Date,Open,High,Low,Close,Volume,OpenInt
2005-09-14,2.3523,2.3523,2.3523,2.3523,234,0
2005-09-15,2.2668,2.3094,2.2668,2.2882,215349,0
2005-09-20,2.2453,2.2453,2.2453,2.2453,33906,0
2005-09-21,2.2453,2.2453,2.2453,2.2453,58454,0
2005-09-23,2.2453,2.2453,2.2453,2.2453,23384,0
2005-09-26,2.2453,2.2453,2.2453,2.2453,14029,0
2005-09-27,2.2453,2.2453,2.2453,2.2453,65469,0
2005-09-30,2.2453,2.2453,2.2453,2.2453,35074,0
2005-10-03,2.2453,2.2668,2.2453,2.2668,224575,0
2005-10-06,2.2882,2.2882,2.2882,2.2882,35074,0
2005-10-07,2.3009,2.3009,2.3009,2.3009,98903,0
2005-10-11,2.2882,2.2882,2.2882,2.2882,116913,0
2005-10-12,2.2752,2.2882,2.2752,2.2882,70144,0
2005-10-19,2.2882,2.2882,2.2882,2.2882,1170,0
2005-10-21,2.2925,2.2925,2.2925,2.2925,7015,0
2005-10-26,2.3052,2.3052,2.3052,2.3052,21044,0
2005-10-27,2.3052,2.3052,2.3052,2.3052,7015,0
2005-10-31,2.3009,2.3052,2.3009,2.3052,22214,0
2005-11-01,2.3052,2.3052,2.3052,2.3052,52879,0
2005-11-08,2.3094,2.3094,2.3094,2.3094,18706,0
2005-11-09,2.3052,2.3094,2.3052,2.3052,239665,0
2005-11-10,2.2794,2.2794,2.2582,2.2668,47933,0
2005-11-15,2.2582,2.2624,2.2582,2.2582,8182,0
2005-11-16,2.2582,2.2582,2.2582,2.2582,1170,0
2005-11-17,2.2582,2.2582,2.254,2.254,233817,0
2005-11-18,2.2582,2.2582,2.2411,2.2453,176064,0
2005-11-21,2.2495,2.2495,2.2495,2.2495,81838,0
2005-11-22,2.2495,2.254,2.2495,2.254,79497,0
2005-11-23,2.254,2.2582,2.254,2.2582,140290,0
2005-12-01,2.2582,2.2624,2.2582,2.2624,27974,0
2005-12-06,2.2624,2.2624,2.2582,2.2582,467638,0
2005-12-07,2.2882,2.2882,2.2882,2.2882,17536,0
2005-12-13,2.2882,2.2882,2.2882,2.2882,2337,0
2005-12-14,2.2794,2.2838,2.2668,2.2794,141461,0
2005-12-15,2.2752,2.2752,2.2752,2.2752,11691,0
2005-12-20,2.2752,2.2752,2.2752,2.2752,3507,0
2005-12-30,2.271,2.271,2.271,2.271,1170,0
2006-01-03,2.2752,2.2882,2.2752,2.2882,36800,0
2006-01-04,2.2794,2.2882,2.2794,2.2882,17413,0
2006-01-05,2.2838,2.2838,2.2794,2.2794,21044,0
2006-01-06,2.2882,2.2882,2.2838,2.2882,54948,0
2006-01-09,2.2882,2.2882,2.2794,2.2794,8182,0
2006-01-10,2.2752,2.2752,2.2752,2.2752,7015,0
2006-01-17,2.2838,2.2838,2.2838,2.2838,12860,0
2006-01-18,2.3009,2.3094,2.3009,2.3094,22214,0
2006-01-19,2.3094,2.3094,2.3094,2.3094,17947,0
2006-01-24,2.3094,2.3094,2.3094,2.3094,23384,0
2006-01-25,2.3307,2.3439,2.3307,2.3307,28058,0
2006-01-26,2.3394,2.3523,2.3394,2.3523,176534,0
2006-02-01,2.3439,2.3567,2.3223,2.3267,677684,0
2006-02-06,2.3523,2.3523,2.3523,2.3523,24111,0
2006-02-07,2.3523,2.3523,2.3523,2.3523,4675,0
2006-02-08,2.3607,2.3736,2.3607,2.3736,180042,0
2006-02-10,2.3947,2.3947,2.3736,2.3736,86513,0
2006-02-13,2.3823,2.3823,2.3823,2.3823,35074,0
2006-02-14,2.3736,2.3823,2.3736,2.3823,114571,0
2006-02-15,2.3823,2.3823,2.3736,2.3823,86513,0
2006-02-16,2.3736,2.3947,2.3736,2.3947,146136,0
2006-02-22,2.3865,2.3865,2.3865,2.3865,60793,0
2006-02-23,2.3781,2.3993,2.3781,2.3947,258369,0
2006-02-24,2.3823,2.3823,2.3823,2.3823,169520,0
2006-03-01,2.3823,2.3823,2.3823,2.3823,198943,0
2006-03-02,2.3947,2.4078,2.3947,2.4078,29225,0
2006-03-03,2.3906,2.3906,2.3823,2.3823,116913,0
2006-03-16,2.4038,2.4038,2.3947,2.3947,937615,0
2006-03-17,2.4164,2.4292,2.4164,2.4292,17536,0
2006-03-20,2.4292,2.5019,2.425,2.425,105594,0
2006-03-21,2.4206,2.4206,2.3947,2.3947,128600,0
2006-03-28,2.4292,2.4292,2.4292,2.4292,3507,0
2006-04-03,2.4377,2.4377,2.4164,2.4164,23832,0
2006-04-04,2.4206,2.4206,2.4206,2.4206,74822,0
2006-04-05,2.425,2.425,2.412,2.412,7811,0
2006-04-06,2.4464,2.4464,2.4206,2.4206,14826,0
2006-04-07,2.3823,2.3823,2.3823,2.3823,2337,0
2006-04-10,2.4377,2.4377,2.4377,2.4377,70144,0
2006-04-11,2.4164,2.4164,2.4078,2.4078,12860,0
2006-04-12,2.3993,2.3993,2.3993,2.3993,23384,0
2006-04-17,2.4164,2.4164,2.4164,2.4164,2337,0
2006-04-18,2.4164,2.4164,2.4164,2.4164,35074,0
2006-04-25,2.3993,2.3993,2.3993,2.3993,39249,0
2006-05-01,2.3993,2.4377,2.3993,2.4377,51502,0
2006-05-04,2.4206,2.4206,2.4164,2.4164,2337,0
2006-05-10,2.4078,2.412,2.4078,2.412,10520,0
2006-05-12,2.412,2.412,2.412,2.412,1170,0
2006-05-17,2.4292,2.4292,2.412,2.412,51067,0
2006-05-18,2.412,2.4164,2.412,2.4164,50573,0
2006-05-19,2.3947,2.3947,2.3567,2.3567,196408,0
2006-05-22,2.3523,2.3523,2.3523,2.3523,125093,0
2006-05-23,2.3607,2.3607,2.3523,2.3523,47933,0
2006-05-24,2.3607,2.3607,2.3567,2.3567,35074,0
2006-05-25,2.3567,2.3607,2.3523,2.3607,33670,0
2006-05-26,2.3523,2.3607,2.3523,2.3607,1681629,0
2006-05-30,2.3693,2.3693,2.3567,2.3567,17536,0
2006-05-31,2.3651,2.3693,2.3651,2.3693,12860,0
2006-06-01,2.3693,2.3693,2.3693,2.3693,32609,0
2006-06-02,2.3523,2.3736,2.3523,2.3736,43255,0
2006-06-06,2.3607,2.3607,2.3523,2.3567,15197,0
2006-06-07,2.3567,2.3567,2.3523,2.3567,175363,0
2006-06-08,2.3567,2.3607,2.3567,2.3607,1158575,0
2006-06-09,2.3607,2.3607,2.3607,2.3607,129301,0
2006-06-12,2.3607,2.3651,2.3607,2.3651,4454,0
2006-06-13,2.3567,2.3567,2.3523,2.3523,4675,0
2006-06-19,2.3607,2.3607,2.3523,2.3523,78330,0
2006-06-23,2.3651,2.3651,2.3651,2.3651,3507,0
2006-06-26,2.3651,2.3736,2.3567,2.3567,1231234,0
2006-06-27,2.3567,2.3567,2.3567,2.3567,51441,0
2006-06-28,2.3523,2.3523,2.3307,2.3523,987068,0
2006-06-29,2.3567,2.3693,2.3523,2.3523,1375794,0
2006-06-30,2.3439,2.3523,2.3439,2.3439,371771,0
2006-07-03,2.3523,2.3523,2.3394,2.3394,227107,0
2006-07-05,2.3351,2.3394,2.3307,2.3394,12157,0
2006-07-06,2.3394,2.3567,2.3394,2.3567,563505,0
2006-07-07,2.3523,2.3523,2.348,2.3523,1348378,0
2006-07-10,2.348,2.348,2.3351,2.3439,102411,0
2006-07-11,2.348,2.348,2.3307,2.3307,29928,0
2006-07-12,2.3439,2.3567,2.3439,2.348,2089641,0
2006-07-14,2.348,2.348,2.3439,2.3439,246679,0
2006-07-18,2.3439,2.3439,2.3439,2.3439,466,0
2006-07-19,2.3394,2.3394,2.3394,2.3394,4675,0
2006-07-20,2.3439,2.3439,2.3307,2.3307,44814,0
2006-07-21,2.3307,2.3307,2.3307,2.3307,1170,0
2006-07-27,2.3267,2.3307,2.3267,2.3307,135616,0
2006-07-28,2.3307,2.3351,2.3267,2.3351,556021,0
2006-07-31,2.3307,2.3439,2.3307,2.3439,744215,0
2006-08-01,2.3523,2.3651,2.348,2.3607,1173451,0
2006-08-02,2.3607,2.3607,2.3607,2.3607,409184,0
2006-08-04,2.3651,2.3693,2.3651,2.3693,46996,0
2006-08-07,2.3651,2.3823,2.3651,2.3823,834887,0
2006-08-08,2.3865,2.4078,2.3865,2.3947,45980,0
2006-08-09,2.3993,2.412,2.3947,2.4038,291885,0
2006-08-10,2.3993,2.4164,2.3947,2.412,48167,0
2006-08-11,2.4164,2.4377,2.4164,2.4333,289585,0
2006-08-14,2.4377,2.4377,2.4164,2.4164,46180,0
2006-08-15,2.4333,2.4333,2.4164,2.4164,90021,0
2006-08-16,2.4292,2.4292,2.4164,2.4164,79497,0
2006-08-17,2.425,2.425,2.425,2.425,2337,0
2006-08-21,2.425,2.4377,2.425,2.4377,51441,0
2006-08-22,2.4333,2.4333,2.4333,2.4333,22214,0
2006-08-23,2.4377,2.4377,2.4292,2.4377,621959,0
2006-08-24,2.425,2.4377,2.425,2.425,613776,0
2006-08-25,2.425,2.4464,2.425,2.4464,223296,0
2006-08-28,2.4464,2.4464,2.4464,2.4464,9821,0
2006-08-29,2.4507,2.4507,2.4507,2.4507,4675,0
2006-08-30,2.4549,2.4549,2.4549,2.4549,1170,0
2006-08-31,2.4549,2.459,2.4507,2.4507,301627,0
2006-09-01,2.4464,2.4722,2.4421,2.4722,122058,0
2006-09-05,2.459,2.459,2.4333,2.4333,12860,0
2006-09-06,2.4292,2.4421,2.4292,2.4421,18003,0
2006-09-07,2.425,2.4292,2.4164,2.4292,28058,0
2006-09-08,2.4333,2.4333,2.4164,2.4164,14029,0
2006-09-11,2.4164,2.4164,2.4164,2.4164,11691,0
2006-09-12,2.4164,2.4164,2.4164,2.4164,22214,0
2006-09-13,2.425,2.4377,2.4164,2.425,38579,0
2006-09-14,2.4292,2.4333,2.425,2.4292,66638,0
2006-09-15,2.4164,2.4164,2.4164,2.4164,755237,0
2006-09-18,2.4078,2.4078,2.3307,2.3736,273568,0
2006-09-19,2.3736,2.3993,2.3651,2.3993,1261802,0
2006-09-20,2.3947,2.412,2.3947,2.412,23384,0
2006-09-22,2.412,2.412,2.412,2.412,7015,0
2006-09-25,2.4164,2.4164,2.4164,2.4164,54948,0
2006-09-26,2.4164,2.4206,2.4164,2.4206,61961,0
2006-09-27,2.4164,2.425,2.4164,2.425,608,0
2006-09-28,2.425,2.4292,2.4164,2.4292,31802,0
2006-09-29,2.4292,2.4292,2.4164,2.4292,40918,0
2006-10-02,2.4292,2.4292,2.4206,2.4206,63061,0
2006-10-03,2.4206,2.4206,2.4164,2.4164,14029,0
2006-10-04,2.4164,2.4164,2.4078,2.4164,50271,0
2006-10-05,2.4164,2.4206,2.4038,2.4038,98438,0
2006-10-06,2.412,2.412,2.4038,2.4038,9120,0
2006-10-11,2.412,2.4292,2.4038,2.4292,113636,0
2006-10-12,2.4377,2.4377,2.412,2.412,55182,0
2006-10-13,2.4078,2.4078,2.4038,2.4038,77159,0
2006-10-16,2.4038,2.412,2.4038,2.412,7948,0
2006-10-17,2.4292,2.4421,2.4292,2.4377,485642,0
2006-10-18,2.4333,2.4377,2.425,2.425,37880,0
2006-10-19,2.425,2.425,2.425,2.425,1871,0
2006-10-20,2.4292,2.4333,2.425,2.4333,286895,0
2006-10-23,2.4333,2.4377,2.4164,2.4164,179807,0
2006-10-24,2.4164,2.4377,2.4164,2.4377,66579,0
2006-10-25,2.4377,2.4377,2.4377,2.4377,61378,0
2006-10-26,2.4421,2.459,2.4377,2.4507,2961707,0
2006-10-27,2.4507,2.4803,2.4464,2.459,1744701,0
2006-10-30,2.459,2.459,2.4421,2.4464,22214,0
2006-10-31,2.4421,2.4507,2.4421,2.4507,347572,0
2006-11-01,2.4507,2.4507,2.4464,2.4507,342277,0
2006-11-02,2.4507,2.4507,2.4464,2.4464,106385,0
2006-11-03,2.4377,2.4377,2.4377,2.4377,2081575,0
2006-11-06,2.4377,2.4507,2.4377,2.4507,313317,0
2006-11-07,2.4507,2.4549,2.4507,2.4549,46996,0
2006-11-08,2.4507,2.4549,2.4421,2.4549,1396954,0
2006-11-09,2.4507,2.4803,2.4507,2.4762,2870597,0
2006-11-10,2.4762,2.4803,2.4722,2.4762,1304853,0
2006-11-13,2.4762,2.4762,2.4507,2.4634,32851,0
2006-11-14,2.459,2.4803,2.459,2.459,548189,0
2006-11-15,2.4679,2.4803,2.4679,2.4679,220609,0
2006-11-16,2.4679,2.4679,2.4679,2.4679,303965,0
2006-11-17,2.4722,2.4762,2.4679,2.4722,321384,0
2006-11-20,2.4679,2.4722,2.4634,2.4634,1962912,0
2006-11-21,2.4634,2.4634,2.459,2.4634,1910513,0
2006-11-22,2.4634,2.4634,2.459,2.4634,121899,0
2006-11-24,2.4634,2.4634,2.4634,2.4634,480784,0
2006-11-27,2.4634,2.4634,2.4634,2.4634,70379,0
2006-11-28,2.4634,2.4634,2.4634,2.4634,81838,0
2006-11-29,2.4634,2.4634,2.4634,2.4634,814596,0
2006-11-30,2.4634,2.4722,2.4634,2.4722,452011,0
2006-12-01,2.4722,2.4722,2.4679,2.4679,808547,0
2006-12-04,2.4762,2.4936,2.4762,2.4893,900699,0
2006-12-05,2.4847,2.4936,2.4803,2.4893,737465,0
2006-12-06,2.4847,2.4936,2.4847,2.4936,16296,0
2006-12-07,2.4936,2.6003,2.4847,2.5875,3013378,0
2006-12-08,2.6047,2.6517,2.6047,2.6475,1451946,0
2006-12-11,2.6687,2.6687,2.6303,2.6303,273709,0
2006-12-12,2.6303,2.6303,2.5447,2.566,247905,0
2006-12-13,2.5747,2.5747,2.566,2.566,50271,0
2006-12-14,2.5747,2.5875,2.566,2.5875,158915,0
2006-12-15,2.5702,2.6303,2.5702,2.6303,550085,0
2006-12-18,2.6303,2.6303,2.6173,2.6303,1118676,0
2006-12-19,2.6303,2.6346,2.6218,2.6346,1244889,0
2006-12-20,2.6387,2.6517,2.6387,2.6517,186914,0
2006-12-21,2.656,2.78,2.656,2.7757,715583,0
2006-12-22,2.78,2.78,2.7587,2.7628,243675,0
2006-12-26,2.78,2.78,2.7373,2.7373,342265,0
2006-12-27,2.7587,2.78,2.7373,2.7714,911158,0
2006-12-28,2.7885,2.797,2.7757,2.7757,154589,0
2006-12-29,2.7927,2.7927,2.6813,2.7201,125466,0
2007-01-03,2.7329,2.7329,2.6946,2.6946,839313,0
2007-01-04,2.6946,2.6946,2.6732,2.6732,36495,0
2007-01-05,2.6732,2.6732,2.6601,2.6601,99010,0
2007-01-08,2.6643,2.6987,2.6601,2.6987,133589,0
2007-01-09,2.7158,2.7158,2.6987,2.7028,51674,0
2007-01-10,2.6987,2.7028,2.6732,2.6946,897368,0
2007-01-11,2.6946,2.7028,2.6859,2.7028,143890,0
2007-01-12,2.7072,2.7072,2.6601,2.6732,164943,0
2007-01-16,2.6687,2.6732,2.6601,2.6643,40918,0
2007-01-17,2.6732,2.6732,2.6517,2.6517,331704,0
2007-01-18,2.6643,2.6732,2.656,2.656,206808,0
2007-01-19,2.6687,2.7028,2.6687,2.7028,269101,0
2007-01-22,2.6946,2.7072,2.6859,2.7028,214781,0
2007-01-23,2.7028,2.7158,2.6732,2.7158,51105,0
2007-01-24,2.7158,2.7373,2.7158,2.7242,76609,0
2007-01-25,2.7242,2.7329,2.7201,2.7201,173496,0
2007-01-26,2.7373,2.7373,2.7117,2.7117,25024,0
2007-01-29,2.7117,2.7117,2.7028,2.7072,102976,0
2007-01-30,2.7117,2.7117,2.6946,2.6946,16834,0
2007-01-31,2.6987,2.7028,2.6813,2.6946,223923,0
2007-02-01,2.6859,2.6859,2.6859,2.6859,24551,0
2007-02-02,2.6946,2.7117,2.6813,2.6902,59139,0
2007-02-05,2.6859,2.6946,2.6773,2.6773,21248,0
2007-02-06,2.6773,2.6773,2.6475,2.6517,58923,0
2007-02-07,2.6475,2.6475,2.5875,2.6303,294027,0
2007-02-08,2.6303,2.6303,2.6089,2.6089,51546,0
2007-02-09,2.6173,2.643,2.6173,2.643,65783,0
2007-02-12,2.6129,2.6475,2.6129,2.6475,123252,0
2007-02-13,2.6387,2.7541,2.6387,2.7541,816126,0
2007-02-14,2.7158,2.9083,2.7158,2.9083,848987,0
2007-02-15,2.9467,2.9769,2.9295,2.9723,668487,0
2007-02-16,2.9723,2.9723,2.951,2.9595,358071,0
2007-02-20,2.968,2.9723,2.964,2.9723,370219,0
2007-02-21,2.9769,2.9769,2.9595,2.964,631652,0
2007-02-22,2.968,2.9723,2.8997,2.9083,235907,0
2007-02-23,2.8997,2.8997,2.8912,2.8912,5045,0
2007-02-26,2.8869,2.8869,2.8483,2.8741,73370,0
2007-02-27,2.857,2.857,2.6987,2.7373,177609,0
2007-02-28,2.7373,2.7415,2.7285,2.7373,168886,0
2007-03-01,2.7351,2.7351,2.7222,2.7222,138528,0
2007-03-02,2.7121,2.7121,2.7032,2.7032,5618,0
2007-03-05,2.6941,2.6941,2.6941,2.6941,64546,0
2007-03-06,2.6744,2.7599,2.6744,2.7599,445443,0
2007-03-07,2.7502,2.7502,2.742,2.7502,649513,0
2007-03-08,2.7538,2.801,2.7453,2.7882,485001,0
2007-03-09,2.7897,2.9311,2.7897,2.9011,347744,0
2007-03-12,2.8822,2.8822,2.8266,2.8353,76702,0
2007-03-13,2.8274,2.8274,2.7976,2.7976,18263,0
2007-03-14,2.7881,2.7881,2.7411,2.7411,162079,0
2007-03-15,2.7446,2.7787,2.7361,2.7787,350879,0
2007-03-16,2.7762,2.8189,2.7676,2.7976,221490,0
2007-03-19,2.8088,2.8088,2.7745,2.7787,66332,0
2007-03-20,2.7599,2.7727,2.7556,2.7599,53838,0
2007-03-21,2.7548,2.8189,2.7548,2.7976,349325,0
2007-03-22,2.8002,2.8002,2.7403,2.7787,961883,0
2007-03-23,2.7779,2.7779,2.7651,2.7692,369710,0
2007-03-26,2.7667,2.7667,2.737,2.7411,31386,0
2007-03-27,2.7511,2.7599,2.7511,2.7599,40729,0
2007-03-28,2.7599,2.7599,2.7511,2.7599,108908,0
2007-03-29,2.7692,2.7692,2.7692,2.7692,53821,0
2007-03-30,2.7787,2.8471,2.7745,2.8258,158821,0
2007-04-02,2.8233,2.8488,2.8233,2.8446,178601,0
2007-04-03,2.8551,2.8848,2.8419,2.8635,149747,0
2007-04-04,2.8694,2.8866,2.8694,2.8823,961567,0
2007-04-05,2.8876,2.8918,2.8876,2.8918,479225,0
2007-04-09,2.8893,2.9107,2.8893,2.9107,533144,0
2007-04-10,2.8961,2.9044,2.8876,2.8918,427961,0
2007-04-11,2.8848,2.8848,2.8551,2.8635,654677,0
2007-04-12,2.861,2.8995,2.861,2.8823,129821,0
2007-04-13,2.8831,2.8918,2.8831,2.8918,104416,0
2007-04-16,2.8985,2.9242,2.8729,2.8729,312503,0
2007-04-17,2.8841,2.9053,2.8757,2.9011,781707,0
2007-04-18,2.9011,2.9225,2.8969,2.9011,54299,0
2007-04-19,2.9053,2.9098,2.9011,2.9011,247255,0
2007-04-20,2.9011,2.914,2.9011,2.9011,296296,0
2007-04-23,2.9088,2.9088,2.8831,2.8918,1441676,0
2007-04-24,2.8857,2.8857,2.8729,2.8729,44443,0
2007-04-25,2.8643,2.8643,2.8258,2.8258,122104,0
2007-04-26,2.8361,2.8533,2.832,2.8446,8886,0
2007-04-27,2.837,2.837,2.8071,2.8071,21500,0
2007-04-30,2.831,2.831,2.7882,2.7882,20579,0
2007-05-01,2.7753,2.7965,2.7411,2.7411,64646,0
2007-05-02,2.7462,2.7502,2.7462,2.7502,30392,0
2007-05-03,2.7548,2.8062,2.7548,2.7976,178879,0
2007-05-04,2.7923,2.7923,2.7754,2.7882,44030,0
2007-05-07,2.7882,2.8224,2.7882,2.7882,55188,0
2007-05-08,2.8062,2.8062,2.7933,2.7976,130179,0
2007-05-09,2.8053,2.8353,2.8053,2.8353,3203656,0
2007-05-10,2.8757,2.991,2.8669,2.9482,2840819,0
2007-05-11,2.9433,2.9474,2.9389,2.9389,1041660,0
2007-05-14,2.9441,2.9482,2.9441,2.9482,460384,0
2007-05-15,2.9433,2.9433,2.9344,2.9389,21974,0
2007-05-16,2.9293,2.938,2.9293,2.9293,639768,0
2007-05-17,2.9441,2.9525,2.9353,2.9482,3903206,0
2007-05-18,2.9474,2.9516,2.9389,2.9389,320258,0
2007-05-21,2.9466,2.9807,2.9425,2.9767,1185816,0
2007-05-22,2.9869,2.9996,2.9869,2.9953,1197920,0
2007-05-23,3.0058,3.0785,3.0016,3.0613,1117515,0
2007-05-24,3.0707,3.0792,3.0665,3.0707,327830,0
2007-05-25,3.0656,3.1297,3.0656,3.1082,965470,0
2007-05-29,3.134,3.4894,3.1256,3.2967,477400,0
2007-05-30,3.3359,3.3359,3.165,3.165,97267,0
2007-05-31,3.1898,3.3479,3.1683,3.2967,387714,0
2007-06-01,3.3258,3.3815,3.3044,3.3345,243434,0
2007-06-04,3.3533,3.3533,3.2976,3.3062,356790,0
2007-06-05,3.3397,3.3397,3.2839,3.2967,379304,0
2007-06-06,3.3114,3.3114,3.2685,3.2685,70214,0
2007-06-07,3.3291,3.3291,3.1239,3.1838,62712,0
2007-06-08,3.2119,3.2419,3.1949,3.2119,13077,0
2007-06-11,3.2205,3.2976,3.1905,3.2119,98069,0
2007-06-12,3.2035,3.2119,3.2035,3.2119,154109,0
2007-06-13,3.2103,3.2103,3.1932,3.1932,137371,0
2007-06-14,3.0948,3.2531,3.0948,3.1932,32239,0
2007-06-15,3.2488,3.313,3.1932,3.1932,756553,0
2007-06-18,3.2471,3.2898,3.2471,3.2685,186772,0
2007-06-19,3.2898,3.2898,3.26,3.2685,7956,0
2007-06-20,3.2898,3.2898,3.2685,3.2685,20130,0
2007-06-21,3.2898,3.2898,3.2471,3.2685,51023,0
2007-06-22,3.2916,3.2916,3.2703,3.2874,77193,0
2007-06-25,3.2738,3.2822,3.2523,3.278,23370,0
2007-06-26,3.2951,3.2951,3.2309,3.2309,52812,0
2007-06-27,3.2498,3.2882,3.2284,3.2498,152016,0
2007-06-28,3.2498,3.2583,3.2284,3.2498,68290,0
2007-06-29,3.2241,3.2967,3.2241,3.2498,269062,0
2007-07-02,3.254,3.254,3.2153,3.2498,117248,0
2007-07-03,3.248,3.248,3.2136,3.2309,118246,0
2007-07-05,3.2462,3.255,3.2119,3.2119,309154,0
2007-07-06,3.211,3.2498,3.211,3.2498,21956,0
2007-07-09,3.254,3.254,3.1726,3.2027,138921,0
2007-07-10,3.2052,3.2479,3.1708,3.1838,53822,0
2007-07-11,3.1734,3.1864,3.1221,3.165,282914,0
2007-07-12,3.1609,3.2205,3.1307,3.2119,232717,0
2007-07-13,3.211,3.421,3.211,3.2967,2852718,0
2007-07-16,3.3035,3.308,3.2694,3.278,290147,0
2007-07-17,3.2952,3.3166,3.1495,3.278,315939,0
2007-07-18,3.2976,3.3189,3.2889,3.3062,80428,0
2007-07-19,3.3189,3.3918,3.2976,3.3062,682756,0
2007-07-20,3.3414,3.3414,3.3071,3.3157,376791,0
2007-07-23,3.3344,3.3344,3.2874,3.2874,65967,0
2007-07-24,3.2992,3.2992,3.2268,3.2309,61307,0
2007-07-25,3.2359,3.2402,3.2232,3.2402,63544,0
2007-07-26,3.2008,3.2051,3.111,3.1367,83776,0
2007-07-27,3.1384,3.1426,3.1043,3.1082,67826,0
2007-07-30,3.1126,3.1726,3.1126,3.1554,156952,0
2007-07-31,3.1435,3.1649,3.0792,3.1178,184248,0
2007-08-01,3.0979,3.1022,2.8843,2.9953,1143933,0
2007-08-02,2.9687,3.003,2.8406,2.9389,528144,0
2007-08-03,2.932,2.932,2.6966,2.9107,109340,0
2007-08-06,2.8523,2.8566,2.5913,2.7882,298856,0
2007-08-07,2.7993,2.8892,2.7865,2.8163,181297,0
