Date,Open,High,Low,Close,Volume,OpenInt
2001-05-14,10.205,10.323,10.17,10.313,404053,0
2001-05-15,20.504,20.773,20.413,20.747,431402,0
2001-05-16,20.574,21.195,20.487,21.185,689089,0
2001-05-17,21.131,21.258,20.909,20.986,586151,0
2001-05-18,20.872,20.953,20.717,20.872,919564,0
2001-05-21,20.925,20.986,20.717,20.8,813055,0
2001-05-22,20.881,21.331,20.649,21.069,734168,0
2001-05-25,21.025,21.158,20.881,20.89,373268,0
2001-05-29,20.835,21.167,20.764,21.131,620513,0
2001-05-30,21.131,21.222,20.944,20.944,580378,0
2001-05-31,20.986,21.293,20.853,21.222,493934,0
2001-06-01,21.167,21.258,20.909,21.25,509053,0
2001-06-04,21.293,21.374,21.098,21.331,380826,0
2001-06-05,21.321,21.597,21.293,21.597,522937,0
2001-06-06,21.597,21.597,21.148,21.411,599211,0
2001-06-07,21.374,21.411,21.148,21.331,588899,0
2001-06-08,21.393,21.393,20.996,21.139,497920,0
2001-06-11,21.139,21.274,21.025,21.025,552894,0
2001-06-12,20.986,20.996,20.737,20.961,1317572,0
2001-06-13,21.131,21.139,20.773,20.809,1848479,0
2001-06-14,20.747,20.764,20.151,20.422,2777389,0
2001-06-15,20.487,20.863,20.394,20.773,5233048,0
2001-06-18,20.764,21.043,20.612,20.935,1003399,0
2001-06-19,20.925,21.357,20.917,21.284,1266172,0
2001-06-20,21.25,21.717,21.185,21.53,906785,0
2001-06-21,21.579,22.047,21.521,22.028,1150727,0
2001-06-22,22.021,22.085,21.571,21.579,840817,0
2001-06-25,21.547,21.868,21.547,21.625,758219,0
2001-06-26,21.571,21.717,21.428,21.617,1545022,0
2001-06-27,21.557,21.905,21.411,21.557,629306,0
2001-06-28,21.653,22.021,21.557,21.905,874487,0
2001-06-29,21.905,22.768,21.617,22.085,2024118,0
2001-07-02,21.752,22.257,21.708,22.174,983337,0
2001-07-03,21.95,22.157,21.915,22.104,372858,0
2001-07-05,22.076,22.148,21.987,22.002,361726,0
2001-07-06,22.038,22.038,21.564,21.681,1453357,0
2001-07-09,21.798,21.807,21.444,21.643,856760,0
2001-07-10,21.672,21.681,21.321,21.321,1558904,0
2001-07-12,21.42,21.743,21.205,21.681,363510,0
2001-07-13,21.597,22.113,21.482,22.021,581615,0
2001-07-16,21.915,22.121,21.752,21.831,498056,0
2001-07-17,21.84,22.218,21.743,22.157,362135,0
2001-07-18,22.021,22.399,21.95,22.309,612126,0
2001-07-19,22.363,22.427,21.978,22.113,867480,0
2001-07-20,21.942,22.066,21.868,21.868,501907,0
2001-07-23,21.85,22.012,21.752,21.831,760831,0
2001-07-24,21.831,21.932,21.617,21.681,506579,0
2001-07-25,21.681,21.734,21.302,21.521,968215,0
2001-07-26,21.521,21.905,21.357,21.84,831333,0
2001-07-27,21.798,22.113,21.788,22.076,513585,0
2001-07-30,21.95,22.218,21.932,22.056,915441,0
2001-07-31,22.056,22.209,21.969,22.085,978386,0
2001-08-01,22.104,22.257,21.895,22.237,700085,0
2001-08-02,22.227,22.363,22.056,22.174,356504,0
2001-08-03,22.138,22.325,22.076,22.325,558530,0
2001-08-06,22.325,22.427,22.148,22.148,534341,0
2001-08-07,22.148,22.399,22.121,22.29,592337,0
2001-08-08,22.138,22.266,22.047,22.085,445832,0
2001-08-09,22.047,22.121,21.886,22.076,608004,0
2001-08-10,22.047,22.325,21.717,22.085,490361,0
2001-08-13,22.094,22.182,22.021,22.104,491736,0
2001-08-14,22.174,22.319,21.905,22.021,310051,0
2001-08-15,21.95,22.201,21.78,21.84,333138,0
2001-08-16,21.752,22.021,21.717,22.002,301120,0
2001-08-17,21.743,22.021,21.681,21.788,602783,0
2001-08-20,21.831,21.987,21.672,21.734,557568,0
2001-08-21,21.672,22.021,21.492,21.681,372033,0
2001-08-22,21.708,21.925,21.681,21.798,281601,0
2001-08-23,21.788,21.932,21.564,21.564,272941,0
2001-08-24,21.597,21.708,21.175,21.293,599620,0
2001-08-27,21.293,21.463,20.737,20.747,577358,0
2001-08-28,20.773,20.953,20.699,20.727,635627,0
2001-08-29,20.773,20.773,20.376,20.422,600034,0
2001-08-30,20.529,20.764,20.261,20.342,936055,0
2001-08-31,20.251,20.556,20.198,20.288,442671,0
2001-09-04,20.288,20.809,19.828,20.564,1399206,0
2001-09-05,20.422,20.583,20.223,20.432,740075,0
2001-09-06,20.385,20.422,19.865,20.046,707230,0
2001-09-07,20.008,20.008,19.498,19.532,589451,0
2001-09-10,19.515,19.8,19.209,19.541,954885,0
2001-09-17,19.201,19.281,17.924,18.95,1102491,0
2001-09-18,19.037,19.685,18.876,19.416,1013434,0
2001-09-19,19.406,19.838,18.717,19.263,769350,0
2001-09-20,19.309,19.309,18.641,18.77,1396872,0
2001-09-21,18.079,18.85,17.754,18.537,1578008,0
2001-09-24,18.689,19.201,18.689,19.012,856484,0
2001-09-25,19.082,19.498,19.02,19.344,890840,0
2001-09-26,19.469,19.498,19.201,19.344,995427,0
2001-09-27,19.344,19.498,19.235,19.443,1247757,0
2001-09-28,19.498,20.064,19.396,19.919,1373233,0
2001-10-01,19.948,20.189,19.453,20.161,1202680,0
2001-10-02,20.179,20.315,19.847,20.055,1224119,0
2001-10-03,20.144,20.271,19.956,20.126,1312762,0
2001-10-04,19.989,20.17,19.605,19.685,1171205,0
2001-10-05,19.948,20.081,18.867,19.166,1893691,0
2001-10-08,19.209,19.218,18.123,18.175,1248305,0
2001-10-09,18.293,18.614,18.185,18.464,1665142,0
2001-10-10,18.392,18.786,18.194,18.614,1121044,0
2001-10-11,18.634,19.02,18.598,18.822,1034597,0
2001-10-12,18.813,18.867,18.411,18.518,1152241,0
2001-10-15,18.624,18.922,18.354,18.761,593027,0
2001-10-16,18.85,19.326,18.742,18.96,883834,0
2001-10-17,18.986,19.192,18.547,18.651,328741,0
2001-10-18,18.537,18.804,18.401,18.418,536264,0
2001-10-19,18.641,18.796,18.354,18.572,1208864,0
2001-10-22,18.472,18.976,18.472,18.884,522661,0
2001-10-23,19.012,19.13,18.796,18.95,827897,0
2001-10-24,19.003,19.111,18.85,19.073,852221,0
2001-10-25,18.96,19.362,18.547,19.326,687030,0
2001-10-26,19.244,19.498,19.028,19.416,572822,0
2001-10-29,19.389,19.532,18.85,19.056,908844,0
2001-10-30,18.96,19.056,18.547,18.77,616250,0
2001-10-31,18.913,19.037,18.564,18.572,597422,0
2001-11-01,18.547,19.046,18.392,18.967,721247,0
2001-11-02,18.967,19.201,18.67,19.056,521422,0
2001-11-05,19.037,19.666,19.037,19.515,558942,0
2001-11-06,19.462,19.919,19.253,19.847,632329,0
2001-11-07,19.847,20.179,19.615,19.903,643875,0
2001-11-08,19.783,20.144,19.774,19.894,681667,0
2001-11-09,19.919,19.998,19.63,19.956,420821,0
2001-11-12,19.913,19.989,19.396,19.847,440196,0
2001-11-13,19.838,20.189,19.838,20.118,654868,0
2001-11-14,20.144,20.279,20.036,20.216,813330,0
2001-11-15,20.207,20.351,20.036,20.108,555504,0
2001-11-16,20.008,20.09,19.741,19.979,488163,0
2001-11-19,19.962,20.261,19.956,20.144,239959,0
2001-11-20,20.144,20.179,19.838,20.118,395396,0
2001-11-21,20.081,20.126,19.751,19.838,398419,0
2001-11-23,19.751,20.17,19.741,20.126,100186,0
2001-11-26,20.144,20.323,20.081,20.271,272672,0
2001-11-27,20.223,20.376,20.046,20.118,482252,0
2001-11-28,20.17,20.223,19.989,19.989,634943,0
2001-11-29,20.036,20.144,19.948,20.108,992545,0
2001-11-30,20.071,20.136,19.838,19.855,905546,0
2001-12-03,19.8,19.855,19.453,19.648,528294,0
2001-12-04,19.666,20.081,19.666,19.979,640027,0
2001-12-05,20.081,20.529,19.948,20.441,673835,0
2001-12-06,20.45,20.603,20.279,20.413,903483,0
2001-12-07,20.243,20.413,20.207,20.413,447897,0
2001-12-10,20.413,20.413,20.161,20.198,395257,0
2001-12-11,20.198,20.556,20.108,20.432,495581,0
2001-12-12,20.564,20.612,20.279,20.546,448583,0
2001-12-13,20.478,20.564,20.108,20.189,513176,0
2001-12-14,20.17,20.376,19.979,20.342,884794,0
2001-12-17,20.342,20.546,20.243,20.441,750522,0
2001-12-18,20.504,20.727,20.305,20.69,669986,0
2001-12-19,20.612,20.909,20.487,20.826,878334,0
2001-12-20,20.773,21.069,20.773,20.961,1264387,0
2001-12-21,21.088,21.088,20.63,20.863,1249541,0
2001-12-24,20.909,20.986,20.747,20.863,237208,0
2001-12-26,20.844,20.986,20.727,20.727,392094,0
2001-12-27,20.737,20.863,20.673,20.717,266208,0
2001-12-28,20.717,20.935,20.717,20.872,497920,0
2001-12-31,20.97,21.106,20.853,20.863,706407,0
2002-01-02,20.89,20.899,20.574,20.89,878473,0
2002-01-03,20.835,21.158,20.835,20.97,1108261,0
2002-01-04,20.917,21.293,20.917,21.148,626832,0
2002-01-07,21.139,21.349,21.139,21.25,677133,0
2002-01-08,21.349,21.349,21.006,21.061,718364,0
2002-01-09,21.025,21.293,20.953,21.106,842468,0
2002-01-10,21.034,21.274,20.872,21.195,638651,0
2002-01-11,21.222,21.274,20.881,20.909,535577,0
2002-01-14,20.986,21.043,20.756,20.935,783095,0
2002-01-15,21.025,21.34,20.925,21.34,726747,0
2002-01-16,21.34,21.349,21.034,21.139,829822,0
2002-01-17,21.098,21.633,20.996,21.444,905135,0
2002-01-18,20.935,21.762,20.69,21.453,878747,0
2002-01-22,21.564,21.663,21.393,21.571,775814,0
2002-01-23,21.492,21.831,21.482,21.788,853048,0
2002-01-24,21.699,21.942,21.691,21.876,499018,0
2002-01-25,21.876,22.002,21.708,21.987,351416,0
2002-01-28,21.905,21.95,21.807,21.925,467134,0
2002-01-29,21.895,22.021,21.232,21.34,1518916,0
2002-01-30,21.321,21.643,20.89,21.564,1407867,0
2002-01-31,21.564,21.788,21.411,21.788,656520,0
2002-02-05,21.42,21.597,21.175,21.482,631369,0
2002-02-06,21.367,21.472,21.139,21.311,746260,0
2002-02-07,21.311,21.987,21.25,21.374,1425047,0
2002-02-08,21.428,21.752,21.258,21.743,509192,0
2002-02-11,21.734,21.823,21.53,21.77,674935,0
2002-02-12,21.643,21.876,21.597,21.743,711354,0
2002-02-13,21.725,22.021,21.699,22.012,677270,0
2002-02-14,22.002,22.299,21.84,22.29,1545576,0
2002-02-15,22.29,22.353,22.021,22.085,597145,0
2002-02-19,21.987,22.076,21.633,21.823,655008,0
2002-02-20,21.831,22.209,21.734,22.066,909944,0
2002-02-21,22.047,22.237,21.798,21.831,512625,0
2002-02-22,21.816,22.066,21.681,22.002,706273,0
2002-02-25,21.95,22.363,21.915,22.325,566775,0
2002-02-26,22.257,22.631,22.237,22.47,607042,0
2002-02-27,22.534,22.776,22.409,22.658,1304379,0
2002-02-28,22.668,22.821,22.478,22.64,905687,0
2002-03-01,22.595,22.981,22.497,22.956,739940,0
2002-03-04,22.782,23.461,22.776,23.395,962308,0
2002-03-05,23.361,23.683,23.233,23.344,727708,0
2002-03-06,23.344,23.855,23.233,23.82,952140,0
2002-03-07,23.953,24.025,23.63,23.701,1235526,0
2002-03-08,23.747,23.899,23.621,23.8,733343,0
2002-03-11,23.675,24.14,23.621,24.079,1194981,0
2002-03-12,24.007,24.107,23.692,24.044,654182,0
2002-03-13,24.322,24.322,23.836,23.943,851672,0
2002-03-14,23.781,23.882,23.667,23.81,456276,0
2002-03-15,23.639,24.484,23.612,24.429,1486478,0
2002-03-18,24.331,24.491,24.061,24.195,950627,0
2002-03-19,24.107,24.403,24.107,24.356,530768,0
2002-03-20,24.187,24.284,24.007,24.007,510702,0
2002-03-21,23.926,24.061,23.738,24.007,454217,0
2002-03-22,24.007,24.131,23.764,24.053,504518,0
2002-03-25,24.131,24.168,23.667,23.728,689916,0
2002-03-26,23.738,24.053,23.728,23.998,761794,0
2002-03-27,23.855,24.412,23.846,24.35,677687,0
2002-03-28,24.214,24.393,24.089,24.131,768388,0
2002-04-01,24.242,24.341,23.764,24.195,934681,0
2002-04-02,24.293,24.341,24.071,24.252,877100,0
2002-04-03,24.35,24.35,23.692,23.81,906785,0
2002-04-04,23.63,23.917,23.612,23.865,831607,0
2002-04-05,23.836,24.061,23.738,23.892,848102,0
2002-04-08,23.82,24.053,23.692,23.972,935234,0
2002-04-09,23.917,24.232,23.836,24.149,831746,0
2002-04-10,24.149,24.429,24.053,24.331,1208313,0
2002-04-11,24.366,24.412,24.126,24.14,1103452,0
2002-04-12,24.223,24.429,24.158,24.403,520185,0
2002-04-15,24.429,24.474,24.053,24.116,670676,0
2002-04-16,24.214,24.583,24.089,24.484,780486,0
2002-04-17,24.567,24.59,24.242,24.576,1647689,0
2002-04-18,24.567,26.982,24.393,24.576,1851501,0
2002-04-19,24.626,24.78,24.491,24.699,734030,0
2002-04-22,24.745,24.745,24.385,24.429,501907,0
2002-04-23,24.429,24.617,24.177,24.436,778283,0
2002-04-24,24.312,24.59,24.302,24.429,507402,0
2002-04-25,24.51,24.51,24.089,24.446,442397,0
2002-04-26,24.385,24.52,24.223,24.261,399930,0
2002-04-29,24.252,24.538,24.089,24.446,1220956,0
2002-04-30,24.421,24.823,24.376,24.635,1159936,0
2002-05-01,24.538,24.805,24.484,24.736,1080496,0
2002-05-02,24.626,24.978,24.59,24.96,1432742,0
2002-05-03,25.014,25.048,24.805,24.969,669438,0
2002-05-06,25.15,25.15,24.852,24.871,457928,0
2002-05-07,24.871,25.229,24.823,24.996,638651,0
2002-05-08,24.942,25.193,24.942,25.032,511114,0
2002-05-09,25.032,25.048,24.796,24.796,380826,0
2002-05-10,24.823,24.823,24.491,24.557,408041,0
2002-05-13,24.661,24.906,24.501,24.852,247517,0
2002-05-14,24.852,25.247,24.833,25.229,456413,0
2002-05-15,25.014,25.41,25.014,25.141,533653,0
2002-05-16,25.354,25.373,25.212,25.274,361038,0
2002-05-17,24.996,25.4,24.996,25.364,401581,0
2002-05-20,25.364,25.364,24.95,24.986,291220,0
2002-05-21,25.084,25.274,24.96,25.005,385366,0
2002-05-22,25.005,25.15,24.661,24.924,524170,0
2002-05-23,25.014,25.255,24.932,25.229,440061,0
2002-05-24,25.274,25.381,25.141,25.141,680295,0
2002-05-28,25.014,25.057,24.814,24.932,568697,0
2002-05-29,25.212,25.212,24.96,25.048,349220,0
2002-05-30,24.942,25.247,24.942,25.048,403502,0
2002-05-31,25.014,25.463,25.014,25.329,599347,0
2002-06-03,25.436,25.436,24.942,24.969,558392,0
2002-06-04,24.871,25.084,24.576,24.823,924923,0
2002-06-05,24.661,25.229,24.661,25.032,342483,0
2002-06-06,25.032,25.084,24.59,24.661,388799,0
2002-06-07,24.661,25.075,24.617,24.969,670951,0
2002-06-10,24.906,25.158,24.661,25.024,487887,0
2002-06-11,24.871,25.274,24.645,24.645,527056,0
2002-06-12,24.51,25.048,24.51,24.635,987733,0
2002-06-13,24.501,24.709,24.168,24.205,544646,0
2002-06-14,24.205,24.626,23.926,24.538,647587,0
2002-06-17,24.548,25.193,24.548,25.121,648274,0
2002-06-18,25.121,25.364,25.048,25.15,613915,0
2002-06-19,25.084,25.391,25.084,25.094,657207,0
2002-06-20,25.102,25.255,24.88,24.969,644013,0
2002-06-21,24.796,25.048,24.671,24.796,882045,0
2002-06-24,24.796,24.969,24.322,24.689,743929,0
2002-06-25,24.833,24.969,24.567,24.583,650337,0
2002-06-26,24.617,24.617,23.998,24.403,912006,0
2002-06-27,24.403,24.709,24.341,24.51,983197,0
2002-06-28,24.403,24.969,24.393,24.896,940178,0
2002-07-01,24.833,24.932,24.583,24.709,732657,0
2002-07-02,24.709,25.014,24.608,24.969,1024154,0
2002-07-03,24.969,25.048,24.484,24.728,1012607,0
2002-07-05,24.728,25.255,24.689,25.255,432502,0
2002-07-08,25.255,25.5,25.183,25.354,618586,0
2002-07-09,25.4,25.472,24.78,24.843,702010,0
2002-07-10,24.689,24.95,24.205,24.341,866656,0
2002-07-11,24.341,24.583,24.016,24.436,892079,0
2002-07-12,24.403,24.474,23.899,24.053,749699,0
2002-07-15,23.978,23.978,22.849,23.962,1014531,0
2002-07-16,23.82,24.089,23.376,23.8,869402,0
2002-07-17,23.972,24.446,23.487,23.874,767429,0
2002-07-18,23.874,24.107,22.812,22.867,892353,0
2002-07-19,21.96,22.668,21.96,22.534,1360863,0
2002-07-22,22.534,22.668,21.175,21.788,2023295,0
2002-07-23,21.788,21.895,20.764,20.8,1583229,0
2002-07-24,19.838,22.209,19.8,22.157,1857684,0
2002-07-25,22.104,22.991,21.96,22.991,1603985,0
2002-07-26,22.991,23.306,22.821,23.306,997490,0
2002-07-29,23.908,24.728,23.874,24.728,1112660,0
2002-07-30,24.652,24.764,24.195,24.736,1209137,0
