Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.532,4.5926,4.532,4.5626,1156482,0
2005-02-28,4.5298,4.6021,4.5298,4.5368,1158832,0
2005-03-01,4.5394,4.6188,4.5228,4.5443,1019842,0
2005-03-02,4.5279,4.6208,4.5042,4.5255,1434423,0
2005-03-03,4.5089,4.5112,4.2015,4.2907,8633901,0
2005-03-04,4.293,4.3494,4.2577,4.3212,2555523,0
2005-03-07,4.3399,4.3539,4.225,4.2342,2582466,0
2005-03-08,4.2225,4.3282,4.2225,4.2693,1474117,0
2005-03-09,4.2718,4.3587,4.2554,4.2718,1279898,0
2005-03-10,4.3399,4.3399,4.1992,4.1992,1044819,0
2005-03-11,4.1757,4.1992,4.1006,4.1029,2159783,0
2005-03-14,4.1218,4.1875,4.0982,4.15,1391643,0
2005-03-15,4.1312,4.1594,4.0656,4.0656,879952,0
2005-03-16,4.0513,4.1429,4.0303,4.1006,1468595,0
2005-03-17,4.0677,4.1381,4.0656,4.0701,787139,0
2005-03-18,4.0937,4.1053,4.0162,4.028,845554,0
2005-03-21,4.0491,4.0913,4.0467,4.0656,890138,0
2005-03-22,4.0585,4.1264,4.0232,4.0232,992419,0
2005-03-23,4.0748,4.0748,3.9716,4.0115,1174009,0
2005-03-24,4.0115,4.0443,3.9763,3.988,944734,0
2005-03-28,4.0092,4.0303,3.9505,3.9529,941934,0
2005-03-29,4.1053,4.1172,3.9927,4.035,2699633,0
2005-03-30,4.0467,4.225,4.0443,4.204,5030020,0
2005-03-31,4.2225,4.2814,4.2225,4.2342,2821324,0
2005-04-01,4.2859,4.3704,4.225,4.2953,2663744,0
2005-04-04,4.293,4.4009,4.2342,4.3867,1873038,0
2005-04-05,4.3845,4.4573,4.232,4.293,1580148,0
2005-04-06,4.3046,4.3423,4.2062,4.2062,1658230,0
2005-04-07,4.1757,4.1757,4.0865,4.1077,2497077,0
2005-04-08,4.1077,4.1757,4.0115,4.0115,1900505,0
2005-04-11,4.0585,4.0585,3.9412,3.9434,3100187,0
2005-04-12,3.5705,3.5915,3.5095,3.5634,18773745,0
2005-04-13,3.5634,3.5823,3.5423,3.5752,4007765,0
2005-04-14,3.5752,3.5891,3.5354,3.5495,4752606,0
2005-04-15,3.533,3.5516,3.5212,3.5236,1911893,0
2005-04-18,3.5189,3.7136,3.5189,3.6103,3630115,0
2005-04-19,3.6526,3.6548,3.533,3.6127,1475132,0
2005-04-20,3.6526,3.6526,3.5867,3.5915,928937,0
2005-04-21,3.6292,3.6315,3.5495,3.601,1472538,0
2005-04-22,3.601,3.6056,3.554,3.5634,1177312,0
2005-04-25,3.5447,3.5728,3.5375,3.5471,1590612,0
2005-04-26,3.5282,3.6127,3.5282,3.6056,1213936,0
2005-04-27,3.5845,3.6127,3.5282,3.5705,1693648,0
2005-04-28,3.5375,3.561,3.5189,3.5189,957599,0
2005-04-29,3.5189,3.5634,3.4673,3.4813,1582186,0
2005-05-02,3.5071,3.5823,3.4554,3.5024,1475025,0
2005-05-03,3.5189,3.5447,3.4883,3.5118,865293,0
2005-05-04,3.5189,3.561,3.5118,3.533,1243617,0
2005-05-05,3.5236,3.5799,3.4836,3.4883,1706372,0
2005-05-06,3.5354,3.5375,3.3314,3.4275,3771095,0
2005-05-09,3.4062,3.4203,3.3828,3.4086,1187737,0
2005-05-10,3.3781,3.3969,3.3241,3.3406,1264668,0
2005-05-11,3.3195,3.4086,3.3008,3.3992,1292119,0
2005-05-12,3.3897,3.4907,3.3828,3.4673,1879777,0
2005-05-13,3.4297,3.5752,3.411,3.5447,1827222,0
2005-05-16,3.5423,3.6644,3.5423,3.6479,1916002,0
2005-05-17,3.6667,3.6713,3.5775,3.6502,990701,0
2005-05-18,3.6502,3.7981,3.6502,3.7746,1357893,0
2005-05-19,3.7863,3.8333,3.777,3.8145,1234451,0
2005-05-20,3.8121,3.8238,3.7465,3.7793,750456,0
2005-05-23,3.7535,3.8355,3.7347,3.737,859960,0
2005-05-24,3.7206,3.9106,3.7206,3.8802,975145,0
2005-05-25,3.9084,3.9084,3.791,3.8005,1174580,0
2005-05-26,3.8238,3.8425,3.777,3.7793,1207071,0
2005-05-27,3.8355,3.8425,3.7746,3.7863,1183532,0
2005-05-31,3.8309,3.8309,3.758,3.7698,711121,0
2005-06-01,3.758,3.8214,3.758,3.777,1350669,0
2005-06-02,3.7816,3.8473,3.7605,3.7722,701680,0
2005-06-03,3.777,3.791,3.7136,3.723,613353,0
2005-06-06,3.7513,3.8005,3.7089,3.7513,778539,0
2005-06-07,3.7441,3.784,3.7206,3.7206,973361,0
2005-06-08,3.7089,3.7535,3.6926,3.6926,596150,0
2005-06-09,3.683,3.7535,3.6433,3.6713,516988,0
2005-06-10,3.6713,3.683,3.6502,3.6571,439926,0
2005-06-13,3.6595,3.6808,3.6409,3.6455,623777,0
2005-06-14,3.5987,3.6595,3.5987,3.6174,1154494,0
2005-06-15,3.6385,3.669,3.5963,3.6243,1029354,0
2005-06-16,3.6268,3.6433,3.6056,3.6127,435285,0
2005-06-17,3.6315,3.6526,3.5915,3.5963,576152,0
2005-06-20,3.6127,3.6127,3.5423,3.554,690371,0
2005-06-21,3.5516,3.5728,3.5447,3.5447,659690,0
2005-06-22,3.5447,3.5682,3.5024,3.5024,945736,0
2005-06-23,3.4603,3.554,3.4203,3.4554,3024241,0
2005-06-24,3.4509,3.4603,3.3663,3.3969,1412083,0
2005-06-27,3.3781,3.3897,3.3008,3.3031,1371461,0
2005-06-28,3.2843,3.4134,3.2843,3.35,1538961,0
2005-06-29,3.3663,3.4016,3.3077,3.3148,2357070,0
2005-06-30,3.3828,3.3945,3.3124,3.3217,1424386,0
2005-07-01,3.3054,3.371,3.3054,3.3171,770317,0
2005-07-05,3.3148,3.4203,3.296,3.3992,1300709,0
2005-07-06,3.3992,3.4509,3.3805,3.3805,1361418,0
2005-07-07,3.3663,3.3874,3.3241,3.3616,1146260,0
2005-07-08,3.3616,3.4836,3.3616,3.4413,1484820,0
2005-07-11,3.4648,3.5728,3.4554,3.533,2737822,0
2005-07-12,3.1247,3.1435,3.0261,3.0496,18544048,0
2005-07-13,3.0285,3.0496,2.8314,2.8668,9056542,0
2005-07-14,2.8573,2.9207,2.8152,2.8244,3383733,0
2005-07-15,2.8222,2.8268,2.7118,2.7564,3135493,0
2005-07-18,2.8034,2.8034,2.7094,2.7423,1955424,0
2005-07-19,2.7541,2.8997,2.7423,2.8808,3249878,0
2005-07-20,2.8738,2.883,2.8338,2.855,1281116,0
2005-07-21,2.8595,2.8997,2.855,2.8643,801935,0
2005-07-22,2.8479,2.8738,2.8198,2.8292,1570211,0
2005-07-25,2.8643,2.8854,2.8292,2.8526,1233541,0
2005-07-26,2.8761,2.8925,2.8573,2.8784,1209465,0
2005-07-27,2.8668,2.8761,2.7729,2.8222,1392994,0
2005-07-28,2.8152,2.8268,2.7987,2.8058,1639903,0
2005-07-29,2.8034,2.8386,2.8034,2.8175,1139749,0
2005-08-01,2.8595,2.8784,2.8386,2.8502,1580390,0
2005-08-02,2.855,2.9207,2.8432,2.883,1531202,0
2005-08-03,2.8595,2.8972,2.8595,2.862,498232,0
2005-08-04,2.8386,2.8854,2.8386,2.8386,1002414,0
2005-08-05,2.9019,2.9019,2.8268,2.8502,1040887,0
2005-08-08,2.8738,2.8784,2.8244,2.8244,1028609,0
2005-08-09,2.8222,2.855,2.8127,2.8175,2078406,0
2005-08-10,2.8175,2.8175,2.7987,2.801,2164297,0
2005-08-11,2.7987,2.8714,2.7916,2.841,1101370,0
2005-08-12,2.8152,2.8432,2.7963,2.8362,677096,0
2005-08-15,2.8292,2.8972,2.8292,2.8714,1213361,0
2005-08-16,2.8643,2.8878,2.8338,2.855,1170747,0
2005-08-17,2.8714,2.8714,2.8152,2.8314,745322,0
2005-08-18,2.8222,2.8386,2.7894,2.808,1041852,0
2005-08-19,2.7987,2.8573,2.7939,2.8292,778770,0
2005-08-22,2.8175,2.8761,2.8175,2.862,1755432,0
2005-08-23,2.8058,3.038,2.8058,2.8808,2812494,0
2005-08-24,2.8692,2.9277,2.8502,2.855,977324,0
2005-08-25,2.8573,2.8738,2.7823,2.8198,1895346,0
2005-08-26,2.8175,2.8244,2.7799,2.7799,1020364,0
2005-08-29,2.7682,2.7845,2.7447,2.7823,1054201,0
2005-08-30,2.7894,2.7894,2.74,2.7423,964067,0
2005-08-31,2.7283,2.7541,2.7142,2.7307,1005870,0
2005-09-01,2.7471,2.8198,2.726,2.7987,1957847,0
2005-09-02,2.8268,2.8268,2.74,2.7682,1162830,0
2005-09-06,2.7634,2.8292,2.7494,2.7799,1346640,0
2005-09-07,2.801,2.801,2.7165,2.7564,1700185,0
2005-09-08,2.7494,2.7916,2.7001,2.7072,2407678,0
2005-09-09,2.862,3.0238,2.8502,2.9863,10319089,0
2005-09-12,2.9979,3.0192,2.9558,2.9793,3680054,0
2005-09-13,2.9793,3.0356,2.9699,3.0261,1990150,0
2005-09-14,3.0146,3.0662,3.0146,3.0192,3658219,0
2005-09-15,3.0404,3.0426,2.9582,2.9746,1709662,0
2005-09-16,2.9841,3.0074,2.9793,2.9934,998437,0
2005-09-19,2.9841,3.0473,2.9746,3.0404,1221981,0
2005-09-20,3.045,3.0566,3.0261,3.0404,1100860,0
2005-09-21,3.052,3.0566,3.0309,3.052,1978917,0
2005-09-22,3.052,3.1178,3.038,3.0543,2021871,0
2005-09-23,3.0496,3.0989,3.0496,3.059,1050137,0
2005-09-26,3.0662,3.1225,3.0496,3.059,1239113,0
2005-09-27,3.052,3.0685,3.0285,3.052,1511146,0
2005-09-28,3.1225,3.3265,3.12,3.296,3981352,0
2005-09-29,3.2889,3.3548,3.2491,3.2748,1345209,0
2005-09-30,3.2561,3.3054,3.2561,3.2795,1106651,0
2005-10-03,3.3008,3.3148,3.2936,3.2936,937011,0
2005-10-04,3.296,3.3381,3.282,3.3195,1050874,0
2005-10-05,3.3077,3.3217,3.2209,3.2585,751972,0
2005-10-06,3.4155,3.4179,3.3148,3.3406,1575116,0
2005-10-07,3.296,3.3548,3.2936,3.3358,774068,0
2005-10-10,3.3358,3.3663,3.2843,3.296,908210,0
2005-10-11,3.3031,3.3314,3.2421,3.2561,663428,0
2005-10-12,3.2351,3.282,3.1411,3.1459,956296,0
2005-10-13,3.1389,3.1553,3.0849,3.1247,1227775,0
2005-10-14,3.1459,3.1739,3.1013,3.1529,447085,0
2005-10-17,3.1505,3.1928,3.1481,3.188,599532,0
2005-10-18,3.2116,3.2537,3.1669,3.1998,668801,0
2005-10-19,3.1904,3.2914,3.1669,3.2865,1059257,0
2005-10-20,3.2843,3.3381,3.2608,3.2726,502870,0
2005-10-21,3.2632,3.282,3.1928,3.2021,413011,0
2005-10-24,3.1952,3.2467,3.1553,3.2396,649239,0
2005-10-25,3.479,3.479,3.2843,3.3124,1279828,0
2005-10-26,3.3054,3.3381,3.2328,3.2585,758601,0
2005-10-27,3.2351,3.2491,3.12,3.1317,556789,0
2005-10-28,3.1598,3.1928,3.1389,3.1623,319624,0
2005-10-31,3.1553,3.2303,3.1553,3.2116,1060007,0
2005-11-01,3.1952,3.2444,3.1553,3.2161,2151645,0
2005-11-02,3.3077,3.3358,3.2138,3.3241,1819891,0
2005-11-03,3.3124,3.3992,3.282,3.3874,1430932,0
2005-11-04,3.4016,3.6243,3.3945,3.5047,2614889,0
2005-11-07,3.5212,3.6433,3.5118,3.5845,1671112,0
2005-11-08,3.5775,3.6526,3.5587,3.6315,1432171,0
2005-11-09,3.6783,3.683,3.5939,3.6174,1329477,0
2005-11-10,3.5963,3.6479,3.5939,3.6127,768252,0
2005-11-11,3.6455,3.6455,3.5867,3.6127,619283,0
2005-11-14,3.615,3.7347,3.615,3.6713,1969052,0
2005-11-15,3.6713,3.723,3.5823,3.5891,789563,0
2005-11-16,3.5867,3.6103,3.5775,3.5939,514665,0
2005-11-17,3.6243,3.7299,3.6127,3.669,890227,0
2005-11-18,3.6854,3.6854,3.5939,3.6174,637654,0
2005-11-21,3.5915,3.6455,3.5189,3.5728,1220950,0
2005-11-22,3.5423,3.6081,3.5423,3.5891,1163863,0
2005-11-23,3.5823,3.6127,3.5775,3.5823,343776,0
2005-11-25,3.5728,3.5987,3.5165,3.5354,807832,0
2005-11-28,3.554,3.5752,3.4836,3.4883,1128656,0
2005-11-29,3.5189,3.5189,3.4532,3.4813,1167715,0
2005-11-30,3.4813,3.5141,3.4673,3.5071,1952338,0
2005-12-01,3.5047,3.5118,3.4532,3.4931,2197939,0
2005-12-02,3.4532,3.533,3.4532,3.5189,1608802,0
2005-12-05,3.5047,3.554,3.5024,3.5354,936218,0
2005-12-06,3.5705,3.601,3.5423,3.561,747433,0
2005-12-07,3.554,3.5799,3.5212,3.5447,587191,0
2005-12-08,3.5705,3.5705,3.5212,3.5306,318074,0
2005-12-09,3.5212,3.5375,3.5141,3.5189,201428,0
2005-12-12,3.5071,3.5447,3.5071,3.526,574709,0
2005-12-13,3.526,3.5516,3.4743,3.5282,2698196,0
2005-12-14,3.5118,3.5658,3.5047,3.5189,1178700,0
2005-12-15,3.5071,3.5495,3.5001,3.5306,726337,0
2005-12-16,3.5001,3.561,3.5001,3.5282,419590,0
2005-12-19,3.5212,3.5775,3.5189,3.5306,485639,0
2005-12-20,3.5165,3.5236,3.4603,3.4836,520407,0
2005-12-21,3.4673,3.4719,3.4368,3.4461,752651,0
2005-12-22,3.4509,3.4907,3.411,3.4155,867168,0
2005-12-23,3.4155,3.4251,3.3805,3.4016,402687,0
2005-12-27,3.4275,3.4484,3.3314,3.3334,589204,0
2005-12-28,3.3476,3.3758,3.2561,3.2702,819892,0
2005-12-29,3.2702,3.3054,3.2702,3.2914,1111871,0
2005-12-30,3.2303,3.3171,3.2021,3.31,1671202,0
2006-01-03,3.3077,3.669,3.3077,3.6292,5754913,0
2006-01-04,3.6033,3.6713,3.5165,3.554,1880498,0
2006-01-05,3.533,3.6385,3.5189,3.6268,679457,0
2006-01-06,3.615,3.6619,3.615,3.6502,721742,0
2006-01-09,3.6127,3.7299,3.5915,3.7089,1163871,0
2006-01-10,3.6901,3.7347,3.6737,3.7064,635598,0
2006-01-11,3.7275,3.7722,3.6644,3.7089,1228183,0
2006-01-12,3.7064,3.7347,3.6595,3.6854,464370,0
2006-01-13,3.6595,3.7299,3.6479,3.6971,3406350,0
2006-01-17,3.7018,3.7018,3.6479,3.6526,1152089,0
2006-01-18,3.6268,3.6292,3.5939,3.6081,705227,0
2006-01-19,3.6033,3.7018,3.6033,3.683,863319,0
2006-01-20,3.6808,3.7018,3.6409,3.6479,859788,0
2006-01-23,3.6292,3.7064,3.5939,3.6361,390390,0
2006-01-24,3.6292,3.6595,3.6127,3.6479,670411,0
2006-01-25,3.6361,3.6667,3.615,3.6198,439186,0
2006-01-26,3.6338,3.7042,3.6338,3.6808,463999,0
2006-01-27,3.6994,3.784,3.6783,3.7676,1358341,0
2006-01-30,3.8005,3.8591,3.7347,3.7746,1291178,0
2006-01-31,3.777,3.9739,3.777,3.8871,1791652,0
2006-02-01,3.9059,3.9458,3.8708,3.9084,4407159,0
2006-02-02,4.1992,4.3071,4.0982,4.2391,10196668,0
2006-02-03,4.1851,4.2203,4.096,4.096,1634822,0
2006-02-06,4.0865,4.1521,4.0162,4.0443,1293002,0
2006-02-07,4.0303,4.1006,3.9716,3.9998,876144,0
2006-02-08,4.035,4.0373,3.9387,4.0185,858099,0
2006-02-09,4.0467,4.0796,4.0232,4.0255,806948,0
2006-02-10,4.0185,4.0396,3.9669,3.9856,1169117,0
2006-02-13,3.9669,4.0937,3.9551,4.0491,834737,0
2006-02-14,4.0724,4.082,3.9975,4.0632,636821,0
2006-02-15,4.0772,4.1053,4.028,4.0796,660867,0
2006-02-16,4.0724,4.1077,4.0585,4.0982,859462,0
2006-02-17,4.1029,4.1288,4.0796,4.1077,696994,0
2006-02-21,4.0889,4.124,3.995,4.0092,769666,0
2006-02-22,4.0067,4.1452,4.0045,4.0937,1230328,0
2006-02-23,4.0701,4.2203,4.0701,4.15,1056334,0
2006-02-24,4.1288,4.1757,4.1077,4.1335,380223,0
2006-02-27,4.124,4.1757,4.0865,4.124,1483069,0
2006-02-28,4.1077,4.1381,4.0913,4.1053,529091,0
2006-03-01,4.1077,4.1616,4.0656,4.1029,666459,0
2006-03-02,4.11,4.1851,4.0772,4.1569,1403556,0
2006-03-03,4.171,4.192,4.124,4.1452,869430,0
2006-03-06,4.1077,4.1898,4.1077,4.1405,1139277,0
2006-03-07,4.11,4.1172,3.995,4.042,459149,0
2006-03-08,4.0232,4.0232,3.8943,3.9975,779398,0
2006-03-09,3.9811,4.0115,3.9341,3.9412,889747,0
2006-03-10,3.9434,3.9856,3.9012,3.9201,1327731,0
2006-03-13,3.9201,3.9834,3.8802,3.9269,1342419,0
2006-03-14,3.9153,3.9716,3.9153,3.9434,711651,0
2006-03-15,3.9245,3.9412,3.8074,3.8285,994946,0
2006-03-16,3.8238,3.8895,3.805,3.8402,558481,0
2006-03-17,3.8379,3.8684,3.7981,3.8027,428654,0
2006-03-20,3.7957,3.913,3.784,3.8591,578915,0
2006-03-21,3.7018,3.8849,3.7018,3.8214,514164,0
2006-03-22,3.7957,3.8005,3.7722,3.7722,310767,0
2006-03-23,3.7652,3.8285,3.7183,3.8074,444180,0
2006-03-24,3.7933,3.8333,3.7793,3.8169,451636,0
2006-03-27,3.8497,3.8497,3.7886,3.8238,463292,0
2006-03-28,3.8145,3.8169,3.7652,3.7816,334635,0
2006-03-29,3.7746,3.8989,3.7746,3.8661,566501,0
2006-03-30,3.8566,3.9201,3.8542,3.8871,365872,0
2006-03-31,3.8802,3.8849,3.8542,3.8542,214497,0
2006-04-03,3.8542,3.8566,3.8169,3.8214,1262596,0
2006-04-04,3.8214,3.8473,3.8027,3.8333,479540,0
2006-04-05,3.8169,3.8169,3.6948,3.7722,713802,0
2006-04-06,3.7416,3.7886,3.7416,3.7488,269663,0
2006-04-07,3.7535,3.7535,3.7206,3.737,581889,0
2006-04-10,3.7113,3.8238,3.7113,3.8098,733285,0
2006-04-11,3.7816,3.8262,3.7793,3.7933,483566,0
2006-04-12,3.7793,3.8518,3.7629,3.8497,640416,0
2006-04-13,3.8497,3.9106,3.8285,3.8965,584911,0
2006-04-17,3.9224,3.9598,3.8262,3.8542,463257,0
2006-04-18,3.8449,3.9012,3.8355,3.8754,437115,0
2006-04-19,3.8473,3.8802,3.8449,3.8777,445460,0
2006-04-20,3.8591,3.9364,3.8518,3.8849,352839,0
2006-04-21,3.9551,4.0115,3.8943,3.9034,914296,0
2006-04-24,3.8895,4.028,3.8895,4.0115,1347683,0
2006-04-25,3.988,4.11,3.988,4.1006,950663,0
2006-04-26,3.995,4.3399,3.995,4.1851,2605747,0
2006-04-27,4.1664,4.2015,4.1172,4.1476,854294,0
2006-04-28,4.1734,4.2649,4.1312,4.2203,723557,0
2006-05-01,4.2108,4.3375,4.2108,4.246,1283519,0
2006-05-02,4.2884,4.4196,4.246,4.3752,2427957,0
2006-05-03,4.422,4.4876,4.3236,4.4455,2225550,0
2006-05-04,4.3845,4.4948,4.3845,4.4831,1348564,0
2006-05-05,3.7089,3.8121,3.5891,3.6292,16455840,0
2006-05-08,3.615,3.6595,3.4813,3.5024,3638717,0
2006-05-09,3.5495,3.5728,3.432,3.4579,1990085,0
2006-05-10,3.4579,3.5563,3.4155,3.5375,2021399,0
2006-05-11,3.5423,3.5423,3.4345,3.4673,1295997,0
2006-05-12,3.4673,3.4673,3.404,3.4251,1404873,0
2006-05-15,3.4062,3.4251,3.3452,3.404,1189391,0
2006-05-16,3.4203,3.4461,3.3758,3.3897,863623,0
2006-05-17,3.3687,3.3945,3.2748,3.296,2636485,0
2006-05-18,3.2983,3.3195,3.2444,3.2491,1135924,0
2006-05-19,3.2632,3.282,3.2138,3.2514,733148,0
2006-05-22,3.2374,3.2374,3.1341,3.1764,602088,0
2006-05-23,3.1529,3.2537,3.1411,3.188,638503,0
2006-05-24,3.1739,3.1764,3.1082,3.1435,1055150,0
2006-05-25,3.1788,3.2537,3.1646,3.2045,751958,0
2006-05-26,3.2726,3.31,3.2256,3.2889,853521,0
2006-05-30,3.2537,3.3265,3.2514,3.2702,1007489,0
2006-05-31,3.2726,3.3406,3.2374,3.2889,1047416,0
2006-06-01,3.3031,3.3852,3.296,3.3805,807386,0
2006-06-02,3.3945,3.4016,3.3406,3.3805,968871,0
2006-06-05,3.3805,3.4345,3.3781,3.3945,1484924,0
2006-06-06,3.4086,3.4086,3.3195,3.3476,663767,0
2006-06-07,3.3334,3.3992,3.3124,3.3406,1633213,0
2006-06-08,3.3171,3.3687,3.1459,3.1764,4080385,0
2006-06-09,3.1928,3.2561,3.1834,3.1975,2095303,0
2006-06-12,3.1858,3.2467,3.1716,3.1716,1165058,0
2006-06-13,3.1694,3.2608,3.1435,3.2514,1642975,0
2006-06-14,3.2608,3.2654,3.2256,3.2421,1135191,0
2006-06-15,3.2328,3.3452,3.2278,3.3406,1014093,0
2006-06-16,3.3381,3.3663,3.3265,3.3452,716190,0
2006-06-19,3.329,3.4251,3.329,3.3852,1110887,0
2006-06-20,3.3687,3.4203,3.3687,3.404,523882,0
2006-06-21,3.4062,3.4437,3.3945,3.411,707681,0
2006-06-22,3.3945,3.3945,3.357,3.3852,511276,0
2006-06-23,3.4016,3.4016,3.3124,3.3524,1179926,0
2006-06-26,3.3334,3.3828,3.3334,3.3687,1203557,0
2006-06-27,3.3733,3.3992,3.357,3.3663,537244,0
2006-06-28,3.3008,3.3828,3.2983,3.3406,348041,0
2006-06-29,3.3008,3.4134,3.3008,3.3897,712871,0
2006-06-30,3.3687,3.4251,3.3687,3.3874,524215,0
2006-07-03,3.371,3.4413,3.371,3.4016,1489417,0
2006-07-05,3.3452,3.4062,3.2936,3.3008,594153,0
2006-07-06,3.1272,3.2491,3.0966,3.1811,5157268,0
2006-07-07,3.1272,3.1904,3.1131,3.1669,2602985,0
2006-07-10,3.1598,3.1669,3.1411,3.1598,1061604,0
2006-07-11,3.1646,3.2679,3.1553,3.2585,967943,0
2006-07-12,3.2116,3.3077,3.2116,3.2795,1913929,0
2006-07-13,3.2748,3.2983,3.1247,3.1529,1529585,0
2006-07-14,3.1435,3.1435,3.0543,3.0873,1420998,0
2006-07-17,3.0732,3.1131,3.0426,3.0685,830113,0
2006-07-18,3.0614,3.1059,3.0426,3.0777,583752,0
2006-07-19,3.017,3.1669,3.017,3.1553,843473,0
2006-07-20,3.1577,3.1716,3.0989,3.1036,536827,0
2006-07-21,3.1131,3.1131,3.0333,3.0496,800546,0
2006-07-24,3.0333,3.1341,3.0214,3.1225,549682,0
2006-07-25,3.1082,3.1739,3.1082,3.1435,669349,0
2006-07-26,3.1598,3.1952,3.1247,3.1764,474645,0
2006-07-27,3.1481,3.1904,3.1178,3.1481,794431,0
2006-07-28,3.1365,3.188,3.1272,3.1764,534935,0
2006-07-31,3.1365,3.1998,3.1365,3.1928,225366,0
2006-08-01,3.1788,3.1975,3.1505,3.1646,1376855,0
2006-08-02,3.1505,3.2914,3.1505,3.2467,962034,0
2006-08-03,3.2467,3.2679,3.2138,3.2467,345693,0
2006-08-04,3.2491,3.3077,3.2491,3.296,604624,0
2006-08-07,3.1505,3.1928,3.1154,3.1529,811596,0
2006-08-08,3.1178,3.2865,3.1178,3.282,1269711,0
2006-08-09,3.2795,3.2865,3.1294,3.1365,817387,0
2006-08-10,3.1154,3.3406,3.1154,3.296,1551299,0
2006-08-11,3.2795,3.4251,3.2795,3.357,991607,0
2006-08-14,3.3758,3.4275,3.3452,3.3452,701999,0
2006-08-15,3.3452,3.5141,3.3452,3.5047,1571439,0
2006-08-16,3.4979,3.5728,3.4979,3.5705,1015127,0
2006-08-17,3.5728,3.6081,3.5189,3.601,966965,0
2006-08-18,3.6033,3.7441,3.561,3.6948,1569244,0
2006-08-21,3.6971,3.7465,3.6644,3.6644,723446,0
2006-08-22,3.6619,3.7416,3.6361,3.7042,1641995,0
2006-08-23,3.6901,3.7652,3.6854,3.6994,1297977,0
2006-08-24,3.6948,3.7652,3.6948,3.7488,551560,0
2006-08-25,3.7299,3.8333,3.7089,3.805,1002159,0
2006-08-28,3.805,3.8333,3.7441,3.8262,609706,0
2006-08-29,3.805,3.8566,3.7981,3.8355,1159522,0
2006-08-30,3.8169,3.9646,3.8169,3.913,1663988,0
2006-08-31,3.8802,3.9574,3.7957,3.8309,1855819,0
2006-09-01,3.9763,4.0467,3.8708,3.9903,3085973,0
2006-09-05,3.9811,4.1053,3.9646,4.0701,2450295,0
2006-09-06,4.0396,4.0608,3.9434,3.9505,1615823,0
2006-09-07,3.9598,3.9856,3.8473,3.8497,2298292,0
2006-09-08,3.8638,3.8777,3.819,3.8473,1272422,0
2006-09-11,3.777,3.8591,3.777,3.819,1202868,0
2006-09-12,3.8309,3.8661,3.7746,3.8638,913087,0
2006-09-13,3.8497,3.9646,3.8425,3.8473,1377417,0
2006-09-14,3.8591,3.8638,3.8121,3.8355,1148028,0
2006-09-15,3.8542,3.9012,3.8005,3.8754,1017191,0
2006-09-18,3.8661,4.035,3.8661,3.9505,1191213,0
2006-09-19,3.9482,3.9786,3.9317,3.9786,1216493,0
2006-09-20,3.9412,4.0185,3.9412,4.0162,891571,0
2006-09-21,3.995,4.0373,3.9692,3.9716,925660,0
2006-09-22,3.9692,4.0092,3.8825,3.9269,806156,0