2007-08-08,2.8345,2.8601,2.6373,2.6373,156019,0
2007-08-09,2.7829,2.8855,2.6505,2.7316,1324496,0
2007-08-10,2.736,2.7829,2.6762,2.7316,1222459,0
2007-08-13,2.8079,2.8892,2.7608,2.7692,408393,0
2007-08-14,2.7537,2.7882,2.7411,2.7411,2430614,0
2007-08-15,2.6966,2.8036,2.6966,2.7692,1538243,0
2007-08-16,2.7537,2.7624,2.6555,2.7411,1329480,0
2007-08-17,2.7838,2.9293,2.7624,2.9293,1026435,0
2007-08-20,2.9285,2.9285,2.8558,2.8729,101832,0
2007-08-21,2.8437,2.8609,2.8182,2.8353,65575,0
2007-08-22,2.8602,2.95,2.8602,2.9202,1037130,0
2007-08-23,2.9526,3.0081,2.9398,2.9953,372041,0
2007-08-24,3.0006,3.0391,2.9703,3.0049,274747,0
2007-08-27,3.0228,3.0998,3.0057,3.0142,95760,0
2007-08-28,3.0049,3.0049,2.8977,2.9107,345773,0
2007-08-29,2.891,3.2504,2.8868,2.9767,227751,0
2007-08-30,2.9877,3.0218,2.9021,2.9576,72529,0
2007-08-31,3.0288,3.0288,2.9389,2.9389,71999,0
2007-09-04,2.9638,3.0279,2.9638,3.0237,74826,0
2007-09-05,3.0193,3.0707,3.0108,3.0707,2068387,0
2007-09-06,3.1255,3.1255,3.0484,3.0613,143607,0
2007-09-07,3.0698,3.0913,3.0355,3.0613,238699,0
2007-09-10,3.0484,3.0484,2.997,3.0142,837551,0
2007-09-11,3.0227,3.0568,2.9543,2.967,503347,0
2007-09-12,2.9758,2.9927,2.967,2.967,10291,0
2007-09-13,2.991,2.9952,2.9353,2.9482,591644,0
2007-09-14,2.9499,2.9627,2.8729,2.8729,173560,0
2007-09-17,2.8893,2.962,2.8848,2.9107,714442,0
2007-09-18,2.9063,2.9576,2.8637,2.9576,506305,0
2007-09-19,2.9517,3.0032,2.9303,2.986,325864,0
2007-09-20,2.9235,2.9663,2.9149,2.9576,39305,0
2007-09-21,2.9722,2.9936,2.9722,2.9767,46764,0
2007-09-24,2.9638,2.9851,2.8693,2.9767,56972,0
2007-09-25,2.9808,3.0279,2.9768,3.0237,153858,0
2007-09-26,3.0133,3.0261,3.0049,3.0049,32754,0
2007-09-27,2.9919,3.0304,2.9877,3.0049,84693,0
2007-09-28,2.9937,3.0707,2.9937,3.0707,133745,0
2007-10-01,3.0768,3.098,2.8543,2.9482,143022,0
2007-10-02,2.9466,3.0578,2.9425,3.0237,57053,0
2007-10-03,3.0338,3.0597,3.021,3.0425,39728,0
2007-10-04,3.0441,3.0613,3.0271,3.0613,160913,0
2007-10-05,3.093,3.0972,3.0673,3.0801,116103,0
2007-10-08,3.0672,3.0672,3.0202,3.033,155215,0
2007-10-09,3.0346,3.056,3.0176,3.0519,123995,0
2007-10-10,3.0475,3.0519,3.0346,3.0519,300865,0
2007-10-11,3.0373,3.0373,3.0202,3.033,45883,0
2007-10-12,3.0466,3.0466,3.0382,3.0425,6544,0
2007-10-15,3.0159,3.033,3.0073,3.033,14494,0
2007-10-16,2.9996,2.9996,2.9869,2.9953,28977,0
2007-10-17,3.0081,3.0123,2.9953,2.9953,10765,0
2007-10-18,3.0108,3.0621,3.0108,3.0237,113331,0
2007-10-19,3.0355,3.0355,2.997,3.0142,51457,0
2007-10-22,3.0142,3.0142,2.9758,3.0142,212843,0
2007-10-23,3.1469,3.1683,3.0613,3.0613,153685,0
2007-10-24,3.0159,3.0373,3.0116,3.033,67789,0
2007-10-25,3.0346,3.0346,2.9491,3.0049,44388,0
2007-10-26,3.0219,3.0605,2.9877,3.0519,695739,0
2007-10-29,3.0338,3.0338,2.9953,2.9953,9348,0
2007-10-30,2.997,3.0142,2.997,3.0142,94960,0
2007-10-31,3.0081,3.0081,2.9911,2.9953,546378,0
2007-11-01,2.9979,3.0964,2.9807,3.0707,740183,0
2007-11-02,3.0588,3.1058,3.0546,3.0801,1469556,0
2007-11-05,3.0878,3.1608,3.0878,3.1178,262449,0
2007-11-06,3.1043,3.211,3.1043,3.1554,231691,0
2007-11-07,3.1545,3.1759,3.0817,3.0989,148119,0
2007-11-08,3.0647,3.1033,3.0647,3.0989,167507,0
2007-11-09,3.0826,3.0826,3.0613,3.0613,29427,0
2007-11-12,3.1043,3.1082,2.997,3.0142,243371,0
2007-11-13,3.0364,3.139,2.9595,3.0237,304404,0
2007-11-14,3.0202,3.1057,2.9604,3.033,476604,0
2007-11-15,3.0724,3.1237,2.9953,3.0425,525342,0
2007-11-16,3.0887,3.1144,3.0716,3.0801,217394,0
2007-11-19,3.057,3.1126,3.0228,3.1082,169098,0
2007-11-20,3.0035,3.1274,3.0035,3.1274,426950,0
2007-11-21,3.0734,3.0989,3.0561,3.0989,3743,0
2007-11-23,3.0896,3.0896,3.0896,3.0896,934,0
2007-11-26,3.0835,3.2162,3.0835,3.165,41152,0
2007-11-27,3.1162,3.1633,3.0905,3.0989,191837,0
2007-11-28,3.1075,3.1075,3.0346,3.0519,424863,0
2007-11-29,3.1178,3.1178,3.0665,3.0707,13561,0
2007-11-30,3.0723,3.1237,2.9482,2.9482,135542,0
2007-12-03,2.9921,3.1033,2.9921,3.0989,97789,0
2007-12-04,3.05,3.0629,3.033,3.033,6556,0
2007-12-05,3.0306,3.1202,3.0306,3.0989,72524,0
2007-12-06,3.0673,3.1015,3.0673,3.0801,62733,0
2007-12-07,3.1099,3.1615,3.0716,3.0801,93630,0
2007-12-10,3.1109,3.1194,3.0769,3.0896,331841,0
2007-12-11,3.1247,3.1247,3.0391,3.0519,189706,0
2007-12-12,3.1107,3.1151,2.9697,2.9953,724553,0
2007-12-13,2.9807,2.9936,2.9767,2.9767,26617,0
2007-12-14,2.975,3.1117,2.975,3.0519,348125,0
2007-12-17,3.0346,3.0776,2.9492,3.0049,139908,0
2007-12-18,2.9466,2.9935,2.9425,2.9767,58072,0
2007-12-19,2.9696,2.9696,2.9441,2.9482,198464,0
2007-12-20,2.9414,2.9414,2.8729,2.8729,213327,0
2007-12-21,2.8969,2.9225,2.8627,2.9011,89406,0
2007-12-24,2.8995,2.8995,2.8823,2.8823,1400,0
2007-12-26,2.8507,2.8804,2.8507,2.8635,76279,0
2007-12-27,2.8551,2.9107,2.8249,2.9107,98591,0
2007-12-28,2.9053,2.9053,2.8841,2.9011,103448,0
2007-12-31,2.8884,3.1024,2.8884,2.9953,220607,0
2008-01-02,3.1186,3.3367,2.9688,2.986,628821,0
2008-01-03,3.0685,3.0685,2.8463,2.8635,149279,0
2008-01-04,2.8729,2.9242,2.8045,2.8258,284946,0
2008-01-07,2.8446,2.8446,2.7889,2.7976,122501,0
2008-01-08,2.7958,2.8258,2.7617,2.8258,97627,0
2008-01-09,2.8198,2.9308,2.7942,2.8071,52429,0
2008-01-10,2.7985,2.8198,2.7812,2.8071,18258,0
2008-01-11,2.8079,2.8163,2.7951,2.8163,38841,0
2008-01-14,2.8977,2.9534,2.8249,2.8635,60277,0
2008-01-15,2.8693,2.8822,2.7668,2.7882,153405,0
2008-01-16,2.8856,2.8899,2.766,2.7787,94972,0
2008-01-17,2.8011,2.8011,2.7411,2.7411,303534,0
2008-01-18,2.742,2.7804,2.7376,2.7502,99122,0
2008-01-22,2.7032,2.7591,2.7032,2.7502,120631,0
2008-01-23,2.7222,2.765,2.718,2.7222,51866,0
2008-01-24,2.7452,2.7452,2.7324,2.7411,15409,0
2008-01-25,2.7384,2.7384,2.7129,2.7129,16385,0
2008-01-28,2.7076,2.742,2.6863,2.7032,1232888,0
2008-01-29,2.6999,2.8153,2.6999,2.7599,723739,0
2008-01-30,2.7692,2.8249,2.7222,2.7222,158871,0
2008-01-31,2.7086,2.7896,2.6958,2.7599,391225,0
2008-02-01,2.7881,2.8052,2.6983,2.7411,154343,0
2008-02-04,2.6927,2.8804,2.6927,2.8635,144131,0
2008-02-05,2.8402,2.8402,2.7976,2.7976,170918,0
2008-02-06,2.7811,2.8026,2.7556,2.7599,131077,0
2008-02-07,2.7787,2.7873,2.7617,2.7787,58013,0
2008-02-08,2.8575,2.9043,2.819,2.8446,20603,0
2008-02-11,2.9122,2.9122,2.8437,2.8823,695905,0
2008-02-12,2.8543,2.9352,2.7559,2.9011,161958,0
2008-02-13,2.9489,3.1414,2.8507,2.8635,146939,0
2008-02-14,2.9139,2.9139,2.8413,2.8542,49151,0
2008-02-15,2.8584,2.8584,2.7942,2.8071,68709,0
2008-02-19,2.7967,2.8906,2.7882,2.7882,101178,0
2008-02-20,2.7957,2.7957,2.6888,2.7316,387385,0
2008-02-21,2.6907,2.7761,2.6907,2.7502,13581,0
2008-02-22,2.7692,2.8036,2.7351,2.7692,89247,0
2008-02-25,2.6941,2.7668,2.6595,2.7411,375916,0
2008-02-26,2.7239,2.7583,2.6512,2.7411,232554,0
2008-02-27,2.6786,2.8967,2.6704,2.8071,196611,0
2008-02-28,2.7914,2.8002,2.6718,2.7316,191521,0
2008-02-29,2.6606,2.8575,2.6566,2.8446,32261,0
2008-03-03,2.8258,2.8258,2.6887,2.7787,20555,0
2008-03-04,2.736,2.7402,2.6548,2.7316,207261,0
2008-03-05,2.7023,2.7583,2.6727,2.7411,120012,0
2008-03-06,2.7402,2.7445,2.7316,2.7316,7474,0
2008-03-07,2.704,2.7129,2.6531,2.7129,148406,0
2008-03-10,2.7332,2.7332,2.6906,2.7032,32782,0
2008-03-11,2.6982,2.7537,2.6682,2.7411,146631,0
2008-03-12,2.7342,2.837,2.7086,2.7599,59831,0
2008-03-13,2.7555,2.7555,2.6784,2.7129,93484,0
2008-03-14,2.7977,2.7977,2.7032,2.7032,19139,0
2008-03-17,2.6802,2.8344,2.6763,2.7787,148307,0
2008-03-18,2.8232,2.8232,2.7463,2.7976,88973,0
2008-03-19,2.8154,2.8454,2.7599,2.7599,42069,0
2008-03-20,2.6847,2.8345,2.5691,2.8258,340113,0
2008-03-24,2.8352,2.8393,2.7711,2.7882,67452,0
2008-03-25,2.7642,2.8541,2.7431,2.8071,139031,0
2008-03-26,2.8258,2.8258,2.8258,2.8258,32700,0
2008-03-27,2.8394,2.8437,2.8225,2.8353,121132,0
2008-03-28,2.8265,2.8265,2.7796,2.7882,212191,0
2008-03-31,2.8053,2.8353,2.7923,2.8353,47167,0
2008-04-01,2.8335,2.8335,2.7394,2.8163,62241,0
2008-04-02,2.8275,2.8875,2.7933,2.7976,145410,0
2008-04-03,2.8224,2.8566,2.7411,2.7411,200646,0
2008-04-04,2.7403,2.7787,2.7403,2.7787,95440,0
2008-04-07,2.8332,3.1364,2.7774,2.9953,932839,0
2008-04-08,3.0151,3.0151,2.9722,2.9767,225411,0
2008-04-09,2.9918,2.9918,2.9491,2.9576,71595,0
2008-04-10,2.9482,2.991,2.9398,2.9482,69743,0
2008-04-11,2.9551,2.9593,2.8867,2.9293,66876,0
2008-04-14,2.8823,2.9334,2.8652,2.8823,108662,0
2008-04-15,2.9269,2.9269,2.8669,2.9011,21968,0
2008-04-16,2.9293,2.9807,2.9251,2.9293,339061,0
2008-04-17,2.9491,2.9576,2.932,2.9576,257457,0
2008-04-18,2.9612,3.0123,2.9612,2.9953,482098,0
2008-04-21,2.9892,3.0065,2.9722,2.9767,42556,0
2008-04-22,3.009,3.0305,2.9877,3.0049,235029,0
2008-04-23,3.0219,3.0261,2.9919,3.0049,112608,0
2008-04-24,3.0081,3.0081,2.9869,2.9953,102358,0
2008-04-25,2.9996,3.0124,2.974,2.9953,19163,0
2008-04-28,2.991,3.0122,2.9441,2.9482,198931,0
2008-04-29,2.9696,3.008,2.9226,2.9482,268672,0
2008-04-30,2.9302,2.9474,2.9218,2.9389,1909835,0
2008-05-01,2.967,2.9798,2.9203,2.967,417274,0
2008-05-02,2.9593,2.9851,2.9509,2.9767,45363,0
2008-05-05,2.9824,2.9824,2.8842,2.9482,306118,0
2008-05-06,2.9302,2.973,2.8321,2.9389,231896,0
2008-05-07,2.9166,2.9551,2.8995,2.9293,287615,0
2008-05-08,2.9148,2.9148,2.8462,2.8635,112146,0
2008-05-09,2.8225,2.8909,2.8097,2.8823,122064,0
2008-05-12,2.9148,2.9234,2.8419,2.9107,239238,0
2008-05-13,2.9175,2.9516,2.9132,2.9389,283269,0
2008-05-14,2.9568,3.0081,2.9568,2.9953,545911,0
2008-05-15,2.9869,2.9996,2.9869,2.9953,419717,0
2008-05-16,3.0072,3.0072,2.9517,2.986,410608,0
2008-05-19,2.979,3.0989,2.979,3.0519,977028,0
2008-05-20,3.0638,3.1023,3.0338,3.0425,568204,0
2008-05-21,3.068,3.0768,3.0338,3.0425,154705,0
2008-05-22,3.0622,3.0751,3.0537,3.0707,123457,0
2008-05-23,3.0638,3.1109,3.0254,3.0425,177140,0
2008-05-27,3.057,3.087,3.04,3.0613,215345,0
2008-05-28,3.0458,3.0458,3.0159,3.033,156619,0
2008-05-29,3.0621,3.0833,3.0108,3.0237,209804,0
2008-05-30,3.0475,3.0519,2.9704,3.0519,312123,0
2008-06-02,3.0663,3.1049,3.0024,3.0237,230880,0
2008-06-03,3.0289,3.0587,3.0289,3.033,127632,0
2008-06-04,3.0202,3.033,2.9561,3.033,179527,0
2008-06-05,3.0065,3.045,2.9639,3.0237,79144,0
2008-06-06,3.0279,3.0279,2.9552,2.9767,255342,0
2008-06-09,3.0124,3.0338,2.9655,2.9953,105163,0
2008-06-10,2.9953,2.9953,2.9398,2.9953,195836,0
2008-06-11,2.9817,2.9988,2.9688,2.986,88364,0
2008-06-12,2.986,3.0115,2.9646,2.986,167145,0
2008-06-13,3.0024,3.0492,2.9767,3.0237,334365,0
2008-06-16,3.0391,3.1117,2.992,3.0519,268580,0
2008-06-17,3.0321,3.0706,2.9893,3.0237,247387,0
2008-06-18,3.0041,3.0168,2.9953,2.9953,111240,0
2008-06-19,2.9953,3.0425,2.9953,3.0425,93943,0
2008-06-20,3.0622,3.0622,2.9424,2.9767,140097,0
2008-06-23,3.0184,3.0184,2.9285,2.967,197409,0
2008-06-24,2.991,3.0081,2.9353,2.9482,104695,0
2008-06-25,2.9353,3.0208,2.9099,2.9482,147444,0
2008-06-26,3.04,3.0528,2.8986,2.9202,359685,0
2008-06-27,2.9003,3.033,2.7934,2.986,8906807,0
2008-06-30,2.9481,2.9481,2.8241,2.8542,1391459,0
2008-07-01,2.8266,2.8353,2.771,2.8353,907812,0
2008-07-02,2.8232,2.8444,2.7502,2.7502,1272802,0
2008-07-03,2.7692,2.7779,2.752,2.7692,560254,0
2008-07-07,2.7692,2.7692,2.6495,2.6753,1222382,0
2008-07-08,2.6829,2.7599,2.6785,2.7599,1877230,0
2008-07-09,2.7576,2.9201,2.749,2.8729,824765,0
2008-07-10,2.8544,2.9995,2.7687,2.9482,694150,0
2008-07-11,2.9252,3.0191,2.8571,2.9767,588225,0
2008-07-14,3.0663,3.0663,2.9767,2.9767,865640,0
2008-07-15,2.9568,3.0124,2.8371,2.9953,860464,0
2008-07-16,3.0116,3.0629,2.9945,3.033,777483,0
2008-07-17,3.1162,3.1332,3.0261,3.0989,691065,0
2008-07-18,3.1256,3.1256,2.9927,3.0613,547001,0
2008-07-21,3.1016,3.1402,3.0674,3.1274,667109,0
2008-07-22,3.119,3.3753,3.119,3.3157,1309243,0
2008-07-23,3.325,3.3721,3.2695,3.325,660296,0
2008-07-24,3.3721,3.3763,3.2223,3.278,820697,0
2008-07-25,3.3054,3.421,3.2756,3.391,850768,0
2008-07-28,3.3892,3.6072,3.3635,3.3722,1700541,0
2008-07-29,3.3885,3.4697,3.3755,3.4099,1414576,0
2008-07-30,3.4929,3.4929,3.3131,3.3345,2103058,0
2008-07-31,3.3712,3.3712,3.2471,3.2685,902966,0
2008-08-01,3.2558,3.6447,3.2558,3.2685,2151863,0
2008-08-04,3.2411,3.4805,2.9503,3.2498,1564116,0
2008-08-05,3.1704,3.4011,3.1662,3.3626,1407498,0
2008-08-06,3.4234,3.4362,3.3635,3.3722,924905,0
2008-08-07,3.3936,3.3978,3.2137,3.278,580002,0
2008-08-08,3.2567,3.3762,3.2097,3.325,665445,0
2008-08-11,3.3258,3.3688,3.3131,3.3345,1435808,0
2008-08-12,3.2908,3.3722,3.2908,3.325,935193,0
2008-08-13,3.3293,3.3378,3.2865,3.325,477646,0
2008-08-14,3.3266,3.3653,3.2796,3.2967,750665,0
2008-08-15,3.3548,3.3548,3.2695,3.325,875095,0
2008-08-18,3.3166,3.3337,3.1667,3.325,604767,0
2008-08-19,3.3256,3.36,3.1717,3.1932,482847,0
2008-08-20,3.2162,3.2933,3.1865,3.2119,977795,0
2008-08-21,3.1769,3.2241,3.1726,3.2027,279245,0
2008-08-22,3.2043,3.2214,3.1487,3.2214,365582,0
2008-08-25,3.1913,3.1957,3.1528,3.1742,264027,0
2008-08-26,3.1609,3.2548,3.1609,3.2119,154518,0
2008-08-27,3.2411,3.254,3.207,3.2498,314373,0
2008-08-28,3.3,3.3,3.2276,3.2402,462250,0
2008-08-29,3.2926,3.2967,3.1982,3.2027,354079,0
2008-09-02,3.2161,3.2161,3.0152,3.0707,1055471,0
2008-09-03,3.053,3.207,3.0144,3.1554,633809,0
2008-09-04,3.1357,3.1828,3.0801,3.0801,254327,0
2008-09-05,3.0964,3.1436,3.0364,3.1178,252644,0
2008-09-08,3.0939,3.1707,3.0896,3.1367,502898,0
2008-09-09,3.1776,3.1776,3.0451,3.0707,664055,0
2008-09-10,3.1185,3.1185,3.0202,3.033,847401,0
2008-09-11,3.0176,3.0777,2.992,3.0519,399129,0
2008-09-12,3.0467,3.0981,3.0382,3.0896,1459633,0
2008-09-15,3.0588,3.1402,3.0073,3.0801,806458,0
2008-09-16,3.0065,3.0878,2.8866,2.9767,1833396,0
2008-09-17,3.0287,3.0287,2.8446,2.8446,1111354,0
2008-09-18,2.9711,2.9711,2.8046,2.8729,859384,0
2008-09-19,3.3028,3.3028,2.79,2.9482,2168110,0
2008-09-22,2.944,2.961,2.8669,2.9011,489619,0
2008-09-23,2.9063,2.9877,2.8636,2.9107,847921,0
2008-09-24,2.961,2.9909,2.8884,2.9011,657664,0
2008-09-25,2.9071,2.9499,2.8601,2.8729,333555,0
2008-09-26,2.8668,2.9052,2.7898,2.8542,570149,0
2008-09-29,2.8143,2.9172,2.5664,2.6093,602714,0
2008-09-30,2.6061,2.7342,2.5591,2.7129,901198,0
2008-10-01,2.7154,2.9981,2.5783,2.5997,1355142,0
2008-10-02,2.5819,2.6116,2.4106,2.4961,762809,0
2008-10-03,2.502,2.5662,2.3824,2.468,2099563,0
2008-10-06,2.3856,2.5009,2.3559,2.3643,1141429,0
2008-10-07,2.3899,2.3985,2.2485,2.27,346473,0
2008-10-08,2.2476,2.3976,2.2476,2.355,371363,0
2008-10-09,2.356,2.39,2.1286,2.1286,412771,0
2008-10-10,2.0715,2.2677,1.909,2.0627,2034236,0
2008-10-13,2.1955,2.3708,1.9902,2.11,1441657,0
2008-10-14,2.1963,2.2261,2.0767,2.1194,1282033,0
2008-10-15,2.0998,2.1467,1.9927,1.9968,781566,0
2008-10-16,2.043,2.1244,1.9703,1.9877,944746,0
2008-10-17,1.9646,2.1441,1.8365,2.0627,1114053,0
2008-10-20,2.0954,2.7584,2.0782,2.1382,373212,0
2008-10-21,2.1194,2.2435,2.0595,2.0724,244304,0
2008-10-22,2.0587,2.1185,1.9986,2.0627,266836,0
2008-10-23,2.0653,2.1294,1.9541,2.091,766087,0
2008-10-24,2.0099,2.0781,1.9072,1.9968,666506,0
2008-10-27,1.973,2.0412,1.9047,1.9685,540935,0
2008-10-28,2.0134,2.086,1.9703,1.9877,818978,0
2008-10-29,2.0338,2.1064,1.9269,1.978,624543,0
2008-10-30,2.0422,2.0981,1.9439,2.0252,1314014,0
2008-10-31,1.9629,2.078,1.9289,2.044,2204709,0
2008-11-03,2.044,2.1255,1.9498,2.044,1318983,0
2008-11-04,2.0442,2.2193,1.9973,2.1382,944737,0
2008-11-05,2.1194,2.2136,2.0636,2.0724,341934,0
2008-11-06,2.0618,2.1433,2.0276,2.0535,351834,0
2008-11-07,2.0661,2.075,2.011,2.0535,295147,0
2008-11-10,2.036,2.1382,2.0271,2.1382,379580,0
2008-11-11,2.0833,2.1818,1.9677,2.0535,3290817,0
2008-11-12,2.0569,2.0911,1.9968,1.9968,453185,0
2008-11-13,1.9894,2.0534,1.955,2.0063,791797,0
2008-11-14,1.978,2.0635,1.9654,2.0252,428788,0
2008-11-17,2.0047,2.2442,2.0005,2.1286,744856,0
2008-11-18,2.1364,2.1364,2.0596,2.1194,413772,0
2008-11-19,2.1263,2.1263,2.0535,2.0535,427304,0
2008-11-20,2.0387,2.0387,1.7093,1.8462,1698802,0
2008-11-21,1.812,1.8462,1.7349,1.8462,1264976,0
2008-11-24,1.8366,2.0161,1.6061,1.7897,1580779,0
2008-11-25,1.8137,1.8309,1.7194,1.8181,610133,0
2008-11-26,1.7829,1.8898,1.7102,1.8556,415380,0
2008-11-28,1.8803,1.9102,1.7778,1.8933,115590,0
2008-12-01,1.8753,1.8753,1.7769,1.7897,1173880,0
2008-12-02,1.7964,1.8308,1.7108,1.7709,787397,0
2008-12-03,1.7452,1.8005,1.7068,1.7238,524631,0
2008-12-04,1.7067,1.7237,1.6252,1.6296,908571,0
2008-12-05,1.6194,1.6665,1.5679,1.6578,636360,0
2008-12-08,1.6595,1.7452,1.5992,1.7238,924455,0
2008-12-09,1.7141,1.7914,1.6288,1.7141,343850,0
2008-12-10,1.7444,1.7872,1.6715,1.7141,251993,0
2008-12-11,1.7013,1.7013,1.6202,1.6202,1536464,0
2008-12-12,1.5912,1.672,1.5783,1.6296,402266,0
2008-12-15,1.6413,1.7011,1.4747,1.4789,603635,0
2008-12-16,1.5149,1.6045,1.5021,1.5447,440557,0
2008-12-17,1.5269,1.6336,1.4545,1.5823,433724,0
2008-12-18,1.5931,1.5931,1.3708,1.3753,853686,0
2008-12-19,1.4482,1.4909,1.2467,1.2809,2258895,0
2008-12-22,1.2846,1.3103,1.0756,1.0928,2685003,0
2008-12-23,1.1462,1.1462,0.8983,0.9795,1013139,0
2008-12-24,0.9797,1.0099,0.9196,0.9326,316013,0
2008-12-26,0.9403,0.9829,0.9403,0.9704,87036,0
2008-12-29,0.9716,0.9716,0.8682,0.8856,1206562,0
2008-12-30,0.8781,1.0189,0.8526,0.989,1159257,0
2008-12-31,1.0217,1.043,0.8931,1.0172,969977,0
2009-01-02,1.0439,1.1679,1.0439,1.1209,1080346,0
2009-01-05,1.1407,1.2306,1.0979,1.1963,885693,0
2009-01-06,1.2623,1.3434,1.1941,1.3093,827706,0
2009-01-07,1.302,1.3274,1.1312,1.1398,457749,0
2009-01-08,1.1509,1.1509,1.0735,1.1209,454052,0
2009-01-09,1.1132,1.1685,1.0618,1.0833,353135,0
2009-01-12,1.0824,1.1252,1.0309,1.0737,412086,0
2009-01-13,1.0635,1.0679,1.0377,1.0551,142350,0
2009-01-14,1.0518,1.0518,0.923,0.923,429022,0
2009-01-15,0.9129,0.99,0.883,0.9044,218408,0
2009-01-16,0.9034,0.959,0.8822,0.8947,295695,0
2009-01-20,0.8903,0.9117,0.8478,0.8478,323943,0
2009-01-21,0.8625,0.8668,0.7209,0.7724,694469,0
2009-01-22,0.7657,0.7956,0.7311,0.7441,404061,0
2009-01-23,0.7294,0.8067,0.7294,0.7724,593329,0
2009-01-26,0.6921,0.8814,0.6921,0.8384,730853,0
2009-01-27,0.8432,0.856,0.7962,0.8007,364895,0
2009-01-28,0.8101,0.9634,0.8016,0.8101,397326,0