2002-07-31,24.661,25.066,24.456,24.96,1114720,0
2002-08-01,24.51,24.689,24.035,24.269,992545,0
2002-08-02,24.158,24.403,23.728,24.071,701597,0
2002-08-05,24.071,24.089,23.252,23.306,962859,0
2002-08-06,23.451,24.501,23.451,23.978,882598,0
2002-08-07,24.126,24.366,23.978,24.269,850576,0
2002-08-08,24.366,25.121,24.341,25.066,1081326,0
2002-08-09,24.583,25.391,24.583,25.15,767012,0
2002-08-12,25.005,25.15,24.598,25.15,686067,0
2002-08-13,24.969,25.364,24.583,24.59,854008,0
2002-08-14,24.59,25.329,24.177,25.311,798078,0
2002-08-15,25.329,25.534,25.158,25.428,930563,0
2002-08-16,24.796,25.444,24.796,25.345,1551343,0
2002-08-19,25.336,25.659,25.255,25.598,654045,0
2002-08-20,25.508,25.508,25.121,25.364,569661,0
2002-08-21,25.264,25.463,24.996,25.202,688403,0
2002-08-22,25.121,25.444,25.084,25.373,604018,0
2002-08-23,25.229,25.229,24.805,24.861,709707,0
2002-08-26,24.871,25.255,24.796,25.177,609791,0
2002-08-27,25.177,25.561,25.094,25.247,702558,0
2002-08-28,25.247,25.311,24.652,24.969,587525,0
2002-08-29,24.871,25.336,24.626,25.094,571587,0
2002-08-30,25.102,25.542,25.005,25.311,523343,0
2002-09-03,25.158,25.158,24.385,24.436,592062,0
2002-09-04,24.436,25.102,24.322,25.032,650607,0
2002-09-05,24.728,25.048,24.412,25.005,698435,0
2002-09-06,25.141,25.428,25.032,25.336,692660,0
2002-09-09,25.336,25.678,25.032,25.428,756983,0
2002-09-10,25.329,25.329,24.833,25.084,697747,0
2002-09-11,25.183,25.247,24.969,25.084,484313,0
2002-09-12,24.969,24.969,23.934,24.061,935646,0
2002-09-13,24.061,24.429,23.791,24.393,722622,0
2002-09-16,24.393,24.567,24.016,24.548,786531,0
2002-09-17,24.887,24.924,23.846,23.855,882318,0
2002-09-18,23.855,23.855,23.361,23.441,936469,0
2002-09-19,23.081,23.199,22.497,22.658,1177254,0
2002-09-20,22.497,23.433,22.497,22.867,2598449,0
2002-09-23,22.83,23.242,22.605,23.074,1206938,0
2002-09-24,22.857,23.146,22.444,22.507,1059198,0
2002-09-25,22.64,23.433,22.497,23.316,920250,0
2002-09-26,23.324,23.82,23.18,23.764,929326,0
2002-09-27,23.772,23.892,23.155,23.216,878334,0
2002-09-30,23.216,23.537,22.678,23.334,1111972,0
2002-10-01,23.395,24.436,23.242,24.356,1451571,0
2002-10-02,24.429,24.429,22.857,23.019,1580482,0
2002-10-03,23.091,23.136,21.557,21.571,2016833,0
2002-10-04,21.663,21.859,20.09,20.271,3155194,0
2002-10-07,20.126,20.376,19.354,19.354,1647276,0
2002-10-08,19.469,20.521,19.469,20.151,1686031,0
2002-10-09,20.151,20.151,19.541,19.579,1071017,0
2002-10-10,19.724,20.8,19.498,20.658,1997043,0
2002-10-11,21.607,22.782,21.547,22.104,1587216,0
2002-10-14,22.104,22.749,21.969,22.436,858409,0
2002-10-15,23.037,23.747,22.884,23.495,1408557,0
2002-10-16,23.478,23.63,23.019,23.1,940455,0
2002-10-17,23.747,23.865,23.424,23.557,998040,0
2002-10-18,23.557,23.934,23.289,23.836,1014120,0
2002-10-21,23.747,24.158,23.404,24.149,806321,0
2002-10-22,24.053,24.177,23.865,24.177,855113,0
2002-10-23,24.177,24.412,23.781,24.322,840817,0
2002-10-24,24.464,24.598,23.82,23.855,617210,0
2002-10-25,23.892,24.557,23.711,24.474,653771,0
2002-10-28,24.645,24.78,24.131,24.242,476483,0
2002-10-29,24.214,24.284,23.701,23.972,460953,0
2002-10-30,24.035,24.385,23.972,24.284,414910,0
2002-10-31,24.576,24.608,24.126,24.195,717404,0
2002-11-01,24.158,25.005,24.007,24.932,435527,0
2002-11-04,25.005,25.141,24.617,24.78,707370,0
2002-11-05,24.645,25.075,24.617,24.896,611302,0
2002-11-06,25.084,25.084,24.223,24.59,734857,0
2002-11-07,24.576,24.583,23.495,23.575,837518,0
2002-11-08,23.575,23.899,23.226,23.385,606494,0
2002-11-11,23.369,23.395,22.921,22.973,870775,0
2002-11-12,22.973,23.612,22.938,23.361,575844,0
2002-11-13,23.037,23.747,22.857,23.208,711767,0
2002-11-14,23.451,23.934,23.451,23.934,707782,0
2002-11-15,23.82,24.356,23.659,24.322,637277,0
2002-11-18,24.474,24.474,23.772,23.892,498333,0
2002-11-19,23.943,23.962,23.621,23.82,460673,0
2002-11-20,23.711,24.557,23.711,24.501,393333,0
2002-11-21,24.576,24.969,24.52,24.887,788456,0
2002-11-22,24.852,25.141,24.823,25.005,652806,0
2002-11-25,25.048,25.336,24.871,25.005,557427,0
2002-11-26,24.852,24.969,24.635,24.814,706132,0
2002-11-27,24.823,25.193,24.796,25.094,698022,0
2002-11-29,25.102,25.111,24.796,24.814,180863,0
2002-12-02,24.969,25.048,24.464,24.635,690601,0
2002-12-03,24.538,24.608,24.242,24.242,502181,0
2002-12-04,24.242,24.456,24.016,24.116,638104,0
2002-12-05,24.376,24.376,23.711,23.738,383302,0
2002-12-06,23.468,24.187,23.468,24.016,525820,0
2002-12-09,23.882,24.007,23.621,23.63,554268,0
2002-12-10,23.675,24.126,23.659,24.079,555643,0
2002-12-11,23.899,24.195,23.781,24.079,505755,0
2002-12-12,24.053,24.131,23.667,23.772,512488,0
2002-12-13,23.557,23.82,23.451,23.567,483213,0
2002-12-16,23.639,24.252,23.612,24.149,593437,0
2002-12-17,24.061,24.284,24.025,24.053,553580,0
2002-12-18,24.061,24.089,23.728,23.82,470983,0
2002-12-19,23.781,24.079,23.557,23.63,339321,0
2002-12-20,23.53,24.131,23.53,24.044,756295,0
2002-12-23,24.035,24.044,23.82,23.972,291360,0
2002-12-24,23.962,23.972,23.781,23.943,211786,0
2002-12-26,23.962,24.341,23.943,24.007,389075,0
2002-12-27,24.053,24.168,23.701,23.846,456690,0
2002-12-30,23.667,24.149,23.667,24.079,550420,0
2002-12-31,24.149,24.149,23.667,24.035,468097,0
2003-01-02,24.356,24.969,24.126,24.88,825700,0
2003-01-03,24.88,24.88,24.474,24.598,464250,0
2003-01-06,24.681,25.444,24.681,25.41,788866,0
2003-01-07,25.381,25.381,25.084,25.15,583681,0
2003-01-08,25.048,25.212,24.754,24.871,387698,0
2003-01-09,25.014,25.32,25.005,25.32,560176,0
2003-01-10,25.183,25.282,24.932,25.041,436489,0
2003-01-13,25.183,25.311,24.986,25.075,383991,0
2003-01-14,25.005,25.311,24.986,25.292,457651,0
2003-01-15,25.292,25.311,24.773,24.932,485551,0
2003-01-16,24.978,25.141,24.557,24.645,670536,0
2003-01-17,24.645,24.852,24.356,24.626,457104,0
2003-01-21,24.745,24.796,24.252,24.252,575432,0
2003-01-22,24.168,24.293,23.962,23.988,546571,0
2003-01-23,24.098,24.393,24.035,24.277,428653,0
2003-01-24,24.131,24.168,23.595,23.63,894691,0
2003-01-27,23.63,23.764,23.352,23.376,553443,0
2003-01-28,23.522,23.63,23.289,23.63,611852,0
2003-01-29,23.487,23.899,23.28,23.764,601408,0
2003-01-30,23.667,23.81,23.172,23.226,509192,0
2003-01-31,23.081,23.756,23.081,23.621,979485,0
2003-02-03,23.667,23.892,23.557,23.639,627932,0
2003-02-04,23.639,23.639,23.208,23.28,669575,0
2003-02-05,23.414,23.692,23.074,23.136,432365,0
2003-02-06,23.1,23.376,22.884,23.116,694724,0
2003-02-07,23.233,23.414,22.782,22.84,580107,0
2003-02-10,22.938,23.18,22.707,23.18,446793,0
2003-02-11,23.233,23.316,22.716,22.821,506440,0
2003-02-12,22.83,22.973,22.436,22.444,628343,0
2003-02-13,22.334,22.58,22.201,22.47,744062,0
2003-02-14,22.47,22.792,22.29,22.792,804946,0
2003-02-18,22.83,23.037,22.83,22.973,550146,0
2003-02-19,22.966,22.973,22.668,22.876,608968,0
2003-02-20,23.001,23.001,22.716,22.724,435937,0
2003-02-21,22.83,23.208,22.595,23.091,645801,0
2003-02-24,23.091,23.091,22.507,22.534,469473,0
2003-02-25,22.544,23.046,22.325,22.991,715753,0
2003-02-26,23.009,23.019,22.562,22.623,604844,0
2003-02-27,22.782,23.216,22.64,23.208,807557,0
2003-02-28,23.172,23.575,23.172,23.324,699533,0
2003-03-03,23.513,23.701,22.991,22.991,444183,0
2003-03-04,23.001,23.009,22.648,22.648,451057,0
2003-03-05,22.697,23.208,22.623,23.208,661880,0
2003-03-06,23.091,23.242,22.928,23.107,955847,0
2003-03-07,22.821,23.289,22.821,23.164,632607,0
2003-03-10,23.074,23.164,22.334,22.363,504518,0
2003-03-11,22.257,22.514,22.076,22.104,661054,0
2003-03-12,22.104,22.209,21.708,22.182,1066345,0
2003-03-13,22.514,22.749,22.227,22.749,748187,0
2003-03-14,22.792,22.966,22.562,22.776,741039,0
2003-03-17,22.776,23.376,22.478,23.376,1096167,0
2003-03-18,23.433,23.547,23.027,23.199,1017964,0
2003-03-19,23.289,23.468,23.208,23.468,722900,0
2003-03-20,23.395,23.82,23.1,23.692,832986,0
2003-03-21,23.82,24.331,23.667,24.331,1060708,0
2003-03-24,24.195,24.205,23.612,23.747,1124613,0
2003-03-25,23.692,23.943,23.639,23.855,844803,0
2003-03-26,23.781,23.836,23.595,23.692,710943,0
2003-03-27,23.692,23.855,23.451,23.701,657753,0
2003-03-28,23.63,23.772,23.441,23.747,431265,0
2003-03-31,23.747,23.764,23.369,23.575,755607,0
2003-04-01,23.728,23.943,23.513,23.917,1078713,0
2003-04-02,24.356,24.51,24.116,24.421,872701,0
2003-04-03,24.474,24.474,23.756,23.791,934134,0
2003-04-04,23.828,24.016,23.747,23.899,743929,0
2003-04-07,24.053,24.242,23.478,23.487,1174918,0
2003-04-08,23.537,23.621,23.376,23.513,631780,0
2003-04-09,23.639,23.659,22.938,22.973,787767,0
2003-04-10,23.081,23.478,22.991,23.451,758080,0
2003-04-11,23.575,23.828,23.385,23.503,638926,0
2003-04-14,23.612,23.953,23.612,23.953,622571,0
2003-04-15,23.953,24.421,23.846,24.393,692660,0
2003-04-16,24.403,24.548,23.728,23.781,501907,0
2003-04-17,23.747,24.016,23.719,24.007,482665,0
2003-04-21,24.016,24.214,23.899,24.044,529251,0
2003-04-22,23.934,24.645,23.764,24.626,901839,0
2003-04-23,24.412,24.661,24.322,24.626,721935,0
2003-04-24,24.557,24.608,24.322,24.464,621474,0
2003-04-25,24.464,24.59,24.252,24.277,678921,0
2003-04-28,24.302,24.652,24.277,24.626,626695,0
2003-04-29,24.699,24.699,24.35,24.567,845765,0
2003-04-30,24.557,24.608,24.252,24.528,1368423,0
2003-05-01,24.446,24.548,23.892,24.429,638237,0
2003-05-02,24.429,24.736,24.331,24.699,919564,0
2003-05-05,24.728,24.736,24.376,24.429,770173,0
2003-05-06,24.464,24.557,24.284,24.548,835730,0
2003-05-07,24.484,24.548,24.269,24.474,588767,0
2003-05-08,24.341,24.51,24.131,24.232,536814,0
2003-05-09,24.242,24.393,24.035,24.393,516472,0
2003-05-12,24.322,24.583,24.158,24.501,453801,0
2003-05-13,24.491,24.59,24.366,24.491,405153,0
2003-05-14,24.567,24.583,24.393,24.474,402816,0
2003-05-15,24.59,24.709,24.474,24.699,735265,0
2003-05-16,24.661,24.745,24.51,24.661,662426,0
2003-05-19,24.548,24.567,24.126,24.168,500255,0
2003-05-20,24.177,24.474,24.158,24.393,670398,0
2003-05-21,24.474,24.652,24.366,24.528,567872,0
2003-05-22,24.538,24.557,24.14,24.284,549046,0
2003-05-23,24.232,24.429,24.168,24.412,275831,0
2003-05-27,24.302,24.915,24.168,24.915,663393,0
2003-05-28,24.924,25.075,24.787,24.978,720150,0
2003-05-29,24.978,25.066,24.626,24.796,681801,0
2003-05-30,24.805,25.552,24.805,25.5,828035,0
2003-06-02,25.463,25.733,25.41,25.444,850301,0
2003-06-03,25.373,25.642,25.364,25.627,757808,0
2003-06-04,25.534,26.145,25.515,26.126,722213,0
2003-06-05,26.135,26.234,25.967,26.193,873803,0
2003-06-06,26.306,26.515,26.074,26.155,864178,0
2003-06-09,26.118,26.234,25.642,25.723,517986,0
2003-06-10,25.885,25.932,25.651,25.932,375194,0
2003-06-11,25.894,25.974,25.58,25.974,454084,0
2003-06-12,26.001,26.001,25.669,25.903,516062,0
2003-06-13,25.974,25.991,25.571,25.751,461911,0
2003-06-16,25.848,26.261,25.796,26.184,482937,0
2003-06-17,26.184,26.184,25.813,25.848,484038,0
2003-06-18,25.822,26.074,25.695,25.957,595636,0
2003-06-19,26.011,26.029,25.311,25.419,495581,0
2003-06-20,25.58,25.713,25.354,25.436,1031709,0
2003-06-23,25.4,25.444,24.932,25.024,343994,0
2003-06-24,25.024,25.264,24.986,25.102,441435,0
2003-06-25,25.121,25.391,24.986,24.986,517160,0
2003-06-26,25.005,25.084,24.626,25.057,750661,0
2003-06-27,24.986,25.005,24.736,24.78,681667,0
2003-06-30,24.745,24.978,24.583,24.583,790928,0
2003-07-01,24.583,24.986,24.232,24.932,780486,0
2003-07-02,25.014,25.102,24.814,24.969,518948,0
2003-07-03,24.969,25.141,24.754,24.823,363925,0
2003-07-07,25.066,25.354,24.978,25.239,352106,0
2003-07-08,25.102,25.41,25.094,25.41,447072,0
2003-07-09,25.444,25.607,25.354,25.49,1000652,0
2003-07-10,25.212,25.391,24.96,25.15,500531,0
2003-07-11,25.255,25.5,25.247,25.419,562510,0
2003-07-14,25.627,26.193,25.524,25.974,927812,0
2003-07-15,25.974,26.209,25.894,26.011,1062907,0
2003-07-16,25.974,26.184,25.848,26.184,1041331,0
2003-07-17,26.011,26.193,25.903,26.174,839031,0
2003-07-18,26.354,26.354,26.083,26.287,667241,0
2003-07-21,26.193,26.383,26.09,26.201,803297,0
2003-07-22,26.209,26.457,26.108,26.406,718638,0
2003-07-23,26.487,26.541,26.227,26.477,651296,0
2003-07-24,26.496,26.738,26.219,26.219,936608,0
2003-07-25,26.227,26.667,26.227,26.658,897990,0
2003-07-28,26.729,26.729,26.344,26.477,602094,0
2003-07-29,26.56,26.602,26.193,26.344,503554,0
2003-07-30,26.383,26.449,26.155,26.306,662426,0
2003-07-31,26.649,26.712,26.193,26.27,1031576,0
2003-08-01,26.135,26.193,25.723,25.858,817041,0
2003-08-04,25.769,26.038,25.444,25.967,744748,0
2003-08-05,25.822,25.974,25.463,25.5,613363,0
2003-08-06,25.463,25.866,25.373,25.723,749011,0
2003-08-07,25.796,25.885,25.508,25.875,784606,0
2003-08-08,25.894,25.923,25.723,25.848,496269,0
2003-08-11,25.813,25.983,25.58,25.642,547671,0
2003-08-12,25.651,25.903,25.552,25.903,409552,0
2003-08-13,25.923,25.923,25.617,25.769,528019,0
2003-08-14,25.769,26.145,25.704,26.145,393470,0
2003-08-15,26.145,26.145,25.923,26.047,252191,0
2003-08-18,26.047,26.253,26.038,26.184,335063,0
2003-08-19,26.184,26.184,25.659,25.858,735954,0
2003-08-20,25.813,25.923,25.678,25.923,577358,0
2003-08-21,25.923,26.001,25.704,25.742,581890,0
2003-08-22,25.733,25.838,25.239,25.345,522108,0
2003-08-25,25.391,25.453,25.177,25.428,388658,0
2003-08-26,25.274,25.589,25.084,25.508,539562,0
2003-08-27,25.463,25.508,25.329,25.419,324755,0
2003-08-28,25.391,25.58,25.212,25.542,371348,0
2003-08-29,25.428,25.659,25.354,25.659,430714,0
2003-09-02,25.838,25.923,25.561,25.885,864452,0
2003-09-03,25.885,26.038,25.769,25.957,541210,0
2003-09-04,25.903,26.057,25.838,26.047,469885,0
2003-09-05,25.83,26.108,25.83,26.029,438687,0
2003-09-08,26.029,26.234,26.029,26.227,463838,0
2003-09-09,26.155,26.155,25.858,25.957,397868,0
2003-09-10,25.957,25.957,25.158,25.183,918329,0
2003-09-11,25.084,25.292,25.084,25.202,611435,0
2003-09-12,25.202,25.264,24.915,25.177,700356,0
2003-09-15,25.183,25.183,24.924,25.094,517024,0
2003-09-16,25.102,25.354,25.102,25.345,458204,0
2003-09-17,25.345,25.345,25.102,25.131,369008,0
2003-09-18,25.229,25.542,25.212,25.515,838894,0
2003-09-19,25.391,25.463,25.364,25.463,560316,0
2003-09-22,25.391,25.391,25.066,25.229,578869,0
2003-09-23,25.354,25.463,25.311,25.373,936881,0
2003-09-24,25.41,25.41,25.102,25.229,781719,0
2003-09-25,25.229,25.391,25.075,25.084,1015631,0
2003-09-26,25.066,25.066,24.887,24.96,1191272,0
2003-09-29,24.924,25.075,24.852,25.024,860058,0
2003-09-30,25.014,25.158,24.823,24.924,839443,0
2003-10-01,24.96,25.659,24.924,25.659,797937,0
2003-10-02,25.695,25.695,25.428,25.627,465214,0