2006-09-25,3.9529,4.0138,3.9269,3.995,1295899,0
2006-09-26,4.0021,4.0562,3.9856,4.0185,784982,0
2006-09-27,3.9998,4.0772,3.9998,4.0724,1147485,0
2006-09-28,4.0232,4.1875,4.0232,4.1594,1428275,0
2006-09-29,4.1851,4.2062,4.1312,4.1992,785533,0
2006-10-02,4.1827,4.2978,4.1827,4.2225,3439420,0
2006-10-03,4.2225,4.2414,4.2085,4.2179,1111667,0
2006-10-04,4.2225,4.2391,4.2085,4.2275,3068457,0
2006-10-05,4.2437,4.2577,4.2225,4.225,1182721,0
2006-10-06,4.2225,4.2814,4.2179,4.2789,1105262,0
2006-10-09,4.2367,4.3634,4.2297,4.3471,880062,0
2006-10-10,4.2859,4.3399,4.2767,4.293,830503,0
2006-10-11,4.3634,4.5418,4.2627,4.3471,6384435,0
2006-10-12,4.3515,4.4173,4.3306,4.4009,1112619,0
2006-10-13,4.4103,4.49,4.3891,4.422,1441463,0
2006-10-16,4.4455,4.4713,4.3963,4.4009,633417,0
2006-10-17,4.3939,4.4009,4.2108,4.3257,2004615,0
2006-10-18,4.3282,4.3423,4.2814,4.3212,1382280,0
2006-10-19,4.293,4.3257,4.1594,4.2342,2067251,0
2006-10-20,4.2342,4.2693,4.2179,4.225,1224102,0
2006-10-23,4.2554,4.2693,4.2132,4.2297,1685554,0
2006-10-24,4.2437,4.2649,4.1639,4.192,1186890,0
2006-10-25,4.1804,4.2437,4.1781,4.2179,1084891,0
2006-10-26,4.2297,4.2437,4.192,4.2367,771581,0
2006-10-27,4.2342,4.2767,4.1734,4.1944,1106334,0
2006-10-30,4.1804,4.2203,4.124,4.1898,1076264,0
2006-10-31,4.2132,4.2649,4.1944,4.2414,1501741,0
2006-11-01,4.1898,4.2884,4.1569,4.1687,2282466,0
2006-11-02,4.1405,4.1734,4.0842,4.1288,1572196,0
2006-11-03,4.1851,4.2156,4.0937,4.1851,1643586,0
2006-11-06,4.1312,4.2577,4.1312,4.2532,881883,0
2006-11-07,4.2414,4.5135,4.1898,4.4573,3911873,0
2006-11-08,4.422,4.5368,4.4056,4.4923,3236061,0
2006-11-09,4.5017,4.5135,4.4666,4.4784,828624,0
2006-11-10,4.4807,4.5626,4.4455,4.5042,1444296,0
2006-11-13,4.5228,4.7432,4.5159,4.6851,2543906,0
2006-11-14,4.7012,4.7343,4.6781,4.6939,1565028,0
2006-11-15,4.6897,4.7086,4.6403,4.6615,1309040,0
2006-11-16,4.6664,4.7807,4.6664,4.7639,3223013,0
2006-11-17,4.7392,4.7639,4.7392,4.7452,844705,0
2006-11-20,4.7545,4.7545,4.664,4.7061,970107,0
2006-11-21,4.7224,4.7368,4.6543,4.6871,1374644,0
2006-11-22,4.7086,4.7664,4.6664,4.7496,979718,0
2006-11-24,4.7392,4.7714,4.7268,4.7268,304310,0
2006-11-27,4.6914,4.7595,4.5135,4.5135,1639458,0
2006-11-28,4.5183,4.5418,4.4735,4.5017,1047803,0
2006-11-29,4.49,4.5394,4.368,4.4009,1610976,0
2006-11-30,4.3867,4.4854,4.3845,4.4407,933346,0
2006-12-01,4.4502,4.4948,4.3399,4.3587,1903117,0
2006-12-04,4.4549,4.5394,4.3752,4.5368,1584224,0
2006-12-05,4.5767,4.6568,4.5467,4.6354,1345385,0
2006-12-06,4.6523,4.7036,4.6378,4.6939,1225905,0
2006-12-07,4.6403,4.7086,4.6403,4.6568,1608555,0
2006-12-08,4.6568,4.6807,4.6499,4.6568,1120463,0
2006-12-11,4.6689,4.7268,4.6543,4.7061,1047721,0
2006-12-12,4.6962,4.7714,4.6871,4.752,1288781,0
2006-12-13,4.7545,4.757,4.6739,4.6851,642467,0
2006-12-14,4.6664,4.752,4.6664,4.7417,777676,0
2006-12-15,4.7639,4.8203,4.6987,4.8094,1844222,0
2006-12-18,4.8228,4.8277,4.7392,4.7615,1283778,0
2006-12-19,4.716,4.7496,4.6474,4.7268,887905,0
2006-12-20,4.7224,4.8094,4.7224,4.7452,1162449,0
2006-12-21,4.757,4.7714,4.7179,4.7496,682437,0
2006-12-22,4.7318,4.7368,4.7036,4.716,6525391,0
2006-12-26,4.716,4.7881,4.7061,4.7452,1245568,0
2006-12-27,4.7689,4.7881,4.6939,4.7432,690149,0
2006-12-28,4.7432,4.7946,4.7224,4.7689,531096,0
2006-12-29,4.7639,4.8564,4.7595,4.7615,1630675,0
2007-01-03,4.7639,4.8445,4.6165,4.7036,1967463,0
2007-01-04,4.6897,4.7392,4.5948,4.6499,3139409,0
2007-01-05,4.6425,4.6739,4.4315,4.49,2398533,0
2007-01-08,4.4923,4.5135,4.3141,4.4291,2102284,0
2007-01-09,4.4291,4.4431,4.2742,4.3515,2512743,0
2007-01-10,4.3494,4.3987,4.2836,4.3399,1273283,0
2007-01-11,4.3282,4.4384,4.3282,4.3729,1665039,0
2007-01-12,4.3515,4.3963,4.3399,4.3845,474274,0
2007-01-16,4.3775,4.5042,4.3752,4.4876,1772089,0
2007-01-17,4.4573,4.5159,4.4573,4.4854,778086,0
2007-01-18,4.7136,4.7224,4.5159,4.5368,3111130,0
2007-01-19,4.5255,4.5255,4.4431,4.4549,982893,0
2007-01-22,4.4854,4.4994,4.4431,4.4642,967175,0
2007-01-23,4.4831,4.5228,4.4619,4.5065,695924,0
2007-01-24,4.5368,4.6781,4.5183,4.6474,3125152,0
2007-01-25,4.6714,4.6714,4.5017,4.5255,1311756,0
2007-01-26,4.5514,4.5673,4.4666,4.469,984618,0
2007-01-29,4.4713,4.549,4.3915,4.4103,1055100,0
2007-01-30,4.4315,4.4713,4.4033,4.4595,902906,0
2007-01-31,4.4478,4.4573,4.3611,4.4056,1797042,0
2007-02-01,4.4056,4.4948,4.3963,4.4478,3016231,0
2007-02-02,4.4713,4.4994,4.4337,4.4502,1238910,0
2007-02-05,4.4525,4.4549,4.3987,4.4267,931827,0
2007-02-06,4.4759,4.5279,4.422,4.4876,1458090,0
2007-02-07,4.5279,4.6021,4.4735,4.5948,1971514,0
2007-02-08,4.5791,4.6232,4.5112,4.5836,2412163,0
2007-02-09,4.9616,5.4869,4.9285,5.3485,16250813,0
2007-02-12,5.2971,5.5759,5.2423,5.4661,5029549,0
2007-02-13,5.4731,5.5033,5.3717,5.4617,2326898,0
2007-02-14,5.4661,5.4661,5.3021,5.4494,2705172,0
2007-02-15,5.4375,5.7102,5.4375,5.5808,3627056,0
2007-02-16,5.604,5.6491,5.4706,5.5759,3441061,0
2007-02-20,5.5902,5.6065,5.3693,5.5487,2430212,0
2007-02-21,5.4849,5.5314,5.3184,5.3881,2810809,0
2007-02-22,5.3609,5.4163,5.3208,5.3787,1347073,0
2007-02-23,5.3955,5.4073,5.3352,5.3402,1084788,0
2007-02-26,5.3535,5.4029,5.2971,5.3485,1405201,0
2007-02-27,5.2902,5.3303,5.1134,5.1395,1803247,0
2007-02-28,5.1182,5.2191,5.0367,5.1252,2907195,0
2007-03-01,5.0491,5.2586,5.0135,5.1613,3395682,0
2007-03-02,5.1252,5.142,5.0279,5.0342,1634150,0
2007-03-05,4.9972,5.0673,4.8277,4.8326,2122827,0
2007-03-06,4.8801,5.016,4.8801,5.006,1611370,0
2007-03-07,4.9898,5.1109,4.9848,4.9848,1788871,0
2007-03-08,5.0417,5.1613,4.9616,5.0698,1949665,0
2007-03-09,5.0209,5.1276,4.9873,5.058,1780785,0
2007-03-12,5.0342,5.0945,4.9567,4.9681,1305020,0
2007-03-13,4.9641,4.9848,4.8682,4.8776,1206188,0
2007-03-14,4.9073,4.9452,4.7714,4.9087,2229336,0
2007-03-15,4.8944,5.0417,4.8826,4.9848,1999303,0
2007-03-16,4.9661,5.0441,4.9661,5.016,1134553,0
2007-03-19,5.0297,5.1755,5.0135,5.1588,1671580,0
2007-03-20,5.1755,5.2784,5.1376,5.2517,1550837,0
2007-03-21,5.2927,5.3115,5.178,5.2784,1537621,0
2007-03-22,5.2685,5.351,5.2216,5.2852,1036791,0
2007-03-23,5.2685,5.4073,5.2586,5.3134,1186637,0
2007-03-26,5.3377,5.3856,5.2927,5.3402,1126974,0
2007-03-27,5.2852,5.3134,5.2423,5.261,795918,0
2007-03-28,5.2517,5.2734,5.1469,5.1875,997912,0
2007-03-29,5.2062,5.2126,5.0881,5.1518,883208,0
2007-03-30,5.1351,5.1974,5.1059,5.1518,919903,0
2007-04-02,5.1543,5.2216,5.1326,5.1588,697801,0
2007-04-03,5.183,5.266,5.1518,5.228,1517540,0
2007-04-04,5.2492,5.2492,5.1633,5.2022,654473,0
2007-04-05,5.1875,5.1899,5.092,5.178,1332920,0
2007-04-09,5.1899,5.2492,5.1157,5.1949,1309028,0
2007-04-10,5.2126,5.2877,5.1252,5.1731,1089239,0
2007-04-11,5.1731,5.2171,5.097,5.1444,1005579,0
2007-04-12,5.1134,5.2126,5.1134,5.1949,715085,0
2007-04-13,5.1855,5.2354,5.1563,5.1997,657873,0
2007-04-16,5.2329,5.4212,5.2329,5.3402,1466437,0
2007-04-17,5.3609,5.3881,5.2829,5.3352,650177,0
2007-04-18,5.3253,5.4943,5.3253,5.4544,1728546,0
2007-04-19,5.431,5.4519,5.3485,5.3906,1302619,0
2007-04-20,5.4424,5.4617,5.3906,5.4375,920939,0
2007-04-23,5.4444,5.6065,5.4424,5.5314,1037513,0
2007-04-24,5.515,5.5734,5.4093,5.4286,1919227,0
2007-04-25,5.4617,5.5487,5.4212,5.4988,1034398,0
2007-04-26,5.5175,5.5245,5.4212,5.4968,726913,0
2007-04-27,5.4661,5.7686,5.4592,5.733,2873224,0
2007-04-30,5.7686,5.8091,5.4004,5.4004,2746537,0
2007-05-01,5.3955,5.865,5.3955,5.855,5937548,0
2007-05-02,5.865,5.865,5.6441,5.6989,3072498,0
2007-05-03,5.5902,5.6297,5.3674,5.48,4500414,0
2007-05-04,5.515,5.5245,5.3856,5.3931,2298679,0
2007-05-07,5.4029,5.4988,5.356,5.4544,1694468,0
2007-05-08,5.4163,5.522,5.4118,5.5082,917937,0
2007-05-09,5.5057,5.5507,5.4424,5.5057,797747,0
2007-05-10,5.4894,5.527,5.4494,5.4494,1940855,0
2007-05-11,5.4918,5.5175,5.4444,5.4968,856680,0
2007-05-14,5.5314,5.5808,5.4592,5.4681,1152290,0
2007-05-15,5.4519,5.4731,5.346,5.3787,1262564,0
2007-05-16,5.3693,5.4163,5.3426,5.3717,1670707,0
2007-05-17,5.346,5.356,5.2927,5.3115,1683793,0
2007-05-18,5.3377,5.3931,5.2971,5.3629,1756983,0
2007-05-21,5.3812,5.4681,5.3609,5.3717,1202547,0
2007-05-22,5.3856,5.4968,5.3856,5.3931,1681525,0
2007-05-23,5.4163,5.4519,5.3253,5.3303,716992,0
2007-05-24,5.346,5.3906,5.2635,5.3134,1542105,0
2007-05-25,5.3303,5.3654,5.2952,5.346,2050538,0
2007-05-29,5.2809,5.3955,5.2784,5.3377,2490599,0
2007-05-30,5.3485,5.3485,5.3095,5.3426,1453031,0
2007-05-31,5.3426,5.3931,5.3426,5.3717,1177518,0
2007-06-01,5.4118,5.44,5.356,5.398,2964612,0
2007-06-04,5.398,5.4073,5.3278,5.3654,1486765,0
2007-06-05,5.3717,5.4138,5.2734,5.2809,1529456,0
2007-06-06,5.2784,5.3208,5.102,5.1376,2135531,0
2007-06-07,5.1351,5.178,4.9873,4.9898,2573394,0
2007-06-08,4.9923,5.1034,4.9497,5.0857,2231153,0
2007-06-11,5.0792,5.1351,5.0466,5.1059,1246120,0
2007-06-12,5.0857,5.1376,5.0297,5.0536,2091606,0
2007-06-13,5.058,5.142,5.011,5.0906,1793609,0
2007-06-14,5.1084,5.1707,5.0945,5.1494,1635669,0
2007-06-15,5.1682,5.3071,5.1682,5.1997,2236702,0
2007-06-18,5.1997,5.226,5.1855,5.1997,917321,0
2007-06-19,5.1924,5.2378,5.1494,5.2126,1278959,0
2007-06-20,5.2047,5.2329,5.1563,5.1613,868131,0
2007-06-21,5.1613,5.178,5.0516,5.1657,1179756,0
2007-06-22,5.1588,5.1875,5.0857,5.0995,1461958,0
2007-06-25,5.0768,5.142,4.9947,4.9972,1022217,0
2007-06-26,5.0036,5.0604,4.9848,5.011,1518408,0
2007-06-27,4.9972,5.0723,4.9779,5.0491,1926509,0
2007-06-28,5.0555,5.1134,5.0466,5.0881,1423702,0
2007-06-29,5.0995,5.1518,5.0792,5.1034,1610380,0
2007-07-02,5.1034,5.183,5.0906,5.1157,2008794,0
2007-07-03,5.1326,5.1633,5.092,5.092,770536,0
2007-07-05,5.1276,5.1707,5.0881,5.1109,1103880,0
2007-07-06,5.1084,5.142,5.0441,5.0812,1428924,0
2007-07-09,5.0857,5.226,5.0792,5.102,2173442,0
2007-07-10,5.097,5.1444,5.0698,5.1059,1610092,0
2007-07-11,5.1227,5.1855,5.0906,5.1707,1257618,0
2007-07-12,5.1682,5.3233,5.1157,5.2022,1823755,0
2007-07-13,5.224,5.2448,5.1974,5.224,1047408,0
2007-07-16,5.2022,5.2562,5.1326,5.1444,1350359,0
2007-07-17,5.1469,5.228,5.1301,5.2126,1037853,0
2007-07-18,5.1805,5.2126,5.1563,5.1755,1621280,0
2007-07-19,5.1924,5.2047,5.0837,5.097,1329469,0
2007-07-20,5.0881,5.097,4.9472,4.9641,1698167,0
2007-07-23,4.8944,4.926,4.5948,4.6897,4600437,0
2007-07-24,4.7061,4.7204,4.5926,4.7036,3883525,0
2007-07-25,4.6831,4.6962,4.5836,4.6306,2038779,0
2007-07-26,4.6188,4.6188,4.4784,4.5467,2008256,0
2007-07-27,4.5532,4.5532,4.4033,4.4103,1788286,0
2007-07-30,4.4807,4.4807,4.3329,4.3471,1355297,0
2007-07-31,4.3704,4.4244,4.3282,4.4056,1767685,0
2007-08-01,4.4103,4.4735,4.3656,4.4407,3999255,0
2007-08-02,4.4407,4.5159,4.4196,4.4595,1664596,0
2007-08-03,4.4337,4.4455,4.2693,4.2767,1961464,0
2007-08-06,4.293,4.3329,4.11,4.2062,1736911,0
2007-08-07,4.1898,4.2907,4.171,4.2367,2487466,0
2007-08-08,4.2718,4.3987,4.232,4.2978,2595840,0
2007-08-09,4.2179,4.2953,4.1358,4.2508,4220831,0
2007-08-10,4.2015,4.3306,4.1757,4.293,2104963,0
2007-08-13,4.3046,4.4315,4.2907,4.3797,1617023,0
2007-08-14,4.3752,4.4291,4.2742,4.2767,2299546,0
2007-08-15,4.3611,4.4876,4.2297,4.3845,2218681,0
2007-08-16,4.3611,4.5159,4.2814,4.3845,2580723,0
2007-08-17,4.4948,4.5626,4.422,4.5298,1119797,0
2007-08-20,4.6188,4.6188,4.469,4.5279,911806,0
2007-08-21,4.5418,4.5814,4.4384,4.5344,633538,0
2007-08-22,4.5514,4.7595,4.5368,4.6568,1823123,0
2007-08-23,4.6592,4.8069,4.5997,4.6474,1405747,0
2007-08-24,4.6714,4.8113,4.6499,4.7615,1251810,0
2007-08-27,4.7595,4.7714,4.6739,4.7136,776653,0
2007-08-28,4.6914,4.7179,4.5112,4.5749,4607981,0
2007-08-29,4.5651,4.7179,4.5651,4.7111,1653591,0
2007-08-30,4.6425,4.7496,4.6425,4.7204,1319124,0
2007-08-31,5.8764,6.1279,5.7009,5.8333,16043924,0
2007-09-04,5.86,6.365,5.8575,6.0454,9290438,0
2007-09-05,6.0454,6.1017,5.8249,5.9657,2959027,0
2007-09-06,6.0775,6.0775,5.8882,5.9445,2340129,0
2007-09-07,5.9747,5.9747,5.8452,5.9188,1745430,0
2007-09-10,5.942,6.0636,5.865,6.0078,1913476,0
2007-09-11,6.0409,6.1279,6.0275,6.0992,2116348,0
2007-09-12,6.1086,6.1926,6.0898,6.1209,2608030,0
2007-09-13,6.0656,6.1561,5.9352,5.9445,1194249,0
2007-09-14,5.9114,6.0799,5.9114,6.0409,1240458,0
2007-09-17,5.9939,6.0706,5.9722,6.0389,659788,0
2007-09-18,6.0706,6.1461,5.9821,6.1367,1349468,0
2007-09-19,6.1392,6.1461,6.034,6.075,1997852,0
2007-09-20,6.0849,6.1111,6.0103,6.075,1162519,0
2007-09-21,6.1135,6.1417,6.0028,6.0202,1116367,0
2007-09-24,6.0992,6.0992,5.9376,5.9509,1179968,0
2007-09-25,5.9465,6.0202,5.8298,5.8428,1237008,0
2007-09-26,5.8526,6.0365,5.8274,5.9796,1018618,0
2007-09-27,5.9891,6.2144,5.8408,5.9677,1959109,0
2007-09-28,6.0202,6.1561,6.0202,6.0923,3190504,0
2007-10-01,6.2169,6.2845,6.0053,6.1902,3789969,0
2007-10-02,6.205,6.4792,6.205,6.4649,4411066,0
2007-10-03,6.4817,6.8716,6.455,6.7723,4118258,0
2007-10-04,6.7881,6.793,6.6132,6.6928,1878294,0
2007-10-05,6.717,6.9042,6.717,6.8415,2404779,0
2007-10-08,6.793,6.9201,6.6903,6.717,643815,0
2007-10-09,6.7002,6.8341,6.6883,6.7332,1449505,0
2007-10-10,6.6783,6.8266,6.6299,6.6833,1434604,0
2007-10-11,6.7025,6.8508,6.6087,6.6858,3417021,0
2007-10-12,6.6883,6.8973,6.6181,6.8483,2407764,0
2007-10-15,6.8391,6.9201,6.8316,6.874,1457991,0
2007-10-16,6.8464,6.8533,6.6641,6.7075,1332958,0
2007-10-17,6.8241,6.8697,6.6858,6.7283,1447960,0
2007-10-18,6.7476,6.7999,6.6502,6.717,1090872,0
2007-10-19,6.6977,6.7767,6.587,6.6181,1207498,0
2007-10-22,6.543,6.6596,6.3552,6.4792,2136498,0
2007-10-23,6.5465,6.756,6.5034,6.6596,1429394,0
2007-10-24,6.7525,6.8825,6.5682,6.8598,2490065,0
2007-10-25,6.9201,7.3312,6.7145,6.8697,5130071,0
2007-10-26,6.9724,7.0614,6.7674,7.0096,2076657,0
2007-10-29,7.0767,7.2255,6.9507,7.1054,1745730,0
2007-10-30,7.1454,7.2487,7.0792,7.2185,1245873,0
2007-10-31,7.2437,7.3668,7.181,7.3194,2799400,0
2007-11-01,6.9699,7.4394,6.9699,7.389,2959103,0
2007-11-02,7.4721,8.584,7.4721,8.2203,8465636,0
2007-11-05,8.3022,8.4575,8.1283,8.234,2303508,0
2007-11-06,8.3072,8.4451,8.1184,8.2178,1989674,0
2007-11-07,8.1569,8.3122,8.0587,8.2034,2193171,0
2007-11-08,8.2687,8.2712,7.9242,8.0488,1481001,0
2007-11-09,8.0019,8.0349,7.7794,7.8169,1338748,0
2007-11-12,7.9099,8.0863,7.7385,7.7409,2455944,0
2007-11-13,7.5995,8.2291,7.5857,8.2108,3372203,0
2007-11-14,8.3793,8.3858,8.1095,8.1521,1914899,0
2007-11-15,8.1831,8.1831,7.8002,7.8985,1585193,0
2007-11-16,7.9504,7.9504,7.6554,7.724,2236190,0
2007-11-19,7.6554,7.9055,7.5981,7.602,1895446,0
2007-11-20,7.6381,7.7572,7.5699,7.6479,1858969,0
2007-11-21,7.6287,7.6831,7.4246,7.4671,1358619,0
2007-11-23,7.5443,7.5443,7.4197,7.4829,592957,0
2007-11-26,7.4459,7.6741,7.4419,7.4721,1245889,0
2007-11-27,7.5002,7.5002,7.181,7.3312,1808678,0
2007-11-28,7.3693,7.6973,7.3312,7.5995,2881788,0
2007-11-29,7.5423,7.6479,7.5141,7.5358,1499732,0
2007-11-30,7.8239,8.0611,7.5467,7.7133,4920468,0
2007-12-03,8.0438,8.1881,7.8239,7.9366,5168512,0
2007-12-04,7.901,7.9292,7.5116,7.5492,3158319,0
2007-12-05,7.7043,7.8382,7.554,7.7043,2684616,0
2007-12-06,7.8451,7.9143,7.6741,7.8239,2562690,0
2007-12-07,7.8818,8.0685,7.8382,8.0231,2627577,0
2007-12-10,8.1521,8.1831,7.9317,7.9623,2679531,0
2007-12-11,8.1095,8.1095,7.4197,7.4597,3195222,0
2007-12-12,7.4829,7.7572,7.4147,7.5066,3996291,0
2007-12-13,7.389,7.389,6.8533,7.2255,4607963,0
2007-12-14,7.2023,7.3381,7.1103,7.1923,2043278,0
2007-12-17,7.1691,7.265,6.9482,6.9956,2429053,0
2007-12-18,7.2092,7.3733,7.052,7.1786,4543756,0
2007-12-19,7.221,7.2714,7.1409,7.2185,2433289,0
2007-12-20,7.2185,7.4172,7.2165,7.3055,2928266,0
2007-12-21,7.4078,7.4804,7.2837,7.3331,5879498,0
2007-12-24,7.3643,7.4009,7.3431,7.3733,557777,0
2007-12-26,7.2981,7.5635,7.2255,7.5239,1065214,0
2007-12-27,7.4696,7.566,7.3481,7.3802,1587137,0
2007-12-28,7.4904,7.5116,7.3733,7.4078,1140724,0
2007-12-31,7.4597,7.5565,7.3312,7.3782,2203896,0
2008-01-02,7.4345,7.4597,7.0382,7.1103,5949082,0
2008-01-03,7.0614,7.2235,7.0313,7.1691,2017328,0
2008-01-04,7.052,7.1597,6.9625,6.9699,2420676,0
2008-01-07,6.9601,6.9601,6.5894,6.6482,3712272,0
2008-01-08,6.6374,6.7767,6.5682,6.712,2503152,0
2008-01-09,6.6409,6.7476,6.4372,6.7402,3294912,0
2008-01-10,6.5964,6.9557,6.5964,6.8825,2696079,0
2008-01-11,6.8973,7.1553,6.7975,6.8024,3650991,0
2008-01-14,6.9082,7.1384,6.8266,7.0841,3532397,0
2008-01-15,7.012,7.2048,7.012,7.1553,2768221,0
2008-01-16,7.1553,7.3194,7.0841,7.2837,4303561,0
2008-01-17,7.3006,7.3006,6.9625,7.0001,3468064,0
2008-01-18,7.0071,7.1834,6.7649,6.8024,3107143,0
2008-01-22,6.3957,6.705,5.9915,6.6394,3110057,0
2008-01-23,6.4372,6.6808,6.3364,6.5919,3552962,0
2008-01-24,6.6038,6.8825,6.5919,6.8316,3089090,0
2008-01-25,6.885,7.1409,6.885,7.0026,2893367,0
2008-01-28,6.9844,7.0634,6.8144,7.0338,1497727,0
2008-01-29,7.0614,7.1597,6.8366,6.9532,1873729,0
2008-01-30,6.8291,7.2185,6.8291,7.0965,1902981,0
2008-01-31,6.8949,7.3055,6.8464,7.2437,4373761,0
2008-02-01,7.2462,7.476,7.2462,7.4098,2516335,0
2008-02-04,7.4271,7.5812,7.303,7.5239,2314843,0
2008-02-05,7.4503,7.5635,7.3713,7.4547,3174589,0
2008-02-06,7.4122,7.5066,7.4098,7.437,2439211,0
2008-02-07,7.3356,7.4953,7.2023,7.389,5563260,0
2008-02-08,7.2981,7.4459,7.0722,7.3549,3963364,0
2008-02-11,7.3331,8.0349,7.2882,7.901,6716826,0
2008-02-12,8.0538,8.1051,7.9055,7.9766,3519768,0
2008-02-13,8.0438,8.2058,7.9874,8.2058,2735106,0
2008-02-14,8.2011,8.2108,7.9855,8.0932,3131260,0
2008-02-15,8.0107,8.1758,7.8541,7.9623,3510047,0
2008-02-19,8.1521,8.1709,7.7177,7.772,2927175,0
2008-02-20,7.7043,7.8121,7.6094,7.7547,2391707,0
2008-02-21,7.7671,7.8698,7.6504,7.6716,1836976,0
2008-02-22,7.6697,7.7265,7.3356,7.4479,3184641,0
2008-02-25,7.4503,7.607,7.3456,7.607,1965102,0
2008-02-26,7.5995,7.8052,7.5995,7.7572,2333496,0
2008-02-27,7.6881,7.8002,7.6831,7.7409,1789036,0
2008-02-28,7.8561,7.8561,7.693,7.7839,1597250,0
2008-02-29,7.7197,7.7794,7.5423,7.554,1688869,0
2008-03-03,7.4929,7.6381,7.4479,7.5239,3794811,0
2008-03-04,7.4345,7.5981,7.0046,7.2957,4194848,0
2008-03-05,7.387,7.5398,7.2788,7.3713,1929506,0
2008-03-06,7.3643,7.4671,7.2304,7.267,1789106,0
2008-03-07,7.228,7.3802,6.9981,7.0144,2555316,0
2008-03-10,7.012,7.1335,6.922,6.9724,2643527,0
2008-03-11,7.047,7.2581,6.9844,7.1761,3720527,0
2008-03-12,7.1553,7.3456,7.0866,7.1009,1281095,0
2008-03-13,7.0891,7.3312,7.0338,7.2462,2354725,0
2008-03-14,7.3219,7.3219,7.0071,7.0678,1828251,0
2008-03-17,6.8924,7.1103,6.6661,7.0402,2478513,0
2008-03-18,7.1434,7.1434,6.9102,7.0614,928772,0
2008-03-19,7.059,7.1529,6.7906,6.7975,1676752,0
2008-03-20,6.7451,6.922,6.6502,6.793,2066130,0
2008-03-24,6.9931,7.1384,6.8192,7.052,2869405,0
2008-03-25,7.0495,7.2373,6.9819,7.1553,2926255,0
2008-03-26,7.1054,7.2536,7.0096,7.2048,1763347,0
2008-03-27,7.1716,7.389,7.0841,7.3194,2895823,0
2008-03-28,7.3501,7.432,7.2072,7.3525,2507719,0
2008-03-31,7.4597,7.4597,7.2714,7.3456,2730785,0
2008-04-01,7.4721,8.0301,7.3239,7.8862,6469598,0
2008-04-02,7.9623,8.0912,7.908,8.0325,3888607,0
2008-04-03,8.0982,8.1545,8.0156,8.07,2336106,0
2008-04-04,8.0513,8.0932,7.9623,7.9747,1138061,0
2008-04-07,8.0725,8.0725,7.901,7.9623,1257993,0
2008-04-08,7.9811,7.9944,7.8586,7.9647,2291983,0
2008-04-09,7.9267,8.1135,7.8189,7.901,1676381,0
2008-04-10,7.8798,7.9894,7.8476,7.8887,1754266,0
2008-04-11,7.8214,7.9944,7.8071,7.8586,2435041,0
2008-04-14,7.9969,7.9969,7.7646,7.8586,2018194,0
2008-04-15,7.896,7.9267,7.8214,7.8843,1404493,0
2008-04-16,7.9994,8.3833,7.8169,7.9791,8402466,0
2008-04-17,8.0368,8.0863,7.7932,7.9455,2679194,0
2008-04-18,8.0635,8.2316,8.0044,8.1209,3292959,0
2008-04-21,8.2203,8.2203,8.0388,8.116,1700446,0
2008-04-22,8.1831,8.3586,7.8911,7.908,1463626,0