2009-01-29,0.8162,0.8762,0.7733,0.7817,471174,0
2009-01-30,0.7799,0.7842,0.763,0.763,168920,0
2009-02-02,0.7605,0.7605,0.7132,0.7347,549742,0
2009-02-03,0.7337,0.7337,0.6695,0.6782,574392,0
2009-02-04,0.6799,0.6973,0.6499,0.6499,588258,0
2009-02-05,0.6731,0.6816,0.6047,0.6216,537851,0
2009-02-06,0.6279,0.7389,0.6279,0.6876,363389,0
2009-02-09,0.7039,0.7422,0.6695,0.6782,182869,0
2009-02-10,0.6751,0.7048,0.603,0.603,258637,0
2009-02-11,0.614,0.6569,0.5497,0.5841,554711,0
2009-02-12,0.571,0.571,0.52,0.537,293350,0
2009-02-13,0.5421,0.559,0.5208,0.5462,347691,0
2009-02-17,0.5567,0.5821,0.5526,0.5651,413713,0
2009-02-18,0.5749,0.5749,0.5146,0.5273,478955,0
2009-02-19,0.5223,0.5394,0.42463,0.5182,1082789,0
2009-02-20,0.5139,0.5182,0.45815,0.47094,680596,0
2009-02-23,0.47367,0.49523,0.43055,0.45215,274035,0
2009-02-24,0.4496,0.8906,0.4496,0.8478,2351964,0
2009-02-25,0.8935,0.8935,0.7304,0.7347,641443,0
2009-02-26,0.7141,0.744,0.5857,0.6499,337707,0
2009-02-27,0.6455,0.7748,0.6027,0.6499,435387,0
2009-03-02,0.6395,0.6437,0.5542,0.5841,206438,0
2009-03-03,0.5642,0.6702,0.5303,0.5558,412981,0
2009-03-04,0.5638,0.6876,0.5424,0.6876,255216,0
2009-03-05,0.7002,0.7044,0.5934,0.5934,315750,0
2009-03-06,0.5935,0.6575,0.5765,0.6407,126461,0
2009-03-09,0.6364,0.7181,0.546,0.5934,252086,0
2009-03-10,0.5978,0.6708,0.559,0.5934,448357,0
2009-03-11,0.5978,0.6192,0.572,0.5934,192085,0
2009-03-12,0.5823,0.7607,0.5652,0.697,263517,0
2009-03-13,0.705,0.8684,0.6448,0.8384,300529,0
2009-03-16,0.8805,0.8931,0.7903,0.8289,363692,0
2009-03-17,0.7877,0.8856,0.7577,0.8856,575547,0
2009-03-18,0.8928,0.9704,0.8113,0.9704,409980,0
2009-03-19,0.9671,1.2566,0.8945,1.2058,527187,0
2009-03-20,1.1824,1.1824,0.9775,1.1398,914096,0
2009-03-23,1.181,1.3515,1.1085,1.2151,763692,0
2009-03-24,1.0704,1.263,1.0104,1.1303,590442,0
2009-03-25,1.1293,1.1293,0.9839,1.0737,317428,0
2009-03-26,1.1286,1.1842,1.0862,1.1587,415072,0
2009-03-27,1.1463,1.1463,1.0737,1.0737,157546,0
2009-03-30,1.0484,1.0656,0.9335,0.942,407306,0
2009-03-31,0.952,1.0721,0.9221,1.0551,235514,0
2009-04-01,1.0367,1.084,0.9346,1.0457,179493,0
2009-04-02,1.0784,1.1384,0.9847,0.989,518406,0
2009-04-03,0.9843,1.0737,0.9843,1.0737,157235,0
2009-04-06,1.0713,1.1098,0.9987,1.0928,198212,0
2009-04-07,1.0804,1.0804,1.0079,1.0079,114737,0
2009-04-08,1.0034,1.0078,0.9522,0.9606,285707,0
2009-04-09,0.9863,0.9907,0.9095,0.9606,372825,0
2009-04-13,0.9598,0.9729,0.9342,0.9513,153544,0
2009-04-14,0.9436,0.9478,0.9095,0.9137,196744,0
2009-04-15,0.9095,0.9695,0.9095,0.9606,137701,0
2009-04-16,0.9677,1.1002,0.9677,1.0833,770284,0
2009-04-17,1.0868,1.1766,1.0868,1.1679,275338,0
2009-04-20,1.1203,1.1669,1.0649,1.1587,554055,0
2009-04-21,1.1502,1.2527,1.1458,1.2058,558171,0
2009-04-22,1.1971,1.2825,1.18,1.2058,739102,0
2009-04-23,1.2075,1.2203,1.096,1.1775,628280,0
2009-04-24,1.1817,1.186,1.1005,1.1775,380215,0
2009-04-27,1.167,1.1886,1.1415,1.1587,210672,0
2009-04-28,1.1455,1.197,1.1415,1.1587,233439,0
2009-04-29,1.1656,1.2337,1.1484,1.2337,313373,0
2009-04-30,1.2663,1.3046,1.2108,1.2151,906766,0
2009-05-01,1.3547,1.3932,1.2136,1.3848,685604,0
2009-05-04,1.3241,1.4694,1.307,1.4694,745861,0
2009-05-05,1.4686,1.5584,1.4686,1.5072,446900,0
2009-05-06,1.5356,1.5993,1.3435,1.3564,622221,0
2009-05-07,1.3857,1.4929,1.2568,1.2999,625173,0
2009-05-08,1.3159,1.5516,1.3159,1.5259,369080,0
2009-05-11,1.6706,1.7091,1.5079,1.6578,585470,0
2009-05-12,1.7108,1.7409,1.6897,1.7238,654154,0
2009-05-13,1.6978,1.6978,1.5098,1.5823,551333,0
2009-05-14,1.5815,1.6457,1.5689,1.6202,287736,0
2009-05-15,1.6353,1.6353,1.5542,1.5542,237015,0
2009-05-18,1.5757,1.627,1.5498,1.6012,424149,0
2009-05-19,1.6227,1.7382,1.5886,1.6955,483938,0
2009-05-20,1.7086,1.7512,1.6401,1.7427,309527,0
2009-05-21,1.7213,1.7981,1.6698,1.7427,322314,0
2009-05-22,1.7406,1.8176,1.6767,1.6767,215175,0
2009-05-26,1.6766,1.7837,1.672,1.7709,270071,0
2009-05-27,1.7622,1.7622,1.6852,1.7238,214153,0
2009-05-28,1.7513,1.8155,1.6957,1.7897,222413,0
2009-05-29,1.8006,1.8181,1.7151,1.8181,391817,0
2009-06-01,1.8516,2.0141,1.8516,1.9968,712811,0
2009-06-02,1.9908,1.9908,1.8156,1.9309,471795,0
2009-06-03,1.9208,1.9208,1.8354,1.9119,284900,0
2009-06-04,1.9217,1.973,1.8788,1.9685,352662,0
2009-06-05,1.9885,2.0267,1.9245,1.9968,226862,0
2009-06-08,1.9878,2.0817,1.9878,2.0347,415035,0
2009-06-09,2.0766,2.098,2.051,2.0724,341236,0
2009-06-10,2.0945,2.1329,2.0819,2.1286,382253,0
2009-06-11,2.1339,2.1426,2.1125,2.1382,434410,0
2009-06-12,2.1339,2.1426,2.0611,2.1382,340727,0
2009-06-15,2.1363,2.1363,2.0422,2.0724,248555,0
2009-06-16,2.1175,2.1175,1.985,2.0063,218802,0
2009-06-17,1.9943,1.9943,1.8872,1.9216,474459,0
2009-06-18,1.9122,2.0364,1.8866,2.0063,173820,0
2009-06-19,2.0418,2.0461,1.8795,1.8839,448987,0
2009-06-22,1.8837,2.0203,1.7469,1.7897,582491,0
2009-06-23,1.8136,2.0322,1.7923,1.9119,222985,0
2009-06-24,1.9293,2.011,1.9078,1.9119,117091,0
2009-06-25,1.896,1.9643,1.8617,1.9216,186879,0
2009-06-26,1.9245,2.1382,1.9245,2.1382,3954267,0
2009-06-29,2.1182,2.1182,1.9773,2.0158,465974,0
2009-06-30,2.0275,2.0275,1.9549,2.0063,407211,0
2009-07-01,2.011,2.075,1.9979,2.0535,408520,0
2009-07-02,2.0184,2.1165,1.9928,2.044,509930,0
2009-07-06,2.0338,2.0808,1.9654,2.0252,454535,0
2009-07-07,2.039,2.0688,1.9877,1.9877,260075,0
2009-07-08,1.99,2.0453,1.9046,1.9216,493664,0
2009-07-09,1.9405,2.039,1.9234,1.9877,404757,0
2009-07-10,1.9877,1.996,1.9404,1.9877,182567,0
2009-07-13,1.9731,2.033,1.9558,2.0158,444421,0
2009-07-14,2.0261,2.0643,1.9748,2.0347,233020,0
2009-07-15,2.0577,2.0791,2.0321,2.0535,421695,0
2009-07-16,2.0724,2.1278,2.0636,2.1194,869315,0
2009-07-17,2.1167,2.1253,2.0742,2.091,448501,0
2009-07-20,2.0766,2.1237,2.0679,2.1194,500288,0
2009-07-21,2.1237,2.132,2.1024,2.1194,483472,0
2009-07-22,2.115,2.175,2.115,2.1664,896875,0
2009-07-23,2.181,2.2451,2.1041,2.2325,4379169,0
2009-07-24,2.223,2.2272,2.2017,2.223,1193466,0
2009-07-27,2.229,2.2503,2.2204,2.2419,822296,0
2009-07-28,2.2376,2.2503,2.2333,2.2419,1295853,0
2009-07-29,2.2451,2.2623,2.2196,2.2325,411541,0
2009-07-30,2.2452,2.2581,2.1553,2.1853,2871486,0
2009-07-31,2.1828,2.187,2.157,2.157,1239299,0
2009-08-03,2.1869,2.1869,2.1143,2.157,2956904,0
2009-08-04,2.1648,2.1648,2.1347,2.1476,2257532,0
2009-08-05,2.1527,2.1656,2.14,2.157,2138869,0
2009-08-06,2.1588,2.2016,2.1501,2.1759,6235142,0
2009-08-07,2.1895,2.1939,2.181,2.1853,7835439,0
2009-08-10,2.1887,2.193,2.1672,2.1759,4172566,0
2009-08-11,2.1836,2.1878,2.1622,2.1664,6414100,0
2009-08-12,2.1699,2.1741,2.1527,2.157,3399386,0
2009-08-13,2.1699,2.1742,2.1527,2.157,5456287,0
2009-08-14,2.169,2.169,2.1436,2.1476,3992407,0
2009-08-17,2.1339,2.1552,2.1255,2.1382,2990259,0
2009-08-18,2.1507,2.592,2.1507,2.468,11025777,0
2009-08-19,2.3838,2.7039,2.3112,2.6656,6429419,0
2009-08-20,2.6683,2.7753,2.6683,2.7411,3152808,0
2009-08-21,2.7787,2.8216,2.5776,2.7316,3258181,0
2009-08-24,2.7537,2.7795,2.6897,2.6941,2437738,0
2009-08-25,2.7016,2.8428,2.672,2.8258,3481125,0
2009-08-26,2.8421,2.9703,2.8038,2.9576,2471627,0
2009-08-27,2.9353,2.9953,2.8285,2.9953,2457536,0
2009-08-28,2.9944,3.0328,2.8877,2.9389,1486102,0
2009-08-31,2.9433,2.9602,2.8233,2.9389,2538693,0
2009-09-01,2.9249,3.0362,2.8137,2.8353,2870193,0
2009-09-02,2.812,2.9148,2.7393,2.8635,1382161,0
2009-09-03,2.8917,2.8917,2.7849,2.8446,681769,0
2009-09-04,2.8414,3.0124,2.8028,2.9953,1086682,0
2009-09-08,3.041,3.1435,2.9937,3.1178,2142239,0
2009-09-09,3.1349,3.1991,3.1305,3.165,1291713,0
2009-09-10,3.1839,3.308,3.1839,3.278,2571916,0
2009-09-11,3.2935,3.4473,3.2464,3.3533,2584909,0
2009-09-14,3.3559,3.4758,3.2492,3.4758,2420933,0
2009-09-15,3.4602,3.4986,3.3277,3.4003,1932652,0
2009-09-16,3.4194,3.5177,3.415,3.5134,1550217,0
2009-09-17,3.5236,3.545,3.4298,3.5323,1349042,0
2009-09-18,3.5743,3.6812,3.493,3.6641,2858525,0
2009-09-21,3.6188,3.6656,3.5032,3.5887,2286794,0
2009-09-22,3.6437,3.7849,3.6223,3.7676,2210892,0
2009-09-23,3.7864,3.872,3.7223,3.7395,1804524,0
2009-09-24,3.7666,3.8012,3.2789,3.4758,3763597,0
2009-09-25,3.4192,3.4363,3.291,3.4192,2014956,0
2009-09-28,3.415,3.6376,3.3549,3.6076,1435682,0
2009-09-29,3.6608,3.7163,3.4636,3.5795,1329431,0
2009-09-30,3.5538,3.5921,3.4082,3.4852,1486383,0
2009-10-01,3.4517,3.5288,3.4219,3.4475,1539296,0
2009-10-02,3.4184,3.5595,3.3416,3.4569,1843643,0
2009-10-05,3.5092,3.6761,3.4707,3.5134,1496923,0
2009-10-06,3.5468,3.6835,3.5128,3.5983,4987601,0
2009-10-07,3.6033,3.7148,3.5948,3.7018,2199294,0
2009-10-08,3.7156,3.7327,3.6171,3.6171,2129182,0
2009-10-09,3.6068,3.6753,3.5427,3.5983,892372,0
2009-10-12,3.6367,3.7008,3.5511,3.5983,925097,0
2009-10-13,3.5948,3.6162,3.3467,3.6076,2230167,0
2009-10-14,3.6049,3.6519,3.4896,3.5323,2169894,0
2009-10-15,3.499,3.6402,3.4092,3.6358,1918410,0
2009-10-16,3.632,3.632,3.4185,3.5039,2247509,0
2009-10-19,3.5085,3.6153,3.4912,3.5983,1655262,0
2009-10-20,3.6134,3.6134,3.4381,3.5323,1217464,0
2009-10-21,3.5091,3.6544,3.4449,3.4663,1422510,0
2009-10-22,3.4772,3.7122,3.46,3.6736,2489012,0
2009-10-23,3.6794,3.7178,3.4956,3.5039,1245795,0
2009-10-26,3.5119,3.5246,3.1264,3.3533,3438078,0
2009-10-27,3.3275,3.362,3.1477,3.3062,3262472,0
2009-10-28,3.2754,3.4248,2.8313,2.9293,3816594,0
2009-10-29,2.9584,3.1512,2.9584,3.1082,1988074,0
2009-10-30,3.0954,3.1424,2.8602,2.967,2059708,0
2009-11-02,2.9767,3.1394,2.9165,3.0237,1080616,0
2009-11-03,2.9811,3.1348,2.9429,3.1178,514166,0
2009-11-04,3.1382,3.2281,2.9927,3.0142,968318,0
2009-11-05,3.0355,3.1469,2.9329,2.967,4309672,0
2009-11-06,2.9005,3.0458,2.8878,3.033,3603564,0
2009-11-09,3.0569,3.2024,2.9799,3.0142,3982729,0
2009-11-10,3.0005,3.0305,2.8249,2.9576,2922697,0
2009-11-11,2.9689,3.0372,2.8877,2.986,992572,0
2009-11-12,2.9917,3.0047,2.8805,2.9107,1748718,0
2009-11-13,2.9235,2.979,2.8721,2.9576,680375,0
2009-11-16,2.9655,3.021,2.9526,2.9953,1078267,0
2009-11-17,2.9679,2.9767,2.9035,2.9293,1165596,0
2009-11-18,2.9293,2.9293,2.8096,2.8353,1379462,0
2009-11-19,2.7864,2.8505,2.7352,2.7692,1338448,0
2009-11-20,2.7404,2.9114,2.7404,2.8729,1260770,0
2009-11-23,2.9242,3.0269,2.8217,2.9202,760187,0
2009-11-24,2.9225,2.944,2.8154,2.8542,1245160,0
2009-11-25,2.8463,2.8848,2.7907,2.8635,995819,0
2009-11-27,2.7503,2.9259,2.635,2.8446,384323,0
2009-11-30,2.862,3.0373,2.862,3.033,1475488,0
2009-12-01,3.0709,3.2847,3.0709,3.2591,4517147,0
2009-12-02,3.2352,3.3806,3.2226,3.3722,1887720,0
2009-12-03,3.3944,3.4545,3.3901,3.4288,2228729,0
2009-12-04,3.511,3.528,3.3953,3.4852,1839528,0
2009-12-07,3.4939,3.5921,3.4253,3.4852,2078693,0
2009-12-08,3.4414,3.4629,3.3474,3.4288,2570281,0
2009-12-09,3.4371,3.4586,3.3516,3.4288,1661236,0
2009-12-10,3.4611,3.4995,3.3885,3.4099,2392729,0
2009-12-11,3.4381,3.545,3.3529,3.5323,2049084,0
2009-12-14,3.4406,3.5819,3.4363,3.5605,1719371,0
2009-12-15,3.5352,3.7619,3.4198,3.7488,2353851,0
2009-12-16,3.7776,4.0039,3.7605,3.9185,3397043,0
2009-12-17,3.9083,4.0238,3.8697,3.9467,2012333,0
2009-12-18,3.9877,3.9877,3.8509,3.9279,9653076,0
2009-12-21,3.898,4.1934,3.898,4.1162,2143092,0
2009-12-22,4.1349,4.195,4.041,4.1349,1405918,0
2009-12-23,4.1694,4.2592,4.1095,4.2294,1888491,0
2009-12-24,4.2642,4.2729,4.1403,4.1917,429693,0
2009-12-28,4.1975,4.2062,3.9964,4.0691,1433569,0
2009-12-29,4.0752,4.2248,4.0752,4.1822,1335777,0
2009-12-30,4.1746,4.2774,4.1357,4.2387,1265904,0
2009-12-31,4.2395,4.2522,4.1884,4.2008,2068470,0
2010-01-04,4.2798,4.4295,4.0743,4.2199,1486054,0
2010-01-05,4.1485,4.2085,4.0291,4.0503,2783852,0
2010-01-06,4.0339,4.0683,3.8416,3.9656,1344137,0
2010-01-07,3.964,4.1693,3.9342,4.1349,1315179,0
2010-01-08,4.119,4.1487,4.0547,4.1446,863154,0
2010-01-11,4.2071,4.284,4.1128,4.1729,1659899,0
2010-01-12,4.1454,4.1883,4.1026,4.1541,1075908,0
2010-01-13,4.159,4.2276,4.1163,4.2107,849278,0
2010-01-14,4.1694,4.3278,4.1694,4.2766,1565640,0
2010-01-15,4.2952,4.3294,4.1926,4.2482,1036552,0
2010-01-19,4.2506,4.3021,4.2123,4.2766,1741186,0
2010-01-20,4.2745,4.2787,4.065,4.0691,1206270,0
2010-01-21,4.0588,4.1015,3.8451,3.9563,1989758,0
2010-01-22,3.9604,4.0803,3.8878,3.9563,1295331,0
2010-01-25,3.9817,4.0031,3.9178,3.9563,1533138,0
2010-01-26,3.9647,4.0116,3.9389,4.0032,1128100,0
2010-01-27,3.9579,3.9922,3.9579,3.9749,1607007,0
2010-01-28,3.9911,3.9911,3.8461,3.9185,1106449,0
2010-01-29,3.9434,3.9862,3.8878,3.9563,2216027,0
2010-02-01,3.9569,3.9569,3.6703,3.7773,1199724,0
2010-02-02,3.8038,3.8978,3.7437,3.8334,1536461,0
2010-02-03,3.8078,3.8164,3.7052,3.7395,1873317,0
2010-02-04,3.697,3.7014,3.4536,3.4663,1853003,0
2010-02-05,3.4679,3.4894,3.3566,3.4852,1094001,0
2010-02-08,3.4826,3.4956,3.4355,3.4569,1176153,0
2010-02-09,3.4783,3.4955,3.3971,3.4569,983837,0
2010-02-10,3.4363,3.5262,3.4109,3.5134,793094,0
2010-02-11,3.5066,3.5193,3.438,3.4852,1647841,0
2010-02-12,3.4862,3.5974,3.4734,3.5887,1729257,0
2010-02-16,3.6404,3.7469,3.6234,3.73,1317199,0
2010-02-17,3.7635,3.8832,3.7463,3.8148,1299123,0
2010-02-18,3.8361,3.9091,3.7594,3.9091,948260,0
2010-02-19,3.9063,3.919,3.8255,3.8334,1092212,0
2010-02-22,3.8534,3.8705,3.7382,3.862,639036,0
2010-02-23,3.8885,3.9483,3.863,3.9185,1293198,0
2010-02-24,3.9218,4.0032,3.8919,3.9563,599785,0
2010-02-25,3.8962,3.926,3.815,3.9091,666172,0
2010-02-26,3.9142,3.9313,3.8584,3.9185,1457293,0
2010-03-01,3.9066,3.9835,3.9022,3.9749,793138,0
2010-03-02,4.0016,4.2198,3.9844,4.0315,1424862,0
2010-03-03,4.054,4.3021,3.9214,4.2766,2112061,0
2010-03-04,4.298,4.3448,4.2506,4.3235,1458688,0
2010-03-05,4.3563,4.5699,4.3563,4.493,1575667,0
2010-03-08,4.5062,4.9255,4.5062,4.9169,2332319,0
2010-03-09,4.8878,4.905,4.7166,4.7379,1725237,0
2010-03-10,4.7158,4.8655,4.6858,4.7756,1274267,0
2010-03-11,4.7381,4.935,4.7213,4.9263,1677140,0
2010-03-12,4.9819,5.0291,4.8836,4.9263,1162604,0
2010-03-15,4.9159,4.9587,4.7747,4.8133,1456121,0
2010-03-16,4.8461,5.197,4.8461,5.1241,1612723,0
2010-03-17,5.1661,5.3373,5.162,5.256,1685431,0
2010-03-18,5.2894,5.3492,5.2038,5.2466,925825,0
2010-03-19,5.2499,5.2799,5.0104,5.0489,1493938,0
2010-03-22,5.0088,5.2439,5.0045,5.2182,685008,0
2010-03-23,5.2313,5.2355,5.1668,5.2182,846792,0
2010-03-24,5.2201,5.2929,5.19,5.2842,1146596,0
2010-03-25,5.2781,5.338,5.1585,5.1712,902721,0
2010-03-26,5.2534,5.262,5.1079,5.1336,733527,0
2010-03-29,5.1207,5.2321,5.1207,5.1336,949050,0
2010-03-30,5.1363,5.243,5.0933,5.1148,928951,0
2010-03-31,5.1114,5.218,5.0384,5.077,1334047,0
2010-04-01,5.1327,5.1926,5.0344,5.1712,695768,0
2010-04-05,5.2316,5.3681,5.2229,5.3596,1933074,0
2010-04-06,5.3732,5.4418,5.3047,5.369,932653,0
2010-04-07,5.3799,5.3885,5.1363,5.1619,1392706,0
2010-04-08,5.1685,5.1773,5.0316,5.0489,1103624,0
2010-04-09,5.0566,5.1506,5.0566,5.1336,763615,0
2010-04-12,5.1686,5.173,5.1216,5.143,682920,0
2010-04-13,5.1506,5.1891,5.1292,5.1806,619494,0
2010-04-14,5.1875,5.3929,5.1875,5.35,928470,0
2010-04-15,5.3291,5.5645,5.3291,5.5387,1237363,0
2010-04-16,5.5413,5.6052,5.3786,5.4727,1320914,0
2010-04-19,5.429,5.446,5.1466,5.322,1118256,0
2010-04-20,5.327,5.3955,5.2287,5.3313,770779,0
2010-04-21,5.3529,5.4727,5.3016,5.4727,1064667,0
2010-04-22,5.4321,5.7613,5.3595,5.7268,956045,0
2010-04-23,5.7482,5.7482,5.6414,5.7268,749205,0
2010-04-26,5.774,5.774,5.6328,5.7268,888732,0
2010-04-27,5.7628,5.7628,5.4292,5.4633,987804,0
2010-04-28,5.5162,5.5759,5.3322,5.3879,834405,0
2010-04-29,5.449,5.9879,5.3763,5.7268,2583086,0
2010-04-30,5.7424,5.8364,5.5197,5.5197,1734567,0
2010-05-03,5.5753,5.6867,5.4772,5.5669,1030640,0
2010-05-04,5.4604,5.4817,5.2082,5.2466,1114137,0
2010-05-05,5.1498,5.3294,5.0475,5.2182,1586976,0
2010-05-06,5.14,5.1487,4.3583,4.5591,4957050,0
2010-05-07,4.5075,4.7256,4.435,4.5119,2545514,0
2010-05-10,4.6957,4.8323,4.5075,4.5119,2906418,0
2010-05-11,4.4701,4.7008,4.4701,4.6154,2562240,0
2010-05-12,4.6262,4.8955,4.5748,4.8698,2499347,0
2010-05-13,4.9185,5.0297,4.8201,4.8887,1109646,0
2010-05-14,4.8539,4.8539,4.6146,4.6532,1920950,0
2010-05-17,4.667,4.7867,4.5386,4.7094,1944062,0
2010-05-18,4.802,4.9004,4.6651,4.6908,1876647,0
2010-05-19,4.671,4.7652,4.5215,4.5683,2081110,0
2010-05-20,4.5339,4.598,4.2945,4.4272,2386500,0
2010-05-21,4.3453,4.6104,4.1659,4.5591,2236525,0
2010-05-24,4.5444,4.6813,4.4545,4.5403,1592385,0
2010-05-25,4.4009,4.6444,4.1917,4.6061,1730017,0
2010-05-26,4.666,4.893,4.5889,4.7002,5189275,0
2010-05-27,4.8476,4.9203,4.6937,4.8604,1492107,0
2010-05-28,4.8568,4.8783,4.6773,4.7286,1074499,0
2010-06-01,4.6897,4.7539,4.5359,4.5403,1100796,0
2010-06-02,4.5795,4.665,4.4682,4.5966,1266149,0
2010-06-03,4.5546,4.7218,4.5332,4.7002,924605,0
2010-06-04,4.5205,4.6104,4.4476,4.4647,1391757,0
2010-06-07,4.4389,4.4731,4.2892,4.3235,1144134,0
2010-06-08,4.3381,4.3679,4.2139,4.2953,735369,0
2010-06-09,4.3278,4.4262,4.2295,4.2766,897484,0
2010-06-10,4.3503,4.487,4.2817,4.4744,759593,0
2010-06-11,4.4068,4.8731,4.4068,4.8133,1110673,0
2010-06-14,4.8809,5.0434,4.787,4.898,1259225,0
2010-06-15,4.9933,5.1132,4.9589,5.0959,1610318,0
2010-06-16,5.0839,5.1952,5.0367,5.0582,1174476,0
2010-06-17,5.1025,5.1069,4.9486,5.0299,983830,0
2010-06-18,5.0637,5.2388,5.0294,5.209,1554840,0
2010-06-21,5.2646,5.3031,5.0205,5.0676,826153,0
2010-06-22,5.0991,5.1719,4.9409,4.9451,798067,0
2010-06-23,4.9229,5.0473,4.7902,4.9827,918986,0
2010-06-24,4.9442,4.9614,4.8243,4.8416,673710,0
2010-06-25,4.8675,5.1838,4.6793,5.077,4517905,0
2010-06-28,5.0615,5.0828,4.8988,4.9075,880673,0
2010-06-29,4.8193,4.8577,4.7079,4.785,1408413,0
2010-06-30,4.7704,4.8306,4.7063,4.7662,984935,0
2010-07-01,4.7516,4.7817,4.4433,4.7474,1166147,0
2010-07-02,4.7898,4.7898,4.6018,4.6061,914623,0
2010-07-06,4.7069,4.8696,4.4246,4.446,1282993,0
2010-07-07,4.4562,4.5331,4.2593,4.4647,1584783,0
2010-07-08,4.4992,4.5419,4.422,4.5119,1012004,0
2010-07-09,4.4949,4.6873,4.4778,4.6061,599519,0
2010-07-12,4.577,4.6496,4.5171,4.5683,603619,0
2010-07-13,4.6542,4.7738,4.6241,4.7094,1104347,0
2010-07-14,4.6746,4.7301,4.632,4.7002,934713,0
2010-07-15,4.7455,4.7455,4.5617,4.6344,403256,0