2003-10-03,25.627,25.967,25.571,25.642,632468,0
2003-10-06,25.686,26.001,25.659,26.001,369560,0
2003-10-07,25.939,26.296,25.875,26.296,911868,0
2003-10-08,26.27,26.287,26.118,26.287,541486,0
2003-10-09,26.287,26.541,26.279,26.389,683042,0
2003-10-10,26.383,26.515,26.243,26.373,365160,0
2003-10-13,26.515,26.56,26.449,26.551,354579,0
2003-10-14,26.551,26.667,26.449,26.667,509329,0
2003-10-15,26.63,26.667,26.423,26.449,483907,0
2003-10-16,26.457,26.63,26.415,26.579,664765,0
2003-10-17,26.56,26.592,26.431,26.57,799725,0
2003-10-20,26.56,26.579,26.184,26.363,703662,0
2003-10-21,26.306,26.306,26.118,26.243,552483,0
2003-10-22,26.135,26.155,25.875,25.991,437177,0
2003-10-23,25.939,26.184,25.848,26.155,437588,0
2003-10-24,26.155,26.155,25.838,26.011,498743,0
2003-10-27,26.011,26.639,26.011,26.57,691424,0
2003-10-28,26.57,26.775,26.431,26.765,526917,0
2003-10-29,26.765,26.765,26.457,26.579,828996,0
2003-10-30,26.579,26.845,26.56,26.765,560039,0
2003-10-31,26.765,26.811,26.611,26.738,590689,0
2003-11-03,26.738,27.09,26.703,27.09,575585,0
2003-11-04,26.955,27.169,26.891,27.143,489585,0
2003-11-05,27.143,27.143,26.784,27.099,661054,0
2003-11-06,27.109,27.305,26.937,27.305,399930,0
2003-11-07,27.305,27.576,27.25,27.438,646760,0
2003-11-10,27.438,27.511,27.343,27.403,622159,0
2003-11-11,27.25,27.343,26.873,27.214,376705,0
2003-11-12,27.286,27.549,27.187,27.54,407901,0
2003-11-13,27.54,27.54,27.286,27.502,368599,0
2003-11-14,27.493,27.567,27.269,27.43,395396,0
2003-11-17,27.393,27.393,27.015,27.204,349081,0
2003-11-18,27.204,27.204,26.784,26.792,497100,0
2003-11-19,26.864,26.937,26.757,26.775,584639,0
2003-11-20,26.649,26.854,26.449,26.496,660230,0
2003-11-21,26.496,26.63,26.44,26.496,562510,0
2003-11-24,26.592,26.882,26.592,26.757,405977,0
2003-11-25,26.703,26.864,26.639,26.811,714244,0
2003-11-26,26.919,26.997,26.703,26.997,395396,0
2003-11-28,26.997,27.034,26.937,26.997,131799,0
2003-12-01,26.946,27.16,26.946,27.16,505615,0
2003-12-02,27.072,27.09,26.882,26.955,834768,0
2003-12-03,26.845,27.179,26.792,27.072,796703,0
2003-12-04,27.072,27.072,26.649,26.775,546435,0
2003-12-05,26.775,26.775,26.457,26.457,887131,0
2003-12-08,26.63,27.169,26.56,27.118,1017005,0
2003-12-09,27.232,27.232,26.738,26.836,563888,0
2003-12-10,26.811,26.836,26.415,26.551,464803,0
2003-12-11,26.658,27.024,26.658,27.024,466037,0
2003-12-12,27.024,27.034,26.882,26.997,459438,0
2003-12-15,26.997,27.109,26.515,26.515,742139,0
2003-12-16,26.56,26.811,26.551,26.721,666001,0
2003-12-17,26.525,26.541,26.098,26.344,673696,0
2003-12-18,26.383,26.639,26.279,26.63,452292,0
2003-12-19,26.765,26.765,26.383,26.585,655693,0
2003-12-22,27.099,27.099,26.712,26.828,531591,0
2003-12-23,26.919,26.937,26.621,26.821,410787,0
2003-12-24,26.729,26.738,26.56,26.579,183887,0
2003-12-26,26.63,26.729,26.611,26.621,119702,0
2003-12-29,26.667,26.955,26.667,26.919,514824,0
2003-12-30,26.811,27.024,26.802,27.006,568834,0
2003-12-31,27.006,27.109,26.937,27.072,549046,0
2004-01-02,27.072,27.214,26.602,26.677,1085997,0
2004-01-05,26.821,26.988,26.592,26.965,1150867,0
2004-01-06,26.997,26.997,26.639,26.919,877925,0
2004-01-07,26.919,26.946,26.775,26.891,1122964,0
2004-01-08,26.919,26.997,26.792,26.836,644289,0
2004-01-09,26.836,27.072,26.775,26.882,809757,0
2004-01-12,26.845,26.91,26.56,26.667,744478,0
2004-01-13,26.63,26.729,26.174,26.423,665725,0
2004-01-14,26.344,26.56,26.334,26.415,387558,0
2004-01-15,26.919,27.006,26.449,26.729,983059,0
2004-01-16,26.729,26.9,26.457,26.693,593298,0
2004-01-20,26.57,26.738,26.44,26.729,540800,0
2004-01-21,26.677,27.502,26.63,27.42,1220131,0
2004-01-22,27.42,27.608,27.358,27.466,874765,0
2004-01-23,28.338,30.494,28.338,28.922,7149140,0
2004-01-26,28.895,28.985,28.302,28.562,2377870,0
2004-01-27,28.554,28.562,28.068,28.364,1289947,0
2004-01-28,28.491,28.499,27.762,27.806,1284312,0
2004-01-29,27.952,27.961,26.955,27.214,1841469,0
2004-01-30,27.214,27.367,27.034,27.286,1365812,0
2004-02-02,27.35,27.411,26.919,27.034,860882,0
2004-02-03,27.034,27.034,26.693,26.811,1648648,0
2004-02-04,26.703,26.775,26.496,26.63,942244,0
2004-02-05,26.56,26.693,26.467,26.667,616666,0
2004-02-06,26.765,27.214,26.729,26.955,1158425,0
2004-02-09,27.034,27.135,26.703,26.836,627385,0
2004-02-10,26.703,26.972,26.684,26.955,876823,0
2004-02-11,26.919,27.269,26.712,27.143,1295582,0
2004-02-12,27.109,27.179,26.873,26.965,562510,0
2004-02-13,26.937,27.072,26.279,26.946,554820,0
2004-02-17,27.072,27.109,26.882,26.919,572547,0
2004-02-18,26.919,26.946,26.811,26.882,488711,0
2004-02-19,26.882,26.919,26.775,26.802,614738,0
2004-02-20,26.802,26.828,26.467,26.63,869678,0
2004-02-23,26.649,26.712,26.534,26.63,512901,0
2004-02-24,26.63,26.792,26.449,26.592,604844,0
2004-02-25,26.525,26.621,26.457,26.496,480189,0
2004-02-26,26.496,26.579,26.457,26.505,383166,0
2004-02-27,26.505,27.015,26.383,26.845,908295,0
2004-03-01,26.882,26.955,26.775,26.845,571034,0
2004-03-02,26.845,26.91,26.729,26.729,508366,0
2004-03-03,26.729,27.042,26.639,27.024,1199108,0
2004-03-04,26.919,27.099,26.9,27.052,401718,0
2004-03-05,27.034,27.531,26.955,27.502,544372,0
2004-03-08,27.576,27.692,27.466,27.531,716714,0
2004-03-09,27.531,27.682,27.26,27.502,956261,0
2004-03-10,27.43,27.531,27.042,27.052,680707,0
2004-03-11,27.015,27.09,26.415,26.431,732381,0
2004-03-12,26.487,26.845,26.477,26.845,583814,0
2004-03-15,27.034,27.034,26.344,26.667,843839,0
2004-03-16,26.363,26.63,26.344,26.487,761381,0
2004-03-17,26.56,26.677,26.449,26.449,659955,0
2004-03-18,26.56,26.836,26.457,26.63,640027,0
2004-03-19,26.487,26.541,26.234,26.306,577358,0
2004-03-22,26.193,26.287,25.894,26.118,543683,0
2004-03-23,26.164,26.344,26.011,26.011,497512,0
2004-03-24,25.974,26.227,25.796,25.858,623948,0
2004-03-25,26.074,26.344,25.858,26.253,463424,0
2004-03-26,26.279,26.344,26.145,26.155,361172,0
2004-03-29,26.209,26.693,26.174,26.579,513863,0
2004-03-30,26.397,26.693,26.316,26.611,504241,0
2004-03-31,26.63,26.729,26.316,26.579,612126,0
2004-04-01,26.649,26.955,26.56,26.836,994469,0
2004-04-02,27.072,27.072,26.449,26.592,817041,0
2004-04-05,26.541,26.551,25.923,26.108,819236,0
2004-04-06,25.848,26.397,25.848,26.383,531453,0
2004-04-07,26.306,26.306,26.011,26.145,373268,0
2004-04-08,26.219,26.287,25.983,26.108,443082,0
2004-04-12,26.174,26.234,25.866,25.866,360211,0
2004-04-13,25.885,25.885,25.247,25.463,896612,0
2004-04-14,25.336,25.508,24.852,25.158,768116,0
2004-04-15,25.183,25.345,24.491,24.887,1248994,0
2004-04-16,25.32,25.723,25.177,25.436,1356877,0
2004-04-19,25.4,25.4,25.102,25.111,662979,0
2004-04-20,25.111,25.508,24.96,24.96,694178,0
2004-04-21,25.066,25.617,24.996,25.617,1899467,0
2004-04-22,25.617,26.047,25.5,25.957,770862,0
2004-04-23,25.813,26.047,25.659,26.011,695136,0
2004-04-26,26.047,26.083,25.723,25.838,864046,0
2004-04-27,25.913,26.234,25.83,25.903,471257,0
2004-04-28,25.848,25.913,25.354,25.354,380826,0
2004-04-29,25.391,25.627,25.014,25.15,768116,0
2004-04-30,25.274,25.311,25.032,25.255,648134,0
2004-05-03,25.255,25.41,25.121,25.282,618175,0
2004-05-04,25.247,25.617,25.121,25.482,585189,0
2004-05-05,25.617,25.885,25.311,25.381,689230,0
2004-05-06,25.391,25.617,25.32,25.482,532279,0
2004-05-07,25.436,25.444,24.969,25.102,806457,0
2004-05-10,25.102,25.121,24.576,24.736,816355,0
2004-05-11,24.814,25.177,24.78,24.978,787493,0
2004-05-12,25.102,25.463,24.699,25.428,663393,0
2004-05-13,25.32,25.848,25.311,25.444,589175,0
2004-05-14,25.391,25.686,25.141,25.482,369420,0
2004-05-17,25.264,25.524,25.057,25.419,619962,0
2004-05-18,25.542,25.813,25.542,25.669,816768,0
2004-05-19,25.948,26.174,25.769,25.903,729910,0
2004-05-20,25.903,26.02,25.813,26.001,547122,0
2004-05-21,26.108,26.389,26.011,26.344,720700,0
2004-05-24,26.415,26.541,26.279,26.505,655008,0
2004-05-25,26.505,26.738,26.234,26.738,676033,0
2004-05-26,26.757,27.242,26.693,26.982,1066619,0
2004-05-27,27.179,27.475,27.072,27.393,1346433,0
2004-05-28,27.54,27.989,27.343,27.663,3973885,0
2004-06-01,27.663,27.78,27.323,27.42,1324581,0
2004-06-02,27.711,27.762,27.403,27.567,1143857,0
2004-06-03,27.608,27.608,27.269,27.393,811269,0
2004-06-04,27.521,27.645,27.457,27.531,574607,0
2004-06-07,27.608,27.798,27.531,27.798,568423,0
2004-06-08,27.762,27.852,27.599,27.834,720287,0
2004-06-09,27.834,27.834,27.393,27.393,1312901,0
2004-06-10,27.502,27.645,27.447,27.616,433190,0
2004-06-14,27.626,27.645,27.143,27.214,513314,0
2004-06-15,27.135,27.204,26.864,27.006,604571,0
2004-06-16,27.072,27.09,26.775,26.882,451742,0
2004-06-17,26.775,26.845,26.56,26.57,566912,0
2004-06-18,26.389,26.712,26.363,26.541,763579,0
2004-06-21,26.703,26.729,26.496,26.505,611166,0
2004-06-22,26.541,27.151,26.415,27.024,1221503,0
2004-06-23,27.118,27.143,26.919,27.015,637966,0
2004-06-24,27.015,27.109,26.821,26.965,694038,0
2004-06-25,26.965,27.024,26.487,26.487,830509,0
2004-06-28,26.811,27.179,26.811,26.997,1093693,0
2004-06-29,26.997,26.997,26.738,26.738,657068,0
2004-06-30,26.738,26.919,26.592,26.592,2431059,0
2004-07-01,26.836,27.457,26.721,27.151,1996615,0
2004-07-02,27.403,27.608,27.223,27.447,1324474,0
2004-07-06,27.358,27.583,27.151,27.583,1164198,0
2004-07-07,27.583,27.843,27.475,27.692,1362316,0
2004-07-08,27.692,27.692,27.343,27.411,1143834,0
2004-07-09,27.367,27.367,26.91,27.204,1031976,0
2004-07-12,27.042,27.169,26.802,27.169,858460,0
2004-07-13,27.169,27.269,27.015,27.135,794905,0
2004-07-14,27.042,27.042,26.748,26.873,880052,0
2004-07-15,26.802,27.169,26.712,27.135,1532159,0
2004-07-16,26.864,27.179,26.828,26.972,1542622,0
2004-07-19,26.864,27.135,26.864,26.972,1080500,0
2004-07-20,26.955,27.143,26.784,27.015,1711796,0
2004-07-21,27.135,27.232,26.729,26.738,993911,0
2004-07-22,26.505,26.712,26.415,26.585,1194697,0
2004-07-23,26.551,26.775,26.505,26.658,956515,0
2004-07-26,26.541,26.684,26.515,26.621,1020736,0
2004-07-27,26.56,26.882,26.515,26.845,1225303,0
2004-07-28,26.864,26.972,26.534,26.784,1708570,0
2004-07-29,26.505,26.712,26.423,26.57,1075494,0
2004-07-30,26.579,26.864,26.505,26.677,1066700,0
2004-08-02,26.703,26.845,26.515,26.792,990795,0
2004-08-03,26.854,26.997,26.757,26.91,1281953,0
2004-08-04,26.928,27.286,26.821,27.082,1460484,0
2004-08-05,26.982,27.126,26.928,26.928,990683,0
2004-08-06,26.937,27.135,26.27,26.955,1122462,0
2004-08-09,26.988,27.099,26.919,26.919,857456,0
2004-08-10,26.928,27.333,26.928,27.296,1075828,0
2004-08-11,27.35,27.567,27.126,27.558,720336,0
2004-08-12,27.403,27.608,27.367,27.447,872038,0
2004-08-13,27.583,27.636,27.42,27.549,726124,0
2004-08-16,27.663,27.942,27.511,27.924,1150958,0
2004-08-17,27.933,28.023,27.762,27.961,1286075,0
2004-08-18,27.825,28.356,27.825,28.347,959853,0
2004-08-19,28.122,28.427,28.04,28.23,871143,0
2004-08-20,28.284,28.455,28.096,28.418,617494,0
2004-08-23,28.005,28.445,27.997,28.14,1092303,0
2004-08-24,28.159,28.464,28.013,28.211,620276,0
2004-08-25,28.168,28.435,28.14,28.418,622057,0
2004-08-26,28.427,28.499,28.265,28.499,729685,0
2004-08-27,28.41,28.464,28.168,28.464,465569,0
2004-08-30,28.302,28.751,28.302,28.636,894743,0
2004-08-31,28.643,29.083,28.626,29.013,1321246,0
2004-09-01,28.985,29.298,28.985,29.298,1345063,0
2004-09-02,29.298,29.443,29.21,29.443,815497,0
2004-09-03,29.469,29.534,29.22,29.308,943603,0
2004-09-07,29.382,29.802,29.271,29.795,1010716,0
2004-09-08,29.649,29.686,29.407,29.596,909543,0
2004-09-09,29.641,29.739,29.39,29.623,907876,0
2004-09-10,29.623,29.748,29.534,29.677,1099089,0
2004-09-13,29.677,30.026,29.443,30.026,940152,0
2004-09-14,30.026,30.044,29.776,29.865,657229,0
2004-09-15,29.92,29.998,29.786,29.874,1051010,0
2004-09-16,29.855,30.081,29.838,30.081,600352,0
2004-09-17,30.101,30.179,29.712,29.829,1363094,0
2004-09-20,29.829,29.946,29.478,29.838,865806,0
2004-09-21,29.845,29.845,29.478,29.748,730466,0
2004-09-22,29.829,29.829,29.559,29.677,942044,0
2004-09-23,29.677,29.767,29.128,29.415,820174,0
2004-09-24,29.336,29.415,29.128,29.373,623504,0
2004-09-27,29.281,29.336,28.904,29.271,2100018,0
2004-09-28,29.271,29.415,28.956,29.271,788896,0
2004-09-29,29.281,29.795,29.03,29.795,1465936,0
2004-09-30,29.81,29.829,29.459,29.703,2024219,0
2004-10-01,29.748,30.341,29.668,30.279,1680744,0
2004-10-04,30.334,30.367,30.081,30.205,945384,0
2004-10-05,30.205,30.334,30.135,30.188,747939,0
2004-10-06,30.306,30.315,29.974,30.118,738813,0
2004-10-07,30.118,30.17,29.786,30.007,715216,0
2004-10-08,30.017,30.188,29.855,29.974,1048223,0
2004-10-11,29.983,30.359,29.983,30.35,422163,0
2004-10-12,30.135,30.504,30.054,30.377,876933,0
2004-10-13,30.35,30.44,29.965,30.135,1299986,0
2004-10-14,30.143,30.324,29.604,29.901,1368219,0
2004-10-15,29.901,31.187,29.587,30.744,2064621,0
2004-10-18,30.531,30.656,30.271,30.584,1073601,0
2004-10-19,30.576,30.798,30.504,30.685,1234430,0
2004-10-20,30.591,30.915,30.457,30.818,1321692,0
2004-10-21,30.754,31.152,30.675,30.896,1139715,0
2004-10-22,30.905,31.086,30.504,30.576,1285408,0
2004-10-25,30.447,30.56,30.188,30.466,950504,0
2004-10-26,30.367,30.953,30.324,30.905,891292,0
2004-10-27,30.727,31.293,30.608,31.276,761743,0
2004-10-28,31.067,31.401,30.881,31.374,1055348,0
2004-10-29,31.285,31.573,31.229,31.516,876042,0
2004-11-01,31.448,31.536,31.267,31.374,741261,0
2004-11-02,31.257,31.592,31.222,31.411,1194474,0
2004-11-03,31.592,31.67,31.438,31.554,1046001,0
2004-11-04,31.651,32.11,31.563,32.076,1537171,0
2004-11-05,32.11,32.204,31.761,31.896,952287,0
2004-11-08,31.896,31.975,31.708,31.771,636195,0
2004-11-09,31.948,31.948,31.627,31.688,830190,0
2004-11-10,31.688,31.887,31.526,31.788,1552193,0
2004-11-11,31.788,32.067,31.788,31.877,1035982,0
2004-11-12,31.942,31.957,31.717,31.842,963526,0
2004-11-15,31.994,32.317,31.761,32.094,1358755,0
2004-11-16,32.101,32.246,31.942,32.05,1109552,0
2004-11-17,32.021,32.156,31.752,31.906,941266,0
2004-11-18,31.896,32.05,31.804,31.967,993689,0
2004-11-19,31.851,31.877,31.267,31.303,1351186,0
2004-11-22,31.257,31.499,31.229,31.499,688504,0
2004-11-23,31.313,31.419,31.122,31.238,1035317,0
2004-11-24,31.238,31.601,31.222,31.499,542035,0
2004-11-26,31.499,31.67,31.499,31.516,198112,0
2004-11-29,31.526,31.66,31.257,31.491,569744,0
2004-11-30,31.448,31.526,31.285,31.438,805143,0
2004-12-01,31.583,32.156,31.457,32.156,733914,0
2004-12-02,32.058,32.146,31.813,31.967,539138,0
2004-12-03,31.896,31.933,31.601,31.887,639644,0
2004-12-06,31.896,31.896,31.734,31.851,729685,0
2004-12-07,31.752,31.832,31.213,31.213,800468,0