2008-04-23,8.1496,8.1496,7.7908,7.8541,1490750,0
2008-04-24,7.9143,7.9168,7.5699,7.7458,2192180,0
2008-04-25,7.7157,7.9341,7.5515,7.7478,1939089,0
2008-04-28,7.8818,7.9598,7.7458,7.8501,1571459,0
2008-04-29,7.8798,8.0325,7.8002,7.9722,2869818,0
2008-04-30,8.0488,8.8558,8.0488,8.7313,13925803,0
2008-05-01,8.6729,8.8918,8.6586,8.7737,5533006,0
2008-05-02,8.8321,8.968,8.7619,8.8801,2991446,0
2008-05-05,8.9605,8.9605,8.7125,8.7945,1874515,0
2008-05-06,8.7011,9.128,8.6799,9.0431,3344855,0
2008-05-07,9.1063,9.1701,8.621,8.6679,2920252,0
2008-05-08,8.6774,8.6966,8.2687,8.5434,3088280,0
2008-05-09,8.5983,8.619,8.4006,8.4407,1545353,0
2008-05-12,8.4451,8.915,8.4451,8.8582,2916937,0
2008-05-13,8.958,8.9754,8.6142,8.6849,2358371,0
2008-05-14,8.743,8.8558,8.6679,8.6921,2115973,0
2008-05-15,8.6729,8.792,8.5677,8.7263,2014022,0
2008-05-16,8.743,9.1018,8.7381,8.8701,2654381,0
2008-05-19,8.9422,8.9422,8.5716,8.6092,1744433,0
2008-05-20,8.626,8.7243,8.4263,8.5533,2662121,0
2008-05-21,8.5153,8.621,8.3725,8.4362,3324102,0
2008-05-22,8.3404,8.4969,8.0301,8.2108,3944595,0
2008-05-23,8.1594,8.2929,8.1051,8.1881,1755061,0
2008-05-27,7.9766,8.3191,7.9455,8.2108,2317875,0
2008-05-28,8.2455,8.6117,8.2455,8.4921,3577133,0
2008-05-29,8.5865,8.6027,8.3561,8.4945,2282801,0
2008-05-30,8.6235,8.6309,8.3748,8.4238,3088586,0
2008-06-02,8.3748,8.3748,8.1684,8.2455,4115109,0
2008-06-03,8.2499,8.4762,8.2253,8.2712,2053327,0
2008-06-04,8.2499,8.4312,8.2011,8.3279,2065417,0
2008-06-05,8.5019,8.5019,8.2612,8.4006,1781573,0
2008-06-06,8.3706,8.4432,8.2687,8.3097,1835891,0
2008-06-09,8.4095,8.4362,8.0957,8.1259,3295208,0
2008-06-10,7.9874,8.1002,7.8451,7.9529,2654449,0
2008-06-11,8.0063,8.0181,7.722,7.7671,2480972,0
2008-06-12,7.772,7.9435,7.5768,7.7839,2521165,0
2008-06-13,7.7952,7.861,7.6973,7.777,1489480,0
2008-06-16,7.7265,8.0725,7.7177,8.0231,1540359,0
2008-06-17,8.0231,8.0912,7.7315,7.7794,3007890,0
2008-06-18,7.734,7.8264,7.6262,7.7409,2018042,0
2008-06-19,7.8476,7.8476,7.5956,7.7502,1640349,0
2008-06-20,7.6949,7.7133,7.5066,7.5398,1642219,0
2008-06-23,7.5191,7.5812,7.4547,7.5338,1911905,0
2008-06-24,7.5313,7.6604,7.4295,7.5358,2202233,0
2008-06-25,7.5166,7.6672,7.4479,7.5263,1848454,0
2008-06-26,7.5239,7.5857,7.4246,7.5492,4836080,0
2008-06-27,7.5051,7.554,7.3965,7.4528,2923026,0
2008-06-30,7.4172,7.554,7.4147,7.5313,1873721,0
2008-07-01,7.4222,7.5635,6.9981,7.1335,6981013,0
2008-07-02,7.1222,7.4479,7.0634,7.3194,5411920,0
2008-07-03,7.3079,7.3693,7.1202,7.2023,1951176,0
2008-07-07,7.1948,7.4394,7.1286,7.3618,2917019,0
2008-07-08,7.3263,7.6697,7.3099,7.5995,2680076,0
2008-07-09,7.724,7.724,7.5091,7.5313,1430036,0
2008-07-10,7.5051,7.5565,7.3356,7.4122,1829780,0
2008-07-11,7.3312,7.4197,7.0495,7.1222,1766712,0
2008-07-14,7.136,7.3219,6.9201,7.0096,2079404,0
2008-07-15,6.9699,7.057,6.9557,6.9931,3155812,0
2008-07-16,7.0915,7.2764,6.9557,7.1177,2164860,0
2008-07-17,7.0965,7.387,7.0965,7.2487,2951558,0
2008-07-18,7.3693,7.3757,6.9867,7.0634,2097139,0
2008-07-21,7.267,7.2714,7.1384,7.1786,1562323,0
2008-07-22,7.3263,7.3263,7.0722,7.1311,1042263,0
2008-07-23,7.1434,7.4197,7.0402,7.3331,2030865,0
2008-07-24,7.3124,7.394,6.9744,6.9887,1966822,0
2008-07-25,6.9912,7.1529,6.8415,6.8697,1390772,0
2008-07-28,6.8439,6.9912,6.8391,6.8973,2194519,0
2008-07-29,6.876,7.1859,6.876,7.1009,1690958,0
2008-07-30,7.042,7.228,7.042,7.1247,1273359,0
2008-07-31,7.0545,7.4009,7.0545,7.2981,2237780,0
2008-08-01,7.2813,7.3825,7.1454,7.228,5592921,0
2008-08-04,7.1834,7.2625,7.047,7.1479,1028082,0
2008-08-05,7.1177,7.2165,6.9625,7.0382,1979931,0
2008-08-06,6.9601,7.1553,6.9482,7.1311,2164804,0
2008-08-07,7.1384,7.2689,7.0747,7.2393,4326525,0
2008-08-08,7.2023,7.5026,7.0984,7.4977,4015608,0
2008-08-11,7.4977,8.1806,7.4879,8.112,4471605,0
2008-08-12,8.1471,8.4238,8.0251,8.1496,5110956,0
2008-08-13,8.1594,8.2108,7.8887,7.9874,1838012,0
2008-08-14,8.066,8.574,8.0488,8.1619,5507969,0
2008-08-15,8.2058,8.5578,8.1095,8.281,3240448,0
2008-08-18,8.2687,8.3472,8.0438,8.1303,3237538,0
2008-08-19,8.1594,8.2128,7.9766,7.9766,2972655,0
2008-08-20,8.3586,8.402,7.8169,8.0932,9505170,0
2008-08-21,8.116,8.2034,7.9791,8.1521,3560917,0
2008-08-22,8.1545,8.3097,8.0562,8.2548,3005177,0
2008-08-25,8.2011,8.2058,7.9529,8.1327,2113023,0
2008-08-26,8.1095,8.1931,7.9747,8.0611,1849963,0
2008-08-27,8.075,8.1447,8.0181,8.0562,2068268,0
2008-08-28,8.1071,8.4921,8.0463,8.4095,3970933,0
2008-08-29,8.3492,8.5578,8.1184,8.2267,1645868,0
2008-09-02,8.323,8.4045,8.0863,8.116,1667464,0
2008-09-03,8.1352,8.2737,8.0611,8.2011,2822883,0
2008-09-04,8.1234,8.236,7.6169,7.8314,4088202,0
2008-09-05,7.7108,7.9415,7.7108,7.7745,2683995,0
2008-09-08,7.8818,8.1283,7.722,7.7883,2178140,0
2008-09-09,7.7547,7.8264,7.265,7.3287,7848549,0
2008-09-10,7.3331,7.5313,7.3099,7.4172,3306951,0
2008-09-11,7.3331,7.566,7.228,7.5515,3442522,0
2008-09-12,7.5492,7.6242,7.474,7.5423,2116083,0
2008-09-15,7.3915,7.4784,7.1311,7.2115,2170115,0
2008-09-16,7.2092,7.4904,7.0614,7.1335,5894815,0
2008-09-17,7.0747,7.214,6.7332,6.7649,3254072,0
2008-09-18,6.8924,8.0635,6.8924,7.9366,8665623,0
2008-09-19,8.1471,9.1701,7.8071,8.281,12619990,0
2008-09-22,8.8296,8.8918,8.5129,8.6092,28012272,0
2008-09-23,8.4832,9.0975,8.4045,8.963,23679886,0
2008-09-24,8.9655,9.0296,8.2291,8.2929,18036087,0
2008-09-25,8.2904,8.3982,8.0957,8.2203,5458347,0
2008-09-26,8.1619,8.4165,8.1027,8.323,7394610,0
2008-09-29,8.1639,8.2563,7.7409,7.9874,5056848,0
2008-09-30,7.9874,8.241,7.6831,8.112,3592119,0
2008-10-01,8.2712,8.5084,7.9554,8.3858,9131169,0
2008-10-02,8.5533,8.5533,7.8818,7.9504,3232196,0
2008-10-03,7.8239,8.1782,7.2957,7.4547,5316925,0
2008-10-06,7.3802,7.3802,6.6157,6.876,5847286,0
2008-10-07,6.6977,6.9339,6.372,6.6734,6186622,0
2008-10-08,6.4481,6.8192,6.3577,6.5243,3308529,0
2008-10-09,6.5825,6.7332,5.9465,5.9559,3407787,0
2008-10-10,5.7874,6.195,5.6584,5.9846,6719104,0
2008-10-13,6.1581,6.6621,6.1581,6.6255,1635917,0
2008-10-14,6.8875,6.8924,6.3077,6.3503,2521794,0
2008-10-15,6.5612,6.5612,5.9584,5.9964,2754236,0
2008-10-16,5.9302,6.1723,5.6366,6.0474,2164058,0
2008-10-17,5.9465,6.3339,5.9465,6.1536,2707797,0
2008-10-20,6.5015,6.5015,6.3034,6.377,2168537,0
2008-10-21,6.3626,6.3809,6.1581,6.3315,1768981,0
2008-10-22,6.3315,6.3315,5.8719,5.9534,1027841,0
2008-10-23,5.9821,5.9821,5.5245,5.689,2277470,0
2008-10-24,5.3717,5.6204,5.1633,5.4661,2139891,0
2008-10-27,5.4237,5.687,5.3278,5.3693,1270014,0
2008-10-28,5.4894,5.5606,5.266,5.5437,1154385,0
2008-10-29,5.5057,6.03,5.5057,5.8091,1839976,0
2008-10-30,5.942,6.0053,5.6915,5.9722,1024529,0
2008-10-31,5.8383,6.4437,5.8383,6.0873,2834522,0
2008-11-03,6.0013,6.2212,5.689,6.1698,2048641,0
2008-11-04,6.5034,7.1973,6.4002,6.9042,4493209,0
2008-11-05,6.8998,7.3825,6.6621,6.7792,2742277,0
2008-11-06,6.6157,6.8573,6.3834,6.5964,1899293,0
2008-11-07,6.5845,6.6808,6.4966,6.5588,934576,0
2008-11-10,6.6858,6.8508,6.4392,6.795,1462475,0
2008-11-11,6.8316,6.9433,6.6661,6.8241,2179145,0
2008-11-12,6.6952,6.7792,6.4624,6.5103,4792544,0
2008-11-13,6.4599,7.0218,6.3745,7.0169,5355031,0
2008-11-14,6.8598,7.0382,6.6502,6.7451,2268315,0
2008-11-17,6.6621,6.876,6.6621,6.7999,1871756,0
2008-11-18,6.5682,6.6686,6.453,6.5103,6408846,0
2008-11-19,6.4462,6.5153,6.1788,6.2237,4623480,0
2008-11-20,6.2144,6.2144,5.7805,5.9302,6670723,0
2008-11-21,5.8719,6.1768,5.7231,6.0799,5654753,0
2008-11-24,6.0923,6.2662,5.8832,6.205,3240817,0
2008-11-25,6.3552,6.3552,6.0128,6.0849,2351612,0
2008-11-26,5.9485,6.3339,5.9485,6.2757,1613000,0
2008-11-28,6.3053,6.4046,6.163,6.242,508601,0
2008-12-01,6.2757,6.5405,6.1086,6.1279,2871107,0
2008-12-02,6.2613,6.4249,5.9821,6.3034,2009566,0
2008-12-03,6.1367,6.3339,6.1111,6.2825,2000854,0
2008-12-04,6.2539,6.3932,6.1086,6.2075,1862851,0
2008-12-05,6.0873,6.3388,5.9846,6.3388,2380901,0
2008-12-08,6.4273,6.4649,6.3009,6.372,1545657,0
2008-12-09,6.3834,6.6181,6.2237,6.4991,2300338,0
2008-12-10,6.5178,6.5727,6.3453,6.418,1021714,0
2008-12-11,6.4106,6.4866,6.2396,6.3034,2639158,0
2008-12-12,6.2099,6.4155,6.2099,6.365,1167751,0
2008-12-15,6.365,6.4941,6.3053,6.4372,1595897,0
2008-12-16,6.4916,6.6527,6.4002,6.6181,1367091,0
2008-12-17,6.5243,6.8875,6.4817,6.7584,1515978,0
2008-12-18,6.7283,6.8553,6.7002,6.7906,1335361,0
2008-12-19,6.8099,7.0096,6.6502,6.9482,1514747,0
2008-12-22,6.9744,7.0046,6.7698,6.8825,1518679,0
2008-12-23,7.1666,7.2487,7.0071,7.0841,2246677,0
2008-12-24,7.0817,7.7572,7.0614,7.1128,624516,0
2008-12-26,7.1152,7.1923,7.0445,7.1009,550900,0
2008-12-29,7.0702,7.0702,6.8973,6.9981,2595646,0
2008-12-30,7.0747,7.2165,6.965,7.1786,2085337,0
2008-12-31,7.1716,7.181,7.0193,7.0678,2628846,0
2009-01-02,7.0722,7.2605,7.0263,7.2115,1584192,0
2009-01-05,7.1973,7.3915,7.1761,7.3915,1461191,0
2009-01-06,7.387,7.476,7.2605,7.4222,1570699,0
2009-01-07,7.2907,7.4246,7.2837,7.3099,1369143,0
2009-01-08,7.2304,7.3406,7.1384,7.2625,1869899,0
2009-01-09,7.2185,7.2255,7.0402,7.0817,2622070,0
2009-01-12,7.1247,7.2324,7.0965,7.214,1657413,0
2009-01-13,7.2412,7.3693,7.1177,7.3331,1600236,0
2009-01-14,7.2837,7.2837,7.1177,7.1834,1512725,0
2009-01-15,7.1152,7.2764,7.0841,7.2304,1952314,0
2009-01-16,7.2714,7.4078,7.2625,7.3356,2204600,0
2009-01-20,7.4904,7.4904,6.9457,6.9699,3166865,0
2009-01-21,7.0382,7.3965,6.9867,7.3481,2478325,0
2009-01-22,7.2412,7.3239,7.1553,7.2813,2352891,0
2009-01-23,7.1384,7.4904,7.0965,7.474,1790872,0
2009-01-26,7.5066,7.7839,7.5002,7.602,1885177,0
2009-01-27,7.6716,7.7177,7.3985,7.4271,1702748,0
2009-01-28,7.559,7.8678,7.5288,7.7177,3570335,0
2009-01-29,8.0131,8.3833,7.9055,8.1521,8232495,0
2009-01-30,7.896,8.2548,7.896,8.2178,3825827,0
2009-02-02,8.0368,8.234,8.0063,8.1496,2423723,0
2009-02-03,8.2108,8.2108,8.1303,8.1806,1930012,0
2009-02-04,8.1971,8.4263,8.1422,8.3793,4592133,0
2009-02-05,8.2954,8.3982,8.1956,8.2563,3868549,0
2009-02-06,8.2563,8.414,8.2083,8.3933,1757278,0
2009-02-09,8.3933,8.5321,8.3933,8.4852,3108992,0
2009-02-10,8.5391,8.5391,8.323,8.3492,2490378,0
2009-02-11,8.407,8.412,8.2316,8.3097,1125542,0
2009-02-12,8.1881,8.3472,8.1327,8.3279,1853994,0
2009-02-13,8.2761,8.3982,8.2761,8.3404,1581368,0
2009-02-17,8.1709,8.2761,8.116,8.1639,1203037,0
2009-02-18,8.1684,8.236,8.112,8.1422,1277249,0
2009-02-19,8.1856,8.234,7.8818,7.9193,2051030,0
2009-02-20,7.896,7.896,7.6455,7.7409,1922073,0
2009-02-23,7.8096,7.8189,7.4696,7.4929,1411150,0
2009-02-24,7.4829,7.5748,7.3733,7.5358,2083160,0
2009-02-25,7.5358,7.554,7.3099,7.4829,1764539,0
2009-02-26,7.4953,7.6381,7.4271,7.4953,2139819,0
2009-02-27,7.4122,7.4572,7.2981,7.4147,1406854,0
2009-03-02,7.3219,7.3219,7.1128,7.1716,3009196,0
2009-03-03,7.1883,7.2235,7.1311,7.1529,3128640,0
2009-03-04,7.2023,7.2837,7.1646,7.1903,2215628,0
2009-03-05,7.1222,7.2882,7.0495,7.2023,1327288,0
2009-03-06,7.1859,7.3287,6.9482,7.0382,1972961,0
2009-03-09,6.9201,7.0891,6.8024,6.9042,1844217,0
2009-03-10,6.9675,7.0767,6.7857,6.9482,2965032,0
2009-03-11,6.9601,7.2907,6.8716,7.2487,4631893,0
2009-03-12,7.2764,7.4434,7.1128,7.4197,2161645,0
2009-03-13,7.4622,7.5239,7.4029,7.4528,1090471,0
2009-03-16,7.4622,7.5239,7.3456,7.3501,793334,0
2009-03-17,7.3149,7.3481,7.1741,7.3481,1707584,0
2009-03-18,7.2907,7.6604,7.1998,7.6262,2782030,0
2009-03-19,7.7157,7.7695,7.6045,7.7409,2206399,0
2009-03-20,7.7819,7.7819,7.6381,7.7409,1304731,0
2009-03-23,7.8052,8.0349,7.6856,8.0181,1805158,0
2009-03-24,7.9722,8.1545,7.939,8.079,1245285,0
2009-03-25,8.1545,8.2316,8.0488,8.1881,1298196,0
2009-03-26,8.1991,8.2435,7.9341,8.1095,3204621,0
2009-03-27,8.0685,8.1906,8.0301,8.1095,1473188,0
2009-03-30,7.983,8.0388,7.8634,8.0063,1828092,0
2009-03-31,8.0301,8.1027,7.8501,8.079,2027792,0
2009-04-01,8.0181,8.0251,7.7177,7.736,5527563,0
2009-04-02,7.8239,7.9969,7.7502,7.8407,3088807,0
2009-04-03,7.9119,7.9119,7.6906,7.8773,3444002,0
2009-04-06,7.8002,7.9055,7.7883,7.8911,1079057,0
2009-04-07,7.8214,7.8935,7.7088,7.7671,778970,0
2009-04-08,7.8214,8.07,7.7864,7.9672,1378796,0
2009-04-09,8.1051,8.3072,8.0957,8.2083,3816937,0
2009-04-13,8.2267,8.3329,8.1135,8.236,1278951,0
2009-04-14,8.1545,8.6047,8.1545,8.4095,3999972,0
2009-04-15,8.5271,8.6072,8.2979,8.5246,4211416,0
2009-04-16,8.621,8.6467,8.4006,8.4288,3112971,0
2009-04-17,8.4045,8.5129,8.4045,8.4337,1885185,0
2009-04-20,8.5653,8.6679,8.1734,8.241,1427423,0
2009-04-21,8.1991,8.236,7.722,8.0325,3470804,0
2009-04-22,7.9722,8.1639,7.8887,8.077,2601955,0
2009-04-23,8.075,8.1283,7.8911,7.9994,988803,0
2009-04-24,8.1027,8.1496,8.0044,8.0388,2578905,0
2009-04-27,7.9994,8.1352,7.8678,7.8678,2497982,0
2009-04-28,7.8431,7.9055,7.7839,7.8363,3929265,0
2009-04-29,7.8431,7.9504,7.4459,7.5313,8051319,0
2009-04-30,7.5313,7.7409,7.5313,7.7018,3178154,0
2009-05-01,7.6993,7.7527,7.607,7.7197,2983609,0
2009-05-04,7.7043,7.7671,7.5443,7.6307,3453880,0
2009-05-05,7.6332,7.724,7.5635,7.6242,2207118,0
2009-05-06,7.5748,7.6949,7.1271,7.2462,11438748,0
2009-05-07,7.4222,7.4784,7.0193,7.3263,10491925,0
2009-05-08,7.3263,7.4977,7.2932,7.3331,2613930,0
2009-05-11,7.2023,7.5141,7.1666,7.4434,1691552,0
2009-05-12,7.476,7.5685,7.265,7.3079,2133135,0
2009-05-13,7.2393,7.2512,7.0545,7.0915,2417391,0
2009-05-14,7.1054,7.2512,7.012,7.2115,2323637,0
2009-05-15,7.2304,7.3733,7.1691,7.3006,1463565,0
2009-05-18,7.3593,7.389,7.1078,7.267,2056824,0
2009-05-19,7.1923,7.5956,7.1923,7.5191,2836758,0
2009-05-20,7.5467,7.6381,7.3618,7.3757,2068192,0
2009-05-21,7.3549,7.4246,7.2556,7.3055,1335757,0
2009-05-22,7.385,7.5116,7.3263,7.389,954162,0
2009-05-26,7.3456,7.7671,7.3456,7.7646,3310271,0
2009-05-27,7.6786,7.9435,7.6604,7.8818,2260891,0
2009-05-28,8.0231,8.0932,7.8818,8.0301,2391868,0
2009-05-29,8.1881,8.323,7.9415,8.2637,4088722,0
2009-06-01,8.3453,8.4382,8.3429,8.3681,1731504,0
2009-06-02,8.2737,8.4337,8.1569,8.2385,2311755,0
2009-06-03,8.2563,8.2687,7.9791,8.077,1686603,0
2009-06-04,8.0488,8.1447,7.9292,8.1447,1428170,0
2009-06-05,8.1234,8.2563,8.0251,8.0912,2371322,0
2009-06-08,8.0206,8.1956,8.0206,8.0611,2192365,0
2009-06-09,8.0488,8.2385,7.9598,8.2128,1345074,0
2009-06-10,8.2662,8.5508,8.2455,8.4525,4557103,0
2009-06-11,8.4945,8.7263,8.4693,8.6562,2920044,0
2009-06-12,8.6309,8.6467,8.4263,8.5271,1244793,0
2009-06-15,8.4693,8.4807,8.2291,8.3681,1487344,0
2009-06-16,8.3636,8.5411,8.3636,8.3957,2902788,0
2009-06-17,8.4717,8.5716,8.4238,8.5341,3080791,0
2009-06-18,8.5765,8.5885,8.3586,8.5129,1144074,0
2009-06-19,8.4832,8.5696,8.2612,8.3429,1268867,0
2009-06-22,8.2737,8.4006,8.2058,8.2058,1293423,0
2009-06-23,8.2475,8.2998,8.0463,8.1734,1289823,0
2009-06-24,8.1422,8.2884,8.0838,8.1521,1194344,0
2009-06-25,8.1569,8.3379,8.1447,8.3354,1326401,0
2009-06-26,8.3511,8.5578,8.3511,8.5321,1133808,0
2009-06-29,8.4921,8.6512,8.4852,8.574,1806200,0
2009-06-30,8.6072,8.619,8.4599,8.5434,1343820,0
2009-07-01,8.6467,8.7837,8.5533,8.6324,1138569,0
2009-07-02,8.6349,8.6679,8.5044,8.6374,1123366,0
2009-07-06,8.6562,8.7338,8.234,8.4045,2007162,0
2009-07-07,8.3748,8.4432,8.116,8.1806,1550430,0
2009-07-08,8.1639,8.1639,7.9292,8.1051,1569838,0
2009-07-09,8.0685,8.2712,8.0685,8.2108,673029,0
2009-07-10,8.4451,8.5084,8.3255,8.3304,1804093,0
2009-07-13,8.4006,8.4624,8.1991,8.4451,1012718,0
2009-07-14,8.4337,8.621,8.3748,8.5716,1255324,0
2009-07-15,8.7036,8.7036,8.4717,8.5958,1578444,0
2009-07-16,8.5366,8.6398,8.3908,8.621,1267967,0
2009-07-17,8.6704,8.6921,8.5765,8.6654,1338847,0
2009-07-20,8.6799,8.6946,8.5341,8.6417,792346,0
2009-07-21,8.7081,8.7787,8.5885,8.6849,704380,0
2009-07-22,8.621,8.9447,8.621,8.8868,1887805,0
2009-07-23,8.923,9.1399,8.923,9.0728,1556673,0
2009-07-24,9.1088,9.1399,8.9754,9.0406,958285,0
2009-07-27,9.1162,9.1474,8.6635,8.7338,2540601,0
2009-07-28,8.6092,8.7555,8.6092,8.6704,1320747,0
2009-07-29,8.7061,8.8271,8.5533,8.5578,1428696,0
2009-07-30,8.6729,8.9328,8.6729,8.7595,1166927,0
2009-07-31,8.7406,8.9774,8.7406,8.8534,1151414,0
2009-08-03,8.9125,8.9947,8.7263,8.9447,583492,0
2009-08-04,8.9447,9.1237,8.9353,9.0643,824400,0
2009-08-05,9.0573,9.0573,8.8558,8.9774,1048941,0
2009-08-06,9.0573,9.0573,8.8801,8.9402,456774,0
2009-08-07,8.9798,9.0548,8.8157,9.0456,678167,0
2009-08-10,9.0548,9.0728,8.9996,9.0189,671192,0
2009-08-11,9.0573,9.0573,8.8439,8.9058,1360992,0
2009-08-12,8.958,9.2196,8.958,9.0975,1386303,0
2009-08-13,9.1844,9.3604,9.0776,9.297,1411874,0
2009-08-14,9.2021,9.4283,9.135,9.269,1620475,0
2009-08-17,9.1375,9.2283,8.9487,8.9487,897929,0
2009-08-18,8.9872,9.1592,8.8963,9.1256,1258884,0
2009-08-19,9.0321,9.1934,8.968,8.9847,1108532,0
2009-08-20,9.0623,9.1038,8.8088,8.8271,2509325,0
2009-08-21,9.09,9.3459,8.9605,8.9922,4021288,0
2009-08-24,9.0598,9.0995,8.3586,8.4337,5528146,0
2009-08-25,8.3379,8.5628,8.2612,8.3255,3382137,0
2009-08-26,8.3047,8.3706,8.1758,8.3167,2018397,0
2009-08-27,8.3255,8.412,8.1184,8.4006,1605918,0
2009-08-28,8.414,8.4807,8.2761,8.3472,1795926,0
2009-08-31,8.2253,8.3453,8.1856,8.2499,1346184,0
2009-09-01,8.1782,8.2998,8.1051,8.1209,1004648,0
2009-09-02,8.1002,8.1259,8.0044,8.0131,1028997,0
2009-09-03,8.0463,8.0863,7.903,8.0863,1369191,0
2009-09-04,8.0932,8.1881,8.0932,8.1471,1487617,0
2009-09-08,8.1931,8.3472,8.1856,8.3472,1905784,0
2009-09-09,8.3661,8.5044,8.3255,8.4832,2168969,0
2009-09-10,8.4575,8.4807,8.1971,8.2548,2834154,0
2009-09-11,8.234,8.2687,8.1002,8.1709,1843384,0
2009-09-14,8.2034,8.3833,8.1135,8.3706,1913803,0
2009-09-15,8.3472,8.6754,8.3472,8.6284,2476790,0
2009-09-16,8.6946,9.0069,8.6537,8.9507,2485841,0
2009-09-17,8.9872,9.0277,8.7125,8.9847,1975655,0
2009-09-18,9.0114,9.1237,8.9422,9.0825,2286619,0
2009-09-21,9.0875,9.299,9.0164,9.2545,1613551,0
2009-09-22,9.3035,9.3484,9.1819,9.1819,2701442,0
2009-09-23,9.2428,9.2595,9.133,9.2308,1731568,0
2009-09-24,9.1996,9.297,9.1063,9.133,1922240,0
2009-09-25,9.1162,9.1819,8.8464,8.8751,2818095,0
2009-09-28,8.8414,8.8558,8.6824,8.8088,3435863,0
2009-09-29,8.8893,8.9897,8.8157,8.8514,1437486,0
2009-09-30,8.915,8.9947,8.7218,8.7575,1076290,0
2009-10-01,8.8014,8.834,8.5084,8.6374,2181769,0
2009-10-02,8.5865,8.7856,8.5296,8.7036,993275,0
2009-10-05,8.6537,8.7895,8.5271,8.7619,1138894,0
2009-10-06,8.7338,8.8776,8.7338,8.8534,2580669,0
2009-10-07,8.7856,8.9922,8.7812,8.9847,1108131,0
2009-10-08,8.9798,9.1187,8.9798,9.0776,565341,0
2009-10-09,9.0406,9.133,9.0277,9.0431,703952,0
2009-10-12,9.0825,9.1449,9.0277,9.0776,1041939,0
2009-10-13,9.0406,9.2807,9.0406,9.2665,1824689,0
2009-10-14,9.3386,9.532,9.3386,9.513,2342836,0
2009-10-15,9.504,9.698,9.4958,9.61,1737641,0
2009-10-16,9.608,9.608,9.3891,9.4393,771973,0
2009-10-19,9.4491,9.722,9.4333,9.598,1242943,0
2009-10-20,9.684,9.684,9.3771,9.3796,882187,0
2009-10-21,9.3696,9.4869,9.2428,9.2783,691339,0
2009-10-22,9.2453,9.3696,9.1934,9.3435,491459,0
2009-10-23,9.3509,9.4679,9.1305,9.2146,937294,0
2009-10-26,9.2263,9.3953,9.1237,9.2428,891232,0
2009-10-27,9.301,9.3197,9.133,9.301,2308808,0
2009-10-28,9.1424,9.2333,8.6398,8.7575,4053444,0
2009-10-29,8.8296,9.0094,8.7989,8.9378,1200261,0
2009-10-30,8.9328,9.0406,8.6799,8.6896,1499873,0
2009-11-02,8.7717,8.915,8.6324,8.6635,1642787,0
2009-11-03,8.5933,8.619,8.4382,8.5653,2676931,0
2009-11-04,8.6072,8.8582,8.6072,8.7762,1311260,0
2009-11-05,8.8651,8.9774,8.8414,8.9467,837422,0
2009-11-06,8.9605,8.9655,8.8321,8.928,756914,0
2009-11-09,9.0258,9.1844,8.9897,9.1592,877286,0
2009-11-10,9.1424,9.1973,9.0801,9.1774,1020421,0
2009-11-11,9.1909,9.2807,9.133,9.2171,636468,0
2009-11-12,9.1662,9.222,9.0406,9.0406,372143,0
2009-11-13,9.1162,9.1162,8.9605,9.0214,1308014,0
