016-11-21,46.897,47.193,46.441,47.144,845282,0
2016-11-22,47.322,47.748,47.075,47.728,784052,0
2016-11-23,47.589,48.133,47.401,48.064,1364064,0
2016-11-25,48.055,48.737,47.955,48.688,488791,0
2016-11-28,48.431,48.489,47.876,48.203,1282734,0
2016-11-29,48.212,48.678,48.124,48.411,1071400,0
2016-11-30,48.539,48.747,47.975,48.124,1544216,0
2016-12-01,48.242,48.539,47.985,48.479,1538627,0
2016-12-02,48.421,48.845,48.203,48.718,835545,0
2016-12-05,49.025,49.421,49.025,49.381,1059168,0
2016-12-06,49.48,49.767,48.985,49.557,1066037,0
2016-12-07,49.548,50.588,49.251,50.222,1196065,0
2016-12-08,50.212,50.349,49.895,50.193,977566,0
2016-12-09,50.143,50.519,50.033,50.339,819804,0
2016-12-12,50.173,50.499,49.707,49.885,1185554,0
2016-12-13,49.973,50.291,49.172,49.391,955783,0
2016-12-14,49.341,50.093,48.855,48.945,1893646,0
2016-12-15,48.885,49.113,48.045,48.104,1327608,0
2016-12-16,48.272,48.569,47.955,48.005,2406812,0
2016-12-19,47.896,48.559,47.748,48.143,1022303,0
2016-12-20,48.025,48.302,47.985,48.173,1010695,0
2016-12-21,48.252,48.292,47.936,48.104,1483578,0
2016-12-22,48.153,48.252,47.203,47.391,1161689,0
2016-12-23,47.431,47.619,47.253,47.342,813997,0
2016-12-27,47.579,47.876,47.312,47.738,694385,0
2016-12-28,47.926,47.926,46.945,47.094,746627,0
2016-12-29,47.193,47.47,46.807,47.164,692895,0
2016-12-30,47.421,47.421,46.649,46.857,873375,0
2017-01-03,47.203,47.609,46.699,47.005,896393,0
2017-01-04,47.203,48.015,47.183,47.421,1052603,0
2017-01-05,47.312,47.728,47.005,47.203,1463198,0
2017-01-06,47.203,47.649,46.995,47.223,989095,0
2017-01-09,47.005,47.164,46.412,46.907,775171,0
2017-01-10,46.945,47.619,46.857,47.263,911469,0
2017-01-11,47.361,47.836,47.193,47.806,545010,0
2017-01-12,47.768,47.768,46.779,47.332,667870,0
2017-01-13,47.352,48.371,47.352,47.955,804274,0
2017-01-17,47.768,47.768,47.193,47.371,739077,0
2017-01-18,47.411,47.669,47.193,47.401,999387,0
2017-01-19,47.332,47.748,46.837,46.955,1199688,0
2017-01-20,46.945,47.391,46.778,47.391,1339411,0
2017-01-23,47.263,47.806,47.04,47.47,899828,0
2017-01-24,47.569,48.688,47.569,48.47,912489,0
2017-01-25,48.807,49.331,48.797,48.895,711394,0
2017-01-26,48.925,49.132,47.975,48.302,906303,0
2017-01-27,48.332,48.381,47.885,48.212,677653,0
2017-01-30,47.845,48.093,47.026,48.083,994726,0
2017-01-31,47.736,48.6,47.25,48.381,2253772,0
2017-02-01,48.302,48.847,47.686,48.083,2029351,0
2017-02-02,46.584,47.895,46.088,46.833,2729524,0
2017-02-03,47.21,49.444,47.21,48.987,2317586,0
2017-02-06,48.937,49.384,48.768,49.194,1177934,0
2017-02-07,49.165,49.264,48.689,48.987,1062085,0
2017-02-08,48.987,49.125,48.709,48.987,576270,0
2017-02-09,48.689,49.611,48.63,49.512,711291,0
2017-02-10,49.571,49.741,49.224,49.454,867883,0
2017-02-13,49.771,50.018,49.552,49.571,539537,0
2017-02-14,49.344,49.464,48.679,49.294,633509,0
2017-02-15,49.254,49.284,48.555,48.967,834844,0
2017-02-16,49.027,49.404,48.758,49.304,585734,0
2017-02-17,49.066,49.289,48.59,49.214,760211,0