2004-12-08,31.213,31.536,31.213,31.374,889735,0
2004-12-09,31.499,31.499,30.891,31.276,1474507,0
2004-12-10,31.842,31.842,31.008,31.355,989237,0
2004-12-13,31.355,31.67,31.321,31.67,557280,0
2004-12-14,31.645,31.796,31.491,31.601,663687,0
2004-12-15,31.465,31.788,31.438,31.752,721674,0
2004-12-16,31.627,31.744,31.364,31.491,686836,0
2004-12-17,30.999,31.788,30.999,31.726,2517613,0
2004-12-20,31.67,31.861,31.536,31.851,1002706,0
2004-12-21,31.851,31.942,31.726,31.804,863355,0
2004-12-22,31.804,32.041,31.771,31.813,941266,0
2004-12-23,31.804,31.985,31.804,31.851,448205,0
2004-12-27,31.887,32.003,31.645,31.651,348036,0
2004-12-28,31.66,31.948,31.651,31.896,491058,0
2004-12-29,31.744,32.012,31.744,31.948,544480,0
2004-12-30,32.012,32.118,31.832,31.877,525562,0
2004-12-31,31.896,32.031,31.752,31.975,512650,0
2005-01-03,31.896,31.914,31.491,31.67,848442,0
2005-01-04,31.734,31.861,31.438,31.563,1058243,0
2005-01-05,31.563,31.679,31.374,31.374,939041,0
2005-01-06,31.383,31.601,31.355,31.508,670583,0
2005-01-07,31.526,31.67,31.222,31.429,1096305,0
2005-01-10,31.267,31.448,31.161,31.248,924905,0
2005-01-11,31.257,31.276,30.781,31.152,989237,0
2005-01-12,31.132,31.161,30.727,30.855,1083507,0
2005-01-13,30.79,30.855,29.92,29.998,1536169,0
2005-01-14,30.007,30.403,29.92,30.17,1140383,0
2005-01-18,29.983,29.991,28.491,29.795,3815823,0
2005-01-19,29.739,30.054,29.712,29.874,2029893,0
2005-01-20,29.739,29.855,29.469,29.659,1869176,0
2005-01-21,29.613,29.81,29.39,29.534,1612743,0
2005-01-24,29.534,29.776,29.443,29.596,1649805,0
2005-01-25,29.776,29.91,29.39,29.39,1254466,0
2005-01-26,29.443,29.874,29.424,29.786,947948,0
2005-01-27,29.802,29.955,29.507,29.507,1410509,0
2005-01-28,29.308,29.308,28.445,28.571,3397218,0
2005-01-31,28.787,28.966,28.636,28.751,1350408,0
2005-02-01,28.842,29.138,28.562,28.985,1017617,0
2005-02-02,28.956,29.156,28.617,28.726,2240142,0
2005-02-03,28.794,28.985,28.626,28.787,985338,0
2005-02-04,28.842,29.083,28.726,29.021,1271826,0
2005-02-07,29.021,29.244,28.842,28.975,993911,0
2005-02-08,28.939,29.03,28.813,28.947,1152292,0
2005-02-09,29.003,29.083,28.751,29.013,1294311,0
2005-02-10,29.138,29.156,28.947,29.039,952506,0
2005-02-11,29.109,29.549,28.966,29.443,1435997,0
2005-02-14,29.443,29.515,29.253,29.459,831747,0
2005-02-15,29.604,29.92,29.459,29.632,1541844,0
2005-02-16,29.677,29.73,29.308,29.424,897079,0
2005-02-17,29.497,29.559,29.271,29.316,1063475,0
2005-02-18,29.363,29.415,29.238,29.336,1231982,0
2005-02-22,29.281,29.373,28.985,28.985,1335381,0
2005-02-23,28.751,29.066,28.751,28.813,1821647,0
2005-02-24,28.886,29.083,28.733,28.947,1043772,0
2005-02-25,29.03,29.398,28.751,29.099,1143053,0
2005-02-28,29.128,29.184,28.759,28.985,1410287,0
2005-03-01,29.066,29.596,28.975,29.488,1320690,0
2005-03-02,29.382,29.693,29.109,29.373,1114896,0
2005-03-03,29.407,30.044,29.308,29.748,1795160,0
2005-03-04,29.92,30.431,29.838,30.279,1571000,0
2005-03-07,30.367,30.576,30.315,30.485,1691095,0
2005-03-08,30.377,30.531,30.252,30.341,1914141,0
2005-03-09,30.233,30.242,29.795,29.946,1464821,0
2005-03-10,30.007,30.324,29.955,30.143,1075273,0
2005-03-11,30.214,30.279,29.604,29.73,1395037,0
2005-03-14,29.894,30.205,29.894,30.196,1285183,0
2005-03-15,30.261,30.35,29.874,29.92,945277,0
2005-03-16,29.829,29.936,29.497,29.559,1132592,0
2005-03-17,29.604,29.965,29.326,29.865,1097642,0
2005-03-18,29.965,29.998,29.382,29.534,2471534,0
2005-03-21,29.469,29.559,29.316,29.434,1309782,0
2005-03-22,29.343,29.534,28.975,28.975,1951095,0
2005-03-23,28.985,29.244,28.912,29.099,1417521,0
2005-03-24,28.975,29.353,28.852,28.852,1592932,0
2005-03-28,28.822,29.22,28.803,28.939,806034,0
2005-03-29,28.813,29.109,28.759,28.886,929802,0
2005-03-30,28.886,29.281,28.803,29.271,1080500,0
2005-03-31,29.22,29.382,29.048,29.109,1429097,0
2005-04-01,29.271,29.507,28.769,29.048,1090411,0
2005-04-04,28.956,29.118,28.688,29.021,1053681,0
2005-04-05,29.156,29.336,28.975,29.128,596680,0
2005-04-06,29.201,29.488,29.192,29.407,725012,0
2005-04-07,29.407,29.596,29.174,29.415,741369,0
2005-04-08,29.382,29.45,29.22,29.253,611593,0
2005-04-11,29.192,29.244,28.993,28.993,795127,0
2005-04-12,28.931,29.641,28.803,29.515,1004595,0
2005-04-13,29.424,29.434,28.733,28.733,1248789,0
2005-04-14,28.742,28.742,28.122,28.383,1380344,0
2005-04-15,29.184,29.649,28.931,29.289,2981177,0
2005-04-18,29.244,29.373,28.794,28.993,1201486,0
2005-04-19,28.966,29.138,28.869,29.021,1373556,0
2005-04-20,28.975,29.021,28.617,28.717,1469164,0
2005-04-21,28.876,29.184,28.545,29.099,1429318,0
2005-04-22,29.099,29.326,28.985,29.184,1184570,0
2005-04-25,29.244,29.613,29.174,29.587,987009,0
2005-04-26,29.515,29.748,29.407,29.407,1006265,0
2005-04-27,29.289,29.929,29.244,29.874,1032200,0
2005-04-28,29.577,29.81,29.353,29.525,949835,0
2005-04-29,29.693,30.091,29.478,30.091,1575900,0
2005-05-02,30.101,30.324,29.82,30.279,991906,0
2005-05-03,30.279,30.476,30.026,30.196,1089631,0
2005-05-04,30.188,30.953,30.118,30.905,1265372,0
2005-05-05,30.818,30.98,30.196,30.494,1214619,0
2005-05-06,29.559,30.214,29.559,29.965,1631996,0
2005-05-09,29.965,30.289,29.929,30.289,1203264,0
2005-05-10,30.036,30.297,29.82,29.874,1305442,0
2005-05-11,29.991,30.214,29.802,30.118,912440,0
2005-05-12,30.109,30.242,29.649,29.677,863689,0
2005-05-13,29.874,29.901,29.39,29.534,1027523,0
2005-05-16,29.668,30.315,29.632,30.214,1449799,0
2005-05-17,30.188,30.55,29.929,30.397,1280397,0
2005-05-18,30.513,30.881,30.485,30.855,1694989,0
2005-05-19,30.855,30.864,30.367,30.808,1213617,0
2005-05-20,30.818,30.818,30.315,30.447,1182453,0
2005-05-23,30.531,30.56,30.334,30.334,1056684,0
2005-05-24,30.279,30.279,30.054,30.188,1260252,0
2005-05-25,30.063,30.101,29.829,30.007,1182231,0
2005-05-26,30.054,30.224,29.955,30.135,896080,0
2005-05-27,30.101,30.367,30.036,30.306,1121794,0
2005-05-31,30.341,30.466,30.16,30.261,952063,0
2005-06-01,30.188,30.744,30.17,30.598,1373112,0
2005-06-02,30.598,30.598,30.279,30.522,1017842,0
2005-06-03,30.447,30.55,30.072,30.188,1060802,0
2005-06-06,30.188,30.289,29.998,30.233,799247,0
2005-06-07,30.297,30.466,30.063,30.101,1040994,0
2005-06-08,30.196,30.306,30.026,30.101,682493,0
2005-06-09,30.289,30.289,29.991,30.081,922679,0
2005-06-10,30.101,30.101,29.82,29.991,848218,0
2005-06-13,29.874,30.188,29.874,29.983,874931,0
2005-06-14,29.884,30.179,29.884,30.026,799469,0
2005-06-15,30.188,30.224,30.007,30.196,800583,0
2005-06-16,30.17,30.35,30.072,30.252,776764,0
2005-06-17,30.457,30.618,30.101,30.513,1835229,0
2005-06-20,30.324,30.727,30.233,30.627,889959,0
2005-06-21,30.55,30.584,30.367,30.485,646543,0
2005-06-22,30.656,30.79,30.591,30.736,765303,0
2005-06-23,30.711,30.773,30.279,30.377,882277,0
2005-06-24,30.387,30.665,30.334,30.367,1639233,0
2005-06-27,30.279,30.591,30.279,30.457,820282,0
2005-06-28,30.608,30.845,30.567,30.781,881608,0
2005-06-29,30.845,30.99,30.763,30.818,632742,0
2005-06-30,30.845,30.999,30.44,30.44,1338942,0
2005-07-01,30.567,30.781,30.431,30.646,811601,0
2005-07-05,30.685,31.044,30.591,30.999,688059,0
2005-07-06,30.905,30.999,30.584,30.591,630848,0
2005-07-07,30.214,30.695,30.081,30.695,923682,0
2005-07-08,30.675,31.161,30.531,31.067,1330041,0
2005-07-11,31.086,31.321,30.99,31.321,1185681,0
2005-07-12,31.267,31.563,31.204,31.448,1528712,0
2005-07-13,31.448,31.933,31.448,31.583,1483853,0
2005-07-14,31.779,31.869,31.592,31.726,1184013,0
2005-07-15,31.651,31.788,31.058,31.257,2184604,0
2005-07-18,30.864,31.051,30.636,30.781,1331039,0
2005-07-19,30.781,31.051,30.773,31.051,1131815,0
2005-07-20,30.915,31.347,30.835,31.152,1989158,0
2005-07-21,31.122,31.178,30.891,30.961,796576,0
2005-07-22,31.051,31.051,30.744,30.773,1722706,0
2005-07-25,30.781,30.943,30.727,30.727,2076971,0
2005-07-26,30.773,30.961,30.636,30.845,931696,0
2005-07-27,30.896,30.933,30.711,30.763,1057685,0
2005-07-28,30.675,30.881,30.466,30.576,1101206,0
2005-07-29,30.513,30.591,30.16,30.224,1228755,0
2005-08-01,30.297,30.367,30.143,30.214,1029082,0
2005-08-02,30.315,30.403,30.179,30.359,876933,0
2005-08-03,30.214,30.431,30.16,30.367,1049895,0
2005-08-04,30.242,30.306,29.936,30.017,715884,0
2005-08-05,29.865,29.946,29.434,29.559,932586,0
2005-08-08,29.649,29.767,29.577,29.604,517771,0
2005-08-09,29.712,29.91,29.632,29.802,823398,0
2005-08-10,29.983,30.252,29.786,29.845,979776,0
2005-08-11,29.946,30.081,29.693,30.044,972430,0
2005-08-12,30.044,30.081,29.659,29.795,737252,0
2005-08-15,29.838,30.072,29.541,29.974,1844359,0
2005-08-16,30.017,30.081,29.604,29.613,950618,0
2005-08-17,29.507,29.838,29.478,29.703,659343,0
2005-08-18,29.649,29.677,29.459,29.596,621616,0
2005-08-19,29.786,29.82,29.613,29.721,724344,0
2005-08-22,29.829,29.998,29.721,29.901,1007380,0
2005-08-23,29.894,29.92,29.515,29.541,882277,0
2005-08-24,29.497,29.686,29.316,29.326,803477,0
2005-08-25,29.271,29.415,29.192,29.39,817166,0
2005-08-26,29.326,29.353,28.822,28.904,1200707,0
2005-08-29,28.769,29.244,28.707,29.147,1109332,0
2005-08-30,29.192,29.443,29.039,29.407,1412402,0
2005-08-31,29.353,29.398,28.895,29.398,1891770,0
2005-09-01,29.336,29.443,29.048,29.118,2721961,0
2005-09-02,29.201,29.353,29.058,29.229,1047002,0
2005-09-06,29.363,29.649,29.109,29.469,850777,0
2005-09-07,29.343,29.424,29.03,29.353,989793,0
2005-09-08,29.174,29.271,28.939,29.03,1285183,0
2005-09-09,29.156,29.415,29.099,29.253,874486,0
2005-09-12,29.156,29.363,29.147,29.229,822730,0
2005-09-13,29.192,29.192,28.852,28.912,1014168,0
2005-09-14,28.922,28.922,28.474,28.787,1463490,0
2005-09-15,28.751,28.947,28.607,28.947,1245897,0
2005-09-16,29.201,29.336,28.886,29.336,2306810,0
2005-09-19,29.201,29.201,28.803,28.895,962525,0
2005-09-20,28.922,29.326,28.778,28.852,1231760,0
2005-09-21,28.751,28.759,28.257,28.364,1108438,0
2005-09-22,28.239,28.516,27.989,28.356,1044664,0
2005-09-23,28.41,28.66,28.14,28.535,903090,0
2005-09-26,28.535,28.688,28.096,28.14,861243,0
2005-09-27,28.177,28.284,27.816,28.023,1132927,0
2005-09-28,28.086,28.168,27.576,27.825,1076385,0
2005-09-29,27.692,28.105,27.35,28.096,1682304,0
2005-09-30,28.04,28.096,27.72,27.961,1286411,0
2005-10-03,27.762,27.997,27.549,27.888,1568887,0
2005-10-04,27.888,28.032,27.09,27.16,1217290,0
2005-10-05,27.062,27.323,26.982,27.024,1304106,0
2005-10-06,26.982,27.169,26.415,27.042,1392589,0
2005-10-07,26.955,27.232,26.928,27.223,1244891,0
2005-10-10,27.179,27.314,26.775,26.792,900865,0
2005-10-11,26.729,26.873,26.467,26.585,1279730,0
2005-10-12,26.56,26.997,26.373,26.57,1061473,0
2005-10-13,26.477,26.864,26.201,26.802,1639787,0
2005-10-14,27.852,28.697,27.771,28.688,4206703,0
2005-10-17,28.302,28.803,27.933,28.22,2623571,0
2005-10-18,28.096,28.187,27.702,27.753,2374924,0
2005-10-19,27.753,28.435,27.511,28.427,1902236,0
2005-10-20,28.464,28.742,28.05,28.293,1443345,0
2005-10-21,28.617,28.707,28.05,28.589,1706682,0
2005-10-24,28.742,29.641,28.717,29.469,1710687,0
2005-10-25,29.289,29.424,28.803,29.039,1375225,0
2005-10-26,29.048,29.443,28.931,29.03,995912,0
2005-10-27,28.895,29.099,28.787,28.912,1433990,0
2005-10-28,28.842,29.201,28.842,29.138,1449130,0
2005-10-31,29.271,29.507,29.118,29.244,1565552,0
2005-11-01,29.262,29.363,29.128,29.244,1085958,0
2005-11-02,29.22,29.686,29.22,29.649,1356529,0
2005-11-03,29.739,29.757,29.271,29.407,1440226,0
2005-11-04,29.459,29.677,29.244,29.549,1585917,0
2005-11-07,29.641,30.081,29.559,30.026,1259586,0
2005-11-08,29.757,30.036,29.757,29.983,1062584,0
2005-11-09,29.983,30.188,29.929,30.036,978660,0
2005-11-10,30.072,30.504,30.007,30.377,1440448,0
2005-11-11,30.476,30.55,30.118,30.55,736810,0
2005-11-14,30.494,30.494,30.179,30.387,669805,0
2005-11-15,30.466,30.55,30.054,30.109,1699556,0
2005-11-16,30.279,30.315,29.82,30.063,817835,0
2005-11-17,30.007,30.55,29.965,30.476,926684,0
2005-11-18,30.818,30.818,30.35,30.513,1408059,0
2005-11-21,30.457,30.754,30.412,30.685,939373,0
2005-11-22,30.457,30.727,30.341,30.675,1213285,0
2005-11-23,30.422,30.835,30.422,30.736,873038,0
2005-11-25,30.845,30.915,30.656,30.881,335014,0
2005-11-28,30.864,30.999,30.754,30.845,880719,0
2005-11-29,30.98,31.058,30.627,30.665,1243224,0
2005-11-30,30.576,30.719,30.214,30.271,1194697,0
2005-12-01,30.403,30.736,30.359,30.727,1333823,0
2005-12-02,30.618,30.864,30.608,30.79,1130702,0
2005-12-05,30.618,30.702,30.279,30.44,745043,0
2005-12-06,30.44,30.736,30.397,30.457,1073601,0
2005-12-07,30.504,30.504,29.874,30.118,1053124,0
2005-12-08,30.081,30.297,29.874,30.063,875598,0
2005-12-09,30.143,30.636,30.143,30.367,949059,0
2005-12-12,30.457,30.531,30.118,30.297,662794,0
2005-12-13,30.252,30.855,30.17,30.719,799027,0
2005-12-14,30.55,30.933,30.54,30.872,997360,0
2005-12-15,30.923,30.943,30.608,30.818,969311,0
2005-12-16,31.132,31.457,30.99,31.392,2671878,0
2005-12-19,31.321,31.33,31.008,31.067,907764,0
2005-12-20,31.034,31.293,30.98,31.169,842653,0
2005-12-21,31.229,31.448,31.103,31.204,965752,0
2005-12-22,31.347,31.355,31.113,31.195,1799834,0
2005-12-23,31.267,31.383,31.248,31.313,542479,0
2005-12-27,31.248,31.448,31.044,31.044,654110,0
2005-12-28,30.971,31.169,30.961,31.017,692401,0
2005-12-29,30.999,31.152,30.781,30.845,739481,0
2005-12-30,30.656,30.845,30.44,30.695,1294421,0
2006-01-03,30.727,31.034,30.279,30.99,1763330,0
2006-01-04,30.923,31.093,30.864,31.044,917227,0
2006-01-05,31.103,31.383,31.044,31.33,1734170,0
2006-01-06,31.401,31.411,31.093,31.364,1111558,0
2006-01-09,31.364,31.592,31.195,31.554,1400715,0
2006-01-10,31.374,31.583,31.303,31.499,1278507,0
2006-01-11,30.567,31.355,30.56,31.229,2127728,0
2006-01-12,31.222,31.222,30.675,30.763,1509120,0
2006-01-13,30.855,31.187,30.744,31.187,1285521,0
2006-01-17,30.98,30.99,30.727,30.891,1045222,0
2006-01-18,30.818,31.161,30.763,31.093,1309897,0
2006-01-19,31.093,31.583,30.881,31.33,2601308,0
2006-01-20,31.392,31.411,30.214,30.214,2303249,0
2006-01-23,30.188,30.367,30.101,30.135,1621865,0
2006-01-24,30.143,30.306,30.128,30.179,1591260,0
2006-01-25,30.205,30.279,29.983,30.143,1317463,0
2006-01-26,30.143,30.522,30.143,30.457,1381570,0
2006-01-27,30.387,30.808,30.205,30.636,1442006,0
2006-01-30,30.297,30.387,29.965,29.998,1347179,0
2006-01-31,29.965,30.143,29.81,29.81,2065399,0
2006-02-01,29.632,30.135,29.632,30.109,1791710,0
2006-02-02,30.054,30.118,29.829,29.974,1156964,0
2006-02-03,29.739,30.036,29.712,29.767,1010161,0
2006-02-06,29.703,30.026,29.668,29.91,855008,0
2006-02-07,29.874,29.991,29.549,29.767,1397600,0
2006-02-08,29.73,30.063,29.641,30.044,842098,0