2009-11-16,9.1063,9.135,8.963,8.9704,591143,0
2009-11-17,8.9058,8.9076,8.8088,8.8918,1364561,0
2009-11-18,8.8414,8.9101,8.6729,8.743,1449737,0
2009-11-19,8.7381,8.7381,8.5104,8.5909,1735191,0
2009-11-20,8.5558,8.5628,8.402,8.5296,1494845,0
2009-11-23,8.6537,8.6635,8.5765,8.6047,752245,0
2009-11-24,8.6092,8.6611,8.5391,8.6611,479859,0
2009-11-25,8.8064,8.8651,8.626,8.7505,606388,0
2009-11-27,8.4693,8.7081,8.4693,8.6284,248214,0
2009-11-30,8.6799,8.963,8.6799,8.9304,2284696,0
2009-12-01,8.9467,9.0506,8.8963,8.9872,744110,0
2009-12-02,8.968,9.1063,8.9422,9.0386,462426,0
2009-12-03,9.0753,9.299,9.0386,9.1212,1127624,0
2009-12-04,9.2807,9.3217,9.0668,9.2243,744094,0
2009-12-07,9.1749,9.3104,9.1749,9.1996,489743,0
2009-12-08,9.1424,9.1449,8.9556,9.0021,282810,0
2009-12-09,9.0406,9.0623,8.8489,9.0456,821665,0
2009-12-10,9.1137,9.3179,9.1137,9.2171,737800,0
2009-12-11,9.2476,9.2476,8.9947,9.0456,493610,0
2009-12-14,9.0573,9.0573,8.9422,8.9729,536437,0
2009-12-15,8.8918,8.9556,8.7737,8.8701,1036382,0
2009-12-16,8.8988,8.968,8.8558,8.9013,472797,0
2009-12-17,8.8439,8.9402,8.7243,8.7837,360742,0
2009-12-18,8.8582,8.9353,8.7812,8.9205,801378,0
2009-12-21,8.9507,9.0525,8.9033,9.0277,433880,0
2009-12-22,8.7406,9.1884,8.7406,9.1498,985003,0
2009-12-23,9.2021,9.3035,9.1996,9.3035,930169,0
2009-12-24,9.3242,9.4471,9.2807,9.4162,748555,0
2009-12-28,9.3866,9.4679,9.3746,9.461,383462,0
2009-12-29,9.4849,9.573,9.4849,9.513,1267479,0
2009-12-30,9.4162,9.546,9.3529,9.542,901363,0
2009-12-31,9.542,9.56,9.4988,9.536,422072,0
2010-01-04,9.56,9.608,9.4958,9.52,571836,0
2010-01-05,9.539,9.618,9.4191,9.61,938289,0
2010-01-06,9.618,9.684,9.589,9.602,1175122,0
2010-01-07,9.656,9.666,9.4779,9.504,595706,0
2010-01-08,9.532,9.622,9.4779,9.585,471179,0
2010-01-11,9.565,9.625,9.502,9.526,841101,0
2010-01-12,9.4709,9.504,9.3509,9.3983,393420,0
2010-01-13,9.465,9.542,9.4333,9.4958,486419,0
2010-01-14,9.463,9.971,9.463,9.901,1719182,0
2010-01-15,9.913,9.996,9.736,9.752,535488,0
2010-01-19,9.694,9.776,9.56,9.733,893283,0
2010-01-20,9.62,9.7,9.567,9.656,794590,0
2010-01-21,9.687,9.78,9.4511,9.569,974163,0
2010-01-22,9.594,9.715,9.4373,9.4938,1273283,0
2010-01-25,9.567,9.567,9.4033,9.4393,396369,0
2010-01-26,9.4491,9.575,9.2927,9.4958,486676,0
2010-01-27,9.4749,9.577,9.4162,9.527,418739,0
2010-01-28,9.534,9.615,9.3529,9.3721,707639,0
2010-01-29,9.3891,9.563,9.2353,9.2476,620889,0
2010-02-01,9.2501,9.465,9.2501,9.3796,625970,0
2010-02-02,9.4283,9.577,9.4283,9.523,690371,0
2010-02-03,9.526,9.612,9.4551,9.513,628318,0
2010-02-04,10.266,10.657,10.131,10.188,8423481,0
2010-02-05,10.105,10.716,10.094,10.66,4949070,0
2010-02-08,10.682,11.008,10.623,10.911,3160834,0
2010-02-09,10.969,10.979,10.653,10.735,1828771,0
2010-02-10,10.764,10.766,10.579,10.687,1019034,0
2010-02-11,10.676,10.84,10.643,10.795,812008,0
2010-02-12,10.778,10.778,10.709,10.776,434586,0
2010-02-16,10.88,10.88,10.587,10.646,1361279,0
2010-02-17,10.648,10.694,10.541,10.568,2500553,0
2010-02-18,10.603,10.927,10.55,10.909,1633715,0
2010-02-19,10.904,11.203,10.878,11.185,2204596,0
2010-02-22,11.249,11.366,11.131,11.295,2261707,0
2010-02-23,11.261,11.27,11.095,11.177,1956266,0
2010-02-24,11.145,11.394,11.134,11.242,1598451,0
2010-02-25,11.167,11.275,11.145,11.236,1260712,0
2010-02-26,11.242,11.444,11.098,11.411,1594649,0
2010-03-01,11.413,11.623,11.242,11.33,1890670,0
2010-03-02,11.326,11.382,11.272,11.302,1234677,0
2010-03-03,11.396,11.439,11.295,11.332,379045,0
2010-03-04,11.36,11.36,11.163,11.264,459311,0
2010-03-05,11.289,11.428,11.264,11.351,676789,0
2010-03-08,11.406,11.483,11.165,11.22,1393729,0
2010-03-09,11.228,11.236,11.15,11.197,2229739,0
2010-03-10,11.234,11.394,11.163,11.382,431602,0
2010-03-11,11.37,11.502,11.268,11.493,784812,0
2010-03-12,11.547,11.613,11.505,11.589,955618,0
2010-03-15,11.587,11.613,11.495,11.56,844035,0
2010-03-16,11.579,11.589,11.464,11.502,914074,0
2010-03-17,11.479,11.512,11.34,11.373,824767,0
2010-03-18,11.408,11.466,11.108,11.337,1210886,0
2010-03-19,11.366,11.422,11.194,11.242,596050,0
2010-03-22,11.21,11.286,10.943,11.03,1445046,0
2010-03-23,11.095,11.165,11.032,11.091,1016771,0
2010-03-24,11.011,11.042,10.85,10.866,851993,0
2010-03-25,10.919,11.203,10.897,11.131,1000688,0
2010-03-26,11.131,11.289,11.04,11.103,1331449,0
2010-03-29,11.167,11.249,11.127,11.155,940286,0
2010-03-30,11.206,11.216,11.091,11.155,881857,0
2010-03-31,11.155,11.187,11.054,11.137,644449,0
2010-04-01,11.155,11.264,11.115,11.131,346847,0
2010-04-05,11.326,11.452,11.244,11.27,1233321,0
2010-04-06,11.259,11.321,11.112,11.254,830174,0
2010-04-07,11.208,11.293,11.153,11.216,853525,0
2010-04-08,11.175,11.206,10.998,11.201,1138200,0
2010-04-09,11.165,11.206,11.083,11.191,705891,0
2010-04-12,11.194,11.194,11.071,11.124,1229680,0
2010-04-13,11.095,11.15,11.059,11.074,1713120,0
2010-04-14,11.134,11.228,11.109,11.143,3030796,0
2010-04-15,11.153,11.351,11.148,11.304,1174396,0
2010-04-16,11.347,11.47,11.259,11.308,1004706,0
2010-04-19,11.316,11.33,10.897,11.059,1029119,0
2010-04-20,11.019,11.416,11.019,11.36,783061,0
2010-04-21,11.408,11.681,11.408,11.454,1300354,0
2010-04-22,11.452,11.514,11.396,11.479,851506,0
2010-04-23,11.514,11.957,11.514,11.691,1813903,0
2010-04-26,11.481,11.66,11.16,11.261,1800225,0
2010-04-27,11.249,11.249,10.936,11.013,1034933,0
2010-04-28,11.081,11.081,10.941,11.027,684889,0
2010-04-29,11.05,11.069,10.919,11.032,867793,0
2010-04-30,10.013,10.15,9.71,9.885,10239222,0
2010-05-03,9.897,10.013,9.731,9.973,1902468,0
2010-05-04,9.789,9.961,9.648,9.882,2435057,0
2010-05-05,9.84,9.915,9.682,9.873,1193976,0
2010-05-06,9.789,9.957,9.3362,9.663,1438335,0
2010-05-07,9.622,9.971,9.622,9.768,2416253,0
2010-05-10,10.003,10.439,9.978,10.373,3166827,0
2010-05-11,10.375,10.471,10.261,10.349,1510516,0
2010-05-12,10.397,10.584,10.354,10.57,2041687,0
2010-05-13,10.596,10.807,10.579,10.724,1864944,0
2010-05-14,10.718,10.814,10.461,10.789,2941756,0
2010-05-17,10.792,10.998,10.533,10.608,3819757,0
2010-05-18,10.706,10.874,10.463,10.515,2783869,0
2010-05-19,10.536,10.536,10.198,10.367,3325478,0
2010-05-20,10.092,10.229,9.729,10.011,2318835,0
2010-05-21,9.94,10.242,9.899,10.049,1183825,0
2010-05-24,9.983,10.154,9.947,9.951,345979,0
2010-05-25,9.75,9.84,9.4263,9.828,1110806,0
2010-05-26,9.906,10.101,9.814,9.869,1057759,0
2010-05-27,10.018,10.134,9.947,10.018,747836,0
2010-05-28,9.943,10.101,9.923,9.993,1354930,0
2010-06-01,9.987,10.108,9.745,9.752,973045,0
2010-06-02,9.801,9.93,9.776,9.93,859011,0
2010-06-03,10.018,10.049,9.875,9.917,1200900,0
2010-06-04,9.794,9.794,9.2665,9.4313,4050643,0
2010-06-07,9.4263,9.575,9.3891,9.4033,2372431,0
2010-06-08,9.4143,9.461,9.3217,9.4411,2175463,0
2010-06-09,9.502,9.53,9.3292,9.3746,1169495,0
2010-06-10,9.4709,9.605,9.3386,9.587,1545697,0
2010-06-11,9.544,9.672,9.4958,9.638,489035,0
2010-06-14,9.4053,9.684,9.3337,9.3916,1298909,0
2010-06-15,9.4093,9.4393,9.2951,9.4393,2273373,0
2010-06-16,9.3554,9.4113,9.2783,9.3953,1405881,0
2010-06-17,9.4869,9.4869,9.1567,9.2403,1389588,0
2010-06-18,9.2545,9.2783,9.1112,9.2783,485135,0
2010-06-21,9.3435,9.3721,9.0683,9.09,617578,0
2010-06-22,9.09,9.2501,8.9774,9.1996,1744255,0
2010-06-23,9.2713,9.2713,9.0525,9.0801,859857,0
2010-06-24,9.0234,9.0623,8.9402,8.9487,709182,0
2010-06-25,8.968,9.0258,8.8988,8.923,1036884,0
2010-06-28,8.9255,9.2333,8.8963,9.0321,1786582,0
2010-06-29,8.9402,8.9402,8.7338,8.7837,2120938,0
2010-06-30,8.7668,8.8701,8.6966,8.8064,1904102,0
2010-07-01,8.8064,8.8676,8.4451,8.5153,1712570,0
2010-07-02,8.5197,8.8464,8.5197,8.7619,1400876,0
2010-07-06,8.8137,9.0164,8.8088,8.8676,2305715,0
2010-07-07,8.9353,9.0189,8.8582,9.0189,954907,0
2010-07-08,9.0573,9.1305,8.9798,9.0728,616171,0
2010-07-09,9.0683,9.1749,9.0683,9.1701,296842,0
2010-07-12,9.1424,9.1617,9.0431,9.1592,577288,0
2010-07-13,9.2021,9.677,9.1799,9.6,2651750,0
2010-07-14,9.646,9.971,9.646,9.783,1975307,0
2010-07-15,9.797,9.797,9.3746,9.598,1142254,0
2010-07-16,9.553,9.575,9.2758,9.3035,535957,0
2010-07-19,9.3035,9.3624,9.1726,9.3179,406015,0
2010-07-20,9.269,9.4988,9.1864,9.4849,619625,0
2010-07-21,9.542,9.591,9.2171,9.504,1381481,0
2010-07-22,9.571,9.807,9.527,9.703,1407493,0
2010-07-23,9.696,9.698,9.3435,9.4709,1514537,0
2010-07-26,9.527,9.558,9.3411,9.542,1361978,0
2010-07-27,9.636,9.715,9.4799,9.687,1495432,0
2010-07-28,9.61,9.736,9.3673,9.4393,1801867,0
2010-07-29,9.4958,9.527,9.4003,9.4211,868601,0
2010-07-30,9.3292,9.3953,9.1662,9.2665,1210235,0
2010-08-02,9.3459,9.4441,9.264,9.3129,812967,0
2010-08-03,9.3129,9.3386,9.1819,9.2927,1209600,0
2010-08-04,9.3312,9.546,9.2832,9.518,1281326,0
2010-08-05,9.461,9.634,9.4491,9.4729,821594,0
2010-08-06,9.3953,9.4053,9.2096,9.2713,1244406,0
2010-08-09,9.2907,9.3484,9.2071,9.2333,577047,0
2010-08-10,9.1592,9.1934,9.0431,9.1474,1048849,0
2010-08-11,9.0573,9.0598,8.8514,8.928,1998503,0
2010-08-12,8.8514,8.958,8.8439,8.8988,1148798,0
2010-08-13,8.8558,8.9655,8.8389,8.915,911479,0
2010-08-16,8.8843,9.0431,8.8726,8.9996,1112676,0
2010-08-17,8.9487,9.0406,8.6824,8.7218,2480611,0
2010-08-18,8.6512,8.9422,8.4717,8.7381,4345647,0
2010-08-19,9.801,10.321,9.4958,10.073,14781171,0
2010-08-20,9.971,10.101,9.863,10.077,2735321,0
2010-08-23,10.053,10.128,9.913,9.987,1102789,0
2010-08-24,9.935,10.037,9.682,9.989,1489194,0
2010-08-25,9.989,10.086,9.792,10.059,1194455,0
2010-08-26,10.096,10.202,10.006,10.049,588949,0
2010-08-27,10.136,10.554,10.075,10.539,2454222,0
2010-08-30,10.48,10.626,10.226,10.235,1323007,0
2010-08-31,10.212,10.387,10.096,10.323,2013701,0
2010-09-01,10.468,10.579,10.415,10.503,1207860,0
2010-09-02,10.536,10.562,10.483,10.511,1348560,0
2010-09-03,10.608,10.787,10.581,10.603,2460324,0
2010-09-07,10.439,10.601,10.345,10.417,1348452,0
2010-09-08,10.456,10.554,10.429,10.487,1555808,0
2010-09-09,10.584,10.766,10.56,10.626,1416171,0
2010-09-10,10.64,10.732,10.527,10.531,860631,0
2010-09-13,10.596,10.692,10.483,10.664,930263,0
2010-09-14,10.687,10.789,10.564,10.626,1078793,0
2010-09-15,10.562,10.626,10.459,10.55,829621,0
2010-09-16,10.517,10.533,10.373,10.439,542930,0
2010-09-17,10.483,10.521,10.343,10.437,814938,0
2010-09-20,10.533,11.145,10.445,11.042,3782359,0
2010-09-21,11.059,11.27,10.917,11.117,1715917,0
2010-09-22,11.088,11.088,10.694,10.826,862890,0
2010-09-23,10.735,10.909,10.662,10.838,600595,0
2010-09-24,10.965,11.054,10.897,11.019,554092,0
2010-09-27,11.003,11.069,10.972,11.03,592195,0
2010-09-28,11.067,11.153,10.874,11.143,1055821,0
2010-09-29,11.139,11.439,11.139,11.306,1674633,0
2010-09-30,11.326,11.332,10.826,11.035,2716154,0
2010-10-01,11.015,11.105,10.949,11.042,1416902,0
2010-10-04,11.045,11.069,10.728,10.902,1334134,0
2010-10-05,10.975,11.071,10.897,10.949,667629,0
2010-10-06,10.925,10.957,10.694,10.732,1475980,0
2010-10-07,10.78,10.892,10.673,10.766,1087486,0
2010-10-08,10.762,10.998,10.735,10.946,865133,0
2010-10-11,10.963,11.067,10.859,10.909,378501,0
2010-10-12,10.876,11.011,10.83,10.991,868737,0
2010-10-13,10.957,11.242,10.957,11.167,1851920,0
2010-10-14,11.228,11.373,11.165,11.22,1885577,0
2010-10-15,11.291,11.354,11.15,11.297,1650832,0
2010-10-18,11.281,11.291,11.172,11.216,1236790,0
2010-10-19,11.054,11.071,10.648,10.783,2443434,0
2010-10-20,10.814,10.933,10.792,10.892,692953,0
2010-10-21,10.951,10.983,10.643,10.797,1265910,0
2010-10-22,10.88,11.028,10.613,10.906,1606774,0
2010-10-25,11.013,11.416,10.931,11.208,1548051,0
2010-10-26,10.88,10.943,10.38,10.64,4412232,0
2010-10-27,10.608,10.8,10.483,10.666,2363932,0
2010-10-28,10.205,10.415,9.814,10.208,12542559,0
2010-10-29,10.176,10.463,10.021,10.375,2010090,0
2010-11-01,10.415,10.517,10.164,10.205,999157,0
2010-11-02,10.278,10.352,10.186,10.33,1092293,0
2010-11-03,10.37,10.566,10.226,10.407,1979951,0
2010-11-04,10.503,10.615,10.275,10.373,1951071,0
2010-11-05,10.393,10.491,10.33,10.463,1802250,0
2010-11-08,10.419,10.442,10.275,10.301,1001734,0
2010-11-09,10.301,10.387,10.268,10.303,875328,0
2010-11-10,10.311,10.662,10.261,10.628,1883871,0
2010-11-11,10.557,10.557,10.301,10.397,1090557,0
2010-11-12,10.343,10.352,10.172,10.288,1046779,0
2010-11-15,10.297,10.405,10.212,10.306,796725,0
2010-11-16,10.188,10.242,10.061,10.138,680263,0
2010-11-17,10.16,10.16,9.882,9.915,1369853,0
2010-11-18,10.011,10.154,9.915,10.037,2441031,0
2010-11-19,10.037,10.086,9.989,10.055,1253072,0
2010-11-22,10.034,10.212,9.999,10.182,2151191,0
2010-11-23,10.068,10.068,9.873,9.933,1253829,0
2010-11-24,10.046,10.188,9.993,10.119,1437735,0
2010-11-26,10.046,10.184,9.971,10.169,577450,0
2010-11-29,10.136,10.198,10.011,10.16,951642,0
2010-11-30,10.089,10.196,9.949,9.991,1196826,0
2010-12-01,10.128,10.167,9.961,10.146,1129933,0
2010-12-02,10.198,10.347,10.179,10.323,1051417,0
2010-12-03,10.288,10.407,10.278,10.327,732747,0
2010-12-06,10.327,10.615,10.311,10.477,1172591,0
2010-12-07,10.566,10.618,10.499,10.557,839530,0
2010-12-08,10.606,10.724,10.475,10.599,773709,0
2010-12-09,10.676,10.728,10.621,10.66,1136297,0
2010-12-10,10.7,10.892,10.666,10.824,1191533,0
2010-12-13,10.812,10.904,10.786,10.845,1002099,0
2010-12-14,10.888,11.129,10.838,11.017,2647541,0
2010-12-15,11.003,11.121,10.85,10.902,1520164,0
2010-12-16,10.897,10.902,10.702,10.876,684992,0
2010-12-17,10.816,11.001,10.716,10.993,1405827,0
2010-12-20,11.005,11.129,10.943,11.054,952618,0
2010-12-21,11.054,11.199,11.032,11.141,1600439,0
2010-12-22,11.189,11.194,11.015,11.024,1105678,0
2010-12-23,11.047,11.079,10.981,11.027,698214,0
2010-12-27,10.953,11.024,10.917,10.991,129010,0
2010-12-28,11.003,11.003,10.874,10.899,148663,0
2010-12-29,10.972,11.131,10.888,10.991,704683,0
2010-12-30,11.003,11.008,10.906,10.969,234413,0
2010-12-31,10.951,10.951,10.805,10.805,244818,0
2011-01-03,10.871,11.03,10.709,11.024,2101603,0
2011-01-04,11.134,11.134,10.862,10.939,878909,0
2011-01-05,10.925,11.001,10.842,10.981,481724,0
2011-01-06,11.013,11.141,10.892,11.109,900115,0
2011-01-07,11.119,11.203,10.969,11.047,857850,0
2011-01-10,11.071,11.071,10.888,10.981,452273,0
2011-01-11,11.04,11.054,10.919,11.03,328133,0
2011-01-12,11.157,11.157,10.989,11.015,1162252,0
2011-01-13,11.032,11.115,10.995,11.035,2057097,0
2011-01-14,11.027,11.299,11.017,11.283,1655806,0
2011-01-18,11.261,11.416,11.239,11.337,2689135,0
2011-01-19,11.321,11.42,11.242,11.259,3030941,0
2011-01-20,11.234,11.275,11.108,11.177,2840844,0
2011-01-21,11.281,11.281,10.967,10.998,1968538,0
2011-01-24,11.011,11.095,10.946,10.993,1566916,0
2011-01-25,10.927,10.979,10.878,10.972,937312,0
2011-01-26,10.939,11.318,10.939,11.244,926564,0
2011-01-27,11.569,11.851,11.485,11.575,1989773,0
2011-01-28,11.553,11.703,11.458,11.466,1146799,0
2011-01-31,11.557,11.611,11.392,11.587,655374,0
2011-02-01,11.742,11.868,11.625,11.764,1340974,0
2011-02-02,11.804,11.952,11.794,11.917,1510233,0
2011-02-03,13.437,13.935,13.177,13.197,10473356,0
2011-02-04,13.303,13.35,13.002,13.052,3524072,0
2011-02-07,13.158,13.224,13.064,13.102,2088306,0
2011-02-08,13.136,13.492,13.136,13.492,1635152,0
2011-02-09,13.447,13.802,13.417,13.62,2761187,0
2011-02-10,13.488,13.744,13.454,13.694,1115777,0
2011-02-11,13.675,13.783,13.584,13.727,1095739,0
2011-02-14,13.805,13.954,13.746,13.853,1147871,0
2011-02-15,13.865,13.869,13.506,13.514,1202432,0
2011-02-16,13.538,13.62,13.377,13.587,1764158,0
2011-02-18,13.542,13.558,13.318,13.535,1690386,0
2011-02-22,13.6,13.781,13.35,13.36,1090376,0
2011-02-23,13.391,13.437,13.006,13.395,1965954,0
2011-02-24,13.369,13.701,13.345,13.522,1913850,0
2011-02-25,13.658,13.733,13.59,13.701,932892,0
2011-02-28,13.751,13.855,13.701,13.821,965401,0
2011-03-01,13.783,13.829,13.22,13.263,1585160,0
2011-03-02,13.258,13.477,13.258,13.341,1304594,0
2011-03-03,13.509,13.705,13.451,13.701,2195116,0
2011-03-04,13.684,13.897,13.607,13.753,1324741,0
2011-03-07,13.761,13.779,13.284,13.313,1579695,0
2011-03-08,13.311,13.6,13.149,13.528,1281475,0
2011-03-09,13.532,13.582,13.263,13.281,898464,0
2011-03-10,13.217,13.245,12.839,13.177,1995989,0
2011-03-11,13.106,13.297,13.004,13.224,666475,0
2011-03-14,13.096,13.23,13.014,13.161,555454,0
2011-03-15,12.568,13.109,12.524,13.083,1211801,0
2011-03-16,13.112,13.189,12.962,13.069,1334593,0
2011-03-17,13.171,13.214,12.948,13.173,882701,0
2011-03-18,13.313,13.335,13.109,13.166,656946,0
2011-03-21,13.372,13.554,13.294,13.502,713769,0
2011-03-22,13.542,13.542,13.337,13.5,572150,0
2011-03-23,13.52,13.57,13.402,13.538,511357,0
2011-03-24,13.656,13.923,13.626,13.851,569126,0
2011-03-25,13.805,13.948,13.805,13.829,551717,0
2011-03-28,13.889,13.946,13.612,13.703,822552,0
2011-03-29,13.717,14.352,13.66,14.331,2984125,0
2011-03-30,14.622,14.944,14.451,14.509,3261039,0
2011-03-31,14.587,14.656,14.427,14.619,2125667,0
2011-04-01,14.789,15.061,14.706,15.029,2922157,0
2011-04-04,15.127,15.65,15.027,15.091,2580159,0
2011-04-05,15.003,15.101,14.352,14.654,3046090,0
2011-04-06,14.786,14.85,14.612,14.685,987644,0
2011-04-07,14.717,14.816,14.28,14.481,1302363,0
2011-04-08,14.626,14.728,14.429,14.454,995634,0
2011-04-11,14.517,14.517,14.211,14.236,1097501,0
2011-04-12,14.195,14.39,14,14.286,1099919,0
2011-04-13,14.467,14.685,14.404,14.61,977206,0
2011-04-14,14.521,14.717,14.501,14.677,646792,0
2011-04-15,14.66,14.885,14.583,14.838,869095,0
2011-04-18,14.789,14.895,14.561,14.868,936140,0
2011-04-19,14.997,15.047,14.758,14.828,1778930,0
2011-04-20,15.133,15.284,15.023,15.248,1281030,0
2011-04-21,15.364,15.736,15.308,15.597,1864627,0
2011-04-25,15.534,15.555,15.291,15.336,1424871,0
2011-04-26,15.496,15.496,14.794,14.868,2367362,0
2011-04-27,14.93,15.085,14.471,15.057,2504117,0
2011-04-28,14.772,15.296,14.312,14.458,4254528,0
2011-04-29,14.456,14.456,14.27,14.357,1909230,0
2011-05-02,14.541,14.566,14.299,14.444,2084444,0
2011-05-03,14.397,14.439,14.054,14.289,1304321,0
2011-05-04,14.331,14.357,14.04,14.202,926328,0
2011-05-05,14.101,14.369,14.026,14.314,1904966,0
2011-05-06,14.454,14.581,14.31,14.343,1186081,0
2011-05-09,14.355,14.495,14.218,14.454,566045,0
2011-05-10,14.485,14.981,14.481,14.895,1865851,0
2011-05-11,14.838,14.887,14.451,14.61,1159926,0
2011-05-12,14.511,14.697,14.34,14.683,1135304,0
2011-05-13,14.674,14.832,14.485,14.539,1222155,0
2011-05-16,14.488,14.598,14.421,14.473,1045029,0
2011-05-17,14.369,14.488,14.154,14.261,1253955,0
2011-05-18,14.319,14.566,14.273,14.481,1012891,0
2011-05-19,14.545,14.89,14.509,14.84,1465283,0
2011-05-20,14.789,14.92,14.699,14.85,1194510,0
2011-05-23,14.624,14.774,14.439,14.654,955542,0
2011-05-24,14.677,14.808,14.654,14.667,1593105,0
2011-05-25,14.619,14.738,14.573,14.699,941794,0
2011-05-26,14.76,14.874,14.612,14.854,868581,0
2011-05-27,14.927,15.027,14.822,14.997,692678,0
2011-05-31,15.245,15.35,15.15,15.308,1365076,0
2011-06-01,15.312,15.562,15.25,15.357,2272559,0
2011-06-02,15.316,15.459,15.208,15.248,1681939,0
2011-06-03,15.063,15.185,14.92,14.951,1134044,0
2011-06-06,14.885,14.971,14.706,14.784,1351650,0
2011-06-07,14.88,14.89,14.626,14.73,1082541,0
2011-06-08,14.674,14.73,14.392,14.446,1882665,0
2011-06-09,14.387,14.552,14.359,14.504,634569,0
2011-06-10,14.411,14.504,13.733,13.886,1882123,0
2011-06-13,13.903,13.954,13.666,13.705,1006253,0
2011-06-14,13.921,14.251,13.865,14.113,1053466,0
2011-06-15,13.958,14.079,13.881,13.91,587336,0
2011-06-16,13.845,13.851,13.672,13.751,994209,0
2011-06-17,13.838,14.015,13.749,13.807,997425,0
2011-06-20,13.717,14.028,13.63,14.01,796454,0
2011-06-21,14.14,14.464,14.094,14.424,1542152,0