2010-07-16,4.5894,4.5894,4.3671,4.38,1251059,0
2010-07-19,4.4022,4.4793,4.2058,4.4366,996231,0
2010-07-20,4.3639,4.5048,4.3084,4.4835,982643,0
2010-07-21,4.5046,4.5177,4.3467,4.3895,765555,0
2010-07-22,4.4772,4.7721,4.4642,4.7379,1012131,0
2010-07-23,4.7271,4.8252,4.6757,4.8039,1027161,0
2010-07-26,4.8032,4.9271,4.8032,4.8887,621535,0
2010-07-27,4.9563,4.9691,4.8492,4.9263,668684,0
2010-07-28,4.8963,4.939,4.7551,4.785,648243,0
2010-07-29,4.7962,4.9202,4.7408,4.8604,542253,0
2010-07-30,4.7604,4.9912,4.7604,4.8887,750240,0
2010-08-02,4.9691,5.0204,4.8151,4.9263,620625,0
2010-08-03,4.8896,5.0222,4.7353,4.898,789659,0
2010-08-04,4.9116,4.967,4.7534,4.7662,1360589,0
2010-08-05,4.7734,5.2269,4.7478,5.1241,2298678,0
2010-08-06,5.0676,5.2304,4.9779,5.1148,1115861,0
2010-08-09,5.1621,5.2688,5.0638,5.256,1063376,0
2010-08-10,5.1678,5.3045,5.0141,5.2278,1091582,0
2010-08-11,5.1238,5.1324,4.8631,4.8887,1434637,0
2010-08-12,4.7921,5.0657,4.7879,4.9546,857568,0
2010-08-13,4.922,5.0203,4.8021,4.8321,873667,0
2010-08-16,4.8554,5.1549,4.77,5.1336,1025721,0
2010-08-17,5.2189,5.2189,5.0268,5.0866,1312952,0
2010-08-18,5.1087,5.13,4.9933,5.0959,696012,0
2010-08-19,5.0606,5.0949,4.8168,4.898,1260463,0
2010-08-20,4.8698,4.9639,4.8355,4.8698,929009,0
2010-08-23,4.897,4.9697,4.7219,4.7474,858098,0
2010-08-24,4.6798,4.8423,4.6627,4.6627,1362444,0
2010-08-25,4.6155,4.8766,4.4873,4.851,1285253,0
2010-08-26,4.8559,5.0486,4.6636,4.672,1281789,0
2010-08-27,4.7326,4.9212,4.5789,4.9169,1310028,0
2010-08-30,4.8978,4.9148,4.6497,4.6627,827098,0
2010-08-31,4.6475,4.9596,4.6475,4.8698,1322881,0
2010-09-01,4.9789,5.1241,4.8719,5.1241,1322045,0
2010-09-02,5.0963,5.3443,5.0492,5.3313,1304687,0
2010-09-03,5.3664,5.4219,5.2297,5.3879,946657,0
2010-09-07,5.3544,5.4059,5.2775,5.3032,710724,0
2010-09-08,5.3328,5.3886,5.1832,5.209,586446,0
2010-09-09,5.3186,5.34,5.1474,5.1899,663284,0
2010-09-10,5.2261,5.4014,5.1748,5.256,793144,0
2010-09-13,5.3274,5.6352,5.3274,5.6139,1661963,0
2010-09-14,5.5943,5.5943,5.4744,5.4914,849960,0
2010-09-15,5.4743,5.4826,5.3716,5.3973,722142,0
2010-09-16,5.3766,5.4279,5.2013,5.2654,777278,0
2010-09-17,5.3357,5.4939,5.2931,5.4256,1184903,0
2010-09-20,5.4277,5.4277,5.0859,5.1712,1943491,0
2010-09-21,5.1812,5.1812,5.0233,5.0489,865963,0
2010-09-22,5.0231,5.0743,4.9161,4.9546,1234185,0
2010-09-23,4.9014,5.0297,4.8715,4.8887,827675,0
2010-09-24,4.96,5.1567,4.9429,5.1522,704420,0
2010-09-27,5.1685,5.1943,5.1216,5.143,707816,0
2010-09-28,5.1406,5.2988,5.0766,5.256,1315649,0
2010-09-29,5.2348,5.2688,5.2261,5.256,818594,0
2010-09-30,5.3185,5.3185,5.1217,5.1899,716227,0
2010-10-01,5.2671,5.2841,5.0747,5.237,716218,0
2010-10-04,5.1933,5.2618,5.1124,5.1336,778587,0
2010-10-05,5.1833,5.3329,5.1706,5.3032,760867,0
2010-10-06,5.2696,5.3036,5.184,5.2182,585880,0
2010-10-07,5.2739,5.2867,5.1327,5.1712,643401,0
2010-10-08,5.1652,5.2466,5.131,5.1995,671585,0
2010-10-11,5.1831,5.2516,5.1274,5.1619,615490,0
2010-10-12,5.1355,5.3835,5.0242,5.341,1345024,0
2010-10-13,5.358,5.5035,5.358,5.482,1029552,0
2010-10-14,5.4993,5.5636,5.4007,5.482,593525,0
2010-10-15,5.5771,5.6071,5.4573,5.5857,1312619,0
2010-10-18,5.5893,5.6234,5.5292,5.6234,1099075,0
2010-10-19,5.5129,5.6156,5.4828,5.5857,1197604,0
2010-10-20,5.601,5.6482,5.5156,5.5197,499114,0
2010-10-21,5.5661,5.6128,5.3692,5.5102,692415,0
2010-10-22,5.5276,5.5661,5.4462,5.5102,324220,0
2010-10-25,5.5448,5.7372,5.5448,5.6518,830240,0
2010-10-26,5.6012,5.691,5.5629,5.6608,1191382,0
2010-10-27,5.6343,5.7071,5.5148,5.6044,483742,0
2010-10-28,5.6448,5.6747,5.4265,5.5291,501455,0
2010-10-29,5.4854,5.5323,5.4598,5.4727,380307,0
2010-11-01,5.5119,5.5847,5.4309,5.482,1053274,0
2010-11-02,5.5664,5.7286,5.5576,5.6988,683024,0
2010-11-03,5.7268,5.7697,5.5901,5.6799,1071435,0
2010-11-04,5.7518,5.9741,5.688,5.8587,1324938,0
2010-11-05,6.0278,6.4171,6.0278,6.3958,3825534,0
2010-11-08,6.3497,6.512,6.3112,6.358,2005718,0
2010-11-09,6.3623,6.3666,6.2337,6.3111,1449999,0
2010-11-10,6.3301,6.4496,6.3087,6.4239,20433185,0
2010-11-11,6.3419,6.5,6.2479,6.4616,1469450,0
2010-11-12,6.3878,6.5119,6.2682,6.3111,1130567,0
2010-11-15,6.3443,6.4471,6.2802,6.3014,965861,0
2010-11-16,6.2328,6.2713,5.9718,6.066,1402086,0
2010-11-17,6.0601,6.103,5.8847,6.0944,1233655,0
2010-11-18,6.2133,6.3289,6.1536,6.1791,770310,0
2010-11-19,6.155,6.2061,6.0353,6.1038,652266,0
2010-11-22,6.0825,6.2792,6.0654,6.2452,837421,0
2010-11-23,6.156,6.2587,6.092,6.2544,967932,0
2010-11-24,6.2889,6.387,6.2204,6.3014,969134,0
2010-11-26,6.2374,6.3317,6.1947,6.3014,196819,0
2010-11-29,6.2312,6.3556,6.0816,6.3299,1065004,0
2010-11-30,6.2536,6.3435,6.151,6.2922,1362483,0
2010-12-01,6.4282,6.4325,6.3256,6.377,1200727,0
2010-12-02,6.3854,6.4927,6.347,6.4239,1385573,0
2010-12-03,6.3865,6.5104,6.3393,6.4804,1278670,0
2010-12-06,6.4785,6.4872,6.3291,6.3674,1099066,0
2010-12-07,6.4257,6.4472,6.34,6.3958,1572310,0
2010-12-08,6.3897,6.4711,6.3771,6.4239,1187289,0
2010-12-09,6.4564,6.4735,6.3752,6.4052,812867,0
2010-12-10,6.4034,6.4034,6.2793,6.3391,1132441,0
2010-12-13,6.377,6.4881,6.3427,6.377,2270902,0
2010-12-14,6.43,6.4686,6.3529,6.3958,2625936,0
2010-12-15,6.3984,6.4198,6.3256,6.377,2974434,0
2010-12-16,6.3745,6.4643,6.3617,6.4429,2527553,0
2010-12-17,6.4343,6.6141,6.4129,6.5369,5943342,0
2010-12-20,6.579,6.6003,6.4804,6.5277,1397042,0
2010-12-21,6.5688,6.6286,6.556,6.603,1424051,0
2010-12-22,6.6322,6.675,6.5763,6.5935,1245687,0
2010-12-23,6.5987,6.6199,6.5773,6.603,833454,0
2010-12-27,6.586,6.6586,6.5819,6.6502,723472,0
2010-12-28,6.6493,6.7219,6.5764,6.6407,751633,0
2010-12-29,6.6671,6.6671,6.5773,6.603,470312,0
2010-12-30,6.6098,6.644,6.58,6.5841,537958,0
2010-12-31,6.5892,6.6021,6.508,6.5464,1104065,0
2011-01-03,6.6194,6.8673,6.6022,6.6877,1395212,0
2011-01-04,6.6533,6.679,6.3368,6.4522,2616218,0
2011-01-05,6.4637,6.716,6.4251,6.716,1347450,0
2011-01-06,6.7333,6.8744,6.6691,6.8102,1289333,0
2011-01-07,6.8386,7.0055,6.7016,6.8855,1474953,0
2011-01-10,6.8601,7.0524,6.7832,6.9799,1328907,0
2011-01-11,7.0138,7.044,6.9027,6.9799,863321,0
2011-01-12,7.0321,7.0534,6.9933,7.0362,699964,0
2011-01-13,7.0575,7.0875,6.8995,6.9422,516679,0
2011-01-14,6.9362,7.0858,6.9061,7.0646,656637,0
2011-01-18,7.0189,7.0618,6.8865,6.9422,933871,0
2011-01-19,6.9359,6.9446,6.7348,6.7348,1119003,0
2011-01-20,6.6646,6.7887,6.6091,6.6689,737319,0
2011-01-21,6.7057,6.7828,6.6672,6.7442,956218,0
2011-01-24,6.8576,7.1225,6.815,7.0456,2111198,0
2011-01-25,7.0313,7.3007,7.0228,7.1681,1981793,0
2011-01-26,7.2033,7.3145,7.1091,7.2718,997310,0
2011-01-27,7.2727,7.4052,7.2513,7.3753,1695164,0
2011-01-28,7.373,7.4666,7.3216,7.3943,1968130,0
2011-01-31,7.3968,7.4778,7.2813,7.2813,1736406,0
2011-02-01,7.3625,7.4395,7.3156,7.3753,1566573,0
2011-02-02,7.3599,7.3685,7.2102,7.3,960967,0
2011-02-03,7.3188,7.4472,7.2846,7.413,789700,0
2011-02-04,7.3952,7.4036,7.2709,7.3095,764102,0
2011-02-07,7.3428,7.4027,7.2958,7.3943,878699,0
2011-02-08,7.3714,7.4825,7.2815,7.4694,1097845,0
2011-02-09,7.4446,7.4876,7.3634,7.4319,667979,0
2011-02-10,7.4018,7.4446,7.3548,7.4319,810549,0
2011-02-11,7.4062,7.4917,7.3678,7.4319,1227753,0
2011-02-14,7.4227,7.6536,7.3458,7.6109,3162947,0
2011-02-15,7.4576,7.6372,7.2266,7.4319,3235189,0
2011-02-16,7.5063,7.5963,7.3008,7.3563,1134235,0
2011-02-17,7.3223,7.4035,7.3053,7.3563,1143310,0
2011-02-18,7.4035,7.4806,7.3351,7.3563,2073392,0
2011-02-22,7.3408,7.3408,6.9601,6.9987,1580693,0
2011-02-23,6.9743,7.0214,6.5424,6.7348,2799751,0
2011-02-24,6.7394,7.1802,6.6667,7.1587,1921022,0
2011-02-25,7.1624,7.389,7.1624,7.3847,1158538,0
2011-02-28,7.3977,7.4832,7.2691,7.3376,860108,0
2011-03-01,7.3654,7.3953,6.8951,6.9422,1155644,0
2011-03-02,6.9249,7.1773,6.8909,6.9891,1038194,0
2011-03-03,7.0594,7.1664,7.038,7.102,803113,0
2011-03-04,7.1081,7.1553,6.89,6.9799,993589,0
2011-03-07,7.001,7.001,6.6672,6.7913,1518915,0
2011-03-08,6.8084,6.9111,6.6802,6.7913,701921,0
2011-03-09,6.7895,6.8324,6.6314,6.7255,1631604,0
2011-03-10,6.6322,6.6576,6.508,6.5935,1689279,0
2011-03-11,6.5295,6.7175,6.4995,6.5464,1122560,0
2011-03-14,6.2846,6.5755,6.2074,6.5369,1390315,0
2011-03-15,6.3018,6.5626,6.3018,6.5369,1303277,0
2011-03-16,6.5181,6.561,6.4028,6.5181,2021492,0
2011-03-17,6.6543,6.6758,6.5772,6.603,1856840,0
2011-03-18,6.6665,6.7904,6.6409,6.7819,1979359,0
2011-03-21,6.8797,7.0593,6.8797,7.0552,1171463,0
2011-03-22,7.0645,7.073,6.9662,7.0174,854941,0
2011-03-23,7.0209,7.1536,6.9738,7.102,799356,0
2011-03-24,7.1563,7.3359,7.0494,7.2718,849126,0
2011-03-25,7.3173,7.5183,7.2658,7.3,609017,0
2011-03-28,7.2933,7.3316,7.2418,7.2718,591347,0
2011-03-29,7.2934,7.4088,7.2633,7.3661,1347034,0
2011-03-30,7.4214,7.4428,7.2761,7.3661,1480753,0
2011-03-31,7.3515,7.3856,7.3129,7.3472,1458272,0
2011-04-01,7.3769,7.4884,7.3386,7.3943,1286541,0
2011-04-04,7.4395,7.538,7.3026,7.3753,1572210,0
2011-04-05,7.3902,7.5697,7.3389,7.5355,1946074,0
2011-04-06,7.5928,7.5928,7.4774,7.5073,1068348,0
2011-04-07,7.5191,7.5191,7.318,7.4036,614439,0
2011-04-08,7.4658,7.513,7.2264,7.2436,958846,0
2011-04-11,7.2408,7.2408,6.9069,6.9799,1614700,0
2011-04-12,6.937,7.121,6.8172,6.9799,1104561,0
2011-04-13,7.0456,7.1185,6.9685,7.0456,608612,0
2011-04-14,7.0081,7.102,6.9951,7.102,710073,0
2011-04-15,7.0699,7.2195,7.0613,7.2152,753318,0
2011-04-18,7.0756,7.1611,7.05,7.0929,755495,0
2011-04-19,7.1124,7.1169,6.9455,7.0739,1053406,0
2011-04-20,7.1837,7.2563,7.1021,7.1962,821343,0
2011-04-21,7.2554,7.2554,7.1057,7.2341,438783,0
2011-04-25,7.1954,7.2299,7.1355,7.1399,893420,0
2011-04-26,7.1674,7.3128,7.1418,7.2528,422528,0
2011-04-27,7.2649,7.2649,7.1323,7.2436,600210,0
2011-04-28,7.2529,7.3385,7.2529,7.3,384425,0
2011-04-29,7.3293,7.466,7.2652,7.4319,795115,0
2011-05-02,7.4361,7.4531,7.252,7.2906,1000348,0
2011-05-03,7.3096,7.4463,6.7283,6.8478,1507045,0
2011-05-04,6.8948,6.8948,6.745,6.7536,1470121,0
2011-05-05,6.6638,6.9165,6.6554,6.8478,1201238,0
2011-05-06,6.9556,7.071,6.7804,6.8573,676939,0
2011-05-09,6.8462,7.0261,6.8163,7.0174,771221,0
2011-05-10,7.0603,7.2228,6.9917,7.206,1159621,0
2011-05-11,7.163,7.2526,7.0774,7.1115,1234219,0
2011-05-12,7.0722,7.1793,7.0295,7.102,551603,0
2011-05-13,7.0695,7.1337,6.8643,6.9799,701456,0
2011-05-16,6.9148,7.0602,6.9148,7.0174,896486,0
2011-05-17,6.9412,7.1292,6.8341,6.8855,1299458,0
2011-05-18,6.9209,7.0448,6.8822,7.0362,656477,0
2011-05-19,7.0798,7.0798,6.9431,6.9987,764400,0
2011-05-20,6.9618,7.0431,6.8506,6.9232,756272,0
2011-05-23,6.7808,6.8323,6.6269,6.6783,1061865,0
2011-05-24,6.7176,6.7263,6.5378,6.5464,822206,0
2011-05-25,6.5091,6.6715,6.492,6.6502,845070,0
2011-05-26,6.6194,6.8419,6.5765,6.7819,610448,0
2011-05-27,6.8215,6.9325,6.7913,6.8385,289653,0
2011-05-31,6.9464,7.0406,6.8951,7.0362,1370936,0
2011-06-01,7.0086,7.0128,6.5635,6.5935,1152673,0
2011-06-02,6.6199,6.6713,6.4448,6.5089,584594,0
2011-06-03,6.3911,6.4124,6.2204,6.2544,1048867,0
2011-06-06,6.2353,6.2952,6.1373,6.1414,804441,0
2011-06-07,6.3257,6.5693,6.3257,6.4239,1556342,0
2011-06-08,6.3821,6.4419,6.3177,6.3391,932322,0
2011-06-09,6.3686,6.5739,6.3474,6.5653,1203009,0
2011-06-10,6.5035,6.6275,6.431,6.4522,1476665,0
2011-06-13,6.4702,6.4999,6.2264,6.2733,681901,0
2011-06-14,6.3651,6.4504,6.3651,6.4334,706950,0
2011-06-15,6.3911,6.3911,6.199,6.2071,808413,0
2011-06-16,6.2063,6.3136,6.0783,6.1981,1019779,0
2011-06-17,6.246,6.383,6.1605,6.2544,1572223,0
2011-06-20,6.2015,6.3168,6.1714,6.2827,1017323,0
2011-06-21,6.3467,6.6715,6.3467,6.6502,1447413,0
2011-06-22,6.6322,6.7432,6.6322,6.6407,617934,0
2011-06-23,6.5219,6.7699,6.5002,6.6973,2170877,0
2011-06-24,6.7083,6.8368,6.7083,6.8196,2808119,0
2011-06-27,6.824,6.9949,6.7811,6.8667,653934,0
2011-06-28,6.9147,6.9618,6.842,6.9232,736161,0
2011-06-29,6.9694,7.102,6.8755,7.0552,1102276,0
2011-06-30,7.0577,7.1475,7.0278,7.0833,1052680,0
2011-07-01,7.0817,7.2316,7.0817,7.206,1031228,0
2011-07-05,7.2051,7.2178,7.1281,7.1962,776439,0
2011-07-06,7.1879,7.2649,7.1065,7.1962,853575,0
2011-07-07,7.2743,7.4113,7.2061,7.3943,1581658,0
2011-07-08,7.2589,7.276,7.1906,7.2246,994634,0
2011-07-11,7.102,7.2307,7.068,7.1493,1003166,0
2011-07-12,7.121,7.121,6.9327,6.9799,1175393,0
2011-07-13,7.0448,7.1818,6.9979,7.0362,804254,0
2011-07-14,7.0576,7.1218,6.9933,7.0362,717263,0
2011-07-15,7.0552,7.0892,6.9868,7.0552,766635,0
2011-07-18,7.0379,7.0892,6.9825,7.0552,796106,0
2011-07-19,7.1124,7.1124,6.9712,7.0739,1277101,0
2011-07-20,7.0955,7.138,7.014,7.0739,1066377,0
2011-07-21,7.1012,7.2085,7.0457,7.187,1512399,0
2011-07-22,7.1819,7.1819,7.062,7.0833,898752,0
2011-07-25,6.9891,7.1045,6.9422,6.9422,1363474,0
2011-07-26,6.9394,6.9522,6.8496,6.8667,912505,0
2011-07-27,6.8193,6.8193,6.6012,6.6313,1359855,0
2011-07-28,6.6355,6.8066,6.6142,6.6313,737225,0
2011-07-29,6.5322,6.7374,6.4806,6.6689,722819,0
2011-08-01,6.7681,6.7809,6.597,6.6783,805470,0
2011-08-02,6.6174,6.7372,6.4804,6.4804,1023010,0
2011-08-03,6.5132,6.6287,6.3248,6.603,1645593,0
2011-08-04,6.8179,7.0403,6.3308,6.3391,2945770,0
2011-08-05,6.4471,6.5454,6.2032,6.2544,2829816,0
2011-08-08,6.029,6.23,5.5197,5.5197,2960588,0
2011-08-09,5.7127,5.952,5.3232,5.9436,2221046,0
2011-08-10,5.73,5.8544,5.4479,5.482,1381605,0
2011-08-11,5.5156,5.8836,5.4729,5.8022,1481185,0
2011-08-12,5.8718,5.9528,5.7305,5.8587,1446499,0
2011-08-15,5.9576,6.0773,5.9105,6.0473,1289758,0
2011-08-16,5.9717,6.083,5.9077,5.9717,1027619,0
2011-08-17,6.014,6.074,5.9627,6.0565,733172,0
2011-08-18,5.8288,5.8458,5.6062,5.6234,1187000,0
2011-08-19,5.4931,5.6728,5.3606,5.4162,1047649,0
2011-08-22,5.5847,5.6233,5.3664,5.4349,647737,0
2011-08-23,5.4829,5.7783,5.4017,5.774,920505,0
2011-08-24,5.7561,5.9486,5.7177,5.8587,570607,0
2011-08-25,5.9358,5.9358,5.6877,5.7176,776239,0
2011-08-26,5.6622,5.9102,5.624,5.9059,609340,0
2011-08-29,6.0006,6.2871,5.9878,6.2827,671977,0
2011-08-30,6.2322,6.4419,6.2024,6.3863,845351,0
2011-08-31,6.4326,6.5097,6.3043,6.4239,1207732,0
2011-09-01,6.4177,6.4604,6.1569,6.2168,983244,0
2011-09-02,6.0204,6.1231,5.871,5.8968,938740,0
2011-09-06,5.6949,5.9856,5.6135,5.9814,1333206,0
2011-09-07,6.1142,6.2724,6.11,6.264,754030,0
2011-09-08,6.216,6.3184,6.1731,6.2071,974027,0
2011-09-09,6.1337,6.2194,6.0271,6.1981,1673199,0
2011-09-12,6.0662,6.2759,6.0662,6.2544,790085,0
2011-09-13,6.2889,6.4001,6.2204,6.3488,1083667,0
2011-09-14,6.4189,6.5171,6.2394,6.4145,698719,0
2011-09-15,6.5007,6.5052,6.2872,6.377,879134,0
2011-09-16,6.3608,6.4376,6.2922,6.4334,1736512,0
2011-09-19,6.2322,6.335,6.1552,6.2922,700426,0
2011-09-20,6.3398,6.4214,6.1517,6.1604,645635,0
2011-09-21,6.1629,6.2398,5.7946,5.8117,689310,0
2011-09-22,5.5718,5.7388,5.4479,5.5291,1321725,0
2011-09-23,5.5652,6.0139,5.5307,5.9626,3040126,0
2011-09-26,6.0644,6.163,5.9446,6.1414,1463724,0
2011-09-27,6.3213,6.4926,6.1888,6.4239,1679873,0
2011-09-28,6.4618,6.509,6.0944,6.0944,1385209,0
2011-09-29,6.2824,6.3338,5.962,6.1414,688382,0
2011-09-30,6.0078,6.1918,5.935,5.9436,1044154,0
2011-10-03,5.8891,5.9746,5.6199,5.6328,1262597,0
2011-10-04,5.5567,6.1421,5.5139,6.1038,1370506,0
2011-10-05,6.1291,6.3597,6.0477,6.2827,1116995,0
2011-10-06,6.2614,6.4411,6.2272,6.377,930575,0
2011-10-07,6.4169,6.4511,6.1004,6.2071,1098179,0
2011-10-10,6.3753,6.5507,6.3581,6.5464,998893,0
2011-10-11,6.4397,6.675,6.384,6.6407,850322,0
2011-10-12,6.7247,6.8403,6.6606,6.8102,863142,0
2011-10-13,6.7367,6.8736,6.6427,6.8478,702292,0
2011-10-14,6.9737,6.995,6.7856,6.9609,702135,0
2011-10-17,6.8552,6.8552,6.6244,6.6502,867138,0
2011-10-18,6.6905,6.96,6.5406,6.8573,972931,0
2011-10-19,6.8511,6.9153,6.5902,6.6502,732830,0
2011-10-20,6.6526,6.7126,6.4345,6.6783,479476,0
2011-10-21,6.8332,6.8419,6.6152,6.7819,932032,0
2011-10-24,6.8165,7.0646,6.8165,7.0646,1635974,0
2011-10-25,6.9921,7.0265,6.77,6.7913,826397,0
2011-10-26,6.9481,6.9737,6.6702,6.9609,763841,0
2011-10-27,7.1373,7.3684,7.0176,7.2528,2286926,0
2011-10-28,7.2691,7.286,7.0809,7.1493,914427,0
2011-10-31,7.0388,7.1244,6.9447,7.0174,1058678,0
2011-11-01,6.6578,6.9833,6.6578,6.8763,1124130,0
2011-11-02,7.0362,7.0964,6.8611,7.0833,1126599,0
2011-11-03,7.1006,7.3787,6.9467,7.3661,2082500,0
2011-11-04,7.241,7.3907,7.2154,7.3095,1177208,0
2011-11-07,7.2813,7.3925,7.1702,7.3753,910287,0
2011-11-08,7.3741,7.5494,7.2457,7.5449,1204287,0
2011-11-09,7.306,7.5501,7.2888,7.3187,1291400,0
2011-11-10,7.4788,7.5386,7.2607,7.3847,1170698,0
2011-11-11,7.5118,7.7427,7.5118,7.6485,907498,0
2011-11-14,7.5841,7.6227,7.4216,7.5073,1679903,0
2011-11-15,7.4585,7.5953,7.4072,7.4885,1236724,0
2011-11-16,7.3813,7.5484,7.3428,7.3472,1048832,0
2011-11-17,7.3305,7.386,7.01,7.1211,1399983,0
2011-11-18,7.1338,7.2069,7.0739,7.1211,1186127,0
2011-11-21,6.9255,6.9255,6.6092,6.7632,1615424,0
2011-11-22,6.7632,6.9429,6.746,6.8102,847171,0
2011-11-23,6.728,6.728,6.4927,6.5181,554694,0
2011-11-25,6.4652,6.6321,6.4522,6.4522,329074,0
2011-11-28,6.6982,6.8906,6.6597,6.7536,739739,0
2011-11-29,6.781,6.8368,6.6357,6.8196,740013,0
2011-11-30,7.1354,7.1739,7.003,7.0929,2157594,0
2011-12-01,7.0608,7.0908,6.9284,6.9327,1322370,0
2011-12-02,7.0629,7.0884,6.9558,7.0456,1116439,0
2011-12-05,7.1976,7.1976,6.9455,6.9799,1378039,0
2011-12-06,6.9867,7.0937,6.931,7.0081,874225,0
2011-12-07,6.9683,6.9683,6.7975,6.8573,1252046,0
2011-12-08,6.7519,6.8118,6.6193,6.6407,1878576,0
2011-12-09,6.6703,7.1106,6.6703,7.0552,2889736,0
2011-12-12,6.9116,7.0354,6.8602,7.0268,800142,0
2011-12-13,7.0855,7.1798,6.8119,6.829,988268,0
2011-12-14,6.7657,6.8641,6.6672,6.7442,814605,0
2011-12-15,6.853,6.8616,6.7119,6.8102,769576,0
2011-12-16,6.8857,7.0781,6.8557,7.0268,2526630,0
2011-12-19,7.0823,7.0996,6.8555,6.8855,1018366,0
2011-12-20,7.019,7.0876,6.9933,7.0362,1412084,0
2011-12-21,7.0261,7.0858,6.9149,7.0646,351703,0
2011-12-22,7.0739,7.1425,7.0227,7.0739,465293,0
2011-12-23,7.0938,7.1362,7.0295,7.102,558953,0
2011-12-27,7.0473,7.1029,6.979,7.0646,360838,0
2011-12-28,7.0464,7.0764,6.8968,6.9139,411841,0
2011-12-29,6.9463,6.9634,6.8395,6.895,607773,0