2006-02-09,30.044,30.341,29.874,30.143,947053,0
2006-02-10,30.16,30.494,29.92,30.387,1053013,0
2006-02-13,30.387,30.447,30.242,30.367,718110,0
2006-02-14,30.367,31.034,30.35,30.881,1113670,0
2006-02-15,30.818,31.213,30.79,31.051,1778131,0
2006-02-16,31.267,31.347,31.017,31.347,1027303,0
2006-02-17,31.355,31.383,31.222,31.33,924236,0
2006-02-21,31.401,31.448,31.058,31.093,1339835,0
2006-02-22,31.178,31.66,31.169,31.636,1518026,0
2006-02-23,31.627,31.66,31.383,31.383,1202266,0
2006-02-24,31.374,31.627,31.238,31.516,912107,0
2006-02-27,31.609,31.842,31.491,31.67,731019,0
2006-02-28,31.491,31.651,31.086,31.248,1547076,0
2006-03-01,31.257,31.448,31.222,31.401,928578,0
2006-03-02,30.953,31.229,30.905,31.113,1044439,0
2006-03-03,30.915,31.213,30.872,30.933,906205,0
2006-03-06,30.953,30.999,30.56,30.808,998810,0
2006-03-07,30.763,31.077,30.695,31.044,723561,0
2006-03-08,30.943,31.355,30.872,31.238,967309,0
2006-03-09,31.222,31.347,30.98,31.008,964193,0
2006-03-10,30.999,31.448,30.961,31.355,812159,0
2006-03-13,31.448,31.627,31.419,31.536,1703673,0
2006-03-14,31.536,32.003,31.448,31.948,1234211,0
2006-03-15,31.896,32.253,31.726,32.11,1317351,0
2006-03-16,32.271,32.346,32.076,32.253,1418303,0
2006-03-17,32.39,32.453,32.246,32.365,2123720,0
2006-03-20,32.481,32.634,32.3,32.625,1675179,0
2006-03-21,32.525,32.534,32.3,32.462,1939520,0
2006-03-22,32.515,32.515,32.229,32.453,1324919,0
2006-03-23,32.453,32.453,32.175,32.3,979330,0
2006-03-24,32.156,32.291,32.05,32.238,634857,0
2006-03-27,32.156,32.246,32.094,32.146,671362,0
2006-03-28,32.085,32.185,31.771,31.896,986235,0
2006-03-29,32.012,32.012,31.627,31.869,1112893,0
2006-03-30,31.823,31.967,31.482,31.554,1639118,0
2006-03-31,31.554,31.851,31.554,31.601,1289971,0
2006-04-03,31.823,31.994,31.583,31.592,1493653,0
2006-04-04,31.627,32.076,31.583,31.933,1300768,0
2006-04-05,32.031,32.041,31.563,31.67,1304440,0
2006-04-06,31.583,31.617,31.321,31.592,1462598,0
2006-04-07,31.67,31.851,31.276,31.321,1493653,0
2006-04-10,31.355,31.914,31.355,31.861,1402715,0
2006-04-11,31.906,31.924,31.383,31.499,1443785,0
2006-04-12,31.482,31.688,31.321,31.636,1149842,0
2006-04-13,31.544,31.832,31.499,31.771,1225303,0
2006-04-17,31.832,32.253,31.698,31.967,2092333,0
2006-04-18,31.448,32.281,31.321,32.21,2202078,0
2006-04-19,32.166,32.246,31.861,31.957,1528712,0
2006-04-20,31.779,32.118,31.744,31.985,1709570,0
2006-04-21,32.118,32.146,31.914,32.085,1424976,0
2006-04-24,32.05,32.185,31.832,32.058,1188129,0
2006-04-25,32.067,32.076,31.698,31.887,1056352,0
2006-04-26,32.031,32.3,32.031,32.22,1586917,0
2006-04-27,31.67,32.597,31.67,32.434,1326476,0
2006-04-28,32.327,32.9,32.317,32.804,1650250,0
2006-05-01,32.749,32.9,32.238,32.327,1410620,0
2006-05-02,32.327,32.49,32.185,32.337,955958,0
2006-05-03,32.238,32.327,32.021,32.3,953285,0
2006-05-04,32.525,32.587,32.425,32.425,840649,0
2006-05-05,32.597,32.766,32.55,32.652,1116450,0
2006-05-08,32.661,32.939,32.661,32.721,891629,0
2006-05-09,32.749,32.875,32.721,32.786,734359,0
2006-05-10,32.739,32.822,32.506,32.661,709870,0
2006-05-11,32.525,32.559,32.021,32.229,1005711,0
2006-05-12,32.246,32.405,32.003,32.058,997030,0
2006-05-15,32.21,32.643,31.985,32.462,2071299,0
2006-05-16,32.661,32.661,32.291,32.498,1206272,0
2006-05-17,32.253,32.498,32.166,32.238,2480326,0
2006-05-18,31.788,32.365,31.788,31.957,1477958,0
2006-05-19,32.3,32.346,32.05,32.128,1586811,0
2006-05-22,32.076,32.375,31.957,32.146,1180449,0
2006-05-23,32.21,32.317,32.003,32.031,1315792,0
2006-05-24,31.985,32.262,31.609,31.924,2314379,0
2006-05-25,32.883,32.883,30.864,30.943,8285080,0
2006-05-26,30.999,31.257,30.711,30.891,2938549,0
2006-05-30,30.781,30.891,30.35,30.35,2338752,0
2006-05-31,30.531,30.598,30.007,30.412,3576412,0
2006-06-01,30.457,30.872,30.431,30.827,2959366,0
2006-06-02,30.864,30.999,30.773,30.855,2704372,0
2006-06-05,30.798,30.855,30.485,30.494,1769007,0
2006-06-06,30.55,30.55,30.205,30.397,2847950,0
2006-06-07,30.531,30.79,30.397,30.55,1797276,0
2006-06-08,30.447,30.685,30.196,30.608,1623313,0
2006-06-09,30.55,30.835,30.397,30.636,1225864,0
2006-06-12,30.636,30.763,30.412,30.476,1087295,0
2006-06-13,30.476,30.646,30.179,30.242,1628435,0
2006-06-14,30.17,30.403,29.488,29.894,1995836,0
2006-06-15,29.936,30.341,29.82,30.341,1226972,0
2006-06-16,30.306,30.431,30.214,30.341,1749754,0
2006-06-19,30.367,30.494,30.091,30.135,1960778,0
2006-06-20,30.205,30.44,30.091,30.179,1550526,0
2006-06-21,30.101,30.334,30.054,30.128,977660,0
2006-06-22,30.036,30.135,29.845,29.983,1029417,0
2006-06-23,29.767,29.802,29.415,29.549,1382015,0
2006-06-26,29.604,29.693,29.45,29.686,1054571,0
2006-06-27,29.703,29.786,29.343,29.373,918227,0
2006-06-28,29.559,29.693,29.424,29.587,1164759,0
2006-06-29,29.587,29.998,29.469,29.946,1711578,0
2006-06-30,30.081,30.081,29.739,29.757,1597270,0
2006-07-03,29.965,30.214,29.776,30.188,1100428,0
2006-07-05,30.036,30.091,29.712,29.81,1495322,0
2006-07-06,29.81,29.855,29.703,29.845,1253576,0
2006-07-07,29.845,30.188,29.739,29.901,1263594,0
2006-07-10,29.946,30.081,29.884,29.965,987455,0
2006-07-11,29.92,30.101,29.659,30.081,1012609,0
2006-07-12,30.101,30.101,29.353,29.407,1244672,0
2006-07-13,29.363,29.534,29.083,29.156,1559426,0
2006-07-14,30.457,30.685,29.894,30.665,7133232,0
2006-07-17,30.702,31.906,30.656,31.823,6363814,0
2006-07-18,31.851,32.094,31.66,31.877,3721548,0
2006-07-19,31.985,32.577,31.967,32.55,3495274,0
2006-07-20,32.577,32.577,32.238,32.271,2371806,0
2006-07-21,31.717,32.481,31.717,32.185,2750005,0
2006-07-24,32.271,32.625,32.238,32.597,1883868,0
2006-07-25,32.506,32.568,32.291,32.55,2012532,0
2006-07-26,32.506,33.119,32.453,33.036,2751677,0
2006-07-27,33.11,33.11,32.506,32.587,2418778,0
2006-07-28,32.634,33.001,32.462,32.857,2197182,0
2006-07-31,32.568,32.786,32.3,32.605,2483109,0
2006-08-01,32.677,32.92,32.405,32.865,2158558,0
2006-08-02,32.91,33.01,32.712,33.01,1685309,0
2006-08-03,32.984,33.128,32.848,33.1,2396181,0
2006-08-04,33.17,33.567,33.091,33.279,2354668,0
2006-08-07,33.243,33.243,33.001,33.091,1440891,0
2006-08-08,33.243,33.379,32.686,32.696,1893884,0
2006-08-09,33.063,33.153,32.534,32.568,1740401,0
2006-08-10,32.568,32.946,32.434,32.841,2057720,0
2006-08-11,32.841,32.841,32.481,32.749,1314124,0
2006-08-14,33.063,33.063,32.271,32.398,2074863,0
2006-08-15,32.804,33.153,32.652,33.036,2107805,0
2006-08-16,33.243,33.243,32.875,33.054,1325587,0
2006-08-17,33.072,33.146,32.739,33.119,1889991,0
2006-08-18,33.243,33.243,32.9,32.994,1552975,0
2006-08-21,32.9,33.018,32.796,32.92,1195924,0
2006-08-22,33.018,33.199,32.92,33.153,1774124,0
2006-08-23,33.18,33.18,32.883,33.072,2279651,0
2006-08-24,33.045,33.289,32.974,33.279,2477877,0
2006-08-25,33.1,33.153,32.939,32.956,1552414,0
2006-08-28,32.796,32.984,32.643,32.703,2477434,0
2006-08-29,32.759,32.759,32.375,32.462,1933619,0
2006-08-30,32.434,32.55,32.185,32.443,1311006,0
2006-08-31,32.543,32.543,32.238,32.337,1347179,0
2006-09-01,32.327,32.515,32.291,32.462,1717921,0
2006-09-05,32.39,32.643,32.21,32.568,1789711,0
2006-09-06,32.434,32.92,32.405,32.615,2531637,0
2006-09-07,32.605,32.615,32.317,32.405,1375338,0
2006-09-08,32.568,32.587,32.21,32.481,1650581,0
2006-09-11,32.415,32.605,32.229,32.462,1899673,0
2006-09-12,32.605,32.759,32.317,32.696,2110364,0
2006-09-13,32.661,33.045,32.597,32.92,2212651,0
2006-09-14,32.93,33.153,32.875,33.082,1783475,0
2006-09-15,33.17,33.243,33.026,33.235,1783142,0
2006-09-18,33.153,33.153,32.739,32.91,1483742,0
2006-09-19,32.841,32.875,32.615,32.786,1205939,0
2006-09-20,32.831,33.128,32.749,32.956,1752537,0
2006-09-21,33.01,33.01,32.515,32.73,1489753,0
2006-09-22,32.831,32.831,32.462,32.577,1420081,0
2006-09-25,32.796,32.831,32.434,32.786,2523623,0
2006-09-26,32.841,33.27,32.605,33.27,2762804,0
2006-09-27,33.27,33.404,33.11,33.26,1803289,0
2006-09-28,33.243,33.431,33.091,33.343,1273050,0
2006-09-29,33.467,33.467,33.01,33.054,1746634,0
2006-10-02,33.136,33.243,32.786,33.001,1683750,0
2006-10-03,32.974,33.504,32.974,33.199,2995758,0
2006-10-04,33.082,33.692,33.082,33.656,2664750,0
2006-10-05,33.656,34.044,33.514,33.973,2905384,0
2006-10-06,33.925,34.044,33.628,34.035,1815416,0
2006-10-09,33.963,33.963,33.748,33.89,2169022,0
2006-10-10,33.89,33.944,33.765,33.908,1919931,0
2006-10-11,33.729,34.025,33.638,34.025,2233910,0
2006-10-12,34.044,34.151,33.917,34.142,2338977,0
2006-10-13,34.861,35.174,34.529,34.925,5253708,0
2006-10-16,34.905,34.935,34.483,34.725,3312524,0
2006-10-17,34.455,34.852,34.429,34.753,2855300,0
2006-10-18,34.592,34.681,34.161,34.455,2749228,0
2006-10-19,34.35,34.358,33.982,34.199,2008414,0
2006-10-20,34.321,34.321,33.99,34.086,1738509,0
2006-10-23,33.963,34.207,33.908,34.151,1924491,0
2006-10-24,34.051,34.24,34.035,34.212,1837678,0
2006-10-25,34.222,34.303,33.934,34.124,1435777,0
2006-10-26,34.199,34.284,34,34.258,1144725,0
2006-10-27,34.231,34.248,34.009,34.086,1636003,0
2006-10-30,33.953,34.114,33.873,34.035,1872959,0
2006-10-31,34.035,34.212,34,34.096,1782696,0
2006-11-01,34.142,34.284,33.917,33.934,1310673,0
2006-11-02,33.827,33.827,33.457,33.567,1668283,0
2006-11-03,33.801,33.801,33.37,33.37,4912906,0
2006-11-06,33.467,33.963,33.423,33.835,2113147,0
2006-11-07,33.783,33.853,33.602,33.801,2118934,0
2006-11-08,33.81,33.99,33.541,33.558,3066545,0
2006-11-09,33.665,33.71,33.361,33.431,3327212,0
2006-11-10,33.514,33.514,33.243,33.504,2428905,0
2006-11-13,33.558,33.602,33.225,33.26,2325176,0
2006-11-14,33.379,33.387,32.587,33.235,4174204,0
2006-11-15,33.119,33.27,32.875,32.994,2828697,0
2006-11-16,33.17,33.467,33.17,33.298,2721404,0
2006-11-17,33.1,33.27,32.91,33.27,2773272,0
2006-11-20,32.652,33.279,32.652,33.253,1912471,0
2006-11-21,33.253,33.289,32.739,32.831,2549331,0
2006-11-22,32.92,33.11,32.766,33.063,3040945,0
2006-11-24,32.813,33.19,32.749,33.054,1078832,0
2006-11-27,32.994,33.01,32.568,32.643,3532782,0
2006-11-28,32.739,32.91,32.615,32.848,3380412,0
2006-11-29,33.045,33.161,32.865,33.119,2696028,0
2006-11-30,33.199,33.199,32.73,32.93,2064510,0
2006-12-01,33.091,33.235,32.841,33.036,4234197,0
2006-12-04,33.036,33.243,32.883,33.11,3287921,0
2006-12-05,33.216,33.235,32.9,33.072,2035349,0
2006-12-06,33.146,33.225,32.892,33.026,1497767,0
2006-12-07,33.036,33.216,32.9,32.974,1520360,0
2006-12-08,33.001,33.001,32.703,32.984,1618862,0
2006-12-11,32.883,33.1,32.749,32.786,2379043,0
2006-12-12,32.841,33.036,32.766,32.994,2941333,0
2006-12-13,33.082,33.343,33.082,33.289,2632140,0
2006-12-14,33.37,33.594,33.216,33.577,2141533,0
2006-12-15,33.62,33.675,33.379,33.495,4977568,0
2006-12-18,33.524,33.684,33.423,33.647,1870513,0
2006-12-19,33.396,33.541,33.18,33.37,2524622,0
2006-12-20,33.26,33.396,33.225,33.353,1428427,0
2006-12-21,33.298,33.467,33.298,33.431,1620087,0
2006-12-22,33.524,33.55,33.333,33.449,1484303,0
2006-12-26,33.495,33.755,33.467,33.729,1105992,0
2006-12-27,33.739,34.133,33.739,34.009,2304916,0
2006-12-28,34.009,34.086,33.729,33.792,1087738,0
2006-12-29,33.835,33.908,33.514,33.602,1525704,0
2007-01-03,33.963,34.293,33.739,34.161,4341825,0
2007-01-04,34.142,34.142,33.81,34,5029214,0
2007-01-05,33.982,33.982,33.207,33.413,2978063,0
2007-01-08,33.343,33.361,32.883,33.199,2221220,0
2007-01-09,33.289,33.396,32.91,33.298,2518838,0
2007-01-10,33.289,33.467,33.146,33.396,2417331,0
2007-01-11,33.577,33.665,33.298,33.504,2026554,0
2007-01-12,33.323,33.413,33.063,33.298,1698777,0
2007-01-16,33.379,33.379,32.974,33.153,1978809,0
2007-01-17,33.19,33.19,32.615,32.984,2245371,0
2007-01-18,33.082,33.558,32.974,33.449,3367946,0
2007-01-19,33.199,33.441,32.652,32.766,3771631,0
2007-01-22,32.661,32.749,32.3,32.568,3061425,0
2007-01-23,32.346,32.515,32.128,32.3,4075816,0
2007-01-24,32.229,32.543,32.22,32.543,2900374,0
2007-01-25,32.481,32.525,32.271,32.375,2681111,0
2007-01-26,32.346,32.534,32.253,32.462,2144090,0
2007-01-29,32.415,32.625,32.346,32.615,2454727,0
2007-01-30,32.696,32.703,32.434,32.525,2184488,0
2007-01-31,32.543,32.703,32.317,32.577,2613108,0
2007-02-01,32.669,32.703,32.434,32.534,3436507,0
2007-02-02,32.686,32.813,32.543,32.749,1937848,0
2007-02-05,32.804,33.161,32.712,33.045,2824355,0
2007-02-06,33.11,33.396,33.018,33.316,2266409,0
2007-02-07,33.404,33.514,33.243,33.485,1992053,0
2007-02-08,33.37,33.628,33.18,33.586,3709525,0
2007-02-09,33.577,33.647,33.279,33.323,3186974,0
2007-02-12,33.323,33.37,33.128,33.306,2264848,0
2007-02-13,33.423,33.541,33.235,33.541,1538163,0
2007-02-14,33.514,33.684,33.333,33.558,1525334,0
2007-02-15,33.396,33.558,33.37,33.467,1790376,0
2007-02-16,33.37,33.665,33.37,33.611,2621567,0
2007-02-20,33.684,33.792,33.306,33.765,2096007,0
2007-02-21,33.739,33.755,33.323,33.467,2559127,0
2007-02-22,33.558,33.638,33.441,33.638,2615999,0
2007-02-23,33.684,33.684,33.128,33.289,1750309,0
2007-02-26,33.298,33.353,32.776,32.946,2731710,0
2007-02-27,32.946,32.946,31.726,31.906,3705076,0
2007-02-28,32.031,32.375,31.896,32.185,3640742,0
2007-03-01,31.734,32.156,30.99,32.021,3089994,0
2007-03-02,31.975,32.021,31.627,31.761,3386865,0
2007-03-05,31.583,31.761,31.161,31.161,4019630,0
2007-03-06,31.474,32.076,31.321,32.031,3312742,0
2007-03-07,31.869,31.985,31.526,31.563,2579385,0
2007-03-08,31.771,32.041,31.536,31.804,1938406,0
2007-03-09,31.942,32.085,31.761,31.985,1927500,0
2007-03-12,31.877,32.067,31.651,32.031,2189277,0
2007-03-13,31.842,31.851,30.818,30.896,8293654,0
2007-03-14,30.999,31.303,30.397,31.238,4529477,0
2007-03-15,30.905,31.303,30.864,31.113,2256615,0
2007-03-16,31.093,31.411,30.943,31.044,3516503,0
2007-03-19,31.077,31.544,31.077,31.438,2065619,0
2007-03-20,31.364,31.796,31.293,31.788,1955882,0
2007-03-21,31.734,32.721,31.536,32.625,3390667,0
2007-03-22,32.515,32.597,32.22,32.481,2881230,0
2007-03-23,32.515,32.703,32.291,32.462,1745791,0
2007-03-26,32.515,32.515,31.985,32.39,1747857,0
2007-03-27,32.22,32.346,31.994,32.11,1671340,0
2007-03-28,31.948,31.948,31.401,31.401,3071446,0
2007-03-29,31.544,32.031,31.544,31.967,3052189,0
2007-03-30,32.118,32.146,31.429,31.779,2932315,0
2007-04-02,31.708,31.734,31.017,31.222,3779202,0
2007-04-03,31.429,31.788,31.347,31.744,2552449,0
2007-04-04,31.851,31.861,31.508,31.717,2876474,0
2007-04-05,31.744,31.796,31.508,31.698,2176588,0
2007-04-09,31.645,31.66,31.161,31.213,3384865,0
2007-04-10,31.34,31.448,31.152,31.285,3317527,0
2007-04-11,31.401,31.401,30.835,30.881,2597963,0
2007-04-12,30.864,30.905,30.685,30.845,2672987,0