2011-06-22,14.387,14.387,14.275,14.326,1065836,0
2011-06-23,14.032,14.458,13.96,14.392,1115197,0
2011-06-24,14.337,14.383,14.118,14.178,774369,0
2011-06-27,14.116,14.275,14.052,14.228,638631,0
2011-06-28,14.31,14.579,14.256,14.523,666728,0
2011-06-29,14.579,14.862,14.499,14.708,1191725,0
2011-06-30,14.816,15.08,14.768,15.017,1519576,0
2011-07-01,15.029,15.231,15.006,15.165,686310,0
2011-07-05,15.198,15.492,15.099,15.26,1230782,0
2011-07-06,15.278,15.689,15.196,15.677,971140,0
2011-07-07,15.862,16.109,15.828,15.864,1199741,0
2011-07-08,15.701,15.869,15.591,15.844,959805,0
2011-07-11,15.582,15.711,15.27,15.336,800215,0
2011-07-12,15.25,15.39,15.113,15.319,678690,0
2011-07-13,15.435,16.344,15.371,16.238,3413208,0
2011-07-14,16.506,16.965,16.043,16.109,3420487,0
2011-07-15,16.109,16.296,16.004,16.123,1523999,0
2011-07-18,16.072,16.245,15.9,16.001,1389777,0
2011-07-19,16.171,16.314,16.121,16.199,1006014,0
2011-07-20,16.277,16.344,15.876,15.999,814720,0
2011-07-21,16.112,16.416,15.921,16.133,1154124,0
2011-07-22,16.191,16.314,16.093,16.299,1030731,0
2011-07-25,16.115,16.226,15.942,16.153,796115,0
2011-07-26,16.15,16.293,15.966,16.281,1110551,0
2011-07-27,16.186,16.241,15.896,15.959,1155342,0
2011-07-28,15.942,16.153,15.786,16.004,709508,0
2011-07-29,15.809,16.186,15.809,15.849,846961,0
2011-08-01,16.084,16.093,15.499,15.757,1079201,0
2011-08-02,15.715,15.768,14.651,14.688,1860432,0
2011-08-03,14.663,14.932,14.371,14.864,1317191,0
2011-08-04,14.663,14.89,14.116,14.14,1424993,0
2011-08-05,14.205,14.35,13.462,14.003,1778655,0
2011-08-08,13.573,13.774,13.126,13.156,2326101,0
2011-08-09,13.5,14.161,13.315,14.154,3391395,0
2011-08-10,13.867,14.028,13.472,13.481,4164344,0
2011-08-11,11.528,12.526,10.871,12.235,20420858,0
2011-08-12,12.561,12.561,11.989,11.996,5136516,0
2011-08-15,12.171,12.677,12.039,12.671,2609431,0
2011-08-16,12.619,12.677,12.185,12.227,2199557,0
2011-08-17,12.321,12.509,12.075,12.235,1970363,0
2011-08-18,11.826,12.916,11.577,12.816,8161958,0
2011-08-19,12.611,13.138,12.611,12.991,4224157,0
2011-08-22,13.321,13.391,12.962,13.109,1539843,0
2011-08-23,13.179,13.514,13.062,13.514,1638645,0
2011-08-24,13.525,13.525,13.145,13.407,1378719,0
2011-08-25,13.289,13.498,12.955,13.014,2455141,0
2011-08-26,12.851,13.303,12.605,13.189,2554082,0
2011-08-29,13.377,13.582,13.333,13.46,765557,0
2011-08-30,13.384,13.58,13.311,13.479,1344737,0
2011-08-31,13.556,13.91,13.545,13.841,2049747,0
2011-09-01,13.93,14.01,13.609,13.642,1135932,0
2011-09-02,13.495,13.725,13.251,13.318,1269719,0
2011-09-06,13.171,13.177,12.77,13.036,1192405,0
2011-09-07,13.222,13.647,13.207,13.535,1330673,0
2011-09-08,13.429,13.592,13.171,13.214,900057,0
2011-09-09,13.164,13.164,12.687,12.823,1001561,0
2011-09-12,12.691,13.021,12.586,13,1031560,0
2011-09-13,12.987,13.114,12.924,13.102,948003,0
2011-09-14,13.118,13.36,12.891,13.274,1200192,0
2011-09-15,13.46,13.597,13.333,13.419,706608,0
2011-09-16,13.409,13.495,13.267,13.405,749600,0
2011-09-19,13.138,13.233,12.79,13.069,2079824,0
2011-09-20,13.118,13.242,12.859,12.869,1037617,0
2011-09-21,12.837,13.042,12.605,12.605,1091145,0
2011-09-22,12.319,12.396,11.731,11.936,1428502,0
2011-09-23,11.994,12.271,11.989,12.052,1397637,0
2011-09-26,12.223,12.246,11.866,12.092,1331491,0
2011-09-27,12.362,12.879,12.362,12.588,1135222,0
2011-09-28,12.598,12.623,12.174,12.187,734950,0
2011-09-29,12.364,12.609,11.813,12.111,1009344,0
2011-09-30,11.95,12.321,11.81,12.227,828632,0
2011-10-03,12.239,12.246,11.36,11.428,2076525,0
2011-10-04,11.261,11.543,11.148,11.543,1846567,0
2011-10-05,11.54,11.769,11.406,11.655,1056549,0
2011-10-06,11.647,12.197,11.546,12.176,1092566,0
2011-10-07,12.313,12.417,11.709,11.746,794138,0
2011-10-10,11.903,12.341,11.903,12.319,833706,0
2011-10-11,12.225,12.323,12.021,12.079,639370,0
2011-10-12,12.22,12.285,12.05,12.187,1033250,0
2011-10-13,12.176,12.571,12.102,12.46,643320,0
2011-10-14,12.59,12.91,12.552,12.765,754137,0
2011-10-17,12.831,12.837,12.111,12.129,1030008,0
2011-10-18,12.129,12.428,11.663,12.364,1765009,0
2011-10-19,12.398,12.605,12.192,12.229,694574,0
2011-10-20,12.167,12.256,11.962,12.089,635964,0
2011-10-21,12.25,12.293,12.077,12.223,601395,0
2011-10-24,12.293,12.593,12.283,12.574,1515100,0
2011-10-25,12.54,12.78,12.386,12.554,1458230,0
2011-10-26,12.747,12.816,12.432,12.654,1844712,0
2011-10-27,13.525,14.263,13.514,13.848,6081318,0
2011-10-28,13.746,14.223,13.67,14.168,2630473,0
2011-10-31,13.874,14.485,13.788,14.314,2532932,0
2011-11-01,13.765,14.125,13.658,13.795,2235476,0
2011-11-02,14,14.03,13.715,13.995,1088566,0
2011-11-03,14.158,14.531,13.843,14.492,1737013,0
2011-11-04,14.383,14.497,14.154,14.205,1272870,0
2011-11-07,14.098,14.178,14.013,14.147,2424262,0
2011-11-08,14.261,14.323,14.042,14.282,1845321,0
2011-11-09,14.028,14.056,13.602,13.642,1520035,0
2011-11-10,13.736,13.788,13.427,13.566,704289,0
2011-11-11,13.684,13.995,13.542,13.858,540036,0
2011-11-14,13.725,13.96,13.587,13.612,790356,0
2011-11-15,13.578,13.783,13.46,13.584,935180,0
2011-11-16,13.502,13.815,13.472,13.58,1196609,0
2011-11-17,13.642,13.771,13.355,13.384,1303244,0
2011-11-18,13.449,13.604,13.263,13.291,1319747,0
2011-11-21,13.106,13.158,12.718,12.998,830989,0
2011-11-22,12.983,13.062,12.879,12.919,693077,0
2011-11-23,12.811,12.811,12.45,12.596,669808,0
2011-11-25,12.522,12.554,12.287,12.295,455983,0
2011-11-28,12.647,12.823,12.493,12.763,885032,0
2011-11-29,12.881,12.94,12.773,12.811,948083,0
2011-11-30,13.168,13.407,13.069,13.377,754431,0
2011-12-01,13.328,13.542,13.233,13.384,1107943,0
2011-12-02,13.488,13.552,13.109,13.177,1426035,0
2011-12-05,13.367,13.389,12.971,13.076,1196629,0
2011-12-06,13.057,13.238,12.727,13.088,1860309,0
2011-12-07,13.045,13.066,12.859,12.931,813447,0
2011-12-08,12.869,12.926,12.649,12.738,660795,0
2011-12-09,12.738,12.995,12.699,12.837,540142,0
2011-12-12,12.679,12.889,12.669,12.841,819025,0
2011-12-13,12.893,12.893,12.49,12.54,1007148,0
2011-12-14,12.455,12.455,12.129,12.253,1636121,0
2011-12-15,12.311,12.469,11.912,11.957,1031135,0
2011-12-16,12.029,12.147,11.887,11.967,819264,0
2011-12-19,12.001,12.001,11.66,11.896,1507250,0
2011-12-20,12.042,12.503,12.036,12.364,1064510,0
2011-12-21,12.325,12.338,11.714,11.749,2129145,0
2011-12-22,11.799,11.962,11.723,11.834,929402,0
2011-12-23,11.828,12.029,11.828,11.986,563731,0
2011-12-27,11.914,12.064,11.88,11.882,448967,0
2011-12-28,11.914,12.027,11.759,11.863,602181,0
2011-12-29,11.882,12.069,11.846,11.948,543181,0
2011-12-30,12.023,12.059,11.896,11.998,722160,0
2012-01-03,12.205,12.503,12.159,12.26,1264186,0
2012-01-04,12.174,12.237,12.005,12.097,1480507,0
2012-01-05,12.018,12.246,11.994,12.129,1727546,0
2012-01-06,12.111,12.151,11.868,11.91,2178893,0
2012-01-09,11.929,12.055,11.792,11.957,903792,0
2012-01-10,12.087,12.131,11.591,11.667,2554517,0
2012-01-11,11.685,11.756,11.418,11.679,2457700,0
2012-01-12,11.703,11.799,11.589,11.677,2304634,0
2012-01-13,11.577,11.577,11.299,11.311,7747858,0
2012-01-17,11.535,11.726,11.259,11.398,2416353,0
2012-01-18,11.373,11.64,11.348,11.605,1611606,0
2012-01-19,11.669,11.88,11.663,11.761,2650388,0
2012-01-20,11.707,11.846,11.663,11.721,2322332,0
2012-01-23,11.783,11.872,11.595,11.719,1135308,0
2012-01-24,11.611,11.729,11.595,11.653,1282948,0
2012-01-25,11.731,12.136,11.683,12.066,2680038,0
2012-01-26,12.187,12.835,12.121,12.46,5238334,0
2012-01-27,12.442,12.654,12.396,12.55,1671206,0
2012-01-30,12.422,12.485,12.309,12.323,2075800,0
2012-01-31,12.43,12.445,11.808,11.892,6392975,0
2012-02-01,12.007,12.37,11.723,12.343,5568052,0
2012-02-02,13.841,14.642,13.817,14.158,14270684,0
2012-02-03,14.256,14.321,13.981,14.266,5000669,0
2012-02-06,14.173,14.244,13.958,14.214,2658671,0
2012-02-07,14.216,14.385,13.925,14.314,5216583,0
2012-02-08,14.286,14.377,14.094,14.128,2090679,0
2012-02-09,14.178,14.367,14.05,14.367,2534720,0
2012-02-10,14.27,14.409,14.056,14.091,2051696,0
2012-02-13,14.218,14.708,14.154,14.629,2644208,0
2012-02-14,14.509,14.685,14.436,14.526,1918670,0
2012-02-15,14.573,14.602,14.333,14.399,965933,0
2012-02-16,14.411,14.417,14.192,14.312,1746676,0
2012-02-17,14.374,14.467,14.106,14.192,1141475,0
2012-02-21,14.178,14.232,13.995,14.147,1572234,0
2012-02-22,14.173,14.34,14.14,14.273,1672982,0
2012-02-23,14.319,14.451,14.17,14.401,1476211,0
2012-02-24,14.371,14.585,14.369,14.479,1974996,0
2012-02-27,14.434,14.434,14.125,14.317,805065,0
2012-02-28,14.357,14.383,14.187,14.321,898108,0
2012-02-29,14.323,14.523,14.299,14.337,1520285,0
2012-03-01,14.357,14.442,14.301,14.365,1036410,0
2012-03-02,14.31,14.385,14.248,14.333,1163297,0
2012-03-05,14.333,14.39,14.101,14.125,1344494,0
2012-03-06,13.989,14.005,13.525,13.686,1805126,0
2012-03-07,13.758,13.871,13.6,13.855,614342,0
2012-03-08,13.913,14.187,13.867,14.151,800294,0
2012-03-09,14.261,14.261,14.091,14.181,666449,0
2012-03-12,14.14,14.244,13.771,13.821,779641,0
2012-03-13,13.865,14.045,13.831,14.03,715908,0
2012-03-14,14.013,14.076,13.972,14.058,780807,0
2012-03-15,14.082,14.239,14.01,14.032,809819,0
2012-03-16,14.038,14.065,13.895,13.907,626447,0
2012-03-19,13.895,14.024,13.845,13.905,791119,0
2012-03-20,13.815,13.883,13.695,13.845,811676,0
2012-03-21,13.865,13.874,13.682,13.719,1555180,0
2012-03-22,13.672,13.717,13.506,13.638,1302096,0
2012-03-23,13.654,13.692,13.522,13.597,804309,0
2012-03-26,13.632,14.138,13.602,14.116,1327665,0
2012-03-27,14.116,14.178,14.03,14.054,800223,0
2012-03-28,14.072,14.148,13.972,14.086,1371725,0
2012-03-29,14.017,14.14,13.956,14.12,735840,0
2012-03-30,14.228,14.467,14.205,14.347,1720027,0
2012-04-02,14.312,14.444,14.241,14.422,808949,0
2012-04-03,14.39,14.483,14.357,14.409,915417,0
2012-04-04,14.301,14.377,14.118,14.333,1847211,0
2012-04-05,14.292,14.292,14.038,14.062,1080301,0
2012-04-09,13.855,13.927,13.785,13.919,787175,0
2012-04-10,13.897,13.984,13.695,13.733,1598099,0
2012-04-11,13.809,13.981,13.769,13.861,694615,0
2012-04-12,13.886,14.312,13.886,14.299,1462522,0
2012-04-13,14.248,14.414,14.181,14.254,1281499,0
2012-04-16,14.317,14.317,14,14.189,1154043,0
2012-04-17,14.308,14.708,14.118,14.667,1633472,0
2012-04-18,14.667,14.681,14.308,14.481,1401750,0
2012-04-19,14.409,14.473,13.905,13.941,2834462,0
2012-04-20,14.048,14.076,13.024,13.431,7166761,0
2012-04-23,13.26,13.289,12.931,13.014,3208186,0
2012-04-24,13.028,13.062,12.877,12.897,2311862,0
2012-04-25,13.078,13.21,12.989,13.177,2060362,0
2012-04-26,13.124,13.415,13.124,13.377,1944808,0
2012-04-27,13.46,13.486,13.313,13.325,1728380,0
2012-04-30,13.21,13.236,12.987,13.136,2257974,0
2012-05-01,12.777,13,12.38,12.536,8540956,0
2012-05-02,11.964,12.52,11.846,12.301,10270018,0
2012-05-03,12.176,12.237,11.761,11.952,7890040,0
2012-05-04,11.863,11.944,11.764,11.872,3680609,0
2012-05-07,11.839,11.887,11.575,11.66,4624760,0
2012-05-08,11.599,11.936,11.565,11.856,3253373,0
2012-05-09,11.846,11.872,11.613,11.79,3324192,0
2012-05-10,11.898,12.005,11.783,11.972,4109543,0
2012-05-11,11.964,12.045,11.787,11.808,1919459,0
2012-05-14,11.693,11.936,11.665,11.844,2704815,0
2012-05-15,11.834,11.842,11.479,11.633,3102931,0
2012-05-16,11.64,11.769,11.464,11.56,2604225,0
2012-05-17,11.597,11.613,11.388,11.562,2739256,0
2012-05-18,11.569,11.618,11.139,11.234,3431378,0
2012-05-21,11.277,11.714,11.163,11.643,1429809,0
2012-05-22,11.613,11.685,11.439,11.512,1267778,0
2012-05-23,11.375,11.625,11.239,11.613,1506060,0
2012-05-24,11.587,11.653,11.348,11.444,839915,0
2012-05-25,11.418,11.577,11.394,11.485,969950,0
2012-05-29,11.613,11.615,11.347,11.382,1143960,0
2012-05-30,11.318,11.348,11.22,11.304,1633193,0
2012-05-31,11.328,11.401,11.119,11.342,2369746,0
2012-06-01,11.197,11.264,10.911,11.028,2260008,0
2012-06-04,11.003,11.191,10.904,11.063,1795908,0
2012-06-05,10.995,11.187,10.939,11.121,1448607,0
2012-06-06,11.185,11.392,11.143,11.337,1154357,0
2012-06-07,11.468,11.535,11.127,11.143,1168016,0
2012-06-08,11.115,11.179,10.89,10.955,1972318,0
2012-06-11,11.042,11.117,10.766,10.783,1197509,0
2012-06-12,10.84,10.989,10.621,10.965,2706578,0
2012-06-13,10.925,10.975,10.848,10.894,2137053,0
2012-06-14,10.902,10.953,10.816,10.878,2029926,0
2012-06-15,10.913,11.185,10.878,11.131,1610210,0
2012-06-18,11.061,11.38,11.028,11.297,932018,0
2012-06-19,11.401,11.81,11.401,11.562,2756421,0
2012-06-20,11.643,11.746,11.382,11.54,1270907,0
2012-06-21,11.557,11.557,11.175,11.213,1660610,0
2012-06-22,11.216,11.432,11.206,11.38,1379931,0
2012-06-25,11.272,11.304,11.001,11.095,1552671,0
2012-06-26,11.079,11.272,11.052,11.206,1586949,0
2012-06-27,11.199,11.553,11.199,11.499,1104523,0
2012-06-28,11.392,11.507,11.252,11.378,1842680,0
2012-06-29,11.546,11.764,11.546,11.707,1150536,0
2012-07-02,11.739,11.952,11.739,11.926,1159292,0
2012-07-03,11.917,12.235,11.852,12.205,850879,0
2012-07-05,12.483,12.483,12.171,12.217,1361731,0
2012-07-06,11.924,12.034,11.236,11.446,2943687,0
2012-07-09,11.488,11.488,11.264,11.306,1423109,0
2012-07-10,11.332,11.34,11.019,11.172,1983272,0
2012-07-11,11.109,11.275,11.003,11.101,1541625,0
2012-07-12,11.047,11.194,11.042,11.083,1392922,0
2012-07-13,11.091,11.167,11.04,11.115,482904,0
2012-07-16,11.081,11.216,10.835,11.117,860645,0
2012-07-17,11.115,11.208,10.909,10.989,521485,0
2012-07-18,10.986,11.268,10.917,11.16,732469,0
2012-07-19,11.22,11.483,11.22,11.356,1004102,0
2012-07-20,11.226,11.272,11.079,11.121,1145122,0
2012-07-23,10.874,10.909,10.697,10.832,873496,0
2012-07-24,10.838,10.931,10.606,10.69,612253,0
2012-07-25,10.653,10.854,10.631,10.653,684608,0
2012-07-26,10.787,10.832,10.655,10.718,632699,0
2012-07-27,10.766,10.878,10.704,10.786,1502398,0
2012-07-30,10.745,10.848,10.596,10.711,1123757,0
2012-07-31,10.704,10.778,10.48,10.557,1676167,0
2012-08-01,10.566,10.936,10.527,10.85,2873609,0
2012-08-02,10.797,10.885,10.726,10.842,1814202,0
2012-08-03,10.955,11.581,10.935,11.39,2412570,0
2012-08-06,11.422,11.906,11.243,11.783,1020670,0
2012-08-07,11.759,11.808,11.606,11.657,1451410,0
2012-08-08,11.581,11.764,11.378,11.53,1386367,0
2012-08-09,11.499,11.844,11.479,11.589,2284415,0
2012-08-10,11.681,12.966,11.605,12.79,6722002,0
2012-08-13,12.832,12.893,12.503,12.619,1651270,0
2012-08-14,12.647,12.721,12.445,12.514,1538412,0
2012-08-15,12.518,12.785,12.442,12.701,1228560,0
2012-08-16,12.75,12.792,12.647,12.738,1758198,0
2012-08-17,12.718,12.807,12.687,12.801,1005317,0
2012-08-20,12.78,12.837,12.487,12.777,1518233,0
2012-08-21,12.809,12.872,12.74,12.792,756016,0
2012-08-22,12.797,12.797,12.643,12.744,915124,0
2012-08-23,12.723,12.752,12.611,12.679,1180719,0
2012-08-24,12.696,12.728,12.52,12.561,1652172,0
2012-08-27,12.669,12.671,12.493,12.516,896101,0
2012-08-28,12.548,12.705,12.5,12.586,744974,0
2012-08-29,12.578,12.661,12.526,12.625,628756,0
2012-08-30,12.619,12.621,12.442,12.528,1315975,0
2012-08-31,12.559,12.651,12.543,12.621,1965070,0
2012-09-04,12.635,12.77,12.554,12.681,1611270,0
2012-09-05,12.667,12.721,12.33,12.649,543528,0
2012-09-06,12.783,13.181,12.765,13.13,1332811,0
2012-09-07,13.199,13.353,13.066,13.176,1085935,0
2012-09-10,13.133,13.146,12.995,13.033,1019010,0
2012-09-11,13.014,13.151,12.839,13.128,753801,0
2012-09-12,13.161,13.323,13.074,13.149,380933,0
2012-09-13,13.102,13.207,12.865,13.096,570741,0
2012-09-14,13.151,13.429,13.151,13.379,967555,0
2012-09-17,13.335,13.467,13.277,13.291,786908,0
2012-09-18,13.271,13.333,13.104,13.242,493999,0
2012-09-19,13.23,13.481,13.212,13.454,799806,0
2012-09-20,13.36,13.467,13.236,13.274,849591,0
2012-09-21,13.419,13.419,13.116,13.156,1017060,0
2012-09-24,13.072,13.255,13.064,13.194,841677,0
2012-09-25,13.301,13.301,12.708,12.811,1671701,0
2012-09-26,12.785,12.821,12.561,12.679,1317755,0
2012-09-27,12.757,13.151,12.633,13.083,1294541,0
2012-09-28,13.004,13.106,12.865,12.936,942459,0
2012-10-01,12.971,13.126,12.763,12.831,933115,0
2012-10-02,12.869,13.014,12.816,12.962,724844,0
2012-10-03,12.975,13.066,12.829,12.938,415696,0
2012-10-04,12.914,12.971,12.621,12.691,2019281,0
2012-10-05,12.804,12.86,12.588,12.657,622981,0
2012-10-08,12.598,12.643,12.428,12.621,372352,0
2012-10-09,12.619,12.734,12.616,12.721,839903,0
2012-10-10,12.711,12.761,12.616,12.635,764613,0
2012-10-11,12.715,12.75,12.55,12.564,320800,0
2012-10-12,12.59,12.752,12.5,12.701,355474,0
2012-10-15,12.713,12.811,12.598,12.684,498683,0
2012-10-16,12.708,12.75,12.49,12.609,801879,0
2012-10-17,12.556,12.635,12.495,12.608,363496,0
2012-10-18,12.583,12.643,12.392,12.45,493766,0
2012-10-19,12.412,12.412,11.941,12.039,947782,0
2012-10-22,12.039,12.039,11.944,11.994,827790,0
2012-10-23,11.91,11.936,11.848,11.884,1970099,0
2012-10-24,11.944,12.285,11.944,12.26,1450837,0
2012-10-25,12.341,12.464,12.26,12.27,743123,0
2012-10-26,12.287,12.394,12.192,12.362,557368,0
2012-10-31,12.384,12.661,12.311,12.657,934612,0
2012-11-01,12.023,12.398,11.974,12.372,4370253,0
2012-11-02,12.332,12.493,12.149,12.412,1739532,0
2012-11-05,12.313,12.52,12.297,12.485,642872,0
2012-11-06,12.522,12.675,12.464,12.657,862261,0
2012-11-07,12.54,12.669,12.486,12.548,1215753,0
2012-11-08,12.5,12.58,12.446,12.509,1023357,0
2012-11-09,12.524,12.524,12.239,12.268,1487053,0
2012-11-12,12.311,12.37,12.235,12.316,856483,0
2012-11-13,12.273,12.283,12.129,12.24,860401,0
2012-11-14,12.223,12.238,12.111,12.149,1585090,0
2012-11-15,12.164,12.507,12.066,12.5,2480508,0
2012-11-16,12.493,12.534,12.327,12.507,1214031,0
2012-11-19,12.611,13.112,12.536,12.971,2272808,0
2012-11-20,12.957,12.987,12.78,12.835,1157623,0
2012-11-21,12.799,13.062,12.752,12.916,791953,0
2012-11-23,12.975,13.116,12.948,13.026,503225,0
2012-11-26,13.028,13.106,12.853,12.867,824938,0
2012-11-27,13.184,13.587,12.998,13.291,2322296,0
2012-11-28,13.118,13.271,13.012,13.23,546155,0
2012-11-29,13.323,13.771,13.308,13.532,1721686,0
2012-11-30,13.506,13.511,13.303,13.467,933637,0
2012-12-03,13.532,13.542,13.287,13.323,944085,0
2012-12-04,13.321,13.321,13.06,13.164,1117324,0
2012-12-05,13.161,13.181,12.889,12.997,1119317,0
2012-12-06,13.062,13.142,12.989,13.083,741727,0
2012-12-07,13.177,13.194,12.942,12.973,636490,0
2012-12-10,12.962,13.106,12.902,13.019,581461,0
2012-12-11,13.045,13.146,13.03,13.114,682015,0
2012-12-12,13.118,13.369,13.118,13.222,1015957,0
2012-12-13,13.176,13.355,13.116,13.166,988220,0
2012-12-14,13.128,13.177,12.989,13.074,590780,0
2012-12-17,13.081,13.181,12.991,13.066,380909,0
2012-12-18,13.076,13.462,13.076,13.36,439893,0
2012-12-19,13.36,13.518,13.23,13.267,477842,0
2012-12-20,13.305,13.381,13.209,13.365,280028,0
2012-12-21,13.052,13.331,13.026,13.311,561182,0
2012-12-24,13.308,13.355,13.218,13.325,139938,0
2012-12-26,13.325,13.391,13.126,13.164,142678,0
2012-12-27,13.142,13.265,12.945,13.102,328028,0
2012-12-28,13.026,13.102,12.968,12.981,530519,0
2012-12-31,13.06,13.187,12.907,13.11,854363,0
2013-01-02,13.308,13.535,13.255,13.486,813047,0
2013-01-03,13.439,13.58,13.381,13.431,1013695,0
2013-01-04,13.449,13.675,13.391,13.597,867525,0
2013-01-07,13.542,13.584,13.353,13.518,793486,0
2013-01-08,13.498,13.521,13.444,13.484,476933,0
2013-01-09,13.488,13.608,13.455,13.587,557253,0
2013-01-10,13.736,13.958,13.678,13.874,2031198,0
2013-01-11,13.871,13.939,13.795,13.91,662395,0
2013-01-14,13.863,13.954,13.787,13.802,710813,0
2013-01-15,13.707,13.783,13.439,13.594,779945,0
2013-01-16,13.554,13.592,13.46,13.52,448157,0
2013-01-17,13.528,13.867,13.518,13.74,978372,0
2013-01-18,13.74,14.122,13.668,14.098,1843635,0
2013-01-22,13.652,13.746,13.397,13.582,1427622,0