2011-12-30,6.889,6.9058,6.7348,6.7348,1009626,0
2012-01-03,6.8969,6.9866,6.8969,6.9609,1144596,0
2012-01-04,6.8855,6.9539,6.7829,6.8855,699598,0
2012-01-05,6.841,6.8838,6.6315,6.8667,980288,0
2012-01-06,7.0792,7.3615,6.9252,7.2718,4931851,0
2012-01-09,7.318,7.3952,7.1768,7.3095,2516165,0
2012-01-10,7.4267,7.4737,7.3454,7.3753,651139,0
2012-01-11,7.3565,7.5706,7.3565,7.4979,957184,0
2012-01-12,7.5014,7.5955,7.4331,7.5824,596589,0
2012-01-13,7.4723,7.7162,7.468,7.6392,923080,0
2012-01-17,7.6999,7.7641,7.5672,7.6014,979505,0
2012-01-18,7.6015,7.6485,7.516,7.6485,608610,0
2012-01-19,7.6598,7.6939,7.6213,7.6768,637288,0
2012-01-20,7.6725,7.7666,7.6298,7.7238,1019083,0
2012-01-23,7.711,7.8053,7.6725,7.7238,1199031,0
2012-01-24,7.6845,7.71,7.6288,7.6673,870382,0
2012-01-25,7.6312,7.644,7.443,7.5073,811661,0
2012-01-26,7.5517,7.6243,7.4105,7.4319,936759,0
2012-01-27,7.3916,7.4772,7.3532,7.3661,2146396,0
2012-01-30,7.2975,7.4212,7.2204,7.2246,2091724,0
2012-01-31,7.2942,7.4738,7.2385,7.4694,2683434,0
2012-02-01,7.4667,7.5822,7.4284,7.4413,2635265,0
2012-02-02,7.45,7.6123,7.45,7.5355,1140786,0
2012-02-03,7.6519,7.7972,7.6221,7.6861,1603795,0
2012-02-06,7.6298,7.7411,7.57,7.7238,958258,0
2012-02-07,7.7215,8.0253,7.6916,7.931,2306306,0
2012-02-08,7.9431,8.0288,7.8917,7.9217,1096934,0
2012-02-09,7.9294,8.0534,7.9122,7.9593,946431,0
2012-02-10,7.889,7.8977,7.7864,7.7992,789577,0
2012-02-13,7.8929,8.111,7.8884,8.0725,1175964,0
2012-02-14,8.0364,8.1563,7.9895,8.1477,1575030,0
2012-02-15,8.1904,8.1904,8.0282,8.1007,1237312,0
2012-02-16,8.0493,8.622,8.0493,8.5152,3376180,0
2012-02-17,8.6882,8.748,8.5,8.7223,2586875,0
2012-02-21,8.7308,8.7308,8.4568,8.6282,2611210,0
2012-02-22,8.5955,8.6683,8.386,8.5528,2029667,0
2012-02-23,8.5651,8.6505,8.5049,8.6375,1325997,0
2012-02-24,8.6464,8.8257,8.6464,8.7788,1772640,0
2012-02-27,8.6931,8.8345,8.6075,8.6847,1661462,0
2012-02-28,8.6966,8.7608,8.6026,8.6753,1293677,0
2012-02-29,8.7283,8.8994,8.5999,8.5999,1578103,0
2012-03-01,8.6632,8.7959,8.6075,8.6375,1383779,0
2012-03-02,8.6364,8.6964,8.534,8.534,1213417,0
2012-03-05,8.5322,8.5879,8.4683,8.5623,1511689,0
2012-03-06,8.4504,8.587,8.4416,8.5528,1475542,0
2012-03-07,8.5776,8.5776,8.3079,8.4494,1799413,0
2012-03-08,8.5429,8.8121,8.4658,8.6753,2112907,0
2012-03-09,8.6479,8.8017,8.6266,8.7035,1147188,0
2012-03-12,8.7575,8.9243,8.6764,8.9201,1202827,0
2012-03-13,8.9691,9.0888,8.8878,9.0811,1481141,0
2012-03-14,9.0744,9.0782,8.8379,8.8637,864463,0
2012-03-15,8.8707,9.0247,8.8407,8.9859,865548,0
2012-03-16,8.9955,8.9955,8.7902,8.9484,1850121,0
2012-03-19,8.9347,9.0726,8.8664,8.9859,921663,0
2012-03-20,8.914,8.9312,8.7216,8.8072,974903,0
2012-03-21,8.8292,8.8634,8.5512,8.6753,1291039,0
2012-03-22,8.6084,8.6426,8.4929,8.5999,834864,0
2012-03-23,8.5984,8.8166,8.5003,8.8166,646441,0
2012-03-26,9.0009,9.116,8.9579,9.0048,1261376,0
2012-03-27,8.9935,9.0407,8.8825,8.8825,581024,0
2012-03-28,8.8795,8.8795,8.5376,8.6187,1047861,0
2012-03-29,8.5529,8.7539,8.4372,8.7412,1192445,0
2012-03-30,8.8269,8.8269,8.4081,8.4209,1285274,0
2012-04-02,8.4176,8.5457,8.4176,8.5245,1329831,0
2012-04-03,8.5124,8.6025,8.3925,8.4397,1094532,0
2012-04-04,8.3437,8.3437,8.1554,8.2327,1035322,0
2012-04-05,8.1777,8.3017,8.1777,8.2889,801475,0
2012-04-09,8.1519,8.169,7.9936,8.0535,1466453,0
2012-04-10,8.0532,8.1303,7.8054,7.8182,1479127,0
2012-04-11,7.9078,7.9762,7.7753,7.8182,1295348,0
2012-04-12,7.813,8.0911,7.813,7.9969,1456022,0
2012-04-13,7.9834,7.9877,7.8206,7.9406,957391,0
2012-04-16,7.9688,7.9688,7.7033,7.7333,1181129,0
2012-04-17,7.8196,7.8754,7.7342,7.7428,1277307,0
2012-04-18,7.699,7.7245,7.5451,7.6392,1401696,0
2012-04-19,7.6442,7.7467,7.5074,7.6014,1203200,0
2012-04-20,7.7083,7.7171,7.5886,7.6485,1069865,0
2012-04-23,7.4962,7.6159,7.4235,7.5734,1838542,0
2012-04-24,7.5991,7.7057,7.5005,7.5734,959186,0
2012-04-25,7.6664,7.7221,7.5939,7.7049,1009395,0
2012-04-26,7.6929,7.6929,7.586,7.6203,867565,0
2012-04-27,7.6599,7.8864,7.6,7.8652,1510095,0
2012-04-30,7.8608,7.8608,7.6939,7.7238,949310,0
2012-05-01,7.7153,7.8009,7.5313,7.5355,1245589,0
2012-05-02,7.5459,7.6485,7.4517,7.6014,1154832,0
2012-05-03,7.565,7.565,7.1929,7.206,2715335,0
2012-05-04,7.1681,7.1896,7.0227,7.1211,1788070,0
2012-05-07,7.1107,7.1493,7.0466,7.102,1187347,0
2012-05-08,7.0363,7.1561,6.9424,7.1305,1324023,0
2012-05-09,7.0379,7.0765,6.9012,7.0552,1614191,0
2012-05-10,7.1023,7.3507,7.0853,7.2906,1863422,0
2012-05-11,7.2318,7.3472,7.2318,7.3472,1508226,0
2012-05-14,7.2667,7.4078,7.2497,7.3095,2231827,0
2012-05-15,7.2888,7.3489,7.2505,7.3187,1798235,0
2012-05-16,7.3244,7.3928,6.9951,7.0081,1211006,0
2012-05-17,7.0181,7.108,6.8772,6.8855,1476374,0
2012-05-18,6.865,6.9335,6.8351,6.895,1279642,0
2012-05-21,6.9309,7.0165,6.8796,7.0081,1029357,0
2012-05-22,7.0152,7.0152,6.7459,6.7632,2447230,0
2012-05-23,6.7057,6.7571,6.5046,6.6973,1855424,0
2012-05-24,6.7117,6.7502,6.5234,6.6689,1299199,0
2012-05-25,6.68,6.7056,6.5988,6.6502,607884,0
2012-05-29,6.6948,6.8529,6.6178,6.7632,1223382,0
2012-05-30,6.7142,6.7142,6.5603,6.603,1243995,0
2012-05-31,6.5944,6.6543,6.4319,6.603,3854986,0
2012-06-01,6.442,6.5321,6.3906,6.4804,1458770,0
2012-06-04,6.5114,6.6012,6.4431,6.5841,1230757,0
2012-06-05,6.5297,6.7219,6.5297,6.6407,1231986,0
2012-06-06,6.7024,6.8094,6.6769,6.8009,1185626,0
2012-06-07,6.8985,6.9113,6.6843,6.6973,1038944,0
2012-06-08,6.6735,6.7887,6.5707,6.7632,707829,0
2012-06-11,6.8553,6.8553,6.5045,6.5089,1204875,0
2012-06-12,6.5579,6.7201,6.4594,6.716,919648,0
2012-06-13,6.7056,6.71,6.5172,6.5559,1091302,0
2012-06-14,6.5721,6.6151,6.4522,6.5464,558109,0
2012-06-15,6.5612,6.6808,6.5396,6.6595,1236343,0
2012-06-18,6.6048,6.7073,6.5234,6.6689,1301069,0
2012-06-19,6.6887,6.9156,6.6246,6.8855,1362719,0
2012-06-20,6.8683,6.9497,6.8002,6.8385,670560,0
2012-06-21,6.8297,6.8425,6.633,6.6502,1228085,0
2012-06-22,6.6759,6.804,6.6544,6.7913,1674079,0
2012-06-25,6.6595,6.6849,6.5525,6.5653,803296,0
2012-06-26,6.5609,6.5866,6.4368,6.4712,858175,0
2012-06-27,6.4995,6.602,6.4396,6.5464,725455,0
2012-06-28,6.4918,6.5728,6.3376,6.4616,1351128,0
2012-06-29,6.6152,6.9017,6.6152,6.7819,1006349,0
2012-07-02,6.7972,6.7972,6.4336,6.6217,1424127,0
2012-07-03,6.6325,6.9232,6.5382,6.9232,536921,0
2012-07-05,6.9104,6.9188,6.782,6.829,645906,0
2012-07-06,6.7468,6.8239,6.6743,6.7724,628289,0
2012-07-09,6.7304,6.7476,6.6278,6.6407,1031332,0
2012-07-10,6.6988,6.72,6.5191,6.5747,872913,0
2012-07-11,6.5577,6.6175,6.5104,6.5277,763045,0
2012-07-12,6.4925,6.8683,6.4623,6.8385,1046317,0
2012-07-13,6.8831,7.2085,6.8831,7.187,937829,0
2012-07-16,7.1827,7.1827,6.9645,6.9987,1052569,0
2012-07-17,7.0683,7.3633,7.0683,7.3376,1306348,0
2012-07-18,7.3397,7.6905,7.3226,7.6861,1888600,0
2012-07-19,7.7299,7.7342,7.576,7.6957,849053,0
2012-07-20,7.6169,7.6982,7.5699,7.6768,1042378,0
2012-07-23,7.5167,7.5423,7.4225,7.5167,1080848,0
2012-07-24,7.5312,7.5312,7.36,7.3943,827753,0
2012-07-25,7.4232,7.4445,7.2521,7.3376,867157,0
2012-07-26,7.5001,7.5428,7.2178,7.2436,798883,0
2012-07-27,7.3017,7.4986,7.2035,7.413,705071,0
2012-07-30,7.406,7.436,7.2093,7.2906,446678,0
2012-07-31,7.2553,7.3366,7.157,7.187,789163,0
2012-08-01,7.2526,7.4283,6.9662,6.9702,1213394,0
2012-08-02,6.9036,7.2717,6.7454,7.1775,1542976,0
2012-08-03,7.313,7.5013,7.2319,7.4885,1335159,0
2012-08-06,7.4711,7.5354,7.3556,7.4885,1300360,0
2012-08-07,7.533,7.6828,7.5073,7.5543,1503629,0
2012-08-08,7.5225,7.5742,7.4159,7.4885,809975,0
2012-08-09,7.4678,7.6006,7.378,7.5449,758449,0
2012-08-10,7.517,7.7735,7.4485,7.7521,1194145,0
2012-08-13,7.7232,8.2497,7.7232,8.1856,2318850,0
2012-08-14,8.2381,8.2471,8.1229,8.1571,1550787,0
2012-08-15,8.1376,8.3346,8.1289,8.3175,1105075,0
2012-08-16,8.3158,8.4269,8.2474,8.3925,1334858,0
2012-08-17,8.3782,8.5707,8.3612,8.5152,1653677,0
2012-08-20,8.4517,8.5284,8.2764,8.3362,1572886,0
2012-08-21,8.3729,8.5528,8.3218,8.5056,1022317,0
2012-08-22,8.5015,8.5015,8.4115,8.4584,827391,0
2012-08-23,8.4354,8.4998,8.3629,8.4397,858420,0
2012-08-24,8.3884,8.4484,8.2343,8.3455,1674777,0
2012-08-27,8.3978,8.509,8.2996,8.4494,735284,0
2012-08-28,8.4406,8.5391,8.4022,8.4494,674479,0
2012-08-29,8.4513,8.5749,8.3738,8.5152,824971,0
2012-08-30,8.4423,8.5322,8.3694,8.5152,738031,0
2012-08-31,8.6007,8.6264,8.4594,8.5623,787426,0
2012-09-04,8.552,8.6589,8.4965,8.6375,903175,0
2012-09-05,8.6837,8.6837,8.5385,8.581,1076350,0
2012-09-06,8.632,8.8754,8.619,8.854,2949481,0
2012-09-07,8.9342,9.0888,8.8701,9.0716,1250623,0
2012-09-10,8.5994,8.9243,8.5265,8.8731,1878317,0
2012-09-11,8.862,8.9389,8.7936,8.9389,3321935,0
2012-09-12,8.9955,8.9992,8.7988,8.9013,1207383,0
2012-09-13,8.9022,9.0305,8.8122,8.9106,1167413,0
2012-09-14,8.8755,9.1413,8.8755,8.9955,1290485,0
2012-09-17,8.8705,8.8705,8.2803,8.2889,2236775,0
2012-09-18,8.3139,8.3823,8.1642,8.2327,2367280,0
2012-09-19,8.231,8.231,8.0856,8.2136,1824233,0
2012-09-20,8.1377,8.3002,8.0949,8.2703,1192641,0
2012-09-21,8.4273,9.0266,8.4273,8.8166,4039934,0
2012-09-24,9.1826,9.4606,9.0133,9.3254,2218065,0
2012-09-25,9.4025,9.539,9.36,9.411,2569639,0
2012-09-26,9.4119,9.4119,9.1293,9.1922,1210487,0
2012-09-27,9.2449,9.3099,9.1798,9.2874,1527355,0
2012-09-28,9.2884,9.666,9.2884,9.581,1817003,0
2012-10-01,9.619,9.672,9.4915,9.606,1050093,0
2012-10-02,9.687,9.778,9.576,9.759,2040558,0
2012-10-03,9.763,9.875,9.684,9.776,2253947,0
2012-10-04,9.847,9.856,9.602,9.665,1044852,0
2012-10-05,9.708,9.904,9.629,9.665,797901,0
2012-10-08,9.67,9.67,9.4855,9.591,816105,0
2012-10-09,9.591,9.63,9.3788,9.4476,1177495,0
2012-10-10,9.4855,9.577,9.4565,9.542,713745,0
2012-10-11,9.626,9.702,9.559,9.635,358038,0
2012-10-12,9.607,9.726,9.505,9.571,493678,0
2012-10-15,9.625,9.722,9.568,9.722,521667,0
2012-10-16,9.743,9.888,9.727,9.861,662191,0
2012-10-17,9.857,10.037,9.683,9.767,925893,0
2012-10-18,9.78,9.88,9.764,9.824,1133045,0
2012-10-19,9.746,9.778,9.4925,9.581,1145778,0
2012-10-22,9.591,9.613,9.4716,9.542,1115722,0
2012-10-23,9.4437,9.572,9.3667,9.4387,1115362,0
2012-10-24,9.529,9.529,9.359,9.4015,471588,0
2012-10-25,9.4696,9.523,9.2489,9.2874,576706,0
2012-10-26,9.2575,9.4249,9.175,9.3818,1236184,0
2012-10-31,9.3838,9.4855,9.1644,9.4015,1240535,0
2012-11-01,9.4337,9.599,9.302,9.3915,1044782,0
2012-11-02,9.4576,9.4576,9.0611,9.2401,1357655,0
2012-11-05,9.2643,9.2643,9.0978,9.1375,810283,0
2012-11-06,9.1691,9.2633,9.0811,9.1275,1213903,0
2012-11-07,8.9793,8.9793,8.7567,8.9106,1473882,0
2012-11-08,8.9287,8.9803,8.8218,8.8258,934034,0
2012-11-09,8.766,8.9456,8.766,8.8258,1099591,0
2012-11-12,8.9026,8.9453,8.5731,8.5905,746962,0
2012-11-13,8.5882,8.8232,8.5582,8.7977,1372941,0
2012-11-14,8.7839,8.8866,8.4803,8.694,1586352,0
2012-11-15,8.6776,8.6948,8.4253,8.4681,734293,0
2012-11-16,8.4254,8.5237,8.2287,8.5152,939955,0
2012-11-19,8.6385,8.7667,8.6086,8.7412,1272534,0
2012-11-20,8.7078,8.7462,8.5666,8.6563,526086,0
2012-11-21,8.6592,8.8689,8.595,8.8258,747872,0
2012-11-23,8.8457,8.8883,8.7943,8.854,280543,0
2012-11-26,8.8083,8.9579,8.8083,8.9579,729219,0
2012-11-27,8.9261,8.9432,8.789,8.7977,621169,0
2012-11-28,8.7663,9.2019,8.6766,9.2019,2149895,0
2012-11-29,9.2854,9.517,9.2343,9.411,2049910,0
2012-11-30,9.4447,9.4447,9.3254,9.3718,1552505,0
2012-12-03,9.4666,9.595,9.3364,9.3915,1384627,0
2012-12-04,9.4129,9.581,9.3965,9.4845,1142052,0
2012-12-05,9.4765,9.502,9.0849,9.3069,1647488,0
2012-12-06,9.1875,9.3639,9.1375,9.2874,2065302,0
2012-12-07,9.3639,9.411,9.1826,9.2207,1923696,0
2012-12-10,9.2304,9.3207,9.1322,9.2019,1412409,0
2012-12-11,9.2874,9.3069,9.178,9.2304,2368309,0
2012-12-12,9.2874,9.4606,9.2401,9.3639,1828217,0
2012-12-13,9.411,9.4935,9.349,9.3639,1348964,0
2012-12-14,9.3207,9.4337,9.2256,9.3915,920655,0
2012-12-17,9.411,9.4984,9.3718,9.4845,907916,0
2012-12-18,9.508,9.625,9.4895,9.597,1128439,0
2012-12-19,9.615,9.857,9.576,9.795,1712641,0
2012-12-20,9.772,10.022,9.772,10.004,1870189,0
2012-12-21,9.929,10.125,9.847,10.125,3313172,0
2012-12-24,10.079,10.207,10.036,10.202,589422,0
2012-12-26,10.235,10.235,10.084,10.115,2022733,0
2012-12-27,10.167,10.23,10.102,10.202,1036160,0
2012-12-28,10.135,10.23,10.094,10.192,799149,0
2012-12-31,10.227,10.503,10.167,10.457,1755166,0
2013-01-02,10.649,10.752,10.503,10.729,1961065,0
2013-01-03,10.729,10.766,10.569,10.614,901098,0
2013-01-04,10.688,10.775,10.587,10.692,633163,0
2013-01-07,10.6,10.808,10.596,10.757,623396,0
2013-01-08,10.752,10.874,10.7,10.852,1569277,0
2013-01-09,10.847,10.951,10.784,10.852,973312,0
2013-01-10,10.918,10.918,10.715,10.766,886684,0
2013-01-11,10.798,10.889,10.619,10.879,1232781,0
2013-01-14,10.884,11.092,10.861,11.087,752172,0
2013-01-15,11.005,11.101,10.946,11.049,893520,0
2013-01-16,10.982,11.073,10.932,11.058,618563,0
2013-01-17,11.135,11.232,11.111,11.162,784341,0
2013-01-18,11.144,11.313,11.144,11.313,485604,0
2013-01-22,11.273,11.347,11.2,11.303,980533,0
2013-01-23,11.318,11.407,11.232,11.37,882801,0
2013-01-24,11.37,11.732,11.37,11.679,1771106,0
2013-01-25,11.742,11.895,11.694,11.747,1294260,0
2013-01-28,11.78,11.78,11.53,11.54,1269300,0
2013-01-29,11.481,11.646,11.385,11.54,1257833,0
2013-01-30,11.491,11.535,11.034,11.135,2149188,0
2013-01-31,11.172,11.337,11.144,11.303,2250679,0
2013-02-01,11.403,11.582,11.255,11.55,1040836,0
2013-02-04,11.466,11.515,11.323,11.434,806517,0
2013-02-05,11.471,11.582,11.426,11.5,886684,0
2013-02-06,11.444,11.577,11.426,11.56,1048477,0
2013-02-07,11.525,11.545,11.366,11.38,555026,0
2013-02-08,11.407,11.656,11.407,11.641,328817,0
2013-02-11,11.674,11.674,11.515,11.56,424058,0
2013-02-12,11.555,11.614,11.461,11.614,922780,0
2013-02-13,11.636,11.766,11.614,11.708,1097313,0
2013-02-14,11.656,12.362,11.52,12.293,1963612,0
2013-02-15,12.352,12.636,12.337,12.367,1640874,0
2013-02-19,12.362,12.433,12.184,12.293,2775767,0
2013-02-20,12.26,12.274,11.846,11.886,1638549,0
2013-02-21,11.863,12.203,11.78,12.095,2197175,0
2013-02-22,12.155,12.342,12.155,12.283,1740245,0
2013-02-25,12.357,12.42,12.131,12.141,1498615,0
2013-02-26,12.155,12.288,12.1,12.227,1814833,0
2013-02-27,12.227,12.466,12.227,12.425,1916476,0
2013-02-28,12.43,12.683,12.396,12.546,1156341,0
2013-03-01,12.438,12.727,12.324,12.621,2415023,0
2013-03-04,12.583,12.942,12.578,12.847,1264165,0
2013-03-05,12.928,13.112,12.833,12.857,1305874,0
2013-03-06,12.914,13.018,12.872,13.018,1327958,0
2013-03-07,13.06,13.149,13.003,13.102,709603,0
2013-03-08,13.23,13.257,12.937,13.093,873519,0
2013-03-11,13.093,13.178,13.022,13.055,651848,0
2013-03-12,13.008,13.068,12.882,12.952,692615,0
2013-03-13,12.999,13.13,12.937,13.121,798067,0
2013-03-14,13.149,13.164,12.986,13.008,922688,0
2013-03-15,13.008,13.135,12.972,13.045,1362724,0
2013-03-18,12.899,13.018,12.843,12.933,992061,0
2013-03-19,13.221,14.011,12.923,12.999,1584246,0
2013-03-20,12.999,13.197,12.972,13.055,658033,0
2013-03-21,12.919,13.027,12.838,12.867,701790,0
2013-03-22,12.923,13.06,12.847,12.962,1225962,0
2013-03-25,13.088,13.178,12.886,12.962,724887,0
2013-03-26,13.055,13.112,12.838,12.895,771603,0
2013-03-27,12.828,12.914,12.771,12.886,795516,0
2013-03-28,12.947,13.154,12.937,13.093,704506,0
2013-04-01,13.093,13.126,12.799,12.904,772873,0
2013-04-02,12.977,13.041,12.823,12.857,689045,0
2013-04-03,12.919,12.919,12.458,12.511,814373,0
2013-04-04,12.515,12.665,12.496,12.66,642691,0
2013-04-05,12.425,12.712,12.372,12.621,829045,0
2013-04-08,12.64,12.819,12.621,12.764,865451,0
2013-04-09,12.814,12.899,12.761,12.809,512135,0
2013-04-10,12.809,13.112,12.78,13.027,694738,0
2013-04-11,13.027,13.078,12.895,12.904,331777,0
2013-04-12,12.833,12.962,12.693,12.923,974163,0
2013-04-15,12.823,12.942,12.367,12.415,1552546,0
2013-04-16,12.602,13.285,12.602,13.271,1732834,0
2013-04-17,13.173,13.188,12.833,12.933,1297279,0
2013-04-18,12.977,13.088,12.688,12.771,853985,0
2013-04-19,12.814,13.164,12.761,12.933,673686,0
2013-04-22,12.995,13.275,12.972,13.252,1350040,0
2013-04-23,13.387,13.55,13.309,13.517,1331685,0
2013-04-24,13.54,13.65,13.482,13.613,852156,0
2013-04-25,13.636,13.743,13.482,13.594,1301124,0
2013-04-26,13.574,13.599,13.372,13.413,853560,0
2013-04-29,13.432,13.685,13.432,13.675,820154,0
2013-04-30,13.685,13.955,13.622,13.931,1023846,0
2013-05-01,13.848,13.871,13.271,13.319,1245520,0
2013-05-02,13.362,13.555,13.314,13.439,821848,0
2013-05-03,13.631,13.982,13.631,13.713,997862,0
2013-05-06,13.733,13.917,13.665,13.912,730232,0
2013-05-07,13.921,14.082,13.894,14.044,972464,0
2013-05-08,14.016,14.269,13.662,13.763,1116425,0
2013-05-09,13.828,13.89,13.67,13.713,650372,0
2013-05-10,13.689,13.823,13.492,13.517,846635,0
2013-05-13,13.527,13.594,13.402,13.574,787737,0
2013-05-14,13.545,13.713,13.458,13.641,1179677,0
2013-05-15,13.589,13.645,13.372,13.555,757165,0
2013-05-16,13.507,13.569,13.289,13.339,670958,0
2013-05-17,13.334,13.467,13.23,13.367,1041684,0
2013-05-20,13.299,13.428,13.238,13.28,724208,0
2013-05-21,13.267,13.289,13.093,13.178,766506,0
2013-05-22,13.173,13.353,12.847,12.933,956826,0
2013-05-23,12.804,13.243,12.737,13.207,774999,0
2013-05-24,13.168,13.304,13.121,13.289,727860,0
2013-05-28,13.439,13.912,13.439,13.886,1075597,0
2013-05-29,13.784,13.856,13.535,13.818,684121,0
2013-05-30,13.808,13.917,13.645,13.808,961327,0
2013-05-31,13.743,13.899,13.658,13.665,601955,0
2013-06-03,13.662,13.851,13.436,13.753,1074864,0
2013-06-04,13.768,13.881,13.406,13.675,1089193,0
2013-06-05,13.617,13.763,13.535,13.641,503468,0
2013-06-06,13.617,13.808,13.613,13.772,555218,0
2013-06-07,13.894,14.058,13.861,13.997,405547,0
2013-06-10,14.016,16.841,13.912,16.503,6177483,0
2013-06-11,16.559,17.502,16.442,17.248,4186822,0
2013-06-12,17.458,17.467,16.668,16.982,4602858,0
2013-06-13,17.065,17.243,16.659,17.191,2064259,0
2013-06-14,17.214,17.962,17.105,17.944,1527938,0
2013-06-17,18.033,19.197,17.931,19.047,3455852,0
2013-06-18,18.981,19.192,18.538,18.556,2747378,0
2013-06-19,18.574,18.589,18.345,18.397,2023158,0