2007-04-13,30.896,31.213,30.591,31.161,2671945,0
2007-04-16,30.79,31.401,30.773,31.086,5378822,0
2007-04-17,31.122,31.448,30.685,30.754,4187446,0
2007-04-18,30.99,31.573,30.99,31.465,4424507,0
2007-04-19,31.401,31.627,31.257,31.383,3280878,0
2007-04-20,31.457,31.985,31.257,31.924,4679313,0
2007-04-23,31.924,32.067,31.573,31.708,2060294,0
2007-04-24,31.609,31.752,31.383,31.508,2281962,0
2007-04-25,31.508,31.985,31.474,31.887,2975728,0
2007-04-26,31.887,31.967,31.583,31.804,3533902,0
2007-04-27,31.788,31.842,31.609,31.744,2971767,0
2007-04-30,31.887,31.887,31.491,31.526,2818100,0
2007-05-01,31.67,31.761,31.313,31.491,2355558,0
2007-05-02,31.617,31.617,31.321,31.457,2473421,0
2007-05-03,31.573,32.229,31.457,32.195,3354367,0
2007-05-04,32.337,32.425,32.085,32.229,2441290,0
2007-05-07,32.137,32.625,31.617,32.415,2468305,0
2007-05-08,32.281,32.568,32.101,32.128,3278794,0
2007-05-09,32.067,32.559,31.994,32.525,2769492,0
2007-05-10,32.346,32.398,32.101,32.101,2827783,0
2007-05-11,32.204,32.515,32.166,32.506,2152324,0
2007-05-14,32.434,32.525,32.085,32.21,2301478,0
2007-05-15,32.21,32.696,32.21,32.3,2631918,0
2007-05-16,32.337,32.643,32.3,32.643,2136498,0
2007-05-17,32.643,32.661,32.471,32.568,2045699,0
2007-05-18,32.739,32.939,32.661,32.786,2871661,0
2007-05-21,32.786,32.786,32.471,32.597,2618784,0
2007-05-22,32.543,32.597,32.281,32.327,2968600,0
2007-05-23,32.355,32.453,32.021,32.041,3815106,0
2007-05-24,32.041,32.229,31.823,31.914,3160964,0
2007-05-25,31.994,32.246,31.842,32.246,2946468,0
2007-05-29,32.291,32.346,31.957,32.076,2418689,0
2007-05-30,32.021,32.146,31.771,32.031,2828589,0
2007-05-31,32.041,32.246,31.717,32.05,4697025,0
2007-06-01,32.041,32.39,32.041,32.262,2745666,0
2007-06-04,32.262,32.262,31.985,32.067,2431271,0
2007-06-05,32.012,32.076,31.66,31.708,3207808,0
2007-06-06,31.708,31.726,31.355,31.401,2498766,0
2007-06-07,31.374,31.401,30.881,30.905,3931597,0
2007-06-08,30.845,31.142,30.675,30.999,3940191,0
2007-06-11,30.881,31.113,30.744,31.034,2839162,0
2007-06-12,30.999,31.034,30.531,30.531,3847613,0
2007-06-13,30.591,30.891,30.476,30.855,4294300,0
2007-06-14,30.627,30.773,30.531,30.711,3070103,0
2007-06-15,30.736,31.132,30.736,30.999,7099511,0
2007-06-18,31.086,31.169,30.872,30.896,2925993,0
2007-06-19,30.864,30.971,30.781,30.891,3572850,0
2007-06-20,31.008,31.086,30.618,30.675,4256920,0
2007-06-21,30.675,30.855,30.377,30.636,3728796,0
2007-06-22,30.485,30.567,30.063,30.118,5939639,0
2007-06-25,30.143,30.367,29.786,29.874,4432170,0
2007-06-26,30.063,30.289,29.92,29.955,4915115,0
2007-06-27,29.894,30.188,29.829,30.16,3298048,0
2007-06-28,30.252,30.377,29.884,30.143,3026385,0
2007-06-29,30.179,30.324,29.534,29.739,4571384,0
2007-07-02,30.109,30.656,29.82,30.447,4031770,0
2007-07-03,30.476,30.905,30.476,30.608,1754311,0
2007-07-05,30.576,30.636,30.252,30.44,2956907,0
2007-07-06,30.531,30.531,30.196,30.324,2337739,0
2007-07-09,30.377,30.387,30.072,30.188,2958581,0
2007-07-10,29.91,30.135,29.559,29.632,4813108,0
2007-07-11,29.659,29.786,29.415,29.668,3316749,0
2007-07-12,29.829,30.531,29.668,30.494,5173613,0
2007-07-13,30.494,30.636,30.324,30.591,2664618,0
2007-07-16,30.457,30.943,30.431,30.736,3686053,0
2007-07-17,30.685,30.727,30.135,30.16,4969122,0
2007-07-18,30.128,30.179,29.568,29.884,4771263,0
2007-07-19,30.007,30.233,29.549,29.721,4690965,0
2007-07-20,29.693,29.767,29.174,29.308,5107246,0
2007-07-23,29.316,29.541,29.075,29.174,3274233,0
2007-07-24,29.058,29.138,28.338,28.445,9869738,0
2007-07-25,28.726,28.966,28.257,28.717,4959092,0
2007-07-26,28.697,28.697,27.385,27.871,7634829,0
2007-07-27,27.852,28.086,27.179,27.204,6884066,0
2007-07-30,27.223,27.78,27.16,27.702,8521631,0
2007-07-31,27.737,27.97,27.006,27.015,6493189,0
2007-08-01,26.91,27.54,26.457,27.502,9183282,0
2007-08-02,27.576,27.942,27.204,27.457,5554158,0
2007-08-03,27.493,27.54,26.098,26.135,5847031,0
2007-08-06,26.227,27.558,25.974,27.531,7046006,0
2007-08-07,27.323,28.14,27.109,27.924,6023037,0
2007-08-08,28.032,28.869,27.72,28.474,5639871,0
2007-08-09,28.265,28.265,26.243,27.034,8178678,0
2007-08-10,26.828,27.78,26.693,27.576,7543709,0
2007-08-13,27.72,27.852,27.269,27.333,5777267,0
2007-08-14,27.333,27.343,26.467,26.585,5757116,0
2007-08-15,26.373,27.072,26.029,26.126,5623252,0
2007-08-16,25.974,27.702,25.967,27.43,8843366,0
2007-08-17,28.455,30.101,27.78,28.803,9324000,0
2007-08-20,28.822,29.184,28.491,29.039,6705897,0
2007-08-21,28.778,29.515,28.778,29.156,4245994,0
2007-08-22,29.559,29.613,28.886,29.469,3535675,0
2007-08-23,29.604,29.739,29.021,29.289,3232160,0
2007-08-24,29.22,29.363,28.956,29.363,3353926,0
2007-08-27,29.201,29.238,28.707,28.751,2506814,0
2007-08-28,28.435,28.571,27.72,27.745,4016825,0
2007-08-29,27.825,28.302,27.654,28.248,3784878,0
2007-08-30,28.086,28.508,27.762,28.122,3390315,0
2007-08-31,28.491,28.67,27.952,28.122,4023058,0
2007-09-04,28.086,28.239,27.88,28.105,3331552,0
2007-09-05,27.97,28.068,27.475,27.583,3046290,0
2007-09-06,27.576,27.745,27.269,27.692,1954099,0
2007-09-07,27.616,27.663,27.242,27.333,3400114,0
2007-09-10,27.493,27.558,26.828,27.187,3539683,0
2007-09-11,27.296,27.852,27.214,27.692,3385533,0
2007-09-12,27.521,27.852,27.343,27.673,2837543,0
2007-09-13,27.72,27.979,27.583,27.73,3345955,0
2007-09-14,27.549,27.702,27.26,27.636,2828250,0
2007-09-17,27.475,27.816,27.314,27.682,2563023,0
2007-09-18,27.843,28.912,27.43,28.876,4752596,0
2007-09-19,29.184,29.336,28.67,28.832,3893396,0
2007-09-20,28.842,28.886,28.068,28.202,4039713,0
2007-09-21,28.347,28.455,27.35,27.411,5974488,0
2007-09-24,27.343,27.531,26.836,27.006,3635180,0
2007-09-25,26.677,27.169,26.397,26.487,5305129,0
2007-09-26,26.693,26.9,26.279,26.57,3226706,0
2007-09-27,26.729,26.891,26.57,26.882,1908466,0
2007-09-28,26.882,26.882,26.389,26.487,3206671,0
2007-10-01,26.611,27.286,26.56,27.223,3865237,0
2007-10-02,27.385,28.013,27.269,27.457,3243257,0
2007-10-03,27.343,27.737,27.314,27.589,2683561,0
2007-10-04,27.702,28.005,27.549,27.616,2218552,0
2007-10-05,27.888,28.058,27.692,27.862,2651172,0
2007-10-08,27.862,27.952,27.583,27.663,1722595,0
2007-10-09,27.737,27.907,27.42,27.825,2451390,0
2007-10-10,27.673,28.086,27.09,27.187,2490565,0
2007-10-11,27.296,27.475,26.821,26.864,3147329,0
2007-10-12,26.845,27.16,26.415,26.56,4069044,0
2007-10-15,26.541,26.693,25.983,26.174,3923358,0
2007-10-16,25.983,26.011,25.41,25.634,5242581,0
2007-10-17,25.742,25.866,24.719,25.212,6435936,0
2007-10-18,24.996,25.075,24.177,24.205,7043151,0
2007-10-19,24.232,24.484,23.692,23.719,7584225,0
2007-10-22,23.513,23.978,23.361,23.953,7761970,0
2007-10-23,24.035,24.598,23.701,23.953,4836146,0
2007-10-24,23.846,23.943,23.116,23.63,6193206,0
2007-10-25,23.82,24.098,23.28,23.764,4947185,0
2007-10-26,24.044,24.356,23.585,24.277,4730931,0
2007-10-29,24.421,24.456,24.016,24.252,2785847,0
2007-10-30,24.126,24.393,24.089,24.205,3050852,0
2007-10-31,24.293,24.52,23.934,24.366,5216538,0
2007-11-01,24.025,24.116,23.164,23.216,5736862,0
2007-11-02,23.324,23.414,22.462,22.678,7298181,0
2007-11-05,22.595,22.776,22.218,22.514,5365165,0
2007-11-06,22.514,22.947,22.157,22.903,4496912,0
2007-11-07,22.64,22.64,21.472,21.501,6062896,0
2007-11-08,21.607,22.201,21.34,22.13,8026113,0
2007-11-09,21.876,23.001,21.607,22.487,5744818,0
2007-11-12,22.697,23.395,22.325,22.658,4826646,0
2007-11-13,22.802,23.865,22.749,23.8,4881415,0
2007-11-14,23.899,24.14,22.911,22.928,3839823,0
2007-11-15,22.884,22.973,22.028,22.174,5150583,0
2007-11-16,22.283,22.687,21.564,21.85,6219293,0
2007-11-19,21.84,21.84,20.961,21.357,7105708,0
2007-11-20,21.311,21.807,20.521,21.167,6670635,0
2007-11-21,20.953,21.643,20.666,21.131,7124345,0
2007-11-23,21.311,21.895,21.106,21.762,3379638,0
2007-11-26,21.905,21.905,20.621,20.673,5153753,0
2007-11-27,21.393,22.452,21.116,22.076,12473077,0
2007-11-28,22.283,23.316,22.076,23.262,6779706,0
2007-11-29,23.233,23.233,22.462,22.84,4322732,0
2007-11-30,23.361,24.177,23.361,23.747,6824611,0
2007-12-03,23.575,23.953,23.272,23.334,4097069,0
2007-12-04,23.226,23.233,22.733,23.001,3622376,0
2007-12-05,23.262,24.025,23.262,23.756,5657124,0
2007-12-06,23.764,24.168,23.404,24.14,4910059,0
2007-12-07,24.14,24.52,23.612,23.756,4756013,0
2007-12-10,23.874,24.635,23.772,24.567,3988209,0
2007-12-11,24.652,24.709,22.84,22.857,6989575,0
2007-12-12,23.414,23.675,21.734,22.148,9440584,0
2007-12-13,21.995,22.012,21.284,21.95,7772847,0
2007-12-14,21.915,22.121,21.547,21.564,5752565,0
2007-12-17,21.428,21.96,20.881,21.463,6688473,0
2007-12-18,21.663,21.859,21.195,21.625,6262721,0
2007-12-19,21.588,21.788,21.106,21.302,7084788,0
2007-12-20,21.428,21.653,20.717,21.34,6633014,0
2007-12-21,21.633,21.942,21.015,21.925,9332049,0
2007-12-24,21.708,22.427,21.708,22.247,2109238,0
2007-12-26,21.932,22.104,21.752,21.995,2751315,0
2007-12-27,21.752,21.85,21.579,21.643,4307965,0
2007-12-28,21.617,21.78,21.175,21.195,4203979,0
2007-12-31,21.139,21.579,20.899,21.25,4964289,0
2008-01-02,21.357,21.401,20.782,20.917,6644268,0
2008-01-03,21.069,21.205,20.782,20.917,4399023,0
2008-01-04,19.809,20.071,18.607,18.689,11579301,0
2008-01-07,18.84,19.182,18.303,18.733,10562544,0
2008-01-08,18.867,18.932,17.484,17.52,12527082,0
2008-01-09,17.52,17.656,16.722,17.593,11416764,0
2008-01-10,17.423,18.392,17.008,18.022,12148390,0
2008-01-11,17.898,18.777,17.448,18.392,8381100,0
2008-01-14,18.581,18.581,17.842,18.34,7079563,0
2008-01-15,18.106,18.564,17.745,18.276,10692474,0
2008-01-16,18.22,19.406,18.212,19.012,10704014,0
2008-01-17,19.101,19.13,17.539,17.583,10537219,0
2008-01-18,17.707,17.934,17.088,17.242,9378491,0
2008-01-22,16.129,18.363,16.081,18.087,12580027,0
2008-01-23,16.622,20.305,16.622,19.622,12387546,0
2008-01-24,19.783,20.487,19.478,20.189,11048227,0
2008-01-25,20.422,21.34,19.956,20.478,11552553,0
2008-01-28,20.385,21.374,20.189,21.374,7978093,0
2008-01-29,21.557,22.507,21.139,22.399,8328289,0
2008-01-30,22.257,22.697,21.725,21.868,9075154,0
2008-01-31,21.521,22.991,20.69,22.614,11952555,0
2008-02-01,22.921,23.216,22.534,23.116,6592059,0
2008-02-04,23.116,23.116,22.409,22.552,7577658,0
2008-02-05,21.831,22.334,21.699,21.78,6178810,0
2008-02-06,21.472,21.823,20.737,21.284,9097834,0
2008-02-07,20.747,21.925,20.747,21.743,6795201,0
2008-02-08,21.663,21.762,20.504,20.853,9105215,0
2008-02-11,20.89,20.953,20.251,20.673,5430500,0
2008-02-12,20.773,21.681,20.773,21.302,5752924,0
2008-02-13,21.511,21.699,20.727,21.195,5673782,0
2008-02-14,21.167,21.167,20.441,20.504,5796874,0
2008-02-15,20.478,20.727,20.055,20.603,6107405,0
2008-02-19,20.809,20.996,20.064,20.223,5114913,0
2008-02-20,20.008,21.025,19.847,20.872,6178239,0
2008-02-21,20.909,21.106,20.161,20.198,4493044,0
2008-02-22,20.305,20.79,19.885,20.764,4786156,0
2008-02-25,20.69,20.872,20.071,20.764,7793181,0
2008-02-26,20.649,21.106,20.478,20.835,6457362,0
2008-02-27,20.666,21.268,20.487,20.863,4606504,0
2008-02-28,20.673,20.844,19.676,19.714,6690637,0
2008-02-29,19.561,19.561,18.96,19.046,11181481,0
2008-03-03,18.986,19.012,18.348,18.499,7486607,0
2008-03-04,18.354,18.796,17.825,18.699,10580196,0
2008-03-05,18.95,19.326,18.624,18.813,8285308,0
2008-03-06,18.556,18.708,17.908,17.944,6494176,0
2008-03-07,17.834,18.761,17.656,18.293,7358466,0
2008-03-10,18.348,18.508,17.63,17.934,9816242,0
2008-03-11,19.309,19.694,18.455,19.694,9991448,0
2008-03-12,19.767,20.529,19.201,19.201,9010827,0
2008-03-13,18.34,19.506,18.194,19.326,10401255,0
2008-03-14,19.003,19.478,17.916,18.194,13399126,0
2008-03-17,17.725,18.445,17.018,17.52,16496240,0
2008-03-18,18.041,18.418,17.376,17.978,16786899,0
2008-03-19,18.139,18.822,18.041,18.33,15771293,0
2008-03-20,18.354,19.561,18.266,19.515,11768068,0
2008-03-24,19.561,20.773,19.561,19.894,8901823,0
2008-03-25,20.008,20.046,19.379,19.855,6699916,0
2008-03-26,19.478,19.724,18.418,19.028,7172139,0
2008-03-27,19.037,19.318,18.427,18.48,8261944,0
2008-03-28,18.537,18.777,17.602,17.656,6908510,0
2008-03-31,17.81,18.22,17.555,17.745,6726520,0
2008-04-01,18.087,19.396,18.087,19.272,11795931,0
2008-04-02,19.515,20.385,19.371,19.506,9000382,0
2008-04-03,19.344,19.694,18.717,19.596,7173264,0
2008-04-04,19.658,19.658,18.725,18.786,5410874,0
2008-04-07,19.101,19.354,18.786,19.003,6096082,0
2008-04-08,18.832,18.876,18.284,18.436,5245283,0
2008-04-09,18.464,18.679,18.069,18.132,3787088,0
2008-04-10,17.969,18.508,17.672,17.934,8694611,0
2008-04-11,17.745,18.22,17.62,17.762,8159723,0
2008-04-14,17.44,17.762,16.648,16.674,12984834,0
2008-04-15,17.707,18.499,17.475,18.079,16929982,0
2008-04-16,18.401,18.48,17.825,18.239,9968229,0
2008-04-17,18.156,19.638,18.156,19.488,9379308,0
2008-04-18,19.885,20.342,19.344,19.406,11271131,0
2008-04-21,19.336,19.344,18.581,18.859,7264040,0
2008-04-22,18.445,18.903,18.418,18.708,6848708,0
2008-04-23,18.598,18.804,18.175,18.354,7094955,0
2008-04-24,18.48,19.767,18.32,19.638,11974757,0
2008-04-25,19.913,20.036,19.253,19.962,9687903,0
2008-04-28,20.055,20.216,19.658,20.017,5577178,0
2008-04-29,20.071,20.207,19.8,20.081,5852557,0
2008-04-30,20.1,20.297,19.658,19.694,6331957,0
2008-05-01,19.818,20.809,19.724,20.478,8358115,0
2008-05-02,20.782,21.84,20.737,21.088,8880888,0
2008-05-05,21.034,21.078,20.512,20.564,7318947,0
2008-05-06,19.956,20.717,19.885,20.538,8680265,0
2008-05-07,20.512,20.666,20.081,20.09,3144443,0
2008-05-08,19.791,19.865,18.913,19.281,8035798,0
2008-05-09,19.281,19.638,18.77,19.02,7800149,0
2008-05-12,19.111,19.569,19.056,19.532,5049684,0
2008-05-13,19.423,19.588,19.111,19.253,7244511,0
2008-05-14,19.138,19.253,18.777,19.02,10142485,0
2008-05-15,19.003,19.157,18.804,19.157,7269006,0
2008-05-16,18.804,18.822,18.031,18.123,11114113,0
2008-05-19,18.139,18.212,17.664,17.707,10069353,0
2008-05-20,17.646,17.934,17.456,17.725,11844395,0
2008-05-21,17.825,17.88,16.927,16.98,13551963,0
2008-05-22,17.036,17.52,17.018,17.198,8570276,0
2008-05-23,17.096,17.242,16.722,16.764,7587900,0
2008-05-27,16.793,17.179,16.748,17.105,8104716,0
2008-05-28,17.224,17.242,15.866,16.245,20185891,0
2008-05-29,16.073,16.865,16.019,16.683,9555385,0
2008-05-30,16.793,16.837,15.986,16.011,8814596,0
2008-06-02,15.919,16.149,15.464,15.535,19558848,0
2008-06-03,15.596,15.714,14.699,14.985,21845093,0
2008-06-04,15.05,15.191,14.528,14.762,18355177,0
2008-06-05,14.656,15.04,14.6,14.861,9731737,0
2008-06-06,14.671,14.671,13.745,13.881,18093760,0
2008-06-09,14.015,14.107,12.66,12.884,24484687,0