2017-02-21,49.214,50.098,49.165,49.909,741560,0
2017-02-22,49.919,50.138,49.552,50.098,727983,0
2017-02-23,50.258,50.445,49.581,50.138,1053433,0
2017-02-24,49.731,50.188,49.512,50.178,690410,0
2017-02-27,50.148,50.872,50.138,50.743,1086123,0
2017-02-28,50.615,50.615,49.925,49.978,1289599,0
2017-03-01,50.575,51.229,50.575,50.693,1037799,0
2017-03-02,50.455,50.515,49.464,49.493,901077,0
2017-03-03,49.561,49.958,49.483,49.801,566375,0
2017-03-06,49.502,49.751,49.229,49.244,658334,0
2017-03-07,49.344,49.721,49.135,49.264,699887,0
2017-03-08,49.264,49.681,49.086,49.165,551075,0
2017-03-09,49.165,49.424,48.817,49.086,984806,0
2017-03-10,49.434,49.89,49.404,49.711,613841,0
2017-03-13,49.641,50.158,49.571,50.108,699382,0
2017-03-14,49.831,50.287,49.512,50.148,598783,0
2017-03-15,50.405,51.577,50.395,51.427,914233,0
2017-03-16,51.606,51.844,51.179,51.437,569089,0
2017-03-17,51.616,51.864,51.299,51.776,1348919,0
2017-03-20,51.914,52.163,51.419,51.746,556273,0
2017-03-21,51.854,51.994,50.475,50.575,903264,0
2017-03-22,50.505,50.762,50.218,50.615,684433,0
2017-03-23,50.525,51.08,50.238,50.882,482714,0
2017-03-24,51.11,51.447,50.615,50.842,416506,0
2017-03-27,50.248,51.16,49.919,51.002,511102,0
2017-03-28,50.842,51.269,50.605,50.932,838922,0
2017-03-29,50.792,50.792,50.078,50.415,991017,0
2017-03-30,50.485,50.782,50.316,50.753,542610,0
2017-03-31,50.743,51.012,50.565,50.772,778532,0
2017-04-03,50.862,51.309,49.841,50.078,920948,0
2017-04-04,50.088,50.595,49.571,49.751,1078182,0
2017-04-05,49.821,50.375,49.165,49.294,1181341,0
2017-04-06,49.444,49.771,49.135,49.512,1436979,0
2017-04-07,49.364,49.601,49.106,49.493,839333,0
2017-04-10,49.464,50.068,49.464,49.948,671507,0
2017-04-11,49.948,50.425,49.611,50.415,766308,0
2017-04-12,50.425,50.425,49.364,49.474,815325,0
2017-04-13,49.364,49.741,49.165,49.184,600411,0
2017-04-17,49.324,50.058,49.264,50.038,683055,0
2017-04-18,49.801,50.138,49.671,49.9,823998,0
2017-04-19,50.088,50.465,49.821,49.988,599252,0
2017-04-20,50.238,50.812,50.033,50.625,809008,0
2017-04-21,50.723,51.179,50.475,50.982,725091,0
2017-04-24,51.814,51.954,51.279,51.606,941751,0
2017-04-25,51.984,52.598,51.796,52.361,963332,0
2017-04-26,52.431,52.938,52.172,52.709,1295919,0
2017-04-27,53.237,54.371,52.639,54.151,1807471,0
2017-04-28,53.495,54.201,53.455,53.615,1628799,0
2017-05-01,53.753,53.939,53.385,53.405,1488595,0
2017-05-02,53.585,53.733,52.789,52.948,917713,0
2017-05-03,52.759,53.883,52.744,53.753,1096443,0
2017-05-04,53.843,54.56,53.753,54.54,1282146,0
2017-05-05,54.629,55.107,54.579,55.057,1097458,0
2017-05-08,54.928,55.137,54.461,54.57,836488,0
2017-05-09,54.699,54.958,54.331,54.57,982684,0
2017-05-10,54.451,54.659,53.893,54.083,767824,0
2017-05-11,53.833,53.958,53.247,53.843,663643,0
2017-05-12,53.763,53.763,53.147,53.277,522317,0
2017-05-15,53.306,53.913,53.297,53.733,601856,0
2017-05-16,53.843,54.306,53.565,54.231,675493,0
2017-05-17,53.515,53.913,53.117,53.167,559362,0