2013-06-20,18.207,18.548,17.971,18.377,1473985,0
2013-06-21,18.372,18.56,17.941,18.509,2804992,0
2013-06-24,18.283,18.617,18.184,18.293,1242016,0
2013-06-25,18.355,18.674,18.316,18.509,1198805,0
2013-06-26,18.604,19.013,18.509,18.972,1464216,0
2013-06-27,19.074,19.428,19.052,19.235,1454023,0
2013-06-28,19.134,19.38,18.923,18.923,5879798,0
2013-07-01,19.043,19.64,19.033,19.517,1493584,0
2013-07-02,19.635,20.342,19.559,20.139,1816256,0
2013-07-03,20.237,20.482,20.043,20.168,607541,0
2013-07-05,20.411,20.572,20.217,20.563,1170932,0
2013-07-08,20.606,20.849,20.144,20.222,1249342,0
2013-07-09,19.409,19.968,18.942,19.771,2770462,0
2013-07-10,19.832,20.492,19.832,20.185,2198959,0
2013-07-11,20.308,20.38,20.163,20.242,1328326,0
2013-07-12,20.185,20.52,20.144,20.385,964171,0
2013-07-15,20.448,20.53,20.213,20.318,724466,0
2013-07-16,20.293,20.43,20.176,20.385,762082,0
2013-07-17,20.482,20.596,20.362,20.42,764982,0
2013-07-18,20.415,20.54,20.323,20.535,1583547,0
2013-07-19,20.453,20.55,20.347,20.487,1247216,0
2013-07-22,20.568,21.029,20.545,20.714,1368782,0
2013-07-23,20.739,20.868,20.61,20.788,991997,0
2013-07-24,20.783,20.934,20.516,20.77,1004509,0
2013-07-25,20.655,20.973,20.54,20.864,1333972,0
2013-07-26,20.669,20.924,20.66,20.826,1188883,0
2013-07-29,20.761,20.839,20.512,20.752,680725,0
2013-07-30,20.77,20.803,20.497,20.627,1325353,0
2013-07-31,20.669,20.953,20.637,20.743,1388094,0
2013-08-01,21.214,21.595,21.006,21.353,3356597,0
2013-08-02,21.377,21.426,21.09,21.194,1254861,0
2013-08-05,21.095,21.228,20.803,21.194,2226120,0
2013-08-06,21.199,21.426,21.16,21.194,1539464,0
2013-08-07,21.194,21.387,21.105,21.27,1316568,0
2013-08-08,21.319,21.707,21.122,21.184,1328326,0
2013-08-09,21.214,21.329,21.025,21.118,1180969,0
2013-08-12,21.06,21.131,20.892,20.939,993696,0
2013-08-13,21.043,21.043,20.482,20.497,1405086,0
2013-08-14,20.411,20.983,20.39,20.704,1272272,0
2013-08-15,20.507,20.525,20.103,20.103,904946,0
2013-08-16,19.983,20.153,19.649,19.735,1513411,0
2013-08-19,19.666,20.053,19.666,19.895,1342231,0
2013-08-20,19.827,20.637,19.784,20.507,2510721,0
2013-08-21,20.492,20.54,20.121,20.298,746375,0
2013-08-22,20.298,20.669,20.261,20.563,1194285,0
2013-08-23,20.699,20.699,20.217,20.385,1047204,0
2013-08-26,20.448,20.883,20.257,20.637,1127632,0
2013-08-27,20.39,20.39,19.959,20.139,1099862,0
2013-08-28,20.058,20.313,20.058,20.194,1182097,0
2013-08-29,20.063,20.535,20.033,20.252,1164253,0
2013-08-30,20.158,20.257,19.635,19.78,1137655,0
2013-09-03,20.038,20.247,19.375,19.535,1164833,0
2013-09-04,19.513,19.956,19.503,19.867,1235194,0
2013-09-05,19.937,20.058,19.748,19.867,396725,0
2013-09-06,19.978,20.014,19.333,19.903,1214518,0
2013-09-09,19.959,20.477,19.847,20.337,1111752,0
2013-09-10,20.396,20.752,20.318,20.592,931910,0
2013-09-11,20.614,21.242,20.555,21.09,1280340,0
2013-09-12,20.963,20.998,20.563,20.826,1071411,0
2013-09-13,20.929,21.261,20.778,21.261,975436,0
2013-09-16,22.079,23.595,22.051,23.248,6134592,0
2013-09-17,23.403,23.403,21.169,21.627,3431651,0
2013-09-18,21.627,21.655,20.342,20.618,2824597,0
2013-09-19,20.641,20.704,20.199,20.318,1310915,0
2013-09-20,20.303,20.472,19.762,20.043,2536050,0
2013-09-23,19.922,20.357,19.852,20.252,1038044,0
2013-09-24,20.199,20.487,19.922,20.458,1012147,0
2013-09-25,20.411,20.798,20.093,20.308,941465,0
2013-09-26,20.274,20.448,19.983,20.337,628213,0
2013-09-27,20.163,20.181,19.862,19.886,934893,0
2013-09-30,19.428,20.222,19.207,20.158,3449488,0
2013-10-01,20.185,21.038,20.176,21.006,1728354,0
2013-10-02,20.92,21.075,20.743,20.9,1479412,0
2013-10-03,20.905,21.282,20.627,20.883,3877117,0
2013-10-04,20.778,21.251,20.761,21.06,1602655,0
2013-10-07,20.854,20.993,20.66,20.892,952503,0
2013-10-08,20.878,20.91,20.168,20.477,1508806,0
2013-10-09,20.525,20.892,20.252,20.818,1280629,0
2013-10-10,20.983,21.174,20.823,21.09,721493,0
2013-10-11,21.006,21.444,20.983,21.431,957393,0
2013-10-14,21.411,21.961,21.165,21.805,881823,0
2013-10-15,21.872,22.079,21.282,21.295,1034886,0
2013-10-16,21.334,21.575,21.275,21.551,634724,0
2013-10-17,21.397,21.815,21.397,21.778,767778,0
2013-10-18,22.089,22.089,21.673,21.89,759710,0
2013-10-21,21.881,21.905,21.498,21.637,719794,0
2013-10-22,21.646,22.06,21.646,21.956,837669,0
2013-10-23,21.815,21.938,21.744,21.881,594392,0
2013-10-24,21.989,22.248,21.928,22.126,526040,0
2013-10-25,22.215,22.33,21.928,22.136,551628,0
2013-10-28,22.197,22.197,21.664,21.872,688793,0
2013-10-29,21.89,22.069,21.344,21.57,749356,0
2013-10-30,21.637,21.749,21.421,21.503,987120,0
2013-10-31,22.885,24.998,22.31,24.471,4689061,0
2013-11-01,24.607,24.998,23.572,23.653,2411257,0
2013-11-04,23.854,24.343,23.468,24.32,1812861,0
2013-11-05,24.28,24.343,23.35,23.595,1253164,0
2013-11-06,23.685,23.685,23.177,23.438,1699560,0
2013-11-07,23.53,23.53,22.606,22.72,1172721,0
2013-11-08,22.7,24.514,22.691,24.444,1678244,0
2013-11-11,24.387,24.922,24.174,24.736,1020451,0
2013-11-12,24.501,24.641,23.771,24.058,1864244,0
2013-11-13,24.045,24.481,23.846,24.358,893651,0
2013-11-14,24.377,25.174,24.1,24.926,673929,0
2013-11-15,24.887,24.979,24.425,24.818,683697,0
2013-11-18,24.021,24.837,23.726,24.358,3037571,0
2013-11-19,24.509,24.713,23.795,23.905,1135533,0
2013-11-20,23.901,24.198,23.698,23.776,725595,0
2013-11-21,24.001,25.334,23.887,25.253,1460547,0
2013-11-22,25.372,25.372,24.641,24.945,737203,0
2013-11-25,24.907,24.907,24.15,24.781,1083093,0
2013-11-26,24.823,25.272,24.547,25.196,1119820,0
2013-11-27,25.201,25.201,24.902,25.179,702676,0
2013-11-29,25.347,25.418,24.852,25.093,366053,0
2013-12-02,25.06,25.165,24.768,24.808,1024697,0
2013-12-03,24.704,25.065,24.57,24.961,1638211,0
2013-12-04,24.897,25.093,24.363,24.781,1246979,0
2013-12-05,24.709,24.857,24.387,24.453,1285437,0
2013-12-06,24.823,25.098,24.439,24.979,861790,0
2013-12-09,25.381,25.941,25.319,25.376,2075258,0
2013-12-10,25.282,25.622,24.979,24.988,1352787,0
2013-12-11,25.108,25.14,24.063,24.501,1128531,0
2013-12-12,24.727,25.15,24.425,24.97,1346161,0
2013-12-13,25.098,26.115,24.965,26.084,2225200,0
2013-12-16,26.459,26.7,25.936,26.111,1399841,0
2013-12-17,26.16,26.165,25.714,26.036,988603,0
2013-12-18,25.992,26.2,25.574,26.074,1206668,0
2013-12-19,26.128,26.2,25.777,25.903,945965,0
2013-12-20,25.982,26.676,25.885,26.627,2398886,0
2013-12-23,26.835,27.147,26.484,26.637,1096464,0
2013-12-24,26.572,26.932,26.474,26.685,363571,0
2013-12-26,26.815,27.076,26.564,26.865,589951,0
2013-12-27,27.036,27.472,26.479,26.771,733252,0
2013-12-30,26.787,26.973,26.378,26.564,1052725,0
2013-12-31,26.512,26.671,26.304,26.309,1569534,0
2014-01-02,26.281,26.309,25.098,25.603,2706338,0
2014-01-03,25.574,25.659,25.437,25.564,1242121,0
2014-01-06,25.667,25.82,25.113,25.16,1352108,0
2014-01-07,25.192,25.671,25.192,25.594,1228731,0
2014-01-08,25.65,25.733,25.224,25.613,633057,0
2014-01-09,25.631,26.373,25.603,26.045,719261,0
2014-01-10,25.951,26.055,25.613,25.978,503111,0
2014-01-13,25.978,26.165,25.367,25.574,554451,0
2014-01-14,25.622,26.599,25.537,26.479,505534,0
2014-01-15,26.479,26.517,25.857,25.997,428871,0
2014-01-16,25.959,26.656,25.931,26.43,324142,0
2014-01-17,26.41,26.43,26.045,26.243,347439,0
2014-01-21,26.42,27.175,26.147,26.845,628412,0
2014-01-22,26.995,27.296,26.44,26.805,733778,0
2014-01-23,26.695,26.695,25.941,26.328,1139440,0
2014-01-24,26.084,26.084,25.432,25.743,568262,0
2014-01-27,25.782,25.848,25.084,25.206,930778,0
2014-01-28,25.179,25.497,24.736,25.263,1088264,0
2014-01-29,24.907,26.363,24.867,25.762,836899,0
2014-01-30,25.997,26.724,25.714,26.347,1030020,0
2014-01-31,25.8,26.554,25.782,26.347,470033,0
2014-02-03,26.363,26.564,25.469,25.603,730608,0
2014-02-04,25.733,26.43,25.396,25.969,535538,0
2014-02-05,25.762,26.355,25.527,25.951,956817,0
2014-02-06,26.093,26.44,26.074,26.373,1328980,0
2014-02-07,26.45,27.486,26.272,26.951,1395905,0
2014-02-10,27.365,28.928,26.41,26.58,2773966,0
2014-02-11,25.442,27.787,23.726,27.296,2980579,0
2014-02-12,27.702,28.542,26.902,27.382,1644087,0
2014-02-13,27.401,28.287,27.232,27.938,1468059,0
2014-02-14,28.248,28.749,27.948,28.579,815431,0
2014-02-18,28.823,29.699,28.769,29.192,1274545,0
2014-02-19,29.182,29.511,28.899,28.918,633208,0
2014-02-20,29.116,29.409,28.652,28.851,1082148,0
2014-02-21,28.908,29.266,28.455,29.219,821461,0
2014-02-24,29.389,29.87,29.323,29.511,852052,0
2014-02-25,29.662,29.67,29.116,29.455,615815,0
2014-02-26,29.576,30.227,29.445,30.189,616051,0
2014-02-27,30.179,30.256,29.595,29.707,482758,0
2014-02-28,29.767,30.142,29.605,29.944,640387,0
2014-03-03,29.595,29.87,28.749,29.455,814026,0
2014-03-04,29.737,30.237,29.455,29.887,1446553,0
2014-03-05,30.021,30.838,29.896,30.697,754665,0
2014-03-06,30.783,30.915,30.049,30.227,542264,0
2014-03-07,30.489,30.838,29.991,30.227,881394,0
2014-03-10,30.227,30.48,29.445,29.662,781706,0
2014-03-11,29.776,29.851,28.542,28.832,1225187,0
2014-03-12,28.625,28.823,27.814,28.635,667162,0
2014-03-13,28.785,29.107,28.143,28.202,771025,0
2014-03-14,28.071,28.143,27.421,27.824,829649,0
2014-03-17,28.032,28.38,27.787,27.834,663114,0
2014-03-18,28.173,28.899,28.071,28.785,1198887,0
2014-03-19,28.993,29.482,28.617,28.729,848831,0
2014-03-20,28.579,28.956,28.371,28.57,358554,0
2014-03-21,28.749,29.124,28.513,28.88,1176303,0
2014-03-24,29.058,29.418,26.459,27.502,1683957,0
2014-03-25,27.666,28.474,27.531,28.436,782781,0
2014-03-26,28.672,28.823,27.022,27.041,632099,0
2014-03-27,26.865,26.892,24.509,24.727,3422152,0
2014-03-28,24.69,25.667,24.671,25.413,1188623,0
2014-03-31,26.564,27.267,26.064,27.166,1342431,0
2014-04-01,27.335,27.59,26.58,27.156,1184827,0
2014-04-02,27.345,27.449,27.041,27.166,1345825,0
2014-04-03,27.194,27.627,27.071,27.531,633556,0
2014-04-04,27.692,27.834,25.704,25.79,1034672,0
2014-04-07,25.497,25.762,23.934,24.198,1715171,0
2014-04-08,24.189,25.065,23.776,24.736,1266433,0
2014-04-09,24.745,25.065,24.348,25.027,1050483,0
2014-04-10,25.065,25.224,24.444,24.481,1006597,0
2014-04-11,24.198,24.509,23.85,23.951,871666,0
2014-04-14,24.198,24.491,24.021,24.236,926323,0
2014-04-15,24.256,24.303,22.7,23.302,1496523,0
2014-04-16,23.569,23.934,23.302,23.878,1308124,0
2014-04-17,23.878,24.547,23.604,24.32,1295427,0
2014-04-21,24.651,25.244,24.216,24.537,1292603,0
2014-04-22,24.556,24.772,24.377,24.547,1070938,0
2014-04-23,24.592,24.818,23.915,24.329,954153,0
2014-04-24,24.491,24.491,23.698,24.387,664865,0
2014-04-25,24.207,24.537,24.001,24.444,767278,0
2014-04-28,24.491,24.68,23.67,23.924,654844,0
2014-04-29,23.924,24.226,23.756,23.971,532644,0
2014-04-30,23.981,24.907,23.785,24.847,1359957,0
2014-05-01,24.847,24.847,23.106,23.971,1652012,0
2014-05-02,23.971,24.547,23.653,24.283,944426,0
2014-05-05,24.031,24.528,23.981,24.471,776710,0
2014-05-06,24.293,24.575,23.991,24.021,690373,0
2014-05-07,24.011,24.444,23.54,24.276,699898,0
2014-05-08,24.276,24.97,24.198,24.501,1107475,0
2014-05-09,24.358,25.206,24.329,25.17,884051,0
2014-05-12,25.244,26.128,25.206,25.959,1729602,0
2014-05-13,25.978,26.373,25.733,25.903,822435,0
2014-05-14,25.848,25.987,25.3,25.574,836530,0
2014-05-15,25.554,25.752,25.17,25.537,1269888,0
2014-05-16,25.478,25.782,25.14,25.685,753728,0
2014-05-19,25.564,26.787,25.46,26.753,1064198,0
2014-05-20,26.753,26.753,26.363,26.459,1286194,0
2014-05-21,26.479,26.987,26.393,26.855,746992,0
2014-05-22,26.892,27.232,26.763,27.071,660944,0
2014-05-23,27.081,27.335,26.941,27.325,489955,0
2014-05-27,27.656,28.005,27.325,27.411,515894,0
2014-05-28,27.411,27.411,26.941,27.147,713281,0
2014-05-29,27.286,27.646,27.061,27.59,1136513,0
2014-05-30,27.646,27.692,27.091,27.365,700586,0
2014-06-02,27.531,28.08,26.771,28.071,1322991,0
2014-06-03,27.908,28.005,27.666,27.918,746452,0
2014-06-04,27.89,28.287,27.741,28.032,965196,0
2014-06-05,28.38,28.729,27.986,28.729,902940,0
2014-06-06,28.729,29.52,28.729,29.313,886008,0
2014-06-09,29.539,30.066,29.228,29.549,1044763,0
2014-06-10,29.549,29.699,28.88,29.399,722662,0
2014-06-11,29.339,29.399,28.899,29.011,695877,0
2014-06-12,29.001,29.068,28.306,28.522,744176,0
2014-06-13,28.532,28.68,28.051,28.522,593819,0
2014-06-16,28.522,28.813,28.277,28.589,529806,0
2014-06-17,28.493,29.124,28.287,28.947,696809,0
2014-06-18,28.965,29.107,28.532,28.947,1251049,0
2014-06-19,29.107,29.428,28.823,29.172,653517,0
2014-06-20,29.162,31.433,29.107,31.283,3836984,0
2014-06-23,32.411,32.431,30.765,31.057,2499764,0
2014-06-24,31.075,31.809,30.519,30.575,1210868,0
2014-06-25,30.407,31.367,30.378,31.357,796973,0
2014-06-26,31.508,31.603,31.082,31.102,788536,0
2014-06-27,30.98,31.489,30.906,31.406,815192,0
2014-06-30,31.525,31.838,31.131,31.205,1059448,0
2014-07-01,31.318,31.867,31.318,31.415,986377,0
2014-07-02,31.415,31.498,30.04,30.113,1651596,0
2014-07-03,30.274,30.867,30.217,30.756,599434,0
2014-07-07,30.631,30.756,28.56,28.777,2410308,0
2014-07-08,28.371,28.426,26.922,27.277,3896747,0
2014-07-09,27.277,27.619,26.715,27.522,1592640,0
2014-07-10,26.695,27.306,26.393,27.194,1257550,0
2014-07-11,27.232,27.656,27.022,27.502,1267821,0
2014-07-14,27.75,27.898,27.512,27.864,775287,0
2014-07-15,27.986,28.173,27.627,27.806,1107919,0
2014-07-16,27.928,27.966,27.138,27.431,917721,0
2014-07-17,27.241,27.496,27.061,27.091,1050566,0
2014-07-18,27.156,27.908,27.156,27.722,826573,0
2014-07-21,27.541,27.541,26.666,27.129,1069530,0
2014-07-22,27.365,27.382,26.289,26.498,1264651,0
2014-07-23,26.656,27.778,26.41,27.335,880399,0
2014-07-24,27.431,30.293,27.411,30.189,3682893,0
2014-07-25,30.001,30.999,29.887,30.358,1770216,0
2014-07-28,30.378,30.613,29.576,30.397,1335735,0
2014-07-29,30.387,30.801,30.066,30.434,1009467,0
2014-07-30,30.519,30.829,30.179,30.556,972522,0
2014-07-31,27.986,29.237,26.627,28.013,3031558,0
2014-08-01,28.099,28.861,27.864,28.749,1280698,0
2014-08-04,28.785,30.896,28.749,29.906,2398359,0
2014-08-05,29.339,29.549,28.513,28.72,1367604,0
2014-08-06,28.455,29.369,28.316,29.068,1013381,0
2014-08-07,29.048,29.219,28.57,28.861,1892007,0
2014-08-08,29.011,29.011,28.446,28.72,822548,0
2014-08-11,28.803,28.813,28.124,28.39,1029263,0
2014-08-12,28.248,28.371,27.531,27.806,1281823,0
2014-08-13,27.938,28.143,26.865,28.023,1437679,0
2014-08-14,28.183,28.918,28.134,28.579,752051,0
2014-08-15,28.532,28.861,28.202,28.409,812587,0
2014-08-18,29.078,29.539,28.813,28.937,992318,0
2014-08-19,29.097,29.662,28.842,28.89,664909,0
2014-08-20,28.803,28.871,28.051,28.202,576776,0
2014-08-21,28.306,28.908,28.192,28.769,742935,0
2014-08-22,28.662,28.749,27.995,28.306,738192,0
2014-08-25,28.552,28.552,28.023,28.192,515843,0
2014-08-26,28.277,28.552,28.013,28.522,709627,0
2014-08-27,28.579,28.947,28.503,28.803,543163,0
2014-08-28,28.645,28.823,28.287,28.652,535478,0
2014-08-29,28.813,28.974,28.652,28.956,450892,0
2014-09-02,28.759,29.767,28.729,29.576,909264,0
2014-09-03,29.68,30.707,29.52,30.66,2101837,0
2014-09-04,30.565,31.187,30.489,30.746,2039835,0
2014-09-05,30.66,30.66,29.851,30.417,1888406,0
2014-09-08,30.425,30.896,29.887,30.011,980090,0
2014-09-09,29.916,30.066,29.313,29.349,900831,0
2014-09-10,29.293,29.482,28.739,28.89,1165785,0
2014-09-11,28.739,29.822,28.729,29.455,1519682,0
2014-09-12,29.501,29.595,28.399,28.446,1397052,0
2014-09-15,28.446,28.635,27.938,28.503,1344447,0
2014-09-16,28.503,28.635,28.09,28.607,1115154,0
2014-09-17,28.729,28.729,27.787,28.287,959187,0
2014-09-18,28.38,28.617,28.09,28.134,809244,0
2014-09-19,28.143,28.192,27.421,27.683,2865937,0
2014-09-22,28.124,28.493,27.938,28.183,1482825,0
2014-09-23,28.061,28.231,27.673,27.702,636984,0
2014-09-24,27.731,28.68,27.581,28.464,1157193,0
2014-09-25,28.306,28.353,27.551,27.673,655501,0
2014-09-26,27.692,28.134,27.571,28.061,572465,0
2014-09-29,26.666,27.411,26.58,27.184,1211445,0
2014-09-30,27.184,27.184,26.253,26.347,1733883,0
2014-10-01,26.195,26.41,25.386,25.772,2144291,0
2014-10-02,25.733,25.848,25.074,25.432,1110928,0
2014-10-03,25.752,26.43,25.714,26.064,693279,0
2014-10-06,26.215,26.536,25.83,25.848,1221232,0
2014-10-07,25.724,26.243,25.432,25.432,886469,0
2014-10-08,25.432,25.714,24.216,25.675,1810328,0
2014-10-09,25.839,26.064,24.837,24.907,626303,0
2014-10-10,24.781,25.406,24.416,24.444,1001252,0
2014-10-13,24.481,24.828,23.841,23.869,1240705,0
2014-10-14,24.058,24.329,22.955,23.04,1357565,0
2014-10-15,22.672,23.482,22.182,23.267,1663172,0
2014-10-16,22.842,23.68,22.625,23.577,1100369,0
2014-10-17,23.961,24.491,23.831,24.312,1008063,0
2014-10-20,24.189,24.877,23.944,24.867,1089472,0
2014-10-21,24.998,26.995,24.917,26.695,2282661,0
2014-10-22,26.922,27.258,26.036,26.045,890481,0
2014-10-23,26.44,27.012,26.233,26.44,584389,0
2014-10-24,26.517,26.902,26.185,26.656,472846,0
2014-10-27,26.355,26.45,25.8,26.318,1018493,0
2014-10-28,26.479,27.512,26.469,27.512,710924,0
2014-10-29,27.486,27.759,27.012,27.457,813440,0
2014-10-30,26.118,29.455,26.118,28.09,2261880,0
2014-10-31,28.72,29.097,28.192,28.974,996634,0
2014-11-03,28.918,29.038,28.032,28.277,1009646,0
2014-11-04,28.239,29.162,28.051,28.785,780481,0
2014-11-05,29.011,29.011,28.344,28.785,724658,0
2014-11-06,28.813,29.237,28.729,29.212,824569,0
2014-11-07,29.275,29.501,28.861,29.124,932711,0
2014-11-10,29.078,29.653,28.965,29.653,830475,0
2014-11-11,29.585,29.615,28.983,29.349,480047,0
2014-11-12,29.256,29.793,29.153,29.727,404476,0
2014-11-13,29.576,29.615,29.097,29.134,791504,0
2014-11-14,29.097,29.644,28.729,28.947,675244,0
2014-11-17,28.965,29.473,28.785,28.88,546043,0
2014-11-18,28.947,29.349,28.68,28.956,413586,0
2014-11-19,28.729,29.116,28.455,28.832,580439,0
2014-11-20,28.662,28.662,28.08,28.599,548242,0
2014-11-21,29.107,29.212,28.071,28.267,542793,0
2014-11-24,28.296,28.455,27.864,28.051,750514,0
2014-11-25,28.124,28.399,27.844,28.032,460649,0
2014-11-26,28.09,28.143,27.365,27.872,561946,0
2014-11-28,27.844,28.344,27.824,28.134,443844,0
2014-12-01,28.042,28.051,27.232,27.249,547777,0
2014-12-02,27.286,27.948,27.286,27.864,435278,0
2014-12-03,27.882,28.409,27.619,28.192,536545,0