2008-06-10,12.568,14.059,12.543,12.939,22581422,0
2008-06-11,12.983,13.083,12.129,12.3,18755078,0
2008-06-12,12.526,12.893,11.889,12.12,19693516,0
2008-06-13,12.165,12.463,11.115,11.931,20986621,0
2008-06-16,11.879,12.795,11.743,12.353,18327425,0
2008-06-17,12.379,12.577,11.402,11.437,19390318,0
2008-06-18,10.809,10.819,9.659,10.242,45940547,0
2008-06-19,10.313,10.332,9.2717,10.042,36262807,0
2008-06-20,9.569,10.872,9.2814,10.081,32145901,0
2008-06-23,10.17,10.225,9.517,9.765,15416302,0
2008-06-24,9.747,10.511,9.535,10.205,23968818,0
2008-06-25,10.271,10.881,10.252,10.405,27430471,0
2008-06-26,10.242,10.414,9.891,10.008,17614608,0
2008-06-27,9.966,10.081,9.4328,9.688,18117511,0
2008-06-30,9.688,9.93,9.2629,9.804,22359808,0
2008-07-01,9.669,10.414,9.527,10.414,28836396,0
2008-07-02,10.611,10.944,9.4511,9.517,24737533,0
2008-07-03,9.721,9.93,8.8589,9.2629,18002535,0
2008-07-07,9.3798,9.872,8.4367,8.6613,28503458,0
2008-07-08,8.7061,9.983,8.5537,9.84,28047569,0
2008-07-09,9.831,10.359,8.5803,8.6252,23197393,0
2008-07-10,8.6252,8.9763,8.3199,8.5173,19973666,0
2008-07-11,8.0864,8.1491,7.5381,7.6728,27518336,0
2008-07-14,7.7988,7.9335,6.3346,6.4063,36643200,0
2008-07-15,6.0645,7.0169,5.7594,6.1816,51713111,0
2008-07-16,6.415,7.2235,6.1275,7.1967,48918466,0
2008-07-17,7.978,8.9763,7.2686,8.7959,56515352,0
2008-07-18,9.2007,9.4239,8.5537,9.083,36141515,0
2008-07-21,9.4879,9.84,9.1743,9.3448,36364235,0
2008-07-22,7.5741,10.377,7.035,10.242,76541211,0
2008-07-23,10.127,11.661,9.93,10.601,24641816,0
2008-07-24,10.262,10.655,8.8505,9.1284,31717077,0
2008-07-25,8.7512,8.9573,7.9516,8.1579,36010803,0
2008-07-28,8.1313,8.5354,7.7718,7.7988,24125357,0
2008-07-29,7.9877,8.6071,7.7807,8.5537,22585373,0
2008-07-30,8.9847,9.4978,8.3017,8.7512,25614798,0
2008-07-31,8.4997,8.9301,8.3647,8.5173,13624389,0
2008-08-01,8.4726,8.8771,8.2391,8.5624,17630516,0
2008-08-04,8.5624,8.6613,8.0864,8.4367,14158608,0
2008-08-05,8.742,9.0473,8.5537,8.9227,16465862,0
2008-08-06,8.8857,9.1843,8.3827,9.1105,22019739,0
2008-08-07,8.76,9.2629,8.3647,8.5086,25804255,0
2008-08-08,8.5354,8.8319,8.3736,8.6613,21059079,0
2008-08-11,8.6522,9.2629,8.6252,8.967,16293464,0
2008-08-12,8.7874,8.904,7.8616,8.1401,20136052,0
2008-08-13,8.068,8.068,7.1967,7.5113,28154062,0
2008-08-14,7.4842,8.1132,7.4572,7.978,13160305,0
2008-08-15,7.978,8.4997,7.9335,8.1759,11133179,0
2008-08-18,8.248,8.248,7.5649,7.5922,16678905,0
2008-08-19,7.5832,7.61,7.2955,7.4483,19637573,0
2008-08-20,7.4842,7.7718,7.2507,7.6818,17031873,0
2008-08-21,7.4842,7.7447,7.2866,7.3226,15094421,0
2008-08-22,7.5741,7.6369,7.2058,7.6188,11536148,0
2008-08-25,7.3044,7.5471,7.2776,7.3496,11084289,0
2008-08-26,7.3762,7.5202,7.3313,7.5113,12226835,0
2008-08-27,7.4212,7.7091,7.4125,7.61,8663589,0
2008-08-28,7.7628,8.0235,7.601,8.0145,11817572,0
2008-08-29,7.8527,8.5803,7.8166,8.3289,14293449,0
2008-09-02,9.3272,9.946,9.101,9.93,40527520,0
2008-09-03,9.794,10.081,9.569,9.881,21030680,0
2008-09-04,9.678,9.999,9.4239,9.4328,16610653,0
2008-09-05,9.1369,9.975,9.0743,9.966,17158830,0
2008-09-08,11.365,12.624,10.298,10.999,45159926,0
2008-09-09,10.737,11.229,10.35,10.377,26383060,0
2008-09-10,10.637,10.771,9.721,10.101,19339597,0
2008-09-11,9.218,10.062,9.1284,9.993,20305870,0
2008-09-12,9.721,10.538,9.659,10.502,17219938,0
2008-09-15,9.593,10.872,9.4422,9.993,31507244,0
2008-09-16,9.2094,10.637,9.2094,10.548,30013407,0
2008-09-17,10.304,10.493,9.2893,9.765,26550397,0
2008-09-18,10.062,13.118,8.7874,13.118,46258687,0
2008-09-19,17.161,17.791,13.9,17.791,34933115,0
2008-09-22,16.351,16.351,13.917,14.015,11923832,0
2008-09-23,13.755,13.755,12.33,12.33,11601612,0
2008-09-24,12.75,12.75,11.365,11.698,8941057,0
2008-09-25,12.398,12.874,11.842,12.443,8470704,0
2008-09-26,11.591,13.288,11.229,12.577,8780528,0
2008-09-29,12.049,12.129,7.4125,7.4125,26553757,0
2008-09-30,8.9763,9.688,8.3559,8.6252,18947247,0
2008-10-01,8.8411,10.042,8.76,9.3892,22736712,0
2008-10-02,9.881,12.21,9.697,10.646,14689236,0
2008-10-03,12.344,13.027,10.836,12.147,16915438,0
2008-10-06,10.79,11.447,9.93,10.898,15561656,0
2008-10-07,11.008,11.195,9.4879,9.559,11176600,0
2008-10-08,9.1465,10.196,8.76,8.76,11906742,0
2008-10-09,9.3173,9.3173,6.7205,6.8286,29057982,0
2008-10-10,6.2802,8.76,6.2534,8.2119,26150163,0
2008-10-13,9.774,9.946,7.4125,7.9428,18028071,0
2008-10-14,9.774,10.405,7.4125,10.127,26840727,0
2008-10-15,9.831,10.73,9.55,10.486,19166053,0
2008-10-16,10.449,10.558,8.9847,10.298,17199419,0
2008-10-17,9.821,10.332,9.3532,9.678,16241501,0
2008-10-20,10.062,10.071,9.2541,9.559,10805117,0
2008-10-21,9.2629,10.332,9.0648,10.144,14647619,0
2008-10-22,9.4328,10.042,9.335,9.64,16146992,0
2008-10-23,9.631,9.64,8.1672,8.7959,17619813,0
2008-10-24,7.1879,8.769,7.1879,8.0324,15778976,0
2008-10-27,7.9962,9.4239,7.9962,8.9394,15036546,0
2008-10-28,9.3892,10.511,9.2007,10.424,16297539,0
2008-10-29,10.313,11.106,10.052,10.205,16232628,0
2008-10-30,10.737,10.781,9.478,9.747,11028265,0
2008-10-31,9.612,10.242,9.612,9.966,10894849,0
2008-11-03,9.794,10.637,9.747,10.577,7566141,0
2008-11-04,10.781,11.355,10.655,11.239,12508592,0
2008-11-05,11.581,11.646,10.196,10.323,11437921,0
2008-11-06,10.136,10.646,9.4328,9.55,11945772,0
2008-11-07,9.756,9.956,9.3272,9.847,8509361,0
2008-11-10,10.034,10.205,9.3798,9.593,6543076,0
2008-11-11,9.3448,9.784,9.1284,9.2717,8576329,0
2008-11-12,9.1284,9.545,8.5537,8.6613,11580400,0
2008-11-13,8.6883,9.4422,8.0864,9.415,12627325,0
2008-11-14,9.1284,9.569,8.6701,8.6883,8435065,0
2008-11-17,8.7152,8.8319,8.0864,8.1401,12378487,0
2008-11-18,8.2301,8.7783,7.9696,8.6166,12845285,0
2008-11-19,8.4905,8.6972,7.7988,7.8347,13383664,0
2008-11-20,7.7359,7.9335,6.7565,6.8823,18844518,0
2008-11-21,7.1879,7.3226,6.1544,7.1431,20951326,0
2008-11-24,7.8616,8.4726,7.2147,8.4275,14896990,0
2008-11-25,8.5624,8.7512,7.8616,8.4547,11241642,0
2008-11-26,8.1579,9.0294,8.0411,8.9847,8773227,0
2008-11-28,8.949,9.2989,8.8949,9.1552,3805267,0
2008-12-01,8.8949,8.9763,7.5113,7.61,10752948,0
2008-12-02,7.9516,8.4006,7.5202,8.3109,11125004,0
2008-12-03,7.8078,8.9847,7.7988,8.9301,11762758,0
2008-12-04,8.5803,9.4239,8.4817,8.7241,13745679,0
2008-12-05,8.4817,8.805,8.0504,8.5893,16996869,0
2008-12-08,8.805,9.0743,8.4726,8.967,11400588,0
2008-12-09,8.742,8.967,8.0864,8.1853,12038335,0
2008-12-10,8.3109,8.4457,7.8256,8.0594,8563708,0
2008-12-11,8.0324,8.1672,7.4125,7.4572,9730301,0
2008-12-12,7.1967,8.0145,7.1879,7.9602,9016368,0
2008-12-15,7.9696,7.9696,7.2326,7.4212,6951570,0
2008-12-16,7.5832,7.8434,7.4572,7.8166,13129715,0
2008-12-17,7.718,8.0235,7.5021,7.8798,10562492,0
2008-12-18,7.978,8.0953,7.4572,7.5113,9066397,0
2008-12-19,7.7447,8.0864,7.2058,7.2507,12482678,0
2008-12-22,7.2866,7.5291,7.2507,7.3673,11859049,0
2008-12-23,7.4212,7.6369,7.1518,7.2955,9029353,0
2008-12-24,7.3136,7.4842,7.2415,7.4125,2558512,0
2008-12-26,7.4842,7.5381,7.2597,7.4037,3249485,0
2008-12-29,7.4037,7.4572,7.0439,7.1338,6302072,0
2008-12-30,7.1879,7.2955,6.9452,7.0887,7478807,0
2008-12-31,7.0439,7.1967,6.7385,7.1518,10785853,0
2009-01-02,7.2955,7.7898,7.1786,7.7359,9924617,0
2009-01-05,7.6188,8.1491,7.5471,7.8347,13369099,0
2009-01-06,7.9602,7.9962,7.6369,7.9335,8655057,0
2009-01-07,7.6818,7.6818,7.0081,7.1068,12563062,0
2009-01-08,7.0529,7.1786,6.9539,6.9989,10085289,0
2009-01-09,7.0801,7.0981,6.3792,6.4419,12379962,0
2009-01-12,6.4781,6.595,6.1996,6.3072,13588150,0
2009-01-13,6.2354,6.5227,6.0199,6.4781,15257393,0
2009-01-14,6.2174,6.3792,6.0557,6.1544,13484126,0
2009-01-15,6.1636,6.1636,5.364,5.4807,19483576,0
2009-01-16,5.7054,5.8401,5.2201,5.4536,18567632,0
2009-01-20,5.0315,5.211,4.1328,4.1328,31199551,0
2009-01-21,4.3038,4.5105,3.9983,4.4475,25274340,0
2009-01-22,4.3754,4.4475,3.72,3.8185,20405165,0
2009-01-23,3.6385,4.2676,3.5937,4.1601,13696396,0
2009-01-26,4.4116,4.4116,3.5937,3.6838,14168586,0
2009-01-27,4.0519,4.178,3.6028,3.6656,14631376,0
2009-01-28,4.0431,4.2497,3.8723,4.097,22933036,0
2009-01-29,4.0342,4.0342,3.6478,3.72,16825796,0
2009-01-30,3.657,3.7826,3.0551,3.1087,21562862,0
2009-02-02,3.0551,3.0999,2.3987,2.6233,30088657,0
2009-02-03,2.8122,2.8391,2.2641,2.345,23928166,0
2009-02-04,2.3811,2.5065,2.1384,2.2461,17417774,0
2009-02-05,2.2461,2.875,2.1118,2.5428,32184853,0
2009-02-06,2.7225,4.0881,2.7042,3.7736,52865791,0
2009-02-09,4.2226,4.5282,3.8995,4.1686,36550644,0
2009-02-10,4.178,4.196,2.8484,2.9108,52474866,0
2009-02-11,3.1717,3.4051,3.0456,3.3062,29658914,0
2009-02-12,3.028,3.2433,2.8933,3.2078,23768579,0
2009-02-13,3.1449,3.3062,3.01,3.0369,14524778,0
2009-02-17,2.6774,2.9021,2.6774,2.7763,23378989,0
2009-02-18,2.929,3.0551,2.6324,2.6864,18974545,0
2009-02-19,2.6956,2.8212,2.3631,2.3719,12635918,0
2009-02-20,2.1925,2.7135,2.1118,2.5516,26492744,0
2009-02-23,2.7852,2.8303,2.3719,2.4169,18508908,0
2009-02-24,2.3899,3.0456,2.282,2.9561,31460710,0
2009-02-25,2.875,3.6838,2.5428,3.3783,43222519,0
2009-02-26,3.72,4.0164,3.2433,3.5399,42424902,0
2009-02-27,2.9649,3.5489,2.7852,3.0727,38495780,0
2009-03-02,2.8571,3.4141,2.8484,3.2078,22703063,0
2009-03-03,3.4141,3.5039,3.0636,3.0816,14958521,0
2009-03-04,3.2345,3.4051,3.0369,3.1628,13345025,0
2009-03-05,3.0456,3.1355,2.6057,2.7852,17752630,0
2009-03-06,2.8303,3.01,2.4797,2.6414,18708306,0
2009-03-09,2.6414,3.0008,2.5607,2.9381,18336906,0
2009-03-10,3.1087,3.4592,3.0999,3.3602,20595356,0
2009-03-11,3.5217,3.5937,3.0636,3.1717,19043409,0
2009-03-12,3.1177,3.4232,2.8571,3.3783,30998165,0
2009-03-13,3.4141,3.5937,3.2345,3.4953,15388851,0
2009-03-16,3.5937,3.8543,3.4232,3.4592,17990201,0
2009-03-17,3.4592,3.7287,3.3963,3.6749,14146734,0
2009-03-18,3.6209,4.4475,3.5133,4.4475,29249899,0
2009-03-19,4.6091,4.6632,3.8185,3.8995,22805859,0
2009-03-20,4.0069,4.025,3.4321,3.6118,19118327,0
2009-03-23,4.0164,4.1601,3.7916,4.0431,24599459,0
2009-03-24,3.8454,4.4206,3.8006,4.0342,22963818,0
2009-03-25,4.0519,4.4925,3.8633,4.214,19054672,0
2009-03-26,4.2497,4.4026,4.0069,4.0881,15507966,0
2009-03-27,3.917,4.2676,3.8816,3.8816,12855550,0
2009-03-30,3.6478,3.7736,3.5039,3.5039,13235104,0
2009-03-31,3.7106,3.8633,3.4953,3.8275,13210224,0
2009-04-01,3.7916,4.151,3.6838,3.9623,15057552,0
2009-04-02,4.2676,4.2949,3.8816,3.9983,15647924,0
2009-04-03,3.8903,4.097,3.6749,4.097,12734214,0
2009-04-06,3.7377,3.8816,3.6838,3.8006,12360859,0
2009-04-07,3.6385,3.72,3.5852,3.5852,9492096,0
2009-04-08,3.6478,3.6926,3.3062,3.4411,10534196,0
2009-04-09,3.9535,4.0164,3.4953,3.8723,27183176,0
2009-04-13,3.7916,4.6091,3.6749,4.5194,27496840,0
2009-04-14,4.5823,4.8248,4.178,4.2497,26955899,0
2009-04-15,4.178,4.5013,4.0431,4.4925,14712709,0
2009-04-16,4.645,6.3252,4.5013,6.0199,82352898,0
2009-04-17,6.0918,6.8286,5.5255,6.4958,69203082,0
2009-04-20,6.1544,6.1544,5.0764,5.211,32032553,0
2009-04-21,4.5013,5.876,4.3216,5.5166,59970053,0
2009-04-22,5.1661,6.2264,5.0585,5.211,47147521,0
2009-04-23,5.364,5.5255,4.6719,5.229,41822742,0
2009-04-24,5.2201,5.3459,4.5823,4.9957,55061965,0
2009-04-27,4.8427,4.9237,4.3576,4.4116,32076098,0
2009-04-28,4.2676,4.6719,4.025,4.2319,30147180,0
2009-04-29,4.4475,4.5463,4.0519,4.1868,29758838,0
2009-04-30,4.4116,4.4206,3.9084,4.0342,29508477,0
2009-05-01,3.9804,4.214,3.917,3.9446,16093271,0
2009-05-04,3.9623,5.0315,3.9535,4.9685,53080492,0
2009-05-05,4.7619,5.0134,4.5105,4.9325,33757580,0
2009-05-06,5.211,5.8853,4.8607,5.238,74129954,0
2009-05-07,5.8579,5.8853,4.5194,4.6988,47570766,0
2009-05-08,5.1035,5.93,4.3844,5.8674,75985745,0
2009-05-11,5.7054,5.8579,5.2739,5.3189,38862128,0
2009-05-12,5.4269,5.4807,4.5373,4.8067,40552927,0
2009-05-13,4.5105,4.6538,4.178,4.2226,37918976,0
2009-05-14,4.1328,4.7078,4.0881,4.4742,27441404,0
2009-05-15,4.4925,4.5463,4.2226,4.3576,25108041,0
2009-05-18,4.5105,4.9776,4.4384,4.8786,41271868,0
2009-05-19,4.7349,5.2833,4.6362,4.7078,36682510,0
2009-05-20,4.3754,4.8879,4.2856,4.3935,112662114,0
2009-05-21,3.5852,3.7916,3.5039,3.6838,635187018,0
2009-05-22,3.8454,3.8633,3.5758,3.6301,112985070,0
2009-05-26,3.5937,3.6118,3.2971,3.4411,124654067,0
2009-05-27,3.6028,3.7018,3.4953,3.5579,99571511,0
2009-05-28,3.6385,3.6749,3.3873,3.6118,73165085,0
2009-05-29,3.6301,3.7647,3.4953,3.7647,92040385,0
2009-06-01,3.7826,3.8095,3.5489,3.5852,65277084,0
2009-06-02,3.5852,3.6749,3.4772,3.5937,53248692,0
2009-06-03,3.6028,3.7106,3.5937,3.6301,43006446,0
2009-06-04,3.6301,3.7736,3.5937,3.6656,79358354,0
2009-06-05,3.7464,3.8006,3.5671,3.5937,57341469,0
2009-06-08,3.5852,3.6926,3.5579,3.657,36534855,0
2009-06-09,3.657,3.6926,3.6028,3.6478,24263899,0
2009-06-10,3.6656,3.6838,3.5671,3.5937,33304532,0
2009-06-11,3.7018,4.07,3.6749,3.9262,115654862,0
2009-06-12,3.9353,4.1601,3.917,4.0069,43062775,0
2009-06-15,3.9353,4.0519,3.8185,3.8903,52850215,0
2009-06-16,3.9353,3.9353,3.7647,3.8185,44199259,0
2009-06-17,3.7377,3.7647,3.4502,3.5852,64217768,0
2009-06-18,3.5937,3.7826,3.5937,3.6209,39244308,0
2009-06-19,3.6209,3.7464,3.5758,3.7106,72961460,0
2009-06-22,3.6656,3.7018,3.4232,3.4502,48077112,0
2009-06-23,3.4502,3.5217,3.2884,3.3783,36925498,0
2009-06-24,3.4861,3.5039,3.3873,3.4232,25895832,0
2009-06-25,3.3783,3.5579,3.3692,3.5579,34565489,0
2009-06-26,3.4953,3.5489,3.3873,3.5489,34140235,0
2009-06-29,3.5217,3.7106,3.468,3.657,35423377,0
2009-06-30,3.6926,3.72,3.4953,3.6301,26556033,0
2009-07-01,3.6301,3.6478,3.5489,3.5671,18265221,0
2009-07-02,3.5133,3.5489,3.3692,3.3692,26025015,0
2009-07-06,3.3873,3.5039,3.3692,3.4502,26539844,0
2009-07-07,3.4502,3.5311,3.3963,3.4411,27225825,0
2009-07-08,3.4592,3.5133,3.1895,3.3783,38849919,0
2009-07-09,3.4321,3.4953,3.3963,3.4502,21128468,0
2009-07-10,3.4321,3.5133,3.3873,3.5039,20577097,0
2009-07-13,3.5852,3.657,3.468,3.657,29108054,0
2009-07-14,3.6478,3.7377,3.5937,3.6749,28323567,0
2009-07-15,3.7287,3.8275,3.6838,3.7826,38016426,0
2009-07-16,3.7287,3.8185,3.6749,3.7916,23560430,0
2009-07-17,3.7736,3.7736,3.4953,3.6385,28909071,0
2009-07-20,3.6656,3.7106,3.6028,3.6301,27579063,0
2009-07-21,3.3153,3.3423,3.0187,3.0727,112421879,0
2009-07-22,3.0551,3.2971,2.9649,3.1449,54919492,0
2009-07-23,3.2253,3.3153,3.0816,3.2884,46254249,0
2009-07-24,3.2433,3.3423,3.1717,3.3153,22665029,0
2009-07-27,3.3333,3.6478,3.3153,3.6118,58612641,0
2009-07-28,3.6209,3.6385,3.4861,3.5133,11882157,0
2009-07-29,3.5217,3.6209,3.4502,3.4953,30520195,0
2009-07-30,3.6118,3.8454,3.5937,3.8006,61193152,0