2017-05-18,52.918,53.365,52.639,52.759,1287993,0
2017-05-19,52.739,53.743,52.679,53.545,998889,0
2017-05-22,53.773,54.043,53.535,53.595,802436,0
2017-05-23,53.833,54.083,53.405,53.863,581779,0
2017-05-24,53.863,54.181,53.803,54.023,528243,0
2017-05-25,54.142,54.441,53.994,54.231,822036,0
2017-05-26,54.023,54.161,53.725,53.803,581297,0
2017-05-30,53.675,54.161,53.425,54.113,564600,0
2017-05-31,54.171,54.709,53.665,54.599,1369533,0
2017-06-01,54.879,55.037,54.461,54.968,709906,0
2017-06-02,55.237,56.301,55.197,55.973,1149878,0
2017-06-05,55.863,56.331,55.834,55.893,734266,0
2017-06-06,55.645,55.903,54.908,54.998,1134706,0
2017-06-07,54.968,55.664,54.779,55.545,861094,0
2017-06-08,55.565,56.152,55.207,56.092,668984,0
2017-06-09,56.142,56.59,55.267,55.764,1020402,0
2017-06-12,55.645,55.893,55.037,55.844,636342,0
2017-06-13,56.062,56.938,55.834,56.56,799565,0
2017-06-14,56.65,56.848,56.391,56.58,488601,0
2017-06-15,55.993,56.57,55.993,56.52,546845,0
2017-06-16,56.47,56.828,56.082,56.46,1887146,0
2017-06-19,56.948,57.271,56.53,57.236,515380,0
2017-06-20,57.028,57.296,56.47,56.51,585182,0
2017-06-21,56.57,56.62,56.082,56.172,613291,0
2017-06-22,56.411,56.411,55.734,55.993,904426,0
2017-06-23,56.003,56.475,55.674,56.082,970859,0
2017-06-26,56.291,56.61,55.968,56.47,507385,0
2017-06-27,56.47,56.47,55.913,56.003,604152,0
2017-06-28,56.082,56.361,55.963,56.222,554391,0
2017-06-29,56.232,56.341,55.047,55.674,549481,0
2017-06-30,55.664,56.44,55.575,56.052,693751,0
2017-07-03,56.361,56.818,56.072,56.272,285716,0
2017-07-05,56.391,57.048,56.272,56.918,748608,0
2017-07-06,56.69,57.008,56.072,56.301,1097259,0
2017-07-07,56.371,57.256,56.202,56.968,410987,0
2017-07-10,56.818,57.326,56.789,56.918,469801,0
2017-07-11,56.978,57.068,56.6,56.858,451365,0
2017-07-12,57.276,57.684,56.918,57.187,502778,0
2017-07-13,57.346,57.426,56.709,57.197,420584,0
2017-07-14,57.306,57.466,57.019,57.157,637673,0
2017-07-17,57.118,57.456,56.9,57.326,205268,0
2017-07-18,57.157,57.406,56.908,57.028,414548,0
2017-07-19,57.197,57.436,56.983,57.296,320396,0
2017-07-20,57.167,57.296,56.047,56.391,2416663,0
2017-07-21,56.331,56.5,55.434,55.664,1256364,0
2017-07-24,55.664,55.664,54.689,55.017,1610848,0
2017-07-25,55.366,55.923,54.739,54.739,32630732,0
2017-07-26,54.391,55.674,53.385,53.923,2916557,0
2017-07-27,54.152,54.347,53.428,53.783,1719524,0
2017-07-28,53.793,54.222,53.185,54.162,1600700,0
2017-07-31,54.342,54.581,53.304,53.424,2124593,0
2017-08-01,53.674,53.863,53.106,53.614,963145,0
2017-08-02,53.594,54.332,53.434,54.302,1026269,0
2017-08-03,54.272,54.322,53.684,54.133,778259,0
2017-08-04,54.372,54.861,54.172,54.801,710192,0
2017-08-07,54.671,55.07,54.292,54.422,1314740,0
2017-08-08,54.382,54.891,54.202,54.272,636117,0
2017-08-09,54.162,54.342,53.664,53.903,1272071,0
2017-08-10,53.574,53.933,53.394,53.414,999250,0
2017-08-11,53.404,54.202,53.404,53.554,902343,0
2017-08-14,54.003,54.133,53.803,54.003,590104,0
2017-08-15,54.033,54.432,53.903,54.212,888935,0