2014-12-04,28.239,29.038,28.143,28.871,735194,0
2014-12-05,29.011,29.202,28.759,28.918,556617,0
2014-12-08,28.635,28.937,27.948,28.109,659887,0
2014-12-09,27.722,29.925,27.541,29.699,1236742,0
2014-12-10,29.492,29.851,29.021,29.172,564844,0
2014-12-11,29.313,29.776,27.59,27.702,1429875,0
2014-12-12,27.365,27.411,26.873,27.041,1242336,0
2014-12-15,27.184,27.204,26.498,26.763,874697,0
2014-12-16,26.589,27.032,26.215,26.536,1234423,0
2014-12-17,26.599,27.325,26.41,27.306,1142614,0
2014-12-18,27.759,28.192,27.59,28.183,653459,0
2014-12-19,28.221,28.371,27.673,28.202,1196179,0
2014-12-22,28.183,28.258,27.646,28.124,543786,0
2014-12-23,28.296,28.344,27.844,28.202,557764,0
2014-12-24,28.287,28.69,28.211,28.231,328221,0
2014-12-26,28.353,28.447,27.956,28.344,316783,0
2014-12-29,28.267,28.636,28.163,28.4,535181,0
2014-12-30,28.372,28.543,27.985,28.192,611085,0
2014-12-31,28.231,28.4,27.664,27.7,715619,0
2015-01-02,27.863,28.116,27.047,27.464,716180,0
2015-01-05,27.255,27.438,26.946,27.388,793327,0
2015-01-06,27.493,27.617,26.81,27.237,1093790,0
2015-01-07,27.438,27.493,26.974,27.237,700185,0
2015-01-08,27.501,28.296,27.501,28.258,1179827,0
2015-01-09,28.202,28.571,28.116,28.248,726112,0
2015-01-12,28.287,28.9,28.231,28.843,1317988,0
2015-01-13,29.307,29.93,28.94,29.327,1109475,0
2015-01-14,28.92,29.544,28.843,29.506,572607,0
2015-01-15,29.629,29.702,28.391,28.4,1038934,0
2015-01-16,28.326,28.682,28.296,28.58,866750,0
2015-01-20,28.682,29.327,28.4,29.279,435923,0
2015-01-21,28.986,29.629,28.93,29.572,419961,0
2015-01-22,29.818,29.818,29.27,29.762,585331,0
2015-01-23,29.675,29.732,29.118,29.175,342999,0
2015-01-26,29.648,30.764,29.553,30.261,1001101,0
2015-01-27,29.58,29.648,28.306,28.996,1228476,0
2015-01-28,29.024,29.327,28.353,28.437,422685,0
2015-01-29,28.504,28.92,28.109,28.92,401965,0
2015-01-30,28.608,29.004,28.163,28.231,448957,0
2015-02-02,28.41,28.796,27.917,28.456,533323,0
2015-02-03,28.608,29.232,28.427,29.051,579138,0
2015-02-04,28.959,29.205,28.92,29.081,474184,0
2015-02-05,29.155,29.343,28.882,29.024,736409,0
2015-02-06,29.147,29.288,28.771,28.815,478541,0
2015-02-09,28.626,28.815,28.258,28.465,1087426,0
2015-02-10,28.645,29.476,27.975,28.892,1939111,0
2015-02-11,28.778,29.553,28.618,29.422,1033127,0
2015-02-12,29.648,31.102,29.58,31.065,2596606,0
2015-02-13,31.048,31.048,30.432,30.735,926467,0
2015-02-17,30.659,31.265,30.546,31.197,1027766,0
2015-02-18,31.197,31.662,30.764,31.643,567132,0
2015-02-19,31.585,31.925,31.275,31.764,696614,0
2015-02-20,31.734,33.079,31.028,33.069,1412974,0
2015-02-23,33.03,33.91,32.416,33.483,2575719,0
2015-02-24,33.448,33.502,32.379,32.521,1180213,0
2015-02-25,32.436,32.445,31.971,32.248,526729,0
2015-02-26,32.521,33.257,32.473,33.079,944454,0
2015-02-27,33.02,33.239,32.407,32.568,593719,0
2015-03-02,32.641,32.908,31.905,32.803,1289717,0
2015-03-03,32.596,32.861,31.889,32.077,466515,0
2015-03-04,31.841,32.01,31.151,31.481,752415,0
2015-03-05,31.652,31.744,30.611,30.8,892400,0
2015-03-06,30.432,30.828,29.722,30.611,1607678,0
2015-03-09,30.659,30.755,29.997,30.139,636342,0
2015-03-10,29.685,30.376,29.629,29.949,543547,0
2015-03-11,29.997,30.205,29.572,30.055,579734,0
2015-03-12,30.29,30.716,30.158,30.669,539843,0
2015-03-13,30.546,30.649,30.234,30.366,701522,0
2015-03-16,30.366,30.583,30.082,30.395,492227,0
2015-03-17,30.224,30.696,30.224,30.527,450114,0
2015-03-18,30.487,31.131,30.036,30.952,433292,0
2015-03-19,30.828,31.471,30.706,31.075,501434,0
2015-03-20,31.216,31.434,30.828,31.416,663852,0
2015-03-23,31.339,31.461,30.782,30.791,649356,0
2015-03-24,30.706,30.706,30.253,30.469,451279,0
2015-03-25,30.469,30.686,29.94,30.027,381657,0
2015-03-26,29.997,30.328,29.78,30.235,501753,0
2015-03-27,30.206,30.425,29.93,30.225,417160,0
2015-03-30,30.425,30.898,30.347,30.811,357672,0
2015-03-31,30.623,31.229,29.949,31.135,1321311,0
2015-04-01,30.955,31.135,30.082,30.489,576009,0
2015-04-02,30.433,30.698,29.599,29.797,655013,0
2015-04-06,29.494,29.731,29.088,29.701,546580,0
2015-04-07,29.665,29.761,28.973,29.058,333718,0
2015-04-08,29.107,29.78,28.906,29.638,279303,0
2015-04-09,29.561,29.789,29.124,29.43,299036,0
2015-04-10,29.533,30.082,29.333,29.921,436040,0
2015-04-13,29.94,29.94,29.447,29.513,381721,0
2015-04-14,29.619,29.628,28.936,29.021,493631,0
2015-04-15,29.124,29.153,28.641,28.737,495794,0
2015-04-16,28.718,28.936,28.262,28.659,402214,0
2015-04-17,28.281,28.422,27.807,28.206,798883,0
2015-04-20,27.968,28.395,27.59,27.93,1223039,0
2015-04-21,27.712,27.722,26.481,26.659,1940269,0
2015-04-22,26.659,27.037,26.384,26.859,1165145,0
2015-04-23,26.757,26.974,26.679,26.757,518524,0
2015-04-24,26.849,27.097,26.738,26.849,523769,0
2015-04-27,26.809,27.077,26.481,26.649,613770,0
2015-04-28,26.649,27.077,26.165,26.649,1184082,0
2015-04-29,26.538,26.747,26.175,26.185,542573,0
2015-04-30,26.165,26.878,26.165,26.499,1094323,0
2015-05-01,26.556,27.353,26.481,27.107,686022,0
2015-05-04,27.117,27.475,26.887,26.955,632652,0
2015-05-05,26.547,27.265,24.8,25.701,6103948,0
2015-05-06,25.749,26.185,25.502,25.855,2562956,0
2015-05-07,25.977,26.073,25.473,25.57,1421128,0
2015-05-08,25.599,25.787,25.401,25.57,2160061,0
2015-05-11,25.599,25.73,25.473,25.58,1127022,0
2015-05-12,25.532,25.636,25.009,25.096,1155667,0
2015-05-13,25.191,25.721,25.106,25.502,578121,0
2015-05-14,25.664,25.909,25.58,25.846,548374,0
2015-05-15,25.711,26.006,25.473,25.986,659232,0
2015-05-18,25.863,26.347,25.759,26.165,768255,0
2015-05-19,26.165,26.338,25.949,26.016,736651,0
2015-05-20,26.205,26.3,25.967,26.035,755109,0
2015-05-21,26.083,26.263,26.026,26.11,421065,0
2015-05-22,26.102,26.29,26.035,26.175,421382,0
2015-05-26,26.054,26.165,25.73,25.949,557714,0
2015-05-27,26.006,26.128,25.787,25.977,381615,0
2015-05-28,25.883,25.939,25.779,25.855,404631,0
2015-05-29,25.797,25.909,25.483,25.55,444163,0
2015-06-01,25.599,25.787,25.247,25.599,648596,0
2015-06-02,25.455,25.599,24.868,24.954,1041270,0
2015-06-03,24.98,25.437,24.927,25.153,505761,0
2015-06-04,24.936,25.247,24.736,24.927,541834,0
2015-06-05,24.918,25.522,24.718,25.465,657755,0
2015-06-08,25.58,25.58,25.199,25.227,552803,0
2015-06-09,25.199,25.256,24.48,25.019,1235713,0
2015-06-10,25.209,25.465,24.927,24.99,959531,0
2015-06-11,25.038,25.59,24.962,25.381,1028936,0
2015-06-12,25.304,25.418,24.936,24.954,706169,0
2015-06-15,24.689,24.878,24.574,24.709,496163,0
2015-06-16,24.64,24.927,24.546,24.67,436674,0
2015-06-17,24.709,24.8,24.564,24.699,545000,0
2015-06-18,24.791,25.067,24.591,24.898,476968,0
2015-06-19,25.038,25.957,25.009,25.502,919126,0
2015-06-22,24.233,25.646,23.464,24.137,2284840,0
2015-06-23,24.091,24.213,23.501,23.521,1081450,0
2015-06-24,23.429,23.57,23.171,23.2,735911,0
2015-06-25,23.219,23.257,22.858,23.01,1094639,0
2015-06-26,23.039,23.143,22.676,22.734,1716495,0
2015-06-29,22.753,22.906,22.381,22.4,796850,0
2015-06-30,22.609,22.676,21.991,22.011,1802947,0
2015-07-01,22.248,22.554,22.067,22.448,816284,0
2015-07-02,22.42,22.581,22.295,22.305,516178,0
2015-07-06,22.143,22.42,21.991,22.134,575315,0
2015-07-07,22.162,22.239,21.696,22.171,882251,0
2015-07-08,21.982,22.107,21.602,21.705,754413,0
2015-07-09,21.982,22.029,21.477,21.533,1027314,0
2015-07-10,21.8,22.114,21.734,22.097,812292,0
2015-07-13,22.162,22.906,22.153,22.828,927313,0
2015-07-14,22.773,22.838,22.535,22.791,513971,0
2015-07-15,22.781,22.781,22.134,22.23,566272,0
2015-07-16,22.429,23.493,22.248,23.22,1047271,0
2015-07-17,23.105,23.277,22.886,23.039,688554,0
2015-07-20,22.981,23.867,22.952,23.801,1214710,0
2015-07-21,23.801,23.99,23.372,23.466,759771,0
2015-07-22,23.543,23.924,23.372,23.533,453361,0
2015-07-23,23.629,23.629,23.039,23.105,516178,0
2015-07-24,22.971,23,22.475,22.676,443803,0
2015-07-27,22.475,22.867,22.258,22.572,359350,0
2015-07-28,22.658,23,22.344,22.981,508404,0
2015-07-29,22.896,23.067,22.658,22.753,765022,0
2015-07-30,22.485,22.563,21.896,22.239,1053364,0
2015-07-31,22.23,22.4,21.991,22.277,946537,0
2015-08-03,22.23,22.239,21.592,21.734,949044,0
2015-08-04,21.734,22.362,21.612,22.039,836032,0
2015-08-05,22.181,22.591,21.934,22.097,608089,0
2015-08-06,22.201,22.305,21.468,21.8,662680,0
2015-08-07,22.067,22.067,21.715,21.83,430570,0
2015-08-10,21.991,22.609,21.763,22.6,679728,0
2015-08-11,22.4,22.773,22.344,22.563,743400,0
2015-08-12,22.353,22.648,21.924,22.6,500422,0
2015-08-13,22.554,22.658,22.267,22.325,538656,0
2015-08-14,22.23,22.753,22.134,22.696,414287,0
2015-08-17,22.554,22.867,22.344,22.857,416808,0
2015-08-18,22.763,22.867,22.467,22.715,401998,0
2015-08-19,22.591,22.591,21.943,22.362,388447,0
2015-08-20,22.22,22.325,21.734,21.858,481094,0
2015-08-21,21.25,21.696,20.619,20.764,1061242,0
2015-08-24,19.677,20.259,19.173,19.583,856450,0
2015-08-25,20.4,20.497,19.231,19.26,1141808,0
2015-08-26,19.677,20.038,19.144,19.667,1020278,0
2015-08-27,19.963,20.563,19.829,20.345,995591,0
2015-08-28,20.239,20.878,20.239,20.745,828363,0
2015-08-31,20.676,20.838,20.457,20.745,760085,0
2015-09-01,20.296,20.545,19.583,19.687,1168176,0
2015-09-02,19.916,19.926,19.383,19.593,633719,0
2015-09-03,19.63,19.849,19.507,19.602,581723,0
2015-09-04,19.354,19.849,19.231,19.25,833510,0
2015-09-08,19.507,20.21,19.314,19.563,1279521,0
2015-09-09,19.717,19.8,19.031,19.07,824059,0
2015-09-10,19.134,19.25,18.831,18.841,954944,0
2015-09-11,18.851,19.021,18.507,18.707,702733,0
2015-09-14,18.821,18.821,18.393,18.517,573425,0
2015-09-15,18.478,18.658,18.346,18.603,833832,0
2015-09-16,18.611,18.983,18.421,18.944,628678,0
2015-09-17,18.877,19.124,18.677,18.736,642862,0
2015-09-18,18.458,18.765,18.327,18.556,1321118,0
2015-09-21,18.603,18.717,18.108,18.191,1113869,0
2015-09-22,17.928,18.069,17.27,17.298,1321118,0
2015-09-23,17.343,17.459,17.088,17.327,891075,0
2015-09-24,17.174,17.184,16.555,16.926,1846108,0
2015-09-25,17.052,17.052,16.602,16.689,1350846,0
2015-09-28,16.621,16.689,15.799,15.816,1428129,0
2015-09-29,15.846,15.846,15.453,15.645,1562677,0
2015-09-30,15.826,15.856,15.616,15.808,1004325,0
2015-10-01,15.808,16.477,15.74,16.277,1743366,0
2015-10-02,16.123,16.765,15.913,16.765,1272745,0
2015-10-05,16.918,17.578,16.841,17.522,1583191,0
2015-10-06,17.541,18.028,17.454,17.847,1175822,0
2015-10-07,17.98,18.228,17.827,18.164,855911,0
2015-10-08,18.2,18.785,18.164,18.679,659767,0
2015-10-09,18.87,21.552,18.862,20.806,3414037,0
2015-10-12,19.868,20.393,18.824,19.647,1605843,0
2015-10-13,19.456,20.038,19.226,19.32,664259,0
2015-10-14,19.379,19.753,19.246,19.265,695277,0
2015-10-15,19.275,19.37,18.679,19.168,647965,0
2015-10-16,19.197,19.275,18.844,19.178,781026,0
2015-10-19,19.025,19.119,18.43,18.689,657859,0
2015-10-20,18.623,18.91,18.412,18.613,453698,0
2015-10-21,18.373,18.574,17.935,18.106,780816,0
2015-10-22,18.155,18.556,18.077,18.508,860505,0
2015-10-23,18.689,19.838,18.327,19.54,1377395,0
2015-10-26,19.495,19.504,19.187,19.33,1167779,0
2015-10-27,19.187,19.388,18.393,18.795,817058,0
2015-10-28,18.795,19.878,18.776,19.725,1314103,0
2015-10-29,19.485,20.73,19.446,20.412,1348988,0
2015-10-30,20.412,20.999,20.26,20.825,1237964,0
2015-11-02,20.843,21.439,20.73,21.275,909680,0
2015-11-03,21.159,21.228,20.834,20.929,1078687,0
2015-11-04,21.026,21.228,20.768,21.026,928071,0
2015-11-05,21.063,21.342,20.863,21.247,633447,0
2015-11-06,21.14,22.069,21.14,21.84,821343,0
2015-11-09,21.811,22.05,21.312,21.601,819743,0
2015-11-10,21.552,22.759,21.552,22.5,1470036,0
2015-11-11,22.576,22.94,22.463,22.634,1108454,0
2015-11-12,22.356,22.576,21.112,21.159,782696,0
2015-11-13,21.14,21.532,20.979,21.13,863640,0
2015-11-16,21.093,21.247,20.759,21.209,490256,0
2015-11-17,21.247,22.003,21.017,21.083,926932,0
2015-11-18,21.169,22.013,21.073,21.984,619557,0
2015-11-19,21.964,22.53,21.84,22.385,769955,0
2015-11-20,22.586,22.999,22.404,22.979,1543563,0
2015-11-23,22.923,23.093,22.48,22.5,549161,0
2015-11-24,22.472,23.027,22.443,22.864,770478,0
2015-11-25,22.931,23.151,22.624,23.075,457880,0
2015-11-27,23.151,23.784,23.037,23.704,596997,0
2015-11-30,23.734,23.85,23.181,23.237,590417,0
2015-12-01,23.372,23.554,22.999,23.257,745951,0
2015-12-02,23.228,23.276,22.463,22.549,482110,0
2015-12-03,22.74,22.835,22.031,22.27,877539,0
2015-12-04,22.29,22.654,22.069,22.53,756795,0
2015-12-07,22.5,22.75,22.165,22.692,733296,0
2015-12-08,22.385,22.682,22.127,22.5,525525,0
2015-12-09,22.404,23.093,22.385,22.797,601905,0
2015-12-10,22.778,23.142,22.433,22.568,657783,0
2015-12-11,22.165,22.624,22.059,22.53,1681116,0
2015-12-14,22.52,22.644,22.194,22.338,1224797,0
2015-12-15,22.51,23.171,22.472,22.903,632717,0
2015-12-16,22.806,23.421,22.194,23.362,1056547,0
2015-12-17,23.485,23.564,22.069,22.069,1081403,0
2015-12-18,21.916,21.925,20.796,20.834,2192262,0
2015-12-21,20.825,20.873,20.108,20.518,2065572,0
2015-12-22,20.548,21.199,20.288,21.179,640756,0
2015-12-23,21.256,21.649,21.073,21.63,426755,0
2015-12-24,21.801,22.232,21.532,22.05,398485,0
2015-12-28,22.031,22.031,21.483,21.772,449043,0
2015-12-29,21.867,22.175,21.772,22.146,666341,0
2015-12-30,22.089,22.455,22.022,22.146,546469,0
2015-12-31,21.993,22.079,21.574,21.723,904378,0
2016-01-04,21.252,21.252,20.637,21.089,804060,0
2016-01-05,21.099,21.309,20.762,21.289,508456,0
2016-01-06,20.531,20.724,19.28,19.539,1148178,0
2016-01-07,18.992,19.102,18.397,18.588,918259,0
2016-01-08,18.617,18.742,17.559,17.617,1518158,0
2016-01-11,17.511,18.01,17.376,17.695,915798,0
2016-01-12,17.867,18.027,17.307,17.627,1005520,0
2016-01-13,17.887,18.089,16.559,16.685,1050268,0
2016-01-14,16.741,17.145,16.356,16.838,896718,0
2016-01-15,16.203,17.021,16.203,16.435,1073704,0
2016-01-19,16.705,16.847,15.828,16.271,939233,0
2016-01-20,15.943,16.04,14.973,15.771,1940127,0
2016-01-21,15.905,16.857,15.666,16.107,1109516,0
2016-01-22,16.415,17.08,16.387,16.78,1144543,0
2016-01-25,15.156,15.156,12.944,13.232,6139038,0
2016-01-26,13.434,13.672,13.279,13.378,3065688,0
2016-01-27,13.27,13.569,13.058,13.378,2507368,0
2016-01-28,13.511,13.682,13.067,13.185,1633836,0
2016-01-29,13.338,14.243,13.222,14.213,2440546,0
2016-02-01,14.002,14.213,13.511,14.04,1411479,0
2016-02-02,13.772,13.887,13.481,13.682,1440673,0
2016-02-03,13.953,14.095,13.291,13.953,1213237,0
2016-02-04,13.904,14.617,13.799,14.53,870733,0
2016-02-05,14.464,14.694,14.031,14.059,956142,0
2016-02-08,13.762,13.973,13.358,13.877,1213105,0
2016-02-09,13.682,13.968,13.53,13.829,1082098,0
2016-02-10,8.7509,11.338,8.674,9.615,7533645,0
2016-02-11,9.4626,9.52,8.8471,9.0683,2143946,0
2016-02-12,9.347,9.655,9.0106,9.0683,3386301,0
2016-02-16,9.2604,9.3374,8.6547,9.0971,2017190,0
2016-02-17,9.4055,10.329,9.3667,9.847,2414554,0
2016-02-18,9.799,9.847,9.3658,9.4239,1701916,0
2016-02-19,9.3955,9.3955,8.6644,8.7028,2598382,0
2016-02-22,8.8471,9.3857,8.7316,9.126,2799714,0
2016-02-23,9.0106,9.0106,8.7316,8.7413,1614130,0
2016-02-24,8.6836,8.9288,8.6065,8.7989,1775131,0
2016-02-25,8.8951,9.0585,8.722,9.0393,1504864,0
2016-02-26,9.2217,9.694,9.1644,9.4526,1517161,0
2016-02-29,9.53,10.01,9.4716,9.847,1386533,0
2016-03-01,9.857,10.03,9.75,9.838,1228540,0
2016-03-02,9.819,10.079,9.75,9.934,1283380,0
2016-03-03,9.934,10.444,9.857,10.364,1367459,0
2016-03-04,10.424,11.232,10.364,10.973,2014797,0
2016-03-07,10.925,11.953,10.798,11.79,2456387,0
2016-03-08,11.617,11.702,11.126,11.146,2092252,0
2016-03-09,11.232,11.751,11.166,11.57,1197793,0
2016-03-10,11.56,11.702,11.213,11.329,1916998,0
2016-03-11,11.55,12.069,11.444,12.06,1202230,0
2016-03-14,11.924,12.203,11.809,12.03,1223911,0
2016-03-15,11.914,11.919,11.097,11.126,904720,0
2016-03-16,11.126,11.924,11,11.828,1634633,0
2016-03-17,11.828,12.645,11.589,12.356,1934461,0
2016-03-18,12.433,12.557,11.904,12.135,2158646,0
2016-03-21,12.107,12.991,12.107,12.473,1811936,0
2016-03-22,12.356,12.508,12.242,12.356,1207893,0
2016-03-23,12.433,12.433,12.02,12.03,1457477,0
2016-03-24,11.963,12.743,11.869,12.703,1408984,0
2016-03-28,12.743,12.761,12.165,12.576,1912239,0
2016-03-29,12.586,13.556,12.511,13.546,2506599,0
2016-03-30,13.643,14.041,12.912,13.16,1590180,0
2016-03-31,13.13,13.546,13.023,13.421,2305482,0
2016-04-01,13.235,13.274,13.042,13.254,1009217,0
2016-04-04,13.235,13.497,13.051,13.264,1125836,0
2016-04-05,13.08,13.179,12.566,12.566,1069496,0
2016-04-06,12.093,12.79,12.045,12.761,1157725,0
2016-04-07,12.655,12.828,12.126,12.298,1237348,0
2016-04-08,12.53,13.042,12.53,12.828,911418,0
2016-04-11,12.887,13.179,12.635,12.887,625867,0
2016-04-12,12.976,13.393,12.713,13.226,884834,0
2016-04-13,13.383,13.71,13.24,13.662,1164085,0
2016-04-14,13.76,13.76,13.313,13.517,741727,0
2016-04-15,13.438,14.307,13.284,14.185,1192027,0
2016-04-18,13.982,14.051,13.625,13.76,887041,0
2016-04-19,13.886,14.359,13.76,13.953,1010347,0
2016-04-20,13.903,14.031,13.517,13.615,1170164,0
2016-04-21,13.75,14.283,13.68,13.866,1034525,0
2016-04-22,13.903,14.428,13.79,14.349,1001054,0
2016-04-25,14.264,14.264,13.556,13.74,1103887,0
2016-04-26,13.828,14.398,13.7,14.341,856841,0
2016-04-27,14.467,14.87,14.117,14.245,1677733,0
2016-04-28,14.205,15.502,13.899,15.145,2574808,0
2016-04-29,15.359,16.259,15.204,15.397,1811967,0
2016-05-02,15.427,15.465,14.767,15.251,1967094,0
2016-05-03,15.068,15.251,14.302,14.815,1130370,0
2016-05-04,14.767,15.251,14.165,14.369,1034548,0
2016-05-05,14.515,14.544,14.137,14.235,805229,0
2016-05-06,14.156,14.497,14.06,14.398,776197,0
2016-05-09,14.369,14.467,13.953,14.175,632112,0
2016-05-10,14.273,14.67,14.127,14.582,575693,0
2016-05-11,14.592,14.845,14.349,14.622,541862,0
2016-05-12,14.815,15.086,14.041,14.225,971114,0
2016-05-13,14.117,14.477,13.913,14.002,590349,0
2016-05-16,14.127,14.572,14.017,14.205,773725,0
2016-05-17,14.06,14.137,13.226,13.293,1397715,0
2016-05-18,13.303,13.923,13.296,13.383,1158360,0
2016-05-19,13.447,13.467,12.887,13.438,1011863,0
2016-05-20,13.477,13.765,13.353,13.634,757542,0
2016-05-23,13.68,14.641,13.586,14.165,900247,0
2016-05-24,14.235,14.572,14.099,14.448,822642,0