2013-01-23,13.597,13.798,13.564,13.707,1256137,0
2013-01-24,13.694,14.135,13.635,14.028,2440205,0
2013-01-25,13.287,13.977,13.287,13.905,3485477,0
2013-01-28,13.963,14.088,13.858,14.045,1263516,0
2013-01-29,13.968,14.03,13.767,13.867,1419594,0
2013-01-30,13.903,13.903,13.698,13.753,801688,0
2013-01-31,13.774,13.824,13.592,13.689,802285,0
2013-02-01,13.771,13.779,13.649,13.654,567573,0
2013-02-04,13.66,13.698,13.454,13.481,620261,0
2013-02-05,13.568,13.729,13.54,13.614,572901,0
2013-02-06,13.556,13.62,13.504,13.542,435164,0
2013-02-07,13.518,13.525,13.294,13.381,1692236,0
2013-02-08,13.35,13.561,13.313,13.552,729490,0
2013-02-11,13.522,13.853,13.52,13.758,806840,0
2013-02-12,13.824,13.867,13.705,13.785,607281,0
2013-02-13,13.771,13.819,13.545,13.709,457192,0
2013-02-14,13.668,13.725,13.477,13.495,483674,0
2013-02-15,13.447,13.609,13.379,13.472,757855,0
2013-02-19,13.525,13.525,13.379,13.419,726485,0
2013-02-20,13.407,13.409,13.102,13.13,1003951,0
2013-02-21,13.072,13.116,12.851,12.924,1292192,0
2013-02-22,13,13,12.738,12.893,508166,0
2013-02-25,12.931,12.955,12.785,12.795,663721,0
2013-02-26,12.831,12.831,12.556,12.691,949358,0
2013-02-27,12.669,12.91,12.669,12.872,412744,0
2013-02-28,12.819,12.991,12.792,12.893,694042,0
2013-03-01,12.865,12.904,12.816,12.884,664452,0
2013-03-04,12.837,13.019,12.807,12.991,454368,0
2013-03-05,13.019,13.289,12.998,13.248,586240,0
2013-03-06,13.393,13.54,13.248,13.453,1000030,0
2013-03-07,13.479,13.548,13.467,13.54,441379,0
2013-03-08,13.618,13.793,13.502,13.522,837874,0
2013-03-11,13.558,13.689,13.5,13.672,338036,0
2013-03-12,13.658,13.769,13.62,13.717,678596,0
2013-03-13,13.719,13.733,13.642,13.722,760897,0
2013-03-14,13.755,13.774,13.694,13.758,637243,0
2013-03-15,13.758,13.812,13.678,13.793,406914,0
2013-03-18,13.692,13.707,13.554,13.642,949777,0
2013-03-19,13.632,13.767,13.62,13.684,802397,0
2013-03-20,13.769,13.827,13.701,13.793,273562,0
2013-03-21,13.769,13.805,13.612,13.753,609154,0
2013-03-22,13.777,13.834,13.492,13.584,2491282,0
2013-03-25,13.635,13.779,13.412,13.532,667821,0
2013-03-26,13.602,13.607,13.425,13.49,736305,0
2013-03-27,13.422,13.638,13.422,13.594,497752,0
2013-03-28,13.525,13.897,13.525,13.845,1188708,0
2013-04-01,13.889,13.895,13.57,13.623,1337402,0
2013-04-02,13.647,13.694,13.486,13.568,556427,0
2013-04-03,13.554,13.616,13.321,13.462,1131163,0
2013-04-04,13.462,13.74,13.371,13.709,1081269,0
2013-04-05,13.498,13.5,13.248,13.449,1266448,0
2013-04-08,13.422,13.449,13.038,13.171,570557,0
2013-04-09,13.177,13.209,13.002,13.076,658308,0
2013-04-10,13.116,13.318,13.074,13.281,522308,0
2013-04-11,13.325,13.345,13.21,13.243,249522,0
2013-04-12,13.173,13.233,13.052,13.214,276767,0
2013-04-15,13.102,13.164,12.914,12.993,573336,0
2013-04-16,13.062,13.226,12.987,13.197,391546,0
2013-04-17,13.112,13.116,12.904,13.036,741714,0
2013-04-18,13.088,13.128,12.785,12.809,761466,0
2013-04-19,12.846,12.849,12.578,12.804,1011157,0
2013-04-22,12.792,12.987,12.792,12.964,1045168,0
2013-04-23,12.983,13.177,12.971,13.13,485706,0
2013-04-24,13.128,13.357,13.078,13.199,1441734,0
2013-04-25,13.897,14.985,13.845,14.899,8503475,0
2013-04-26,14.836,15.087,14.832,14.936,1298885,0
2013-04-29,14.959,15.135,14.948,15.025,1004072,0
2013-04-30,15.037,15.625,15.037,15.34,1434403,0
2013-05-01,15.34,15.488,15.176,15.432,1491385,0
2013-05-02,15.454,15.585,15.438,15.451,788049,0
2013-05-03,15.549,15.721,15.549,15.599,718612,0
2013-05-06,15.609,15.816,15.511,15.634,1196685,0
2013-05-07,15.569,16.035,15.557,15.992,769514,0
2013-05-08,15.956,16.171,15.921,16.167,868974,0
2013-05-09,16.189,16.233,16.096,16.159,1399091,0
2013-05-10,16.089,16.328,16.038,16.186,1334258,0
2013-05-13,16.145,16.262,15.971,16.153,638244,0
2013-05-14,16.093,16.338,16.043,16.291,472164,0
2013-05-15,16.177,16.341,16.1,16.142,807483,0
2013-05-16,16.159,16.585,16.084,16.103,1200982,0
2013-05-17,16.211,16.511,16.011,16.402,993857,0
2013-05-20,16.418,16.616,16.401,16.485,372493,0
2013-05-21,16.511,16.715,16.33,16.487,747722,0
2013-05-22,16.465,16.508,15.803,15.903,1290347,0
2013-05-23,15.855,16.245,15.814,16.001,774495,0
2013-05-24,15.807,16.082,15.807,16.011,540478,0
2013-05-28,16.286,16.411,15.903,15.971,1385767,0
2013-05-29,15.948,16.044,15.876,16.032,501932,0
2013-05-30,16.032,16.227,16.019,16.197,421161,0
2013-05-31,16.14,16.159,15.994,16.013,811248,0
2013-06-03,16.021,16.424,16.017,16.412,2005484,0
2013-06-04,16.438,16.676,16.33,16.607,1178775,0
2013-06-05,16.534,16.713,16.491,16.546,959214,0
2013-06-06,16.516,16.949,16.496,16.894,1075389,0
2013-06-07,16.982,17.306,16.982,17.277,1333134,0
2013-06-10,17.377,17.379,17.098,17.287,1263189,0
2013-06-11,17.186,17.233,17.004,17.008,605751,0
2013-06-12,17.046,17.133,16.752,16.802,561496,0
2013-06-13,16.885,17.35,16.719,17.255,747295,0
2013-06-14,17.285,17.285,16.729,16.821,806534,0
2013-06-17,16.896,16.918,16.632,16.699,1253114,0
2013-06-18,16.742,16.986,16.706,16.934,612376,0
2013-06-19,16.98,17.054,16.827,16.892,368073,0
2013-06-20,16.636,16.785,16.314,16.356,985687,0
2013-06-21,16.252,16.421,15.856,16.165,3414874,0
2013-06-24,15.816,15.933,15.432,15.654,1483190,0
2013-06-25,15.768,15.922,15.73,15.891,1001087,0
2013-06-26,16.051,16.109,15.95,16.021,792074,0
2013-06-27,16.139,16.48,16.134,16.273,560883,0
2013-06-28,16.233,16.308,16.085,16.132,751854,0
2013-07-01,16.217,16.341,16.104,16.285,425028,0
2013-07-02,16.316,16.444,16.146,16.323,586573,0
2013-07-03,16.225,16.367,16.205,16.273,409962,0
2013-07-05,16.391,16.49,16.123,16.358,505946,0
2013-07-08,16.438,16.534,16.153,16.316,385391,0
2013-07-09,16.369,16.473,16.228,16.387,279228,0
2013-07-10,16.412,16.546,16.323,16.5,279095,0
2013-07-11,16.749,16.835,16.528,16.749,356884,0
2013-07-12,16.706,16.809,16.607,16.669,301479,0
2013-07-15,16.669,16.679,16.514,16.541,455285,0
2013-07-16,16.516,16.516,16.346,16.348,416222,0
2013-07-17,16.365,16.435,16.228,16.281,858254,0
2013-07-18,16.257,16.494,16.12,16.231,812739,0
2013-07-19,16.168,16.401,16.113,16.356,796047,0
2013-07-22,16.414,16.476,16.367,16.468,766650,0
2013-07-23,16.49,16.787,16.488,16.711,657650,0
2013-07-24,16.878,16.896,16.665,16.846,1065066,0
2013-07-25,16.823,17.068,16.823,16.984,933245,0
2013-07-26,16.851,17.042,16.706,16.848,1077097,0
2013-07-29,16.795,16.998,16.793,16.887,536780,0
2013-07-30,16.846,16.881,15.83,15.893,2389124,0
2013-07-31,16.076,16.856,16.054,16.617,2251729,0
2013-08-01,16,16.301,15.472,15.629,3970747,0
2013-08-02,15.622,15.622,15.222,15.328,1541717,0
2013-08-05,15.274,15.479,15.188,15.338,809635,0
2013-08-06,15.33,15.646,15.24,15.631,1775359,0
2013-08-07,15.573,15.728,15.413,15.668,1017697,0
2013-08-08,15.742,16.014,15.639,15.986,924143,0
2013-08-09,15.978,16.136,15.818,15.856,776831,0
2013-08-12,15.788,16.146,15.693,16.005,3124683,0
2013-08-13,16.023,16.259,15.931,16.134,1319764,0
2013-08-14,16.185,16.351,16.13,16.334,1355759,0
2013-08-15,16.136,16.285,15.924,15.978,1199637,0
2013-08-16,15.954,16.195,15.945,16.11,1152815,0
2013-08-19,16.11,16.195,15.919,15.957,1156427,0
2013-08-20,16.012,16.193,15.903,16.146,827244,0
2013-08-21,16.115,16.245,15.945,16.034,791463,0
2013-08-22,16.11,16.404,16.07,16.354,463271,0
2013-08-23,16.381,16.568,16.237,16.463,825343,0
2013-08-26,16.506,16.593,16.401,16.494,597136,0
2013-08-27,16.421,16.44,16.136,16.354,1101828,0
2013-08-28,16.367,16.422,16.182,16.281,374523,0
2013-08-29,16.259,16.522,16.259,16.426,262658,0
2013-08-30,16.471,16.548,16.223,16.256,429360,0
2013-09-03,16.44,16.585,16.356,16.402,564544,0
2013-09-04,16.433,16.67,16.341,16.628,456020,0
2013-09-05,16.632,16.795,16.546,16.693,388174,0
2013-09-06,16.795,16.831,16.646,16.719,577184,0
2013-09-09,16.922,17.109,16.832,16.889,717625,0
2013-09-10,16.93,16.958,16.782,16.92,823477,0
2013-09-11,16.846,17.145,16.846,17.068,612480,0
2013-09-12,17.091,17.152,17.024,17.066,215050,0
2013-09-13,17.183,17.183,16.85,16.875,431506,0
2013-09-16,17.036,17.301,17.036,17.162,866303,0
2013-09-17,17.25,17.295,17.159,17.255,311151,0
2013-09-18,17.289,17.409,17.142,17.317,429931,0
2013-09-19,17.379,17.461,17.125,17.432,449109,0
2013-09-20,17.393,17.432,17.205,17.217,384860,0
2013-09-23,17.563,17.656,17.226,17.608,965389,0
2013-09-24,17.563,17.832,17.373,17.674,707244,0
2013-09-25,17.678,17.678,17.448,17.554,335128,0
2013-09-26,17.498,17.72,17.484,17.603,754959,0
2013-09-27,17.566,17.951,17.566,17.888,364290,0
2013-09-30,17.713,17.958,17.654,17.664,472058,0
2013-10-01,17.749,17.995,17.72,17.84,595459,0
2013-10-02,17.671,18.043,17.671,17.905,409928,0
2013-10-03,17.792,17.905,17.539,17.638,335668,0
2013-10-04,17.586,17.688,17.53,17.64,694853,0
2013-10-07,17.53,17.688,17.524,17.618,392605,0
2013-10-08,17.595,17.651,17.322,17.423,527414,0
2013-10-09,17.522,17.522,17.199,17.31,815215,0
2013-10-10,17.393,17.807,17.375,17.618,327522,0
2013-10-11,17.589,17.854,17.5,17.807,182140,0
2013-10-14,17.69,17.884,17.556,17.86,260745,0
2013-10-15,17.856,18.077,17.759,17.792,376543,0
2013-10-16,17.854,18.085,17.828,18.004,428100,0
2013-10-17,17.947,18.125,17.811,17.982,904808,0
2013-10-18,18.009,18.031,17.624,17.742,637294,0
2013-10-21,17.747,18.346,17.656,18.192,531642,0
2013-10-22,18.306,18.457,18.196,18.395,442470,0
2013-10-23,18.385,18.447,18.108,18.306,780980,0
2013-10-24,18.306,18.447,18.148,18.381,547703,0
2013-10-25,18.365,18.457,18.198,18.414,539666,0
2013-10-28,18.433,18.542,18.262,18.285,1240780,0
2013-10-29,18.223,18.357,17.386,17.386,2251662,0
2013-10-30,17.319,17.915,17.319,17.771,1509984,0
2013-10-31,16.802,17.451,16.587,17.354,3124976,0
2013-11-01,17.352,17.799,17.286,17.368,980027,0
2013-11-04,17.413,17.725,17.406,17.601,738720,0
2013-11-05,19.021,19.848,18.314,19.285,8578964,0
2013-11-06,19.403,19.723,18.542,19.69,2841048,0
2013-11-07,19.775,20.677,19.629,19.635,3012781,0
2013-11-08,19.607,19.995,19.56,19.822,1354228,0
2013-11-11,19.844,20.131,19.74,20.081,1015949,0
2013-11-12,20.011,20.285,19.938,20.177,462334,0
2013-11-13,20.084,20.553,20.014,20.45,773797,0
2013-11-14,20.495,20.539,20.079,20.116,1301634,0
2013-11-15,20.026,20.204,19.941,19.948,1027789,0
2013-11-18,19.993,20.645,19.97,20.44,1579711,0
2013-11-19,20.265,20.555,20.165,20.211,1299103,0
2013-11-20,20.201,20.394,19.872,19.991,618278,0
2013-11-21,20.011,20.052,19.704,19.96,917665,0
2013-11-22,20.038,20.175,19.812,19.864,657156,0
2013-11-25,19.944,20.392,19.781,20.31,1231713,0
2013-11-26,20.357,20.374,20.091,20.318,725609,0
2013-11-27,20.372,20.372,20.046,20.201,646815,0
2013-11-29,20.221,20.451,20.215,20.348,403578,0
2013-12-02,20.218,20.932,20.131,20.639,1727107,0
2013-12-03,20.594,20.898,20.434,20.663,1049882,0
2013-12-04,20.584,20.766,20.507,20.675,1178329,0
2013-12-05,20.967,21.283,20.744,21.106,2811897,0
2013-12-06,21.224,21.252,20.813,20.979,2448882,0
2013-12-09,21.029,21.083,20.912,21.07,1917839,0
2013-12-10,20.912,21.262,20.912,21.226,1678209,0
2013-12-11,21.173,21.288,20.83,20.877,2097314,0
2013-12-12,20.725,20.932,20.392,20.813,1476067,0
2013-12-13,20.875,21.039,20.737,20.891,1172431,0
2013-12-16,20.879,21.175,20.879,21.157,718025,0
2013-12-17,21.093,21.587,21.048,21.165,1958686,0
2013-12-18,21.133,21.34,20.891,21.278,1209028,0
2013-12-19,21.288,21.604,21.288,21.505,1199615,0
2013-12-20,21.455,21.805,21.392,21.76,1012738,0
2013-12-23,21.936,22.093,21.829,21.889,1757804,0
2013-12-24,21.907,22.1,21.755,21.879,559792,0
2013-12-26,21.958,21.964,21.601,21.731,1147165,0
2013-12-27,21.669,21.787,21.525,21.657,1371110,0
2013-12-30,21.685,22.156,21.685,22,837633,0
2013-12-31,22.05,22.074,21.765,21.837,878481,0
2014-01-02,21.734,22.038,21.669,21.782,1998945,0
2014-01-03,21.829,22.068,21.829,22.014,1287324,0
2014-01-06,22.088,22.088,21.618,21.935,1065867,0
2014-01-07,21.925,22.076,21.827,21.958,925646,0
2014-01-08,22,22.399,21.932,22.33,776151,0
2014-01-09,22.371,22.371,21.345,21.385,1392685,0
2014-01-10,21.333,21.379,21.12,21.208,1135454,0
2014-01-13,21.214,21.414,21.106,21.125,786255,0
2014-01-14,21.185,21.185,20.92,21.048,1182316,0
2014-01-15,21.032,21.765,20.95,21.537,1714007,0
2014-01-16,21.471,21.59,21.182,21.373,1070519,0
2014-01-17,21.36,21.468,21.21,21.426,828369,0
2014-01-21,21.572,21.726,21.438,21.604,1252028,0
2014-01-22,21.672,21.748,21.511,21.52,931570,0
2014-01-23,21.414,21.57,21.058,21.518,1550185,0
2014-01-24,23.457,24.745,23.457,23.784,9971987,0
2014-01-27,23.858,23.941,22.44,22.628,3619631,0
2014-01-28,22.687,23.426,22.582,23.34,2084607,0
2014-01-29,23.34,23.496,22.889,23.077,1325297,0
2014-01-30,23.213,23.609,23.084,23.459,2095151,0
2014-01-31,23.632,23.632,23.236,23.483,1596931,0
2014-02-03,23.665,23.704,23.1,23.275,1599311,0
2014-02-04,23.296,23.505,23.122,23.385,1071183,0
2014-02-05,23.408,23.562,23.04,23.481,817412,0
2014-02-06,23.582,23.582,23.324,23.477,982464,0
2014-02-07,23.549,23.941,23.511,23.738,1316225,0
2014-02-10,23.75,23.776,23.416,23.632,978859,0
2014-02-11,23.728,24.074,23.674,23.943,1092929,0
2014-02-12,24.102,24.399,24.099,24.167,1084233,0
2014-02-13,24.116,24.734,24.116,24.456,1104583,0
2014-02-14,24.601,24.734,24.204,24.23,901896,0
2014-02-18,24.386,24.828,24.187,24.246,1145984,0
2014-02-19,24.358,25.103,23.812,24.07,679192,0
2014-02-20,24.134,24.311,24.016,24.206,871104,0
2014-02-21,24.258,24.826,24.258,24.563,1247742,0
2014-02-24,24.687,24.887,24.407,24.511,556881,0
2014-02-25,24.444,24.52,23.845,23.921,632389,0
2014-02-26,24.059,24.144,23.816,24.001,685289,0
2014-02-27,24.069,24.354,23.986,24.22,595239,0
2014-02-28,24.312,24.435,24.15,24.278,604644,0
2014-03-03,24.144,24.144,23.748,24.04,624839,0
2014-03-04,24.312,24.62,24.035,24.154,896193,0
2014-03-05,24.16,24.282,23.917,24.12,561591,0
2014-03-06,24.13,24.238,23.953,24.035,634364,0
2014-03-07,24.073,24.178,23.83,23.936,417729,0
2014-03-10,23.874,23.874,23.553,23.673,448510,0
2014-03-11,23.66,23.845,23.587,23.691,416321,0
2014-03-12,23.531,23.654,23.316,23.531,463668,0
2014-03-13,23.563,23.792,22.906,23.078,597326,0
2014-03-14,23.116,23.24,22.854,22.891,390388,0
2014-03-17,23.021,23.378,22.91,23.197,404895,0
2014-03-18,23.29,23.638,23.22,23.521,794939,0
2014-03-19,23.719,23.719,22.934,23.187,525375,0
2014-03-20,23.135,23.254,22.778,23.135,356541,0
2014-03-21,23.272,23.405,22.877,23.011,597573,0
2014-03-24,22.977,23.042,22.6,22.748,351121,0
2014-03-25,23.006,23.006,22.602,22.744,945564,0
2014-03-26,22.839,23.053,22.577,22.596,908019,0
2014-03-27,22.538,22.616,22.193,22.343,701395,0
2014-03-28,22.382,22.644,22.174,22.201,658684,0
2014-03-31,22.296,22.824,22.281,22.725,712782,0
2014-04-01,22.744,22.796,22.229,22.43,517196,0
2014-04-02,22.463,22.634,22.106,22.358,631844,0
2014-04-03,22.397,22.52,21.977,21.996,649595,0
2014-04-04,22.12,22.277,21.674,21.987,668319,0
2014-04-07,21.93,22.048,21.592,21.819,439725,0
2014-04-08,21.887,22.086,21.738,21.883,288142,0
2014-04-09,21.967,22.52,21.853,22.348,718238,0
2014-04-10,22.329,22.329,21.625,21.791,736080,0
2014-04-11,21.319,22.048,21.319,21.596,915844,0
2014-04-14,21.791,21.935,21.387,21.815,813793,0
2014-04-15,21.863,22.019,21.41,21.687,939955,0
2014-04-16,21.8,22.353,21.692,22.225,672993,0
2014-04-17,22.197,22.486,21.987,22.296,718903,0
2014-04-21,22.425,22.425,21.977,22.215,373145,0
2014-04-22,22.238,22.243,21.668,21.692,819555,0
2014-04-23,21.682,22.14,21.658,21.971,1130815,0
2014-04-24,22.159,22.195,21.757,21.949,1059495,0
2014-04-25,22.067,23.802,22.029,23.36,1869026,0
2014-04-28,23.306,23.563,23.068,23.32,1383656,0
2014-04-29,23.374,23.593,23.102,23.487,1007381,0
2014-04-30,23.487,23.792,23.3,23.501,777602,0
2014-05-01,23.567,23.782,23.35,23.65,716713,0
2014-05-02,23.621,23.7,23.448,23.668,606873,0
2014-05-05,23.577,23.768,23.467,23.577,615163,0
2014-05-06,23.525,23.668,23.296,23.501,1974951,0
2014-05-07,23.336,23.444,22.825,23.015,539308,0
2014-05-08,23.053,23.206,22.472,22.558,869744,0
2014-05-09,22.373,22.543,22.009,22.45,942967,0
2014-05-12,22.329,22.882,22.329,22.796,399439,0
2014-05-13,22.844,22.915,22.572,22.701,542079,0
2014-05-14,22.707,22.796,22.316,22.397,403854,0
2014-05-15,22.367,22.525,22.072,22.491,453878,0
2014-05-16,22.558,22.711,22.178,22.707,653179,0
2014-05-19,22.754,22.906,22.667,22.73,290129,0
2014-05-20,22.673,22.772,22.367,22.758,422801,0
2014-05-21,22.821,22.841,22.568,22.626,272758,0
2014-05-22,22.717,22.769,22.492,22.64,287614,0
2014-05-23,22.721,22.875,22.534,22.821,204284,0
2014-05-27,23.118,23.118,22.688,22.807,631960,0
2014-05-28,22.697,22.788,22.146,22.233,698077,0
2014-05-29,22.191,22.401,22.158,22.338,571163,0
2014-05-30,22.435,22.459,22.095,22.271,439538,0
2014-06-02,22.267,22.343,21.919,22.037,318430,0
2014-06-03,21.952,22.191,21.915,22.085,674809,0
2014-06-04,22.158,22.697,22.004,22.516,748886,0
2014-06-05,22.66,22.726,22.501,22.621,322799,0
2014-06-06,22.754,22.917,22.66,22.841,310010,0
2014-06-09,22.883,23.037,22.829,23.027,617927,0
2014-06-10,23.071,23.085,22.644,22.759,309389,0
2014-06-11,22.865,23.003,22.721,22.96,374517,0
2014-06-12,23.003,23.003,22.721,22.821,311603,0
2014-06-13,22.798,22.908,22.717,22.903,211071,0
2014-06-16,22.841,23.597,22.841,23.414,485123,0
2014-06-17,23.443,23.443,23.155,23.185,323746,0
2014-06-18,23.27,23.294,22.936,23.071,351924,0
2014-06-19,23.138,23.27,22.885,23.081,253592,0
2014-06-20,23.213,23.213,22.558,22.663,691685,0
2014-06-23,22.678,22.908,22.66,22.875,381282,0
2014-06-24,22.893,22.999,22.606,22.66,530051,0
2014-06-25,22.582,22.717,22.261,22.382,496417,0
2014-06-26,22.506,22.693,22.347,22.683,567015,0
2014-06-27,22.644,22.861,22.644,22.861,307712,0
2014-06-30,22.821,23.051,22.754,22.917,301352,0
2014-07-01,23.003,23.634,23.003,23.428,441662,0
2014-07-02,23.378,23.577,23.228,23.368,282403,0
2014-07-03,23.404,23.505,23.199,23.304,157381,0
2014-07-07,23.223,23.223,22.774,22.917,422499,0
2014-07-08,22.917,22.994,22.44,22.908,640560,0
2014-07-09,22.912,23.349,22.912,23.099,837404,0
2014-07-10,22.994,23.205,22.74,22.989,693815,0
2014-07-11,22.501,22.707,22.442,22.588,1669591,0
2014-07-14,22.673,22.673,22.417,22.612,546741,0
2014-07-15,22.563,22.568,22.397,22.463,656855,0
2014-07-16,22.554,22.654,22.435,22.63,596367,0
2014-07-17,22.602,22.784,22.506,22.592,723248,0
2014-07-18,22.592,22.865,22.516,22.811,237831,0
2014-07-21,22.784,22.899,22.705,22.811,331561,0
2014-07-22,22.889,23.116,22.865,22.893,269649,0
2014-07-23,23.003,23.003,22.74,22.788,429424,0
2014-07-24,22.769,22.879,22.744,22.774,325239,0
2014-07-25,22.717,22.74,22.592,22.65,302317,0
2014-07-28,22.712,22.861,22.66,22.779,357159,0
2014-07-29,22.769,22.879,22.568,22.707,756092,0
2014-07-30,22.922,23.233,22.63,23.155,903978,0
2014-07-31,25.509,27.234,25.374,26.603,4690626,0
2014-08-01,26.899,26.899,26.23,26.277,1630438,0
2014-08-04,26.421,26.512,26.134,26.144,499115,0
2014-08-05,25.868,26.34,25.838,25.976,761926,0
2014-08-06,26.087,26.401,26.016,26.287,844703,0
2014-08-07,26.277,26.485,25.81,26.138,549340,0
2014-08-08,26.178,26.215,25.838,26.006,614872,0
2014-08-11,26.101,26.593,26.03,26.485,1167614,0
2014-08-12,26.526,26.559,26.192,26.46,738908,0
2014-08-13,26.554,26.893,26.411,26.77,440909,0
2014-08-14,26.636,26.99,26.636,26.933,516955,0
2014-08-15,27.01,27.103,26.188,26.336,483716,0
2014-08-18,26.612,26.869,26.445,26.699,455811,0
2014-08-19,26.626,26.818,26.431,26.48,391961,0
2014-08-20,26.54,26.63,26.239,26.494,314157,0
2014-08-21,26.494,26.67,26.331,26.63,280790,0
2014-08-22,26.728,27.249,26.689,27.089,535137,0
2014-08-25,27.344,27.344,26.689,26.766,388407,0