2017-08-16,54.352,54.911,54.182,54.691,847629,0
2017-08-17,54.611,54.771,53.773,53.893,810629,0
2017-08-18,53.983,54.422,53.624,53.803,968293,0
2017-08-21,53.763,53.823,53.394,53.624,602370,0
2017-08-22,53.763,54.322,53.604,54.292,411697,0
2017-08-23,54.033,54.123,53.684,54.083,923128,0
2017-08-24,54.113,54.272,53.295,53.334,990127,0
2017-08-25,53.694,53.923,53.484,53.773,682498,0
2017-08-28,53.963,54.063,53.743,54.043,503373,0
2017-08-29,53.773,54.382,53.494,54.202,854898,0
2017-08-30,54.242,54.961,54.162,54.941,630834,0
2017-08-31,55.2,55.659,55.1,55.559,716285,0
2017-09-01,55.739,55.908,55.606,55.659,572613,0
2017-09-05,55.579,55.878,55.25,55.41,561439,0
2017-09-06,55.749,55.749,55.2,55.4,682742,0
2017-09-07,55.499,55.799,55.043,55.749,528392,0
2017-09-08,55.729,56.637,55.539,56.387,659876,0
2017-09-11,56.816,57.405,56.647,57.395,889857,0
2017-09-12,57.515,58.103,57.325,58.033,691967,0
2017-09-13,57.954,58.133,57.634,57.814,617921,0
2017-09-14,57.664,58.003,57.634,57.993,585325,0
2017-09-15,57.944,58.123,57.535,58.083,1193085,0
2017-09-18,58.303,58.363,58.093,58.143,560538,0
2017-09-19,58.243,58.412,57.894,58.343,478815,0
2017-09-20,58.462,58.931,58.343,58.931,834735,0
2017-09-21,59.061,59.101,58.682,58.861,557629,0
2017-09-22,58.861,59.465,58.802,59.41,745578,0
2017-09-25,59.32,59.58,58.472,58.851,592802,0
2017-09-26,58.881,59.181,58.831,58.941,560856,0
2017-09-27,59.061,59.28,58.512,58.861,701842,0
2017-09-28,58.802,59.206,58.482,58.762,539021,0
2017-09-29,58.772,59.385,58.612,59.29,782627,0
2017-10-02,59.52,59.909,59.33,59.849,780995,0
2017-10-03,59.909,60.258,59.51,60.248,843666,0
2017-10-04,60.418,60.797,60.218,60.717,609825,0
2017-10-05,60.787,60.837,60.338,60.657,661910,0
2017-10-06,60.637,61.096,60.509,60.857,563330,0
2017-10-09,60.956,61.056,60.438,60.617,812071,0
2017-10-10,60.777,60.777,60.308,60.587,602710,0
2017-10-11,60.587,60.692,60.268,60.508,489073,0
2017-10-12,60.518,61.475,60.388,61.306,555977,0
2017-10-13,61.545,61.655,60.927,61.016,730251,0
2017-10-16,61.196,61.297,60.837,61.066,548238,0
2017-10-17,61.006,61.256,60.428,60.577,593641,0
2017-10-18,60.727,60.857,60.398,60.498,501616,0
2017-10-19,60.408,60.812,60.059,60.657,645541,0
2017-10-20,60.996,61.675,60.996,61.445,675835,0
2017-10-23,61.655,61.795,61.326,61.405,772007,0
2017-10-24,61.385,62.014,61.136,61.785,1218118,0
2017-10-25,61.116,61.146,58.073,58.971,2343036,0
2017-10-26,59.38,59.769,58.981,59.53,1454550,0
2017-10-27,59.57,59.677,58.712,59.46,1028176,0
2017-10-30,59.46,59.5,58.68,59.18,932816,0
2017-10-31,59.36,59.68,59.13,59.2,1324640,0
2017-11-01,59.69,59.97,59.38,59.92,1276614,0
2017-11-02,59.92,60.56,59.515,60.08,1649882,0
2017-11-03,59.94,60.42,59.43,59.54,672146,0
2017-11-06,59.4,59.89,59.32,59.67,827831,0
2017-11-07,59.67,59.8254,59.09,59.5,754766,0
2017-11-08,59.26,59.82,59.04,59.57,669619,0
2017-11-09,58.95,59.24,58.2905,58.67,672120,0
2017-11-10,58.36,58.76,58.27,58.56,657542,0