2016-05-25,14.515,14.932,14.398,14.738,682808,0
2016-05-26,14.874,14.907,14.359,14.632,439637,0
2016-05-27,14.592,14.835,14.408,14.777,563966,0
2016-05-31,14.893,15.174,14.636,14.777,977692,0
2016-06-01,14.748,15.048,14.175,15.009,1206948,0
2016-06-02,14.961,15.552,14.874,15.437,1550971,0
2016-06-03,15.455,15.577,15.019,15.445,1079975,0
2016-06-06,15.532,16.022,15.369,15.843,1291997,0
2016-06-07,15.882,16.507,15.649,16.394,1211761,0
2016-06-08,16.473,16.657,16.206,16.259,1479892,0
2016-06-09,16.086,16.299,15.649,15.823,894665,0
2016-06-10,15.522,15.795,15.397,15.542,868105,0
2016-06-13,15.465,15.552,14.825,14.865,747088,0
2016-06-14,14.835,15.068,14.554,14.981,850462,0
2016-06-15,15.009,15.437,14.825,14.855,866088,0
2016-06-16,14.68,14.902,14.408,14.865,583215,0
2016-06-17,14.902,15.096,14.563,14.815,1122741,0
2016-06-20,15.106,15.765,14.981,15.155,762327,0
2016-06-21,15.174,15.299,14.506,14.622,814016,0
2016-06-22,14.651,14.777,14.264,14.273,871632,0
2016-06-23,14.641,15.028,14.534,15.028,1327973,0
2016-06-24,13.953,14.418,13.393,13.447,3574645,0
2016-06-27,13.198,13.818,12.065,12.248,1520146,0
2016-06-28,13.147,13.772,12.364,12.463,1636388,0
2016-06-29,12.727,12.775,12.277,12.599,2280218,0
2016-06-30,12.618,12.747,12.298,12.707,2042035,0
2016-07-01,12.648,13.097,12.473,12.99,1929877,0
2016-07-05,12.932,12.932,11.886,12.13,1647722,0
2016-07-06,12.053,12.541,11.858,12.483,1193764,0
2016-07-07,12.579,12.999,12.55,12.747,1710333,0
2016-07-08,12.962,13.127,12.727,13.087,1732858,0
2016-07-11,13.215,13.332,12.957,13.137,1519364,0
2016-07-12,13.342,13.616,13.206,13.547,2883054,0
2016-07-13,13.654,13.702,13.402,13.547,1683666,0
2016-07-14,13.722,13.742,13.494,13.537,1325263,0
2016-07-15,13.712,14.21,13.597,14.181,3573923,0
2016-07-18,14.104,14.543,13.849,14.386,902977,0
2016-07-19,14.651,14.661,14.28,14.356,1010831,0
2016-07-20,14.396,14.758,14.211,14.485,735140,0
2016-07-21,14.504,14.806,14.299,14.446,886943,0
2016-07-22,14.436,14.553,14.181,14.28,1039860,0
2016-07-25,14.241,14.329,14.036,14.104,740063,0
2016-07-26,14.132,14.475,14.074,14.465,991128,0
2016-07-27,14.543,14.631,14.036,14.251,1511241,0
2016-07-28,13.897,13.897,12.962,13.616,2789601,0
2016-07-29,13.557,14.065,13.421,13.947,1076836,0
2016-08-01,14.065,14.084,13.752,13.957,875761,0
2016-08-02,13.957,14.084,13.644,13.712,833321,0
2016-08-03,13.682,14.475,13.664,14.338,787799,0
2016-08-04,14.386,14.885,14.338,14.71,1174050,0
2016-08-05,14.866,15.275,14.651,14.68,1260122,0
2016-08-08,14.719,15.227,14.601,15.139,1089151,0
2016-08-09,15.129,15.284,14.386,14.416,947777,0
2016-08-10,14.465,15.021,14.356,14.738,868740,0
2016-08-11,14.768,15.456,14.661,15.403,1138051,0
2016-08-12,15.344,15.344,14.846,15.041,889826,0
2016-08-15,15.051,15.383,14.846,14.856,861391,0
2016-08-16,14.856,15.403,14.856,15.119,1206316,0
2016-08-17,15.139,15.549,14.983,15.334,916911,0
2016-08-18,15.374,15.549,15.173,15.256,713592,0
2016-08-19,15.178,15.314,14.885,15.246,601785,0
2016-08-22,14.875,14.934,14.216,14.866,1222181,0
2016-08-23,14.943,15.359,14.943,15.188,998846,0
2016-08-24,15.158,15.158,14.719,14.758,514967,0
2016-08-25,14.71,16.067,14.641,15.862,2064732,0
2016-08-26,15.822,17.239,15.714,16.848,3329544,0
2016-08-29,17.415,17.512,17.004,17.014,1849130,0
2016-08-30,17.044,17.493,16.925,17.355,1524905,0
2016-08-31,17.355,17.395,16.858,17.102,887940,0
2016-09-01,17.092,17.58,17.058,17.57,1121553,0
2016-09-02,17.688,17.999,17.57,17.775,1637556,0
2016-09-06,17.884,18.274,17.659,18.167,1011502,0
2016-09-07,18.069,18.244,17.893,18.099,1248966,0
2016-09-08,18.089,18.195,17.923,18.039,910372,0
2016-09-09,17.775,17.834,17.083,17.22,1007763,0
2016-09-12,17.014,17.542,16.935,17.435,828407,0
2016-09-13,17.435,17.435,16.512,16.898,1384256,0
2016-09-14,16.858,17.17,16.633,17.083,871679,0
2016-09-15,17.19,17.728,17.15,17.453,704998,0
2016-09-16,18.429,18.652,17.766,17.999,1968349,0
2016-09-19,17.824,18.343,17.815,18.079,1850492,0
2016-09-20,18.294,18.509,17.737,17.824,1775283,0
2016-09-21,18.763,19.046,18.449,18.753,3054078,0
2016-09-22,18.86,18.899,18.469,18.763,1786760,0
2016-09-23,19.309,19.651,19.056,19.407,1874471,0
2016-09-26,19.202,19.318,18.479,18.489,1050362,0
2016-09-27,18.459,18.459,17.844,18.274,1770305,0
2016-09-28,18.43,18.666,18.157,18.52,789345,0
2016-09-29,18.48,18.766,18.137,18.333,959618,0
2016-09-30,19,19.512,18.555,18.578,1725109,0
2016-10-03,19.03,19.03,18.411,18.45,1380234,0
2016-10-04,18.559,18.814,18.284,18.54,1055112,0
2016-10-05,18.775,18.824,17.469,17.822,2038776,0
2016-10-06,17.951,18.696,17.744,18.294,1584565,0
2016-10-07,18.264,18.775,17.989,18.746,2036283,0
2016-10-10,18.981,19.374,18.854,19.354,1696526,0
2016-10-11,19.158,19.374,18.962,19.226,1443425,0
2016-10-12,19.197,19.354,18.863,19.217,773167,0
2016-10-13,18.902,19.472,18.195,18.844,1491143,0
2016-10-14,18.972,19.344,18.972,19.305,1180507,0
2016-10-17,19.472,19.835,19.236,19.54,1215438,0
2016-10-18,19.954,20.227,19.835,20.011,1002207,0
2016-10-19,20.041,20.64,19.944,20.523,1192668,0
2016-10-20,20.267,20.307,19.276,19.698,1938327,0
2016-10-21,19.403,19.492,18.981,19.433,1902027,0
2016-10-24,19.708,19.983,19.217,19.492,1428756,0
2016-10-25,19.354,19.374,18.794,18.834,939831,0
2016-10-26,18.666,19.08,18.647,18.932,1253925,0
2016-10-27,18.962,18.962,18.304,18.411,895228,0
2016-10-28,18.402,18.618,18.117,18.353,1244023,0
2016-10-31,18.304,18.362,17.695,17.812,2016897,0
2016-11-01,17.931,17.979,17.047,17.34,2817418,0
2016-11-02,17.194,18.736,16.752,18.088,2895743,0
2016-11-03,17.959,18.314,17.214,17.39,1699165,0
2016-11-04,17.449,18.171,17.4,17.616,1136590,0
2016-11-07,18.028,18.137,17.484,17.891,1769761,0
2016-11-08,17.773,18.47,17.626,18.411,1376938,0
2016-11-09,18.205,18.952,17.981,18.676,1704696,0
2016-11-10,18.872,19.619,18.872,19.04,2053775,0
2016-11-11,18.952,19.334,18.756,19.03,1560257,0
2016-11-14,19.305,19.766,19.106,19.433,1354481,0
2016-11-15,19.344,19.747,19.108,19.708,829892,0
2016-11-16,19.786,20.679,19.738,20.061,1328300,0
2016-11-17,20.14,21.494,20.14,20.945,1344740,0
2016-11-18,20.995,20.995,20.669,20.769,976936,0
2016-11-21,19.796,20.473,19.619,19.747,1213675,0
2016-11-22,19.757,19.845,19.334,19.56,1377574,0
2016-11-23,19.452,19.805,19.423,19.659,1323062,0
2016-11-25,19.757,20.267,19.492,20.051,599325,0
2016-11-28,20.021,20.217,19.667,20.041,793787,0
2016-11-29,19.934,20.424,19.815,20.247,659378,0
2016-11-30,20.473,20.513,19.944,20.061,779908,0
2016-12-01,20.217,20.886,19.954,20.463,1593265,0
2016-12-02,20.483,20.827,20.199,20.769,827009,0
2016-12-05,20.975,21.298,20.856,20.985,755794,0
2016-12-06,20.985,20.985,20.562,20.886,1353186,0
2016-12-07,20.905,21.75,20.846,21.71,1730278,0
2016-12-08,21.701,21.966,21.494,21.74,974187,0
2016-12-09,21.71,22.006,21.308,21.387,855700,0
2016-12-12,21.367,21.593,20.955,21.151,924179,0
2016-12-13,21.171,21.377,20.836,21.112,726934,0
2016-12-14,21.171,21.75,21.112,21.494,1263498,0
2016-12-15,21.681,22.438,21.475,22.182,2017487,0
2016-12-16,22.29,22.506,21.868,22.242,3184387,0
2016-12-19,22.202,22.467,21.991,22.32,805167,0
2016-12-20,22.349,22.712,22.152,22.222,718079,0
2016-12-21,22.182,22.378,22.025,22.074,342515,0
2016-12-22,22.064,22.094,21.633,21.75,495595,0
2016-12-23,21.71,22.05,21.613,22.035,259110,0
2016-12-27,22.094,22.349,22.018,22.222,275200,0
2016-12-28,22.31,22.507,21.669,21.718,455256,0
2016-12-29,21.649,22.033,21.6,21.827,251674,0
2016-12-30,21.847,21.876,21.413,21.748,546341,0
2017-01-03,22.073,22.359,21.649,22.142,610473,0
2017-01-04,22.202,22.764,22.202,22.724,796356,0
2017-01-05,22.507,22.784,22.113,22.29,560462,0
2017-01-06,22.487,22.487,21.807,22.3,410321,0
2017-01-09,22.251,22.379,21.758,21.935,524697,0
2017-01-10,21.925,22.369,21.925,22.073,573265,0
2017-01-11,22.093,22.394,21.906,22.3,733560,0
2017-01-12,22.29,22.29,21.146,21.906,712898,0
2017-01-13,21.817,22.399,21.758,22.31,568708,0
2017-01-17,22.192,22.202,21.561,21.649,679872,0
2017-01-18,21.699,21.955,21.482,21.62,641318,0
2017-01-19,21.669,21.837,21.442,21.699,783550,0
2017-01-20,21.797,22.31,21.748,22.073,572582,0
2017-01-23,22.133,22.779,22.123,22.695,923565,0
2017-01-24,22.803,23.563,22.803,23.415,1271034,0
2017-01-25,23.839,24.519,23.622,24.461,1291665,0
2017-01-26,24.293,24.356,23.957,24.086,627512,0
2017-01-27,24.283,24.312,23.977,24.134,347317,0
2017-01-30,23.967,23.967,23.316,23.622,428955,0
2017-01-31,23.681,23.967,23.367,23.652,564284,0
2017-02-01,24.017,24.214,23.405,23.7,505754,0
2017-02-02,23.503,23.671,22.941,23.603,876051,0
2017-02-03,23.829,24.471,23.553,24.381,726167,0
2017-02-06,23.208,23.543,22.744,23.493,822149,0
2017-02-07,23.474,24.371,23.474,23.859,1548188,0
2017-02-08,23.957,24.638,23.376,23.474,2035277,0
2017-02-09,21.699,23.336,21.324,22.419,3257812,0
2017-02-10,22.517,23.237,22.3,22.774,1432387,0
2017-02-13,22.843,23.425,22.34,23.129,2275598,0
2017-02-14,23.02,23.395,22.547,23.267,942165,0
2017-02-15,23.376,23.898,23.336,23.493,746741,0
2017-02-16,23.612,23.662,22.958,23.346,1013996,0
2017-02-17,23.277,23.306,22.606,23.01,736189,0
2017-02-21,22.981,23.296,22.902,23.139,609284,0
2017-02-22,23.07,23.134,22.601,22.656,588448,0
2017-02-23,22.793,22.938,22.26,22.567,520071,0
2017-02-24,22.222,22.774,22.152,22.409,572765,0
2017-02-27,22.3,22.675,22.26,22.409,645271,0
2017-02-28,22.212,22.399,22.093,22.29,873403,0
2017-03-01,22.636,23.06,22.636,22.863,673196,0
2017-03-02,22.793,22.961,22.429,22.764,787511,0
2017-03-03,22.724,23.168,22.616,22.931,733213,0
2017-03-06,22.734,22.764,22.034,22.35,1263742,0
2017-03-07,22.26,22.33,21.452,21.778,1574412,0
2017-03-08,21.856,22.123,21.669,21.807,1389971,0
2017-03-09,21.758,21.935,21.216,21.551,964250,0
2017-03-10,21.768,22.212,21.521,21.708,1086221,0
2017-03-13,21.64,22.29,21.64,22.123,624630,0
2017-03-14,21.906,22.152,21.718,21.896,813437,0
2017-03-15,22.054,22.468,21.906,22.33,750038,0
2017-03-16,22.537,23.05,22.444,22.823,934556,0
2017-03-17,23.01,23.71,22.991,23.415,2463763,0
2017-03-20,23.445,23.829,23.153,23.75,1168913,0
2017-03-21,23.967,24.027,23.149,23.178,1658311,0
2017-03-22,23.168,23.553,22.931,23.228,1222855,0
2017-03-23,23.129,23.642,23.04,23.119,673193,0
2017-03-24,23.149,23.149,22.34,22.586,1255745,0
2017-03-27,22.269,22.418,21.962,22.388,820273,0
2017-03-28,22.24,22.785,22.214,22.586,760438,0
2017-03-29,22.547,22.705,22.235,22.378,624312,0
2017-03-30,22.319,22.745,22.2,22.656,918148,0
2017-03-31,22.685,23.081,22.557,22.883,1156771,0
2017-04-03,23.062,23.081,22.378,22.794,904656,0
2017-04-04,22.735,22.935,22.656,22.775,467893,0
2017-04-05,23.062,23.131,22.448,22.477,628978,0
2017-04-06,22.467,22.993,22.358,22.913,707698,0
2017-04-07,22.864,23.032,22.675,22.814,684230,0
2017-04-10,22.844,23.027,22.576,22.844,419352,0
2017-04-11,22.794,23.121,22.576,23.121,555427,0
2017-04-12,22.993,23.23,22.16,22.18,1436171,0
2017-04-13,22.24,22.279,21.641,21.863,1525158,0
2017-04-17,22.002,22.19,21.794,22.061,1084864,0
2017-04-18,22.071,22.933,21.992,22.517,1232856,0
2017-04-19,22.745,23.27,22.576,22.893,1518919,0
2017-04-20,23.429,23.705,23.062,23.289,806546,0
2017-04-21,23.25,23.389,23.042,23.161,657799,0
2017-04-24,23.647,24.013,23.557,23.875,950541,0
2017-04-25,24.083,24.226,23.855,24.033,677610,0
2017-04-26,24.171,24.459,23.686,23.765,1534438,0
2017-04-27,20.624,21.268,20.001,20.615,5476442,0
2017-04-28,20.496,21.13,20.496,20.892,1834029,0
2017-05-01,20.814,20.824,20.13,20.228,2054958,0
2017-05-02,20.218,20.456,19.812,20.06,1657803,0
2017-05-03,20.001,20.15,19.802,19.912,1363667,0
2017-05-04,20.02,20.179,19.842,19.932,854678,0
2017-05-05,20.11,20.456,19.842,20.318,757817,0
2017-05-08,20.258,20.516,20.12,20.318,679947,0
2017-05-09,20.298,20.586,20.199,20.456,789721,0
2017-05-10,20.378,21.318,20.328,21.14,1334407,0
2017-05-11,20.882,21.398,20.842,21.09,1821887,0
2017-05-12,20.952,21.145,20.556,21.07,1196455,0
2017-05-15,21.1,21.239,20.832,21.09,1147675,0
2017-05-16,21.041,21.05,20.586,21.022,939997,0
2017-05-17,20.624,20.814,19.922,20.08,1038099,0
2017-05-18,19.912,19.952,19.406,19.743,1545420,0
2017-05-19,19.922,20.268,19.763,20.03,839165,0
2017-05-22,20.15,20.338,20.05,20.13,508106,0
2017-05-23,20.298,20.516,20.02,20.446,508895,0
2017-05-24,20.546,20.892,20.456,20.764,460348,0
2017-05-25,20.942,21.08,20.615,20.644,672517,0
2017-05-26,20.586,20.932,20.407,20.852,484106,0
2017-05-30,20.704,21.07,20.674,20.942,513111,0
2017-05-31,21.012,21.13,20.536,20.932,710379,0
2017-06-01,20.982,21.447,20.902,21.428,574750,0
2017-06-02,21.546,21.814,21.298,21.457,600730,0
2017-06-05,21.467,21.645,21.249,21.268,760226,0
2017-06-06,21.18,21.496,20.862,21.308,945965,0
2017-06-07,21.358,21.824,21.08,21.16,1365229,0
2017-06-08,21.22,21.486,20.952,21.16,457584,0
2017-06-09,21.18,21.418,20.912,21.259,1164077,0
2017-06-12,21.338,21.556,20.794,20.824,1337595,0
2017-06-13,20.922,21.774,20.824,21.665,1668361,0
2017-06-14,21.824,21.824,21.05,21.14,630194,0
2017-06-15,21.022,21.467,20.842,21.13,1276767,0
2017-06-16,20.842,21.378,20.842,21.368,1016700,0
2017-06-19,21.516,21.724,21.1,21.22,1047507,0
2017-06-20,21.15,21.279,20.962,21.09,1296303,0
2017-06-21,21.2,21.2,20.704,20.754,477291,0
2017-06-22,20.794,20.794,20.456,20.506,477306,0
2017-06-23,20.566,20.789,20.328,20.516,2445980,0
2017-06-26,20.586,20.694,20.08,20.516,949289,0
2017-06-27,20.615,20.665,20.277,20.347,765763,0
2017-06-28,20.606,21.083,20.516,20.904,1187828,0
2017-06-29,20.974,21.103,20.337,20.446,1054737,0
2017-06-30,20.506,20.685,20.277,20.536,830739,0
2017-07-03,20.755,21.81,20.645,21.581,850854,0
2017-07-05,21.581,21.77,21.282,21.511,724011,0
2017-07-06,21.332,21.392,20.844,20.904,585723,0
2017-07-07,20.984,20.984,20.675,20.864,711196,0
2017-07-10,20.765,21.621,20.755,21.491,736920,0
2017-07-11,21.541,21.83,21.372,21.571,809886,0
2017-07-12,21.71,21.79,21.312,21.521,1117050,0
2017-07-13,21.641,22.397,21.581,22.318,1220393,0
2017-07-14,22.367,22.367,21.91,22.258,718015,0
2017-07-17,22.387,22.387,22.019,22.148,636081,0
2017-07-18,22.089,22.338,21.9,22.328,739585,0
2017-07-19,22.328,22.756,22.298,22.626,909416,0
2017-07-20,22.576,22.576,22.198,22.507,834932,0
2017-07-21,22.756,22.88,22.357,22.666,1284350,0
2017-07-24,22.676,22.766,22.248,22.288,769667,0
2017-07-25,22.437,22.646,22.109,22.586,1273045,0
2017-07-26,22.656,22.656,22.168,22.417,1266619,0
2017-07-27,23.243,23.99,22.507,23.154,2591963,0
2017-07-28,23.005,23.064,22.173,22.706,1830659,0
2017-07-31,22.786,23.233,22.248,22.756,1754159,0
2017-08-01,22.885,23.323,22.746,23.124,1152599,0
2017-08-02,23.024,23.024,22.606,22.825,705227,0
2017-08-03,22.815,22.995,22.616,22.736,812054,0
2017-08-04,22.782,23.129,22.706,22.795,701448,0
2017-08-07,22.815,22.895,22.621,22.795,825751,0
2017-08-08,22.696,23.084,22.427,22.447,761391,0
2017-08-09,22.377,22.527,22.019,22.138,704730,0
2017-08-10,22.009,22.218,21.601,21.641,729215,0
2017-08-11,21.422,21.949,21.263,21.591,799720,0
2017-08-14,21.84,22.218,21.73,22.109,721788,0
2017-08-15,22.168,22.348,21.72,21.79,442330,0
2017-08-16,22.079,23.005,22.079,22.975,1257587,0
2017-08-17,22.786,23.224,22.547,22.746,1531451,0
2017-08-18,22.527,22.815,22.357,22.656,1385293,0
2017-08-21,22.507,22.547,20.844,20.994,2157309,0
2017-08-22,21.014,21.133,20.685,20.854,1292827,0
2017-08-23,20.735,21.044,20.606,20.884,1039700,0
2017-08-24,20.994,21.032,20.755,20.805,751887,0
2017-08-25,20.904,21.223,20.864,21.113,763004,0
2017-08-28,21.223,21.332,21.063,21.223,638885,0
2017-08-29,20.984,21.253,20.894,21.233,706853,0
2017-08-30,21.213,21.959,21.154,21.88,757701,0
2017-08-31,21.929,22.402,21.929,22.268,875387,0
2017-09-01,22.417,22.676,22.198,22.576,529005,0
2017-09-05,22.547,22.686,22.248,22.328,534763,0
2017-09-06,22.527,22.646,22.238,22.447,854983,0
2017-09-07,22.497,22.497,22.019,22.178,882350,0
2017-09-08,22.119,22.576,22.049,22.248,1422010,0
2017-09-11,22.457,23.542,22.457,23.233,1090971,0
2017-09-12,23.263,23.592,22.268,22.935,1900503,0
2017-09-13,22.875,22.995,22.049,22.527,1678492,0
2017-09-14,22.517,22.935,22.517,22.616,822629,0
2017-09-15,22.636,22.815,22.457,22.746,916099,0
2017-09-18,22.786,22.935,22.656,22.706,612865,0
2017-09-19,22.736,22.875,22.278,22.586,769736,0
2017-09-20,22.646,22.895,22.601,22.776,725314,0
2017-09-21,22.776,22.776,22.377,22.477,683334,0
2017-09-22,22.447,22.467,21.422,21.8,1273695,0
2017-09-25,21.78,21.78,21.044,21.253,1146741,0
2017-09-26,21.312,21.71,21.282,21.691,856359,0
2017-09-27,21.89,22.049,21.501,21.81,1319690,0
2017-09-28,21.81,22.05,21.76,21.87,647710,0
2017-09-29,21.85,21.88,21.48,21.49,1246457,0
2017-10-02,21.5,22.24,21.38,22.11,1533884,0
2017-10-03,22.24,22.67,22.14,22.62,851137,0
2017-10-04,22.57,22.74,22.415,22.51,729492,0
2017-10-05,22.6,22.76,22.4025,22.47,735645,0
2017-10-06,22.43,22.43,22.05,22.15,904695,0
2017-10-09,22.19,22.3,22.07,22.12,909609,0
2017-10-10,22.27,22.54,22.17,22.49,592568,0
2017-10-11,22.45,22.75,22.22,22.31,790256,0
2017-10-12,22.38,22.615,22.25,22.44,915107,0
2017-10-13,22.56,22.65,22.41,22.5,396025,0
2017-10-16,22.62,22.99,22.52,22.87,886943,0
2017-10-17,22.77,23.42,22.74,23.12,914165,0
2017-10-18,23.1,23.37,22.94,23.07,683565,0
2017-10-19,22.85,23.07,22.63,23.05,649925,0
2017-10-20,23.31,23.41,23.05,23.1,776647,0
2017-10-23,23.19,23.2083,22.83,22.87,508193,0
2017-10-24,23.5,23.5,22.99,23.07,1382029,0
2017-10-25,23.12,23.28,22.22,22.57,2127365,0
2017-10-26,20.42,22.61,20.42,22.07,2634209,0
2017-10-27,22.09,22.09,20.8,21.82,2080972,0
2017-10-30,21.505,22.26,21.35,22.24,1290915,0
2017-10-31,22.39,22.92,22.175,22.46,1008162,0
2017-11-01,22.63,23.14,22.51,22.68,863318,0
2017-11-02,22.68,23.1,22.61,22.89,1246692,0
2017-11-03,22.88,23.005,22.53,22.88,969808,0
2017-11-06,22.87,23.01,21.94,22.05,1101270,0
2017-11-07,22.03,22.1,21.54,21.56,1004479,0
2017-11-08,21.45,21.74,21.27,21.73,731681,0
2017-11-09,21.5,21.6,21.07,21.34,695397,0
2017-11-10,21.36,21.48,20.99,21.04,1088268,0