2014-08-26,26.943,27.015,26.512,26.828,349576,0
2014-08-27,26.7,27.481,26.7,27.184,624446,0
2014-08-28,27.198,27.222,26.819,27.091,256041,0
2014-08-29,27.03,27.455,26.9,26.963,424588,0
2014-09-02,27.087,27.218,26.883,27.063,373312,0
2014-09-03,27.091,27.807,27.091,27.696,612692,0
2014-09-04,28.099,28.099,27.404,27.476,359377,0
2014-09-05,27.634,27.726,27.059,27.471,399742,0
2014-09-08,27.644,27.644,27.256,27.365,269488,0
2014-09-09,27.394,27.572,27.05,27.319,398390,0
2014-09-10,27.333,27.61,27.223,27.384,342618,0
2014-09-11,27.333,27.457,27.026,27.419,190164,0
2014-09-12,27.333,27.773,27.164,27.687,285719,0
2014-09-15,27.812,27.941,27.505,27.62,402081,0
2014-09-16,27.467,27.975,27.399,27.921,260298,0
2014-09-17,27.83,28.153,27.554,27.568,457410,0
2014-09-18,27.736,27.97,27.572,27.673,360842,0
2014-09-19,27.812,27.945,26.91,27.007,560653,0
2014-09-22,26.794,27.125,26.71,27.03,371509,0
2014-09-23,26.987,27.03,26.695,26.762,456405,0
2014-09-24,26.71,26.8,26.585,26.724,802965,0
2014-09-25,26.612,26.762,26.206,26.281,527215,0
2014-09-26,26.259,26.545,25.923,26.397,456792,0
2014-09-29,26.373,26.757,26.166,26.441,645270,0
2014-09-30,26.411,26.626,26.172,26.575,617058,0
2014-10-01,26.617,26.784,26.32,26.345,486006,0
2014-10-02,26.35,26.507,25.616,26.326,463356,0
2014-10-03,26.527,26.794,26.31,26.522,293395,0
2014-10-06,26.8,27.002,26.626,26.857,359417,0
2014-10-07,26.79,26.945,26.61,26.69,490063,0
2014-10-08,26.612,27.304,26.368,27.202,726447,0
2014-10-09,27.036,27.409,26.967,27.002,529322,0
2014-10-10,26.977,27.026,25.778,25.965,801117,0
2014-10-13,25.893,26.056,25.281,25.423,457696,0
2014-10-14,25.516,25.735,25.136,25.496,702828,0
2014-10-15,25.309,25.653,24.906,25.511,697619,0
2014-10-16,25.276,25.456,24.824,25.342,702670,0
2014-10-17,25.597,26.156,25.535,25.94,922109,0
2014-10-20,25.965,26.397,25.52,26.291,1237379,0
2014-10-21,26.354,26.844,26.1,26.555,1064129,0
2014-10-22,26.555,26.666,25.975,26.004,1303440,0
2014-10-23,25.591,25.799,24.455,24.532,2415159,0
2014-10-24,24.642,25.558,24.571,25.525,667995,0
2014-10-27,25.471,25.648,25.188,25.496,510699,0
2014-10-28,25.64,26.085,25.54,26.024,399275,0
2014-10-29,26.071,26.387,25.643,25.875,383056,0
2014-10-30,25.87,26.281,25.799,26.028,244703,0
2014-10-31,26.263,26.489,26.186,26.431,577417,0
2014-11-03,26.502,27.096,26.445,26.704,792944,0
2014-11-04,26.536,27.063,26.364,27.04,550228,0
2014-11-05,27.115,27.716,27.11,27.427,745442,0
2014-11-06,27.404,27.658,27.218,27.638,368342,0
2014-11-07,27.71,28.224,27.648,27.807,1099957,0
2014-11-10,27.921,28.191,27.826,28.167,477143,0
2014-11-11,28.291,28.291,27.945,28.204,470950,0
2014-11-12,28.195,28.2,27.696,27.912,321980,0
2014-11-13,27.998,28.597,27.826,27.955,470212,0
2014-11-14,27.903,28.526,27.903,28.334,365593,0
2014-11-17,28.492,28.656,28.224,28.55,618900,0
2014-11-18,28.77,28.983,28.479,28.7,647820,0
2014-11-19,28.729,28.729,27.927,28.002,477284,0
2014-11-20,27.805,28.093,27.71,27.796,317717,0
2014-11-21,28.066,28.113,27.566,27.666,540115,0
2014-11-24,27.762,27.762,27.335,27.498,523103,0
2014-11-25,27.636,27.874,27.556,27.824,486873,0
2014-11-26,27.892,28.301,27.796,28.243,342550,0
2014-11-28,28.22,28.661,27.627,28.431,422847,0
2014-12-01,28.608,28.667,28.252,28.416,600623,0
2014-12-02,28.329,28.383,27.694,27.771,443551,0
2014-12-03,27.777,28.579,27.718,28.483,447202,0
2014-12-04,28.575,28.575,27.884,28.027,383498,0
2014-12-05,28.036,28.94,27.921,28.608,673446,0
2014-12-08,28.555,28.81,27.985,28.324,551520,0
2014-12-09,28.007,28.456,27.907,28.456,557386,0
2014-12-10,28.431,28.431,27.073,27.228,653328,0
2014-12-11,27.33,27.88,27.271,27.435,382352,0
2014-12-12,27.33,27.357,26.911,27.003,387732,0
2014-12-15,27.17,27.57,27.088,27.228,434883,0
2014-12-16,27.258,27.258,26.884,26.95,292684,0
2014-12-17,27.102,27.271,26.901,27.228,460116,0
2014-12-18,27.623,27.858,27.277,27.44,525619,0
2014-12-19,27.44,28.407,27.44,27.854,675350,0
2014-12-22,27.989,28.363,27.824,27.911,353599,0
2014-12-23,28.017,28.526,27.897,28.456,358169,0
2014-12-24,28.479,28.695,28.262,28.282,152425,0
2014-12-26,28.305,28.671,28.238,28.344,144341,0
2014-12-29,28.354,28.448,27.989,28.113,288140,0
2014-12-30,27.989,28.407,27.989,28.334,388027,0
2014-12-31,28.479,28.661,27.984,28.017,248754,0
2015-01-02,28.314,28.314,27.704,27.949,248701,0
2015-01-05,27.753,27.868,27.339,27.489,428014,0
2015-01-06,27.464,27.464,26.536,26.612,563344,0
2015-01-07,26.67,27.056,26.155,27.026,650135,0
2015-01-08,27.2,27.984,27.097,27.411,517150,0
2015-01-09,27.407,27.503,27.195,27.377,244929,0
2015-01-12,27.411,27.411,26.734,26.95,408620,0
2015-01-13,27.052,27.815,27.052,27.542,506841,0
2015-01-14,27.344,27.344,26.896,27.248,313157,0
2015-01-15,27.407,27.959,27.268,27.542,687816,0
2015-01-16,27.588,28.087,27.471,28.066,761104,0
2015-01-20,28.493,28.613,27.892,28.191,846514,0
2015-01-21,28.262,28.426,27.68,28.027,688016,0
2015-01-22,28.056,28.171,27.828,28.056,852736,0
2015-01-23,28.2,28.646,28.117,28.181,722497,0
2015-01-26,28.133,28.456,27.93,28.267,829524,0
2015-01-27,28.093,28.829,27.821,28.657,1142141,0
2015-01-28,27.214,27.335,25.618,26.05,4624449,0
2015-01-29,25.925,27.268,25.873,26.857,1654469,0
2015-01-30,26.69,27.381,26.449,27.254,965729,0
2015-02-02,27.268,27.636,26.549,26.853,1455373,0
2015-02-03,26.834,27.739,26.455,27.362,879961,0
2015-02-04,27.186,27.407,26.906,27.19,665760,0
2015-02-05,27.344,28.378,27.311,28.348,844836,0
2015-02-06,28.354,28.691,27.68,27.828,590523,0
2015-02-09,27.854,28.421,27.796,28.147,553561,0
2015-02-10,28.177,28.657,28.108,28.373,650261,0
2015-02-11,28.456,28.715,28.252,28.687,451253,0
2015-02-12,29.009,29.455,28.8,28.95,543649,0
2015-02-13,28.844,29.575,28.844,29.426,527526,0
2015-02-17,29.58,29.691,28.999,29.147,737400,0
2015-02-18,29.099,29.099,28.565,28.667,751916,0
2015-02-19,28.724,28.786,28.402,28.691,382348,0
2015-02-20,28.498,28.734,28.47,28.734,479849,0
2015-02-23,28.483,28.724,28.262,28.579,490038,0
2015-02-24,28.504,28.566,27.597,28.084,1217341,0
2015-02-25,28.22,28.585,28.065,28.324,510721,0
2015-02-26,28.466,28.717,28.065,28.542,484638,0
2015-02-27,28.58,28.587,27.997,28.079,367351,0
2015-03-02,28.167,28.374,27.925,28.224,418414,0
2015-03-03,28.224,28.437,27.838,28.026,501142,0
2015-03-04,27.868,28.065,27.365,27.925,587602,0
2015-03-05,28.022,28.069,27.748,27.771,304789,0
2015-03-06,27.684,27.684,27.128,27.369,710557,0
2015-03-09,27.433,27.8,27.333,27.728,489533,0
2015-03-10,27.597,27.597,26.194,26.285,799091,0
2015-03-11,26.213,26.353,25.809,25.889,854864,0
2015-03-12,25.972,26.796,25.972,26.69,808628,0
2015-03-13,26.599,26.646,26.126,26.362,451587,0
2015-03-16,26.565,26.676,26.344,26.595,230770,0
2015-03-17,26.479,26.892,26.329,26.84,342113,0
2015-03-18,26.84,27.345,26.69,27.188,578688,0
2015-03-19,27.172,27.266,26.907,26.937,520423,0
2015-03-20,27.148,27.447,26.995,27.289,520216,0
2015-03-23,27.25,27.487,27.081,27.236,496785,0
2015-03-24,27.318,27.359,26.858,26.975,883895,0
2015-03-25,27.081,27.081,26.073,26.14,617048,0
2015-03-26,26.103,26.103,25.842,25.947,650430,0
2015-03-27,25.996,26.039,25.586,25.611,695213,0
2015-03-30,25.775,25.817,25.407,25.552,670539,0
2015-03-31,25.514,25.63,25.263,25.51,1092665,0
2015-04-01,25.5,26.058,25.398,26.016,646280,0
2015-04-02,26.154,26.29,25.799,25.832,444956,0
2015-04-06,25.962,26.093,25.765,25.914,461128,0
2015-04-07,26.039,27.144,26.016,26.7,681403,0
2015-04-08,26.877,26.927,26.324,26.7,560030,0
2015-04-09,26.773,26.917,26.479,26.778,380289,0
2015-04-10,26.873,27.081,26.791,27.009,268507,0
2015-04-13,26.947,27.404,26.947,27.23,504669,0
2015-04-14,27.327,27.463,27.134,27.266,383789,0
2015-04-15,27.226,28.089,27.178,28.026,878863,0
2015-04-16,28.06,28.181,27.838,28.137,494183,0
2015-04-17,27.887,27.929,27.53,27.597,511923,0
2015-04-20,27.67,27.819,27.359,27.404,364650,0
2015-04-21,27.515,27.838,27.425,27.738,206845,0
2015-04-22,27.79,27.887,27.506,27.607,484134,0
2015-04-23,27.559,27.766,27.374,27.688,377359,0
2015-04-24,27.68,27.771,26.917,26.927,824306,0
2015-04-27,26.961,27.144,26.845,27.009,907532,0
2015-04-28,27.009,27.009,26.618,26.716,1149372,0
2015-04-29,24.187,25.504,24.119,25.046,4217102,0
2015-04-30,24.814,24.906,24.264,24.395,1820866,0
2015-05-01,24.448,24.448,24.111,24.318,935317,0
2015-05-04,24.356,24.482,24.187,24.409,1094966,0
2015-05-05,24.458,24.476,24.018,24.124,1070498,0
2015-05-06,24.178,24.221,23.878,24.003,1029334,0
2015-05-07,23.923,23.998,23.666,23.767,918420,0
2015-05-08,23.945,24.053,23.69,23.748,874770,0
2015-05-11,23.758,23.86,23.391,23.43,948377,0
2015-05-12,23.44,23.661,23.268,23.275,915134,0
2015-05-13,23.378,23.463,23.102,23.179,774212,0
2015-05-14,23.252,23.334,23.073,23.222,629283,0
2015-05-15,23.122,23.555,22.962,23.541,886175,0
2015-05-18,23.59,23.59,23.132,23.34,614651,0
2015-05-19,23.391,23.633,23.159,23.242,788300,0
2015-05-20,23.314,23.733,23.222,23.633,905251,0
2015-05-21,21.926,22.002,20.117,20.474,4633235,0
2015-05-22,20.503,20.827,20.358,20.758,1925575,0
2015-05-26,20.728,20.728,20.377,20.617,1068638,0
2015-05-27,20.672,20.764,20.45,20.559,1171773,0
2015-05-28,20.502,20.744,20.469,20.608,1014783,0
2015-05-29,20.603,20.633,20.459,20.565,1850318,0
2015-06-01,20.617,20.627,20.332,20.45,1018220,0
2015-06-02,20.425,20.697,20.425,20.512,683930,0
2015-06-03,20.549,20.721,20.39,20.555,778638,0
2015-06-04,20.522,20.593,20.326,20.41,968499,0
2015-06-05,20.336,20.642,20.187,20.54,743760,0
2015-06-08,20.549,20.627,20.45,20.593,1070653,0
2015-06-09,20.608,20.647,20.54,20.565,855276,0
2015-06-10,20.717,20.749,20.487,20.662,610486,0
2015-06-11,20.717,20.717,20.531,20.687,1116321,0
2015-06-12,20.555,20.707,20.474,20.682,598061,0
2015-06-15,20.549,20.774,20.361,20.711,1360809,0
2015-06-16,20.565,20.739,20.559,20.711,698563,0
2015-06-17,20.783,20.783,20.549,20.642,1082207,0
2015-06-18,20.598,20.759,20.522,20.657,1131942,0
2015-06-19,20.672,20.734,20.279,20.366,1590916,0
2015-06-22,20.41,20.474,20.269,20.289,693407,0
2015-06-23,20.366,20.366,20.232,20.26,439548,0
2015-06-24,20.274,20.312,19.97,20.119,1068383,0
2015-06-25,20.167,20.269,19.872,19.935,964784,0
2015-06-26,19.965,19.965,19.684,19.765,786479,0
2015-06-29,19.615,19.737,19.348,19.441,839516,0
2015-06-30,19.499,19.691,19.315,19.639,879695,0
2015-07-01,19.702,19.76,19.571,19.674,432549,0
2015-07-02,19.635,19.862,19.358,19.679,825070,0
2015-07-06,19.054,19.495,19.054,19.174,1199427,0
2015-07-07,19.111,19.363,18.587,19.257,1713495,0
2015-07-08,19.247,19.281,18.947,18.967,1159388,0
2015-07-09,19.077,19.189,18.853,18.971,926604,0
2015-07-10,19.077,19.087,18.773,18.967,862012,0
2015-07-13,18.913,19.184,18.897,18.985,489304,0
2015-07-14,18.985,19.029,18.913,18.983,758465,0
2015-07-15,18.913,18.975,18.67,18.728,982450,0
2015-07-16,18.811,18.927,18.714,18.868,940224,0
2015-07-17,18.801,18.893,18.674,18.7,527484,0
2015-07-20,18.631,18.724,18.559,18.606,402011,0
2015-07-21,18.544,18.754,18.413,18.423,687836,0
2015-07-22,18.379,18.517,18.349,18.452,445966,0
2015-07-23,18.55,18.646,18.379,18.423,774098,0
2015-07-24,18.423,18.423,18.059,18.122,737568,0
2015-07-27,18.156,18.205,17.856,17.88,650481,0
2015-07-28,17.904,18.108,17.759,18.011,671530,0
2015-07-29,18.046,18.245,17.919,18.235,597238,0
2015-07-30,21.271,22.397,20.836,22.16,5596157,0
2015-07-31,22.353,22.353,21.622,22.052,1760754,0
2015-08-03,21.994,22.15,21.819,22.126,676425,0
2015-08-04,22.14,22.319,21.819,22.299,822385,0
2015-08-05,22.566,22.62,22.052,22.197,989135,0
2015-08-06,22.156,22.289,21.893,22.15,726816,0
2015-08-07,22.13,22.343,22.091,22.265,531403,0
2015-08-10,22.245,22.649,22.179,22.456,463508,0
2015-08-11,22.347,22.347,21.923,22.175,704963,0
2015-08-12,22.165,22.241,21.913,22.156,539041,0
2015-08-13,22.062,22.446,22.008,22.245,591046,0
2015-08-14,22.126,22.357,22.111,22.227,330400,0
2015-08-17,22.091,22.402,22.091,22.223,321320,0
2015-08-18,22.207,22.363,22.12,22.27,349592,0
2015-08-19,22.179,22.227,21.874,22.086,415218,0
2015-08-20,22.156,22.207,21.602,21.647,384054,0
2015-08-21,21.447,21.742,21.186,21.258,943733,0
2015-08-24,20.079,21.38,19.664,20.569,1396609,0
2015-08-25,21.011,21.51,20.88,20.88,1342854,0
2015-08-26,21.06,21.693,21.015,21.562,1104086,0
2015-08-27,21.461,21.96,21.355,21.927,925778,0
2015-08-28,21.501,21.998,21.501,21.844,1015344,0
2015-08-31,21.466,22.066,21.466,21.96,584443,0
2015-09-01,21.514,21.969,21.514,21.919,849215,0
2015-09-02,22.14,22.14,21.771,21.923,716313,0
2015-09-03,21.903,22.299,21.844,22.062,596000,0
2015-09-04,21.748,22.13,21.748,21.936,665546,0
2015-09-08,21.869,22.431,21.869,22.16,1132768,0
2015-09-09,22.245,22.367,21.751,21.776,696501,0
2015-09-10,21.66,22.048,21.66,21.829,811945,0
2015-09-11,21.748,21.919,21.732,21.879,528102,0
2015-09-14,21.874,21.909,21.742,21.849,505401,0
2015-09-15,21.839,22.576,21.839,22.446,696913,0
2015-09-16,22.63,22.784,22.431,22.687,507876,0
2015-09-17,22.59,22.847,22.367,22.61,648923,0
2015-09-18,22.338,22.663,22.338,22.397,572680,0
2015-09-21,22.426,22.74,22.245,22.503,590218,0
2015-09-22,22.367,22.383,21.829,21.927,960242,0
2015-09-23,21.562,21.932,21.485,21.864,676290,0
2015-09-24,21.732,21.854,21.442,21.713,771409,0
2015-09-25,21.879,21.879,21.534,21.666,535534,0
2015-09-28,21.572,21.684,21.321,21.341,547821,0
2015-09-29,21.321,21.418,21.271,21.385,338450,0
2015-09-30,21.501,21.859,21.385,21.684,539248,0
2015-10-01,21.761,22.076,21.627,21.998,474445,0
2015-10-02,21.781,21.899,21.666,21.809,446998,0
2015-10-05,21.874,22.305,21.874,22.217,328932,0
2015-10-06,22.189,22.275,21.893,22.15,308319,0
2015-10-07,22.165,22.474,22.16,22.338,395612,0
2015-10-08,22.299,22.503,22.26,22.474,318636,0
2015-10-09,22.474,22.837,22.421,22.745,592078,0
2015-10-12,22.76,22.901,22.6,22.79,217264,0
2015-10-13,22.604,22.983,22.6,22.774,1277437,0
2015-10-14,22.717,22.939,22.624,22.745,337619,0
2015-10-15,22.764,22.959,22.659,22.896,817022,0
2015-10-16,22.924,23.138,22.604,22.973,623651,0
2015-10-19,22.853,23.148,22.808,23.031,436275,0
2015-10-20,23.021,23.308,22.663,22.857,295393,0
2015-10-21,22.857,22.872,22.44,22.469,699184,0
2015-10-22,22.624,22.988,22.58,22.827,633145,0
2015-10-23,22.896,23.071,22.702,22.853,653369,0
2015-10-26,22.78,23.017,22.377,22.469,562358,0
2015-10-27,22.431,22.45,21.791,21.859,757589,0
2015-10-28,21.879,22.493,21.809,22.033,1342854,0
2015-10-29,21.839,22.013,20.832,21.975,1786138,0
2015-10-30,21.248,22.561,21.248,22.483,705169,0
2015-11-02,22.536,22.833,22.299,22.702,739863,0
2015-11-03,22.697,23.104,22.614,23.017,529960,0
2015-11-04,22.914,23.148,22.75,22.881,609574,0
2015-11-05,22.896,23.091,22.794,22.905,450096,0
2015-11-06,22.813,22.881,22.383,22.532,564833,0
2015-11-09,22.523,22.552,21.819,21.903,729630,0
2015-11-10,21.864,22.018,21.698,21.909,374564,0
2015-11-11,21.969,22.013,21.708,21.722,454840,0
2015-11-12,21.656,21.946,21.51,21.874,445760,0
2015-11-13,21.795,21.965,21.538,21.771,545026,0
2015-11-16,21.698,22.265,21.684,22.203,431731,0
2015-11-17,22.25,22.431,22.17,22.285,457523,0
2015-11-18,22.343,22.91,22.324,22.877,542754,0
2015-11-19,22.891,23.254,22.891,23.138,465778,0
2015-11-20,23.129,23.358,23.002,23.138,417695,0
2015-11-23,23.201,23.24,22.808,23.094,466396,0
2015-11-24,23.055,23.254,22.914,23.167,242145,0
2015-11-25,23.177,23.473,23.011,23.415,371348,0
2015-11-27,23.358,23.64,23.226,23.478,219273,0
2015-11-30,23.591,23.678,23.363,23.577,609730,0
2015-12-01,23.557,24.083,23.557,23.95,702321,0
2015-12-02,23.887,24.023,23.746,23.83,512318,0
2015-12-03,23.907,23.968,23.498,23.597,440057,0
2015-12-04,23.601,23.936,23.552,23.834,347713,0
2015-12-07,23.65,23.756,23.245,23.42,282365,0
2015-12-08,23.181,23.4,22.871,23.274,239081,0
2015-12-09,23.201,23.265,22.871,23.045,620624,0
2015-12-10,23.061,23.373,22.905,23.23,398063,0
2015-12-11,23.075,23.216,22.827,22.993,673644,0
2015-12-14,22.954,23.1,22.529,22.671,500132,0
2015-12-15,22.758,23.206,22.594,23.104,378335,0
2015-12-16,23.187,23.405,23.148,23.279,454781,0
2015-12-17,23.27,23.444,23.161,23.206,358606,0
2015-12-18,23.114,23.382,23.061,23.197,827774,0
2015-12-21,23.373,23.577,23.011,23.26,312572,0
2015-12-22,23.274,23.746,23.197,23.683,420428,0
2015-12-23,23.834,24.013,23.736,23.849,276200,0
2015-12-24,23.726,23.979,23.64,23.834,128489,0
2015-12-28,23.716,23.726,23.279,23.547,185735,0
2015-12-29,23.631,24.059,23.631,24.033,320541,0
2015-12-30,23.964,24.166,23.65,23.688,127774,0
2015-12-31,23.611,23.702,23.297,23.324,428287,0
2016-01-04,23.007,23.382,22.768,23.187,494672,0
2016-01-05,23.23,23.23,22.909,22.954,233466,0
2016-01-06,22.652,22.808,22.529,22.748,205705,0
2016-01-07,22.355,22.513,21.96,22.053,385031,0
2016-01-08,22.152,22.349,21.869,22.086,475032,0
2016-01-11,22.156,22.33,21.804,21.967,485714,0
2016-01-12,22.152,22.505,22.034,22.203,405795,0
2016-01-13,22.203,22.666,21.751,21.903,486061,0
2016-01-14,21.975,22.505,21.578,22.369,542608,0
2016-01-15,21.899,22.267,21.736,22.247,486906,0
2016-01-19,22.156,22.685,21.869,22.219,760163,0
2016-01-20,21.843,21.979,21.328,21.809,773681,0
2016-01-21,21.909,22.481,21.732,22.223,345470,0
2016-01-22,22.52,22.831,22.369,22.638,535866,0
2016-01-25,22.442,23.171,22.442,22.734,1356569,0
2016-01-26,22.851,23.396,22.778,23.284,679567,0
2016-01-27,23.016,23.79,23.007,23.678,598426,0
2016-01-28,23.859,24.009,23.533,23.616,501148,0
2016-01-29,23.644,23.849,23.368,23.776,399616,0
2016-02-01,23.552,23.913,23.493,23.83,393469,0
2016-02-02,23.678,23.678,23.094,23.206,329485,0
2016-02-03,23.4,23.498,22.875,23.144,573993,0
2016-02-04,23.171,23.294,22.758,22.963,515015,0
2016-02-05,22.918,22.918,21.913,22.008,1080287,0
2016-02-08,21.712,21.717,20.85,21.348,983064,0
2016-02-09,21.08,21.08,20.404,20.85,1356225,0
2016-02-10,22.048,23.597,21.283,22.875,2963462,0
2016-02-11,22.385,23.055,22.345,22.763,861457,0
2016-02-12,22.967,23.508,22.831,23.288,502123,0
2016-02-16,23.493,23.81,23.363,23.533,380458,0
2016-02-17,23.66,24.735,23.66,24.593,1021908,0
2016-02-18,24.642,24.69,23.913,24.003,729745,0
2016-02-19,23.936,24.272,23.776,24.043,520685,0
2016-02-22,24.326,24.519,24.272,24.403,299162,0
2016-02-23,24.399,24.399,23.736,23.81,461606,0
2016-02-24,23.561,23.874,23.298,23.79,568791,0
2016-02-25,23.869,24.033,23.669,24.023,382412,0
2016-02-26,24.093,24.272,23.974,24.063,264714,0
2016-02-29,24.009,24.545,24.009,24.204,288267,0
2016-03-01,24.321,24.627,24.204,24.569,320192,0
2016-03-02,24.491,24.599,24.097,24.599,419180,0
2016-03-03,24.646,24.7,24.336,24.35,356236,0
2016-03-04,24.36,24.419,23.849,24.023,274789,0
2016-03-07,23.883,24.302,23.883,24.019,203128,0
2016-03-08,23.814,24.107,23.804,23.984,210873,0
2016-03-09,24.033,24.322,23.897,23.936,192871,0
2016-03-10,23.959,23.989,23.36,23.77,373916,0
2016-03-11,23.984,24.37,23.984,24.2,207282,0
2016-03-14,24.053,24.207,23.784,23.936,286408,0
2016-03-15,23.784,23.927,23.447,23.506,467466,0
2016-03-16,23.412,24.551,23.412,24.375,673248,0
2016-03-17,24.405,24.762,24.405,24.537,413019,0
2016-03-18,24.678,24.678,24.059,24.097,654805,0
2016-03-21,24.097,24.338,24.049,24.176,280163,0
2016-03-22,23.989,24.41,23.974,24.347,379839,0
2016-03-23,24.322,24.483,24.131,24.232,201693,0
2016-03-24,24.003,24.328,23.922,24.298,178770,0
2016-03-28,24.312,24.424,24.176,24.356,175037,0
2016-03-29,24.205,25.157,24.205,25.002,340832,0
2016-03-30,25.108,25.684,25.108,25.524,541560,0
2016-03-31,25.46,25.591,25.191,25.309,262508,0
2016-04-01,25.046,25.401,24.899,25.275,262326,0
2016-04-04,25.435,25.803,25.305,25.665,270855,0
2016-04-05,25.45,25.938,25.251,25.9,403042,0
2016-04-06,25.919,26.51,25.749,26.427,527549,0
2016-04-07,26.217,26.237,25.53,25.65,732458,0
2016-04-08,25.925,26.022,25.66,25.773,233696,0
2016-04-11,25.968,26.262,25.793,26.158,258892,0
2016-04-12,26.262,26.262,25.909,26.022,448471,0
2016-04-13,26.101,26.369,26.037,26.34,342755,0
2016-04-14,26.242,26.672,26.124,26.516,294321,0
2016-04-15,26.443,26.554,26.164,26.393,332998,0
2016-04-18,26.281,26.736,26.281,26.676,259594,0
2016-04-19,26.871,27.116,26.676,27.077,442912,0
2016-04-20,27.096,27.254,26.686,27.146,296266,0
2016-04-21,27.259,27.434,26.946,27.048,362616,0
2016-04-22,26.985,27.19,26.751,27.15,271881,0
2016-04-25,27.034,27.259,26.531,26.716,618681,0
2016-04-26,26.712,26.911,26.51,26.589,425072,0
2016-04-27,26.599,26.798,26.144,26.457,761029,0
2016-04-28,25.836,28.035,25.329,27.355,2519394,0
2016-04-29,27.317,27.493,27.175,27.323,484737,0
2016-05-02,27.35,27.537,26.965,27.224,486773,0
2016-05-03,27.14,27.14,26.184,26.373,976020,0
2016-05-04,26.222,26.594,26.184,26.398,631901,0
2016-05-05,26.443,26.716,26.364,26.637,662918,0
2016-05-06,26.467,26.946,26.45,26.642,403372,0
2016-05-09,26.627,26.676,26.388,26.53,250359,0
2016-05-10,26.589,27.11,26.516,27.034,745869,0
2016-05-11,27,27.185,26.848,27.082,576614,0
2016-05-12,27.175,27.444,26.828,27.297,1099576,0
2016-05-13,27.195,27.473,27.041,27.205,535443,0
2016-05-16,27.278,27.644,27.215,27.449,360395,0
2016-05-17,27.424,27.479,27.02,27.155,539828,0
2016-05-18,27.063,27.359,26.941,27.205,898217,0
2016-05-19,27.028,27.254,26.798,27.18,501425,0
2016-05-20,27.254,27.658,27.254,27.557,441441,0
2016-05-23,27.473,27.547,27.01,27.317,204315,0
2016-05-24,27.399,27.834,27.35,27.522,581833,0
2016-05-25,27.905,28.455,27.724,28.396,897191,0
2016-05-26,28.38,28.681,28.303,28.596,426738,0
2016-05-27,28.518,28.759,28.426,28.576,363923,0
2016-05-31,28.581,28.866,28.552,28.787,368960,0
2016-06-01,28.72,29.279,28.673,29.126,447554,0
2016-06-02,29.146,29.366,28.95,29.264,409198,0
2016-06-03,29.515,29.617,29.166,29.505,743286,0
2016-06-06,29.505,29.828,29.419,29.641,268848,0
2016-06-07,29.631,29.789,29.459,29.617,447753,0
2016-06-08,29.681,29.94,29.578,29.912,510832,0
2016-06-09,29.661,30.054,29.553,29.902,497431,0
2016-06-10,29.611,29.896,29.307,29.411,231308,0
2016-06-13,29.323,29.528,29.101,29.298,263558,0
2016-06-14,29.151,29.401,29.042,29.057,259966,0
2016-06-15,29.019,29.161,28.838,28.91,305380,0
2016-06-16,28.72,28.832,28.4,28.739,497570,0
2016-06-17,28.744,28.851,28.571,28.695,571326,0
2016-06-20,29.004,29.686,29.004,29.582,1085933,0
2016-06-21,29.887,30.19,29.509,30.054,678963,0
2016-06-22,29.995,30.303,29.926,30.005,538310,0
2016-06-23,30.313,30.403,29.989,30.253,324729,0
2016-06-24,28.994,29.671,28.739,28.754,637648,0
2016-06-27,28.38,28.606,27.767,28.131,561927,0
2016-06-28,28.436,28.763,28.219,28.45,312564,0
2016-06-29,28.724,28.979,28.521,28.767,593457,0
2016-06-30,28.705,29.047,28.705,29.024,434849,0
2016-07-01,29.057,29.269,28.851,28.93,149115,0
2016-07-05,28.969,29.175,28.479,28.596,580603,0
2016-07-06,28.483,28.744,28.305,28.739,654971,0
2016-07-07,28.739,28.969,28.45,28.596,409818,0
2016-07-08,28.806,29.087,28.579,28.91,271856,0
2016-07-11,28.896,29.156,28.734,28.816,503618,0
2016-07-12,28.861,29.372,28.861,29.244,425160,0
2016-07-13,29.352,29.489,29.25,29.436,333779,0
2016-07-14,29.7,29.823,29.465,29.666,457744,0
2016-07-15,29.73,29.73,29.44,29.459,198410,0
2016-07-18,29.608,29.657,29.254,29.45,320057,0
2016-07-19,29.519,30.313,29.519,30.177,1035403,0
2016-07-20,30.623,30.759,30.064,30.608,869942,0
2016-07-21,30.608,30.711,30.132,30.172,266342,0
2016-07-22,30.293,30.293,29.989,30.078,353956,0
2016-07-25,30.128,30.638,29.955,30.578,511931,0
2016-07-26,30.475,30.799,30.417,30.604,450349,0
2016-07-27,30.774,31.029,30.759,30.809,671660,0
2016-07-28,28.96,29.813,28.701,29.185,1631252,0
2016-07-29,29.24,30.044,29.171,29.893,665077,0
2016-08-01,29.818,30.244,29.71,30.132,328896,0
2016-08-02,30.128,30.671,29.631,29.671,282737,0
2016-08-03,29.582,30.186,29.548,30.158,289700,0
2016-08-04,30.132,30.373,30.103,30.339,300854,0
2016-08-05,30.339,30.648,30.054,30.461,322678,0
2016-08-08,30.504,30.717,30.283,30.697,428275,0
2016-08-09,30.839,31.068,30.662,31.029,481037,0
2016-08-10,31.147,31.226,30.534,30.681,433645,0
2016-08-11,30.749,31.108,30.717,31.084,264708,0
2016-08-12,31.098,31.172,30.803,30.995,223662,0
2016-08-15,31.054,31.104,30.759,30.809,191340,0
2016-08-16,30.823,30.932,30.541,30.764,225269,0
2016-08-17,30.774,30.922,30.373,30.554,172417,0
2016-08-18,30.558,30.779,30.456,30.759,157305,0
2016-08-19,30.623,30.813,30.548,30.769,232854,0
2016-08-22,30.737,30.737,30.393,30.598,161146,0
2016-08-23,30.823,31.011,30.74,30.843,268846,0
2016-08-24,30.888,30.888,30.43,30.542,155700,0
2016-08-25,30.608,30.803,30.522,30.744,186453,0
2016-08-26,30.696,31.232,30.696,30.922,297597,0
2016-08-29,30.922,30.927,30.711,30.813,89742,0
2016-08-30,30.927,30.942,30.647,30.726,133406,0
2016-08-31,30.769,31.025,30.627,30.932,277085,0
2016-09-01,30.977,31.163,30.773,31.084,585910,0
2016-09-02,31.188,31.596,31.153,31.42,179794,0
2016-09-06,31.533,31.774,31.311,31.351,202269,0
2016-09-07,31.385,31.538,31.144,31.341,155746,0
2016-09-08,31.365,31.503,31.151,31.232,292376,0
2016-09-09,30.952,30.952,29.4,29.43,1078755,0
2016-09-12,30.773,32.202,30.711,32.08,3219368,0
2016-09-13,32.375,32.828,31.558,31.814,1318369,0
2016-09-14,31.942,32.395,31.824,32.154,1241268,0
2016-09-15,32.321,32.36,32.07,32.172,620965,0
2016-09-16,32.05,32.05,31.779,31.892,416455,0
2016-09-19,32.01,32.291,31.985,32.005,283410,0
2016-09-20,32.266,32.522,32.015,32.206,244639,0
2016-09-21,32.346,32.676,32.276,32.587,372705,0
2016-09-22,32.877,32.912,32.611,32.764,199608,0
2016-09-23,32.636,32.636,32.256,32.36,355407,0
2016-09-26,32.281,32.444,31.892,32.129,236020,0
2016-09-27,32.237,32.497,31.934,32.177,519639,0
2016-09-28,32.202,32.487,31.896,32.005,921399,0
2016-09-29,31.922,32.095,31.759,31.946,581086,0
2016-09-30,32.05,32.266,31.906,31.936,470821,0
2016-10-03,31.942,32.025,31.794,31.829,320252,0
2016-10-04,31.922,32.163,31.814,31.942,469065,0
2016-10-05,32.065,32.124,31.868,31.99,298905,0
2016-10-06,32.177,32.291,31.858,32.07,708057,0
2016-10-07,32.015,32.129,31.71,31.814,263406,0
2016-10-10,31.927,32.115,31.7,31.734,118495,0
2016-10-11,31.681,31.99,31.306,31.414,402555,0
2016-10-12,31.449,31.612,31.198,31.42,234281,0
2016-10-13,31.394,31.553,31.252,31.41,357792,0
2016-10-14,31.454,31.779,31.446,31.587,286028,0
2016-10-17,31.538,31.769,31.508,31.587,169093,0
2016-10-18,31.922,32.09,31.686,31.705,215770,0
2016-10-19,31.759,31.912,31.641,31.739,197372,0
2016-10-20,31.616,31.744,31.488,31.71,381908,0
2016-10-21,31.98,32.226,31.488,31.695,630495,0
2016-10-24,31.799,31.838,31.523,31.764,275935,0
2016-10-25,31.739,31.896,31.203,31.277,285253,0
2016-10-26,31.06,31.158,30.602,30.622,487032,0
2016-10-27,30.823,30.888,30.311,30.44,308217,0
2016-10-28,30.43,30.558,30.267,30.381,288715,0
2016-10-31,30.512,30.617,30.17,30.568,341420,0
2016-11-01,30.552,30.744,29.918,30.198,324515,0
2016-11-02,30.08,30.14,29.469,29.76,566997,0
2016-11-03,29.642,30.212,29.642,29.894,299278,0
2016-11-04,29.627,30.401,29.297,29.903,830541,0
2016-11-07,30.232,30.578,30.12,30.267,493563,0
2016-11-08,30.257,30.977,30.12,30.962,716610,0
2016-11-09,30.287,30.612,29.829,30.588,525342,0
2016-11-10,30.608,30.783,30.155,30.351,637710,0
2016-11-11,30.291,30.291,29.834,29.928,450205,0
2016-11-14,29.951,29.951,28.848,29.07,668393,0
2016-11-15,29.149,29.667,29.037,29.563,527057,0
2016-11-16,29.459,30.08,29.41,30.06,514417,0
2016-11-17,30.06,30.337,30.01,30.337,383383,0
2016-11-18,30.331,30.43,29.928,30.271,419552,0
2016-11-21,30.376,30.512,29.849,30.11,319439,0
2016-11-22,30.232,30.489,30.02,30.46,477252,0
2016-11-23,30.301,30.996,30.301,30.982,390513,0
2016-11-25,30.853,31.011,30.608,30.691,184753,0
2016-11-28,30.696,31.223,30.696,30.859,398601,0
2016-11-29,30.853,31.39,30.617,31.223,443244,0
2016-11-30,31.445,31.682,31.381,31.41,568008,0
2016-12-01,31.44,31.791,30.585,30.797,677068,0
2016-12-02,30.724,30.906,30.64,30.802,479227,0
2016-12-05,30.862,31,30.53,30.605,410031,0
2016-12-06,30.64,30.64,29.819,30.313,472218,0
2016-12-07,30.219,30.5,29.967,30.491,485286,0
2016-12-08,30.53,30.53,30.234,30.358,578643,0
2016-12-09,30.51,30.51,30.209,30.214,296589,0
2016-12-12,29.231,30.298,29.231,30.278,679159,0
2016-12-13,30.239,31.218,30.239,30.664,1422970,0
2016-12-14,30.348,30.491,30.141,30.151,9268233,0
2016-12-15,30.141,30.353,29.898,30.002,1565427,0
2016-12-16,30.131,30.131,29.894,29.898,852653,0
2016-12-19,29.898,30.318,29.789,30.278,732871,0
2016-12-20,30.318,30.787,30.308,30.57,701135,0
2016-12-21,30.635,30.734,30.413,30.655,448785,0
2016-12-22,30.747,30.747,30.246,30.318,416582,0
2016-12-23,30.249,30.452,30.249,30.373,178327,0
2016-12-27,30.442,30.491,30.283,30.398,213490,0
2016-12-28,30.457,30.802,30.383,30.403,539208,0
2016-12-29,30.403,30.762,30.403,30.664,302307,0
2016-12-30,30.729,30.872,30.452,30.545,314877,0
2017-01-03,30.66,30.66,30.224,30.403,331480,0
2017-01-04,30.625,30.956,30.452,30.882,684091,0
2017-01-05,30.902,31.208,30.837,31.054,362406,0
2017-01-06,31.069,31.089,30.822,30.931,235565,0
2017-01-09,30.931,30.976,30.739,30.747,202032,0
2017-01-10,30.777,31.4,30.743,31.183,377542,0
2017-01-11,31.015,31.647,31.015,31.539,358130,0
2017-01-12,31.509,31.871,31.213,31.707,285918,0
2017-01-13,31.746,31.796,31.594,31.721,206662,0
2017-01-17,31.746,32.038,31.632,31.791,321815,0
2017-01-18,31.796,31.811,31.282,31.292,282674,0
2017-01-19,31.326,31.371,30.857,30.906,429581,0
2017-01-20,30.981,31.435,30.981,31.331,387295,0
2017-01-23,31.41,31.559,31.109,31.435,527630,0
2017-01-24,31.796,32.789,31.711,32.631,645505,0
2017-01-25,33.1,34.662,32.778,33.871,623617,0
2017-01-26,34.109,34.444,33.871,34.376,511131,0
2017-01-27,34.494,34.494,34.119,34.385,536011,0
2017-01-30,34.376,34.563,33.566,33.673,420237,0
2017-01-31,33.654,33.93,33.566,33.871,361310,0
2017-02-01,34.089,34.089,33.239,33.357,505320,0
2017-02-02,33.328,33.594,32.744,32.903,769331,0
2017-02-03,33.703,34.494,32.28,33.031,1280246,0
2017-02-06,32.913,32.923,32.439,32.913,614260,0
2017-02-07,32.764,32.992,32.517,32.646,460827,0
2017-02-08,32.734,32.734,32.21,32.577,429788,0
2017-02-09,32.497,32.873,32.497,32.744,529098,0
2017-02-10,32.754,33.239,32.754,33.16,378059,0
2017-02-13,33.328,33.415,33.012,33.279,376440,0
2017-02-14,33.456,33.546,33.179,33.367,415932,0
2017-02-15,33.367,33.693,33.269,33.624,415779,0
2017-02-16,33.703,33.852,33.318,33.566,571382,0
2017-02-17,33.347,33.486,33.11,33.15,646325,0
2017-02-21,33.259,33.357,33.071,33.259,987968,0
2017-02-22,33.347,33.476,33.16,33.436,279826,0
2017-02-23,33.416,33.624,32.972,33.367,441713,0
2017-02-24,33.347,33.407,32.913,33.09,499403,0
2017-02-27,33.041,33.179,32.794,33.11,378134,0
2017-02-28,33.11,33.189,32.567,32.587,832390,0
2017-03-01,32.82,32.968,32.482,32.899,614355,0
2017-03-02,32.83,33.167,32.76,32.928,437500,0
2017-03-03,32.948,33.087,32.661,32.948,306306,0
2017-03-06,32.83,33.127,32.512,33.078,538841,0
2017-03-07,32.958,33.068,32.78,32.978,437708,0
2017-03-08,32.948,33.028,32.611,32.849,442651,0
2017-03-09,32.899,33.276,32.899,33.048,298181,0
2017-03-10,33.236,33.454,33.078,33.335,422173,0
2017-03-13,33.444,33.841,33.424,33.782,770054,0
2017-03-14,33.653,33.871,33.544,33.662,680484,0
2017-03-15,33.861,34.406,33.752,34.317,666217,0
2017-03-16,34.486,34.506,34.208,34.278,425771,0
2017-03-17,34.486,34.575,34.119,34.188,476976,0
2017-03-20,34.228,34.347,33.583,33.802,418159,0
2017-03-21,33.92,34.168,33.276,33.345,357014,0
2017-03-22,33.365,33.593,33.038,33.504,308432,0
2017-03-23,33.554,33.891,33.454,33.623,511792,0
2017-03-24,33.752,33.97,33.514,33.722,354065,0
2017-03-27,33.593,33.742,33.375,33.653,535486,0
2017-03-28,33.672,33.841,33.534,33.722,637768,0
2017-03-29,33.742,33.861,33.484,33.722,450786,0
2017-03-30,33.792,33.97,33.573,33.782,577079,0
2017-03-31,33.722,33.841,33.653,33.732,647187,0
2017-04-03,33.762,33.841,33.424,33.812,612439,0
2017-04-04,33.593,33.772,33.484,33.613,445737,0
2017-04-05,33.732,33.732,32.849,32.938,932322,0
2017-04-06,32.988,33.087,32.671,33.018,607249,0
2017-04-07,33.087,33.147,32.532,32.73,753598,0
2017-04-10,32.78,33.176,32.76,33.117,486300,0
2017-04-11,33.038,33.355,32.938,33.097,511956,0
2017-04-12,33.078,33.37,33.078,33.276,440759,0
2017-04-13,33.167,33.504,33.018,33.038,312323,0
2017-04-17,32.968,33.638,32.968,33.484,342282,0
2017-04-18,33.484,33.504,33.157,33.454,405846,0
2017-04-19,33.534,33.623,33.395,33.534,256511,0
2017-04-20,33.534,33.831,33.534,33.792,297862,0
2017-04-21,33.653,33.9,33.643,33.682,271996,0
2017-04-24,34.01,34.208,33.91,34.109,417183,0
2017-04-25,34.516,34.922,34.02,34.605,494211,0
2017-04-26,34.585,34.585,34.158,34.228,429635,0
2017-04-27,34.307,34.396,34.059,34.297,372477,0
2017-04-28,34.406,34.426,33.987,34.396,263493,0
2017-05-01,34.466,34.694,34.327,34.486,311880,0
2017-05-02,34.605,34.863,34.347,34.456,431850,0
2017-05-03,34.526,34.545,34.218,34.278,347641,0
2017-05-04,34.337,34.406,34.069,34.218,383527,0
2017-05-05,34.367,34.605,34.198,34.536,400088,0
2017-05-08,34.516,34.734,34.317,34.545,420475,0
2017-05-09,33.226,33.226,31.788,32.592,2241588,0
2017-05-10,32.482,32.78,32.344,32.592,798924,0
2017-05-11,32.532,32.7,32.234,32.442,956958,0
2017-05-12,32.452,32.522,31.778,31.897,1290948,0
2017-05-15,31.976,32.433,31.976,32.214,1003533,0
2017-05-16,32.383,32.383,32.036,32.244,810219,0
2017-05-17,32.076,32.145,31.401,31.47,775738,0
2017-05-18,31.431,31.59,31.203,31.51,668885,0
2017-05-19,31.738,32.016,31.58,31.986,397226,0
2017-05-22,32.135,32.314,32.056,32.264,360385,0
2017-05-23,32.423,32.423,31.966,32.076,644699,0
2017-05-24,32.207,32.357,31.978,32.287,660370,0
2017-05-25,32.486,32.536,32.237,32.376,364067,0
2017-05-26,32.436,32.566,32.357,32.396,385258,0
2017-05-30,32.406,32.446,32.088,32.137,768857,0
2017-05-31,32.287,32.546,31.943,32.496,802536,0
2017-06-01,32.576,32.725,32.386,32.625,404788,0
2017-06-02,32.675,32.844,32.386,32.615,348494,0
2017-06-05,32.665,32.835,32.486,32.655,287993,0
2017-06-06,32.775,32.864,32.457,32.566,424885,0
2017-06-07,32.596,32.596,32.287,32.347,699814,0
2017-06-08,32.406,32.825,32.307,32.745,465247,0
2017-06-09,32.805,33.153,32.267,32.556,668625,0
2017-06-12,32.436,32.506,31.888,32.287,429510,0
2017-06-13,32.426,32.635,32.197,32.406,431242,0
2017-06-14,32.486,32.625,31.749,31.948,434349,0
2017-06-15,31.699,31.729,30.992,31.361,633366,0
2017-06-16,31.311,31.42,31.002,31.241,873858,0
2017-06-19,31.361,32.426,31.082,32.267,597294,0
2017-06-20,32.147,32.366,31.998,32.088,563636,0
2017-06-21,32.167,32.625,31.839,32.008,836101,0
2017-06-22,32.117,32.615,31.998,32.267,402402,0
2017-06-23,32.287,32.317,31.898,31.928,558950,0
2017-06-26,32.008,32.337,31.53,31.57,558235,0
2017-06-27,31.51,31.679,31.102,31.191,425276,0
2017-06-28,31.311,31.52,31.082,31.291,570496,0
2017-06-29,31.221,31.291,30.753,30.972,610563,0
2017-06-30,31.082,31.51,31.052,31.41,442947,0
2017-07-03,31.639,33.054,30.932,30.952,150865,0
2017-07-05,31.122,31.321,30.793,31.022,459230,0
2017-07-06,31.022,31.102,30.823,30.893,552484,0
2017-07-07,30.982,31.291,30.962,31.241,363766,0
2017-07-10,31.201,31.46,31.151,31.331,207309,0
2017-07-11,31.281,31.61,31.281,31.44,339327,0
2017-07-12,31.869,32.237,31.789,32.068,438014,0
2017-07-13,32.157,32.934,32.127,32.844,533978,0
2017-07-14,32.974,33.482,32.745,32.835,540558,0
2017-07-17,32.735,32.904,32.461,32.685,518778,0
2017-07-18,32.576,32.844,32.546,32.685,481343,0
2017-07-19,32.835,32.904,32.63,32.844,393378,0
2017-07-20,33.054,33.173,32.755,32.944,530800,0
2017-07-21,32.924,32.984,32.725,32.934,287163,0
2017-07-24,32.934,33.034,32.635,33.024,368841,0
2017-07-25,33.173,33.263,33.004,33.203,278178,0
2017-07-26,33.263,34.358,33.253,34.279,615319,0
2017-07-27,34.368,34.428,33.502,33.751,482073,0
2017-07-28,33.711,33.95,33.542,33.581,285402,0
2017-07-31,33.621,33.631,33.183,33.362,483694,0
2017-08-01,33.472,33.711,33.293,33.661,200320,0
2017-08-02,33.711,33.711,33.173,33.323,311068,0
2017-08-03,33.412,33.571,33.024,33.243,640103,0
2017-08-04,34.757,34.836,34.159,34.348,811862,0
2017-08-07,34.388,34.388,33.542,33.581,363701,0
2017-08-08,33.562,33.691,32.635,32.685,1333067,0
2017-08-09,32.506,32.546,30.873,32.197,1214556,0
2017-08-10,32.137,32.177,31.639,31.639,467777,0
2017-08-11,31.639,31.854,31.48,31.779,414519,0
2017-08-14,32.038,32.287,31.799,31.839,743488,0
2017-08-15,31.819,32.088,31.689,31.938,420438,0
2017-08-16,31.948,32.366,31.948,32.347,344153,0
2017-08-17,32.257,32.556,31.998,32.018,514136,0
2017-08-18,31.968,32.135,31.749,31.819,326215,0
2017-08-21,31.729,31.998,31.6,31.958,285150,0
2017-08-22,32.117,32.317,31.862,32.257,278112,0
2017-08-23,32.167,32.187,31.938,31.958,281904,0
2017-08-24,32.028,32.117,31.639,31.749,330412,0
2017-08-25,31.948,31.978,31.769,31.819,408752,0
2017-08-28,31.948,31.948,31.6,31.729,173787,0
2017-08-29,31.6,31.689,31.47,31.51,304245,0
2017-08-30,31.64,31.65,31.47,31.6,756304,0
2017-08-31,31.84,32.26,31.65,32.24,497361,0
2017-09-01,32.38,32.49,32.21,32.36,414476,0
2017-09-05,32.29,32.36,31.75,31.84,285084,0
2017-09-06,31.95,32.28,31.7,32.01,269702,0
2017-09-07,32.09,32.22,32,32.12,365407,0
2017-09-08,32.09,32.13,31.94,32.07,308348,0
2017-09-11,32.19,32.355,31.92,32.33,607176,0
2017-09-12,32.47,32.5,32.24,32.28,269754,0
2017-09-13,32.34,32.35,32.12,32.27,764960,0
2017-09-14,32.28,32.31,32.12,32.27,535650,0
2017-09-15,32.32,32.423,32.14,32.24,769767,0
2017-09-18,32.25,32.32,32,32.14,1180453,0
2017-09-19,31.97,32.19,31.93,31.98,563914,0
2017-09-20,31.98,32.04,31.47,31.66,676254,0
2017-09-21,31.75,31.99,31.47,31.79,324510,0
2017-09-22,32.08,32.2,31.89,32.07,607364,0
2017-09-25,32.06,32.06,31.69,31.75,340080,0
2017-09-26,31.88,31.88,31.21,31.43,655085,0
2017-09-27,31.72,31.92,31.52,31.63,433965,0
2017-09-28,31.61,31.915,31.61,31.86,208931,0
2017-09-29,31.98,32.43,31.89,32.29,680733,0
2017-10-02,32.28,32.73,32.2204,32.5,695733,0
2017-10-03,32.5,32.68,32.26,32.29,283436,0
2017-10-04,32.26,32.87,32.23,32.85,448345,0
2017-10-05,32.9,33.13,32.67,33.13,435732,0
2017-10-06,33,33.275,32.96,33.25,340692,0
2017-10-09,33.3,33.44,33.11,33.35,162008,0
2017-10-10,33.45,33.61,33.33,33.45,310987,0
2017-10-11,33.45,33.8,33.45,33.65,275396,0
2017-10-12,33.71,33.85,33.38,33.42,499455,0
2017-10-13,33.48,33.82,33.47,33.68,351945,0
2017-10-16,33.47,33.79,33.47,33.67,201691,0
2017-10-17,33.68,33.84,33.57,33.7,470976,0
2017-10-18,34.07,34.07,33.72,33.83,468983,0
2017-10-19,33.79,33.89,33.7,33.86,344232,0
2017-10-20,33.87,33.93,33.7,33.79,716611,0
2017-10-23,33.87,34.026,33.75,33.89,290757,0
2017-10-24,33.99,34.13,33.91,34.09,266464,0
2017-10-25,34.06,34.17,33.76,33.96,316907,0
2017-10-26,33.99,34.4,33.841,34.38,460463,0
2017-10-27,34.74,34.83,34.13,34.72,541942,0
2017-10-30,34.8,35.12,34.72,34.94,549031,0
2017-10-31,34.97,35.16,34.775,34.98,540436,0
2017-11-01,35.07,35.1,34.05,34.26,595357,0
2017-11-02,34.37,34.37,33.99,34.2,561595,0
2017-11-03,35.05,35.45,34.36,34.48,917541,0
2017-11-06,34.38,34.56,34.1501,34.25,448472,0
2017-11-07,34.22,34.22,33.465,33.73,459925,0
2017-11-08,33.69,33.87,33.29,33.4,490253,0
2017-11-09,33.22,33.22,32.5601,32.83,672994,0
2017-11-10,32.79,33.48,32.74,33.42,463378,0