2009-07-31,3.8095,4.0069,3.7554,3.9711,37375637,0
2009-08-03,3.8903,3.8995,3.8816,3.8995,66400,0
2009-08-04,3.8816,4.2497,3.8633,4.1149,51114737,0
2009-08-05,4.178,4.3216,4.1149,4.2497,51620048,0
2009-08-06,4.3487,4.3844,4.097,4.1328,55427667,0
2009-08-07,4.2676,4.4925,4.2226,4.4295,47736723,0
2009-08-10,4.4295,4.5734,4.3127,4.4654,40477721,0
2009-08-11,4.4384,4.4475,4.2226,4.2769,38239526,0
2009-08-12,4.2319,4.3754,4.1868,4.3308,32475534,0
2009-08-13,4.6632,4.744,4.4295,4.6719,73647493,0
2009-08-14,4.8337,5.211,4.7261,5.0674,100705409,0
2009-08-17,4.7619,4.9057,4.6719,4.7168,47672762,0
2009-08-18,4.8067,5.0044,4.744,4.8879,47280950,0
2009-08-19,4.7978,5.211,4.7349,4.9505,43018386,0
2009-08-20,4.9144,5.0764,4.816,4.9325,47176178,0
2009-08-21,5.0585,5.3099,5.0224,5.265,58232671,0
2009-08-24,5.4089,5.4897,5.0764,5.1211,55199101,0
2009-08-25,5.2833,5.3818,5.1393,5.238,49369571,0
2009-08-26,5.2922,5.3907,5.1484,5.2471,47855475,0
2009-08-27,5.265,5.3459,5.0674,5.3189,45082779,0
2009-08-28,5.4269,5.4627,5.2922,5.364,30825263,0
2009-08-31,5.2739,5.3459,5.1934,5.265,38572897,0
2009-09-01,5.1934,5.3999,4.9505,4.9776,62009136,0
2009-09-02,4.8879,4.9416,4.6362,4.6632,55069541,0
2009-09-03,4.7887,4.8786,4.6632,4.6988,46316073,0
2009-09-04,4.7349,4.9957,4.7168,4.9685,32271910,0
2009-09-08,5.1211,5.157,4.9598,5.0315,22262617,0
2009-09-09,5.0405,5.1124,4.9598,5.0854,26197396,0
2009-09-10,5.0764,5.0944,4.9685,5.0315,19430521,0
2009-09-11,5.0405,5.0764,4.9144,4.9505,23846391,0
2009-09-14,4.8696,4.9598,4.7887,4.9598,25497242,0
2009-09-15,5.0315,5.5703,4.9416,5.4447,76344136,0
2009-09-16,5.4716,6.0466,5.3727,5.7411,89152478,0
2009-09-17,5.7594,6.1186,5.5074,5.6331,75871593,0
2009-09-18,5.6962,5.7325,5.4089,5.5074,54356548,0
2009-09-21,5.5074,5.984,5.4988,5.8674,47411789,0
2009-09-22,6.0288,6.1636,5.9388,6.1186,43246100,0
2009-09-23,6.1996,6.2085,5.9027,5.9027,32140106,0
2009-09-24,5.9569,5.9926,5.5794,5.7231,44416247,0
2009-09-25,5.5794,5.7679,5.5703,5.7142,30935001,0
2009-09-28,5.7411,5.9121,5.7054,5.9121,26489872,0
2009-09-29,5.9569,6.0377,5.786,5.7954,38544166,0
2009-09-30,5.8401,5.876,5.4356,5.5794,53341667,0
2009-10-01,5.5346,5.6512,5.3099,5.364,47936802,0
2009-10-02,5.1661,5.5074,5.0044,5.2022,40301677,0
2009-10-05,5.3099,5.4536,5.265,5.355,30150372,0
2009-10-06,5.4897,5.5974,5.238,5.3008,43366251,0
2009-10-07,5.265,5.3999,5.1841,5.3907,22969385,0
2009-10-08,5.4988,5.5346,5.3278,5.3369,29477562,0
2009-10-09,5.3369,5.364,5.2739,5.3459,21353599,0
2009-10-12,5.3818,5.4716,5.3459,5.3907,17687948,0
2009-10-13,5.418,5.4988,5.3099,5.355,38218683,0
2009-10-14,5.4627,5.5527,5.3189,5.4716,58865892,0
2009-10-15,5.418,5.5703,5.3369,5.4716,39273750,0
2009-10-16,5.3727,5.4269,5.238,5.238,29226881,0
2009-10-19,5.2833,5.3008,5.0764,5.1211,35218435,0
2009-10-20,4.9776,5.4897,4.9505,5.2201,93641200,0
2009-10-21,5.1035,5.4089,5.1035,5.1304,48189109,0
2009-10-22,5.157,5.265,4.9863,5.2201,39005883,0
2009-10-23,5.3008,5.3008,4.8965,4.9685,46216510,0
2009-10-26,4.9598,5.0224,4.5282,4.5823,54122829,0
2009-10-27,4.5373,4.7078,4.4206,4.5554,50816877,0
2009-10-28,4.6002,4.6091,4.3038,4.3308,65305333,0
2009-10-29,4.4565,4.6811,4.4384,4.6538,52275007,0
2009-10-30,4.6272,4.645,4.3127,4.3487,45723846,0
2009-11-02,4.4116,4.5282,4.2319,4.2949,42831864,0
2009-11-03,4.2497,4.4565,4.178,4.3487,38618949,0
2009-11-04,4.4654,4.5105,4.178,4.196,34854550,0
2009-11-05,4.2591,4.3666,4.142,4.3216,34141376,0
2009-11-06,4.2319,4.3935,4.2046,4.2676,26966397,0
2009-11-09,4.3487,4.4742,4.2591,4.4565,34992498,0
2009-11-10,4.4295,4.4925,4.2769,4.3396,23129720,0
2009-11-11,4.3576,4.4925,4.3038,4.3308,25580910,0
2009-11-12,4.3308,4.4565,4.2591,4.2856,38326868,0
2009-11-13,4.2949,4.3935,4.2591,4.3396,26592709,0
2009-11-16,4.4026,4.5282,4.3576,4.4295,33016311,0
2009-11-17,4.4206,4.7349,4.3844,4.6538,42495182,0
2009-11-18,4.6988,5.0044,4.5823,4.8427,62374688,0
2009-11-19,4.7887,4.8879,4.7531,4.8067,43894599,0
2009-11-20,4.7709,4.9598,4.7531,4.8965,39066282,0
2009-11-23,4.9505,5.229,4.8607,5.1124,41111624,0
2009-11-24,5.1035,5.256,5.0044,5.157,32219130,0
2009-11-25,5.229,5.256,5.1661,5.211,21589190,0
2009-11-27,5.0044,5.1751,4.9416,5.0134,18294435,0
2009-11-30,5.0224,5.2739,5.0224,5.265,35238587,0
2009-12-01,5.3099,5.3818,5.0854,5.1934,38339307,0
2009-12-02,5.211,5.3727,5.1934,5.256,33657024,0
2009-12-03,5.3278,5.3727,4.9237,4.9416,40128226,0
2009-12-04,5.1211,5.1393,4.9957,5.1304,32901688,0
2009-12-07,5.0764,5.0944,4.9776,5.0674,30795342,0
2009-12-08,4.9598,5.1484,4.9057,5.1124,29092226,0
2009-12-09,5.1304,5.1304,4.9776,4.9957,17346452,0
2009-12-10,5.0134,5.0315,4.9057,4.9685,22187517,0
2009-12-11,4.9957,5.0134,4.9325,5.0134,12103193,0
2009-12-14,5.0044,5.0315,4.9416,5.0134,16243562,0
2009-12-15,4.9416,5.0134,4.7887,4.7978,25169331,0
2009-12-16,4.8337,4.8965,4.7619,4.7887,21527569,0
2009-12-17,4.7168,4.9505,4.69,4.7887,18268195,0
2009-12-18,4.8427,4.9416,4.7978,4.8965,28492625,0
2009-12-21,4.8965,4.9325,4.8879,4.9237,12904839,0
2009-12-22,4.9325,4.9776,4.9144,4.9776,9612191,0
2009-12-23,4.9598,4.9776,4.816,4.8337,8506159,0
2009-12-24,4.8427,4.9057,4.816,4.8786,3678620,0
2009-12-28,4.8786,4.9237,4.7797,4.8067,10066942,0
2009-12-29,4.8067,4.8427,4.7978,4.816,8947980,0
2009-12-30,4.7709,4.8248,4.7349,4.7797,11550213,0
2009-12-31,4.7797,4.7978,4.6538,4.7531,10663363,0
2010-01-04,4.816,4.9144,4.7887,4.8696,13083029,0
2010-01-05,4.816,5.0405,4.816,5.0315,26354759,0
2010-01-06,5.0405,5.1124,4.9863,5.0944,24948278,0
2010-01-07,5.0854,5.5886,5.0493,5.5435,46110276,0
2010-01-08,5.5255,5.6512,5.4536,5.5527,28913356,0
2010-01-11,5.6331,5.7231,5.4536,5.6783,30531297,0
2010-01-12,5.6245,5.7054,5.5703,5.6153,36698886,0
2010-01-13,5.5886,5.8223,5.4627,5.7142,45694984,0
2010-01-14,5.6962,5.9027,5.6604,5.8853,35478686,0
2010-01-15,5.8401,5.8853,5.6331,5.8579,31723177,0
2010-01-19,5.7594,5.8939,5.7142,5.8489,25594489,0
2010-01-20,5.8044,6.0557,5.7594,6.0466,36459877,0
2010-01-21,6.0918,6.532,6.0736,6.1636,90611216,0
2010-01-22,6.1095,6.1544,5.8307,5.93,54118094,0
2010-01-25,5.93,6.0108,5.6604,5.8853,37995673,0
2010-01-26,5.6153,5.813,5.4447,5.4627,75155391,0
2010-01-27,5.4356,5.6962,5.4356,5.5435,42839833,0
2010-01-28,5.7054,5.8853,5.5617,5.7772,43302622,0
2010-01-29,5.8307,5.9027,5.6783,5.7054,32312434,0
2010-02-01,5.7594,5.984,5.7411,5.9659,33998252,0
2010-02-02,6.0108,6.0918,5.8401,5.9121,39700506,0
2010-02-03,5.8223,5.8853,5.6426,5.7411,38255776,0
2010-02-04,5.6876,5.6962,5.418,5.4988,45790527,0
2010-02-05,5.5074,5.6064,5.3099,5.5527,27618473,0
2010-02-08,5.5527,5.786,5.4447,5.5974,28109020,0
2010-02-09,5.6783,5.7954,5.6153,5.6512,24376502,0
2010-02-10,5.6331,5.8223,5.6153,5.7142,20165111,0
2010-02-11,5.7679,5.8489,5.7142,5.7325,21911826,0
2010-02-12,5.6783,5.7411,5.5794,5.7054,24616403,0
2010-02-16,5.7594,5.9748,5.7142,5.948,19786808,0
2010-02-17,5.984,6.0199,5.7679,5.8044,18388525,0
2010-02-18,5.7594,5.8044,5.6694,5.7679,21082742,0
2010-02-19,5.7503,5.948,5.7411,5.9027,16120827,0
2010-02-22,5.93,6.1722,5.9027,6.1186,26405374,0
2010-02-23,6.0466,6.0736,5.8401,5.8674,23211289,0
2010-02-24,5.8853,6.0199,5.8674,5.9659,22499627,0
2010-02-25,5.8401,5.9027,5.7503,5.876,20927185,0
2010-02-26,5.876,6.0827,5.8401,6.0645,22103088,0
2010-03-01,6.0736,6.1364,5.8853,5.9748,18132528,0
2010-03-02,5.9926,6.0645,5.8939,5.9388,18039000,0
2010-03-03,5.9388,6.0108,5.9209,5.948,14354378,0
2010-03-04,5.93,6.0199,5.9121,5.9926,13173726,0
2010-03-05,6.0557,6.1544,6.0108,6.1459,21004319,0
2010-03-08,6.1275,6.3072,6.1275,6.2713,21161525,0
2010-03-09,6.2264,6.2894,6.0736,6.2085,25594024,0
2010-03-10,6.2984,6.8465,6.2354,6.55,45366080,0
2010-03-11,6.595,6.7026,6.5139,6.6308,27744436,0
2010-03-12,6.7476,6.7744,6.532,6.595,32278295,0
2010-03-15,6.5678,6.6308,6.3881,6.4958,22234880,0
2010-03-16,6.5589,6.7654,6.4781,6.7476,24861430,0
2010-03-17,6.8286,6.9719,6.7835,6.9183,28074855,0
2010-03-18,6.9452,6.9539,6.595,6.7385,29633404,0
2010-03-19,6.7835,6.8286,6.5769,6.6308,25218078,0
2010-03-22,6.55,6.8643,6.4328,6.8465,22038806,0
2010-03-23,6.8465,6.9539,6.7385,6.9452,25663389,0
2010-03-24,6.9001,7.0981,6.8465,7.0529,30037003,0
2010-03-25,7.1608,7.2326,6.8733,6.9091,39364653,0
2010-03-26,6.9633,7.1068,6.7924,6.8553,25157427,0
2010-03-29,6.9091,6.99,6.7565,6.8643,19761304,0
2010-03-30,6.8371,6.8733,6.7385,6.8465,14184066,0
2010-03-31,6.7835,7.0801,6.7565,7.0529,23959683,0
2010-04-01,7.0981,7.1338,6.8823,6.9813,23189262,0
2010-04-05,7.1248,7.3673,7.0439,7.3587,31690815,0
2010-04-06,7.3496,7.9154,7.3313,7.6818,64823889,0
2010-04-07,7.7538,7.9962,7.4483,7.5202,60677750,0
2010-04-08,7.4572,7.7988,7.3673,7.7269,36207175,0
2010-04-09,7.7718,7.8256,7.6369,7.718,19754766,0
2010-04-12,7.7091,8.0145,7.7091,7.8527,55421352,0
2010-04-13,7.6728,7.7807,7.4935,7.4935,42627828,0
2010-04-14,7.646,7.9962,7.5832,7.9245,40812454,0
2010-04-15,7.9065,7.9696,7.5922,7.6642,43525169,0
2010-04-16,7.7269,7.7269,7.1967,7.4572,61589069,0
2010-04-19,7.3673,7.5832,7.2235,7.4842,33255180,0
2010-04-20,7.4125,7.9065,7.1879,7.9065,65222315,0
2010-04-21,7.7447,8.3827,7.6369,7.8976,67679060,0
2010-04-22,7.7718,8.0411,7.6998,7.9877,31281690,0
2010-04-23,7.9894,8.2142,7.9083,8.0432,30800899,0
2010-04-26,8.0411,8.1221,7.7269,7.8078,0,0
2010-04-27,7.7447,7.8166,7.5202,7.5741,44205301,0
2010-04-28,7.6909,7.8527,7.5832,7.6282,24877494,0
2010-04-29,7.6909,7.8347,7.5741,7.7718,27677220,0
2010-04-30,7.718,7.9877,7.6728,7.9428,33799745,0
2010-05-03,7.9516,8.0504,7.8256,7.9428,23256187,0
2010-05-04,7.8256,7.9335,7.6369,7.7091,28112913,0
2010-05-05,7.5471,7.9245,7.3673,7.7898,27525526,0
2010-05-06,7.7359,7.8616,6.8194,7.3762,48456024,0
2010-05-07,7.4125,7.5291,6.9633,7.1786,51878157,0
2010-05-10,7.5562,7.7807,7.4572,7.646,32146386,0
2010-05-11,7.4393,7.9602,7.4393,7.7898,35757543,0
2010-05-12,7.8527,7.978,7.8256,7.9154,23213173,0
2010-05-13,7.8798,8.0504,7.8347,7.8527,19460127,0
2010-05-14,7.646,7.646,7.2686,7.4212,38115022,0
2010-05-17,7.4125,7.5021,7.1518,7.4305,30097411,0
2010-05-18,7.5381,7.5649,6.8914,7.1158,32003806,0
2010-05-19,7.0439,7.1967,6.8286,7.026,40931577,0
2010-05-20,6.7565,6.8286,6.5049,6.5139,44538268,0
2010-05-21,6.3612,6.7565,6.2894,6.7117,47665854,0
2010-05-24,6.7205,6.7296,6.469,6.469,22465066,0
2010-05-25,6.2264,6.7205,6.1544,6.6936,40032250,0
2010-05-26,6.8371,6.8643,6.6128,6.6488,26173235,0
2010-05-27,6.8286,7.0887,6.6936,7.0801,25616702,0
2010-05-28,7.1068,7.1338,6.8194,6.8553,18475558,0
2010-06-01,6.7744,6.9091,6.6308,6.6308,19189447,0
2010-06-02,6.7205,6.9091,6.6669,6.9091,15177890,0
2010-06-03,6.9633,7.0529,6.8194,6.8643,14670876,0
2010-06-04,6.6396,6.7117,6.3522,6.4063,28557583,0
2010-06-07,6.46,6.5678,6.1816,6.2085,22963373,0
2010-06-08,6.2713,6.3881,6.0918,6.3792,38884105,0
2010-06-09,6.451,6.469,6.0557,6.1005,33960533,0
2010-06-10,6.2174,6.4328,6.1636,6.4328,26027515,0
2010-06-11,6.3522,6.3522,6.1544,6.3433,21643810,0
2010-06-14,6.415,6.532,6.2713,6.4328,23244363,0
2010-06-15,6.4781,6.6218,6.3346,6.595,18749069,0
2010-06-16,6.4958,6.5411,6.3612,6.4328,23895001,0
2010-06-17,6.4781,6.487,6.3346,6.4243,22179740,0
2010-06-18,6.415,6.4781,6.3346,6.4243,16428213,0
2010-06-21,6.5227,6.595,6.3881,6.4419,21679288,0
2010-06-22,6.4781,6.4781,6.2894,6.2894,18627422,0
2010-06-23,6.2984,6.4063,6.1996,6.3522,19334644,0
2010-06-24,6.2894,6.3346,6.0918,6.1186,25707041,0
2010-06-25,6.2264,6.2802,6.0645,6.2802,26930801,0
2010-06-28,6.2444,6.4063,6.2354,6.3612,20644204,0
2010-06-29,6.2444,6.2802,5.9926,6.0736,32995956,0
2010-06-30,6.0736,6.2178,5.8846,5.9117,19420382,0
2010-07-01,5.9209,6.0645,5.5886,5.7411,30753711,0
2010-07-02,5.7411,5.8307,5.4988,5.6064,20957850,0
2010-07-06,5.7054,5.9209,5.6783,5.7594,24091155,0
2010-07-07,5.7594,5.9659,5.7142,5.948,34316157,0
2010-07-08,6.0466,6.1459,5.9748,6.1364,27349650,0
2010-07-09,6.1186,6.46,6.0918,6.4243,22414171,0
2010-07-12,6.3612,6.5857,6.3346,6.5049,22803965,0
2010-07-13,6.6218,6.6936,6.5411,6.6308,20524497,0
2010-07-14,6.5139,6.5139,6.2984,6.4243,25025593,0
2010-07-15,6.46,6.46,6.1275,6.3072,26482916,0
2010-07-16,6.2264,6.2444,5.8489,5.8853,24118897,0
2010-07-19,5.8674,6.0288,5.7594,6.0017,21270078,0
2010-07-20,5.8579,5.9209,5.6876,5.8939,23922422,0
2010-07-21,6.0199,6.0645,5.5703,5.5703,40526717,0
2010-07-22,5.6694,5.948,5.6604,5.93,24743704,0
2010-07-23,5.8674,6.0466,5.7772,5.9748,21491788,0
2010-07-26,6.0108,6.3792,5.9209,6.37,29639015,0
2010-07-27,6.8106,6.9363,6.469,6.4781,49120370,0
2010-07-28,6.3881,6.6128,6.3881,6.5411,25676200,0
2010-07-29,6.6218,6.7296,6.5139,6.6396,27170601,0
2010-07-30,6.5411,6.6669,6.5139,6.5857,19176107,0
2010-08-02,6.7296,6.9363,6.6936,6.9183,24719281,0
2010-08-03,6.8823,6.9719,6.7924,6.8106,17523712,0
2010-08-04,6.8106,6.9719,6.8106,6.8286,14617252,0
2010-08-05,6.7744,6.7835,6.5139,6.7117,17766602,0
2010-08-06,6.6396,6.6755,6.469,6.6488,15158633,0
2010-08-09,6.6845,6.8465,6.595,6.8194,18684904,0
2010-08-10,6.7117,6.9363,6.6845,6.8914,21874271,0
2010-08-11,6.7565,6.7835,6.4328,6.4419,19476404,0
2010-08-12,6.3072,6.46,6.2264,6.415,14697070,0
2010-08-13,6.4063,6.532,6.3881,6.4243,14169700,0
2010-08-16,6.3881,6.451,6.3252,6.451,16569394,0
2010-08-17,6.55,6.55,6.3612,6.4243,14246171,0
2010-08-18,6.415,6.6039,6.3346,6.4781,30118993,0
2010-08-19,6.4419,6.532,6.1996,6.2354,17075180,0
2010-08-20,6.1816,6.2354,6.0108,6.1275,13647505,0
2010-08-23,6.2264,6.37,6.1364,6.1459,14702014,0
2010-08-24,6.0466,6.1005,5.8674,5.8939,14388993,0
2010-08-25,5.813,5.8853,5.6153,5.8223,22919965,0
2010-08-26,5.8489,5.9659,5.6604,5.7054,19523260,0
2010-08-27,5.7954,5.93,5.7054,5.93,14614480,0
2010-08-30,5.9121,5.9659,5.7503,5.7503,13537227,0
2010-08-31,5.7313,5.8929,5.7043,5.776,16065072,0
2010-09-01,5.8853,6.1544,5.8401,6.1544,15141671,0
2010-09-02,6.1636,6.2264,6.1095,6.2264,9371699,0
2010-09-03,6.397,6.415,6.1186,6.1903,15180220,0
2010-09-07,6.0827,6.1095,5.8939,5.9027,13477697,0
2010-09-08,5.9659,6.2264,5.93,6.1816,18041101,0
2010-09-09,6.3433,6.37,6.0827,6.2085,15416542,0
2010-09-10,6.2264,6.2623,6.1544,6.1903,9075452,0
2010-09-13,6.3612,6.55,6.3612,6.5411,15464439,0
2010-09-14,6.5049,6.5227,6.3522,6.415,22543946,0
2010-09-15,6.3346,6.397,6.2264,6.2802,18644471,0
2010-09-16,6.2174,6.2894,6.1903,6.2444,10784611,0
2010-09-17,6.2534,6.2894,6.1275,6.1364,28529034,0
2010-09-20,6.1722,6.3433,6.1186,6.3433,26920261,0
2010-09-21,6.3522,6.5769,6.3072,6.37,21463124,0
2010-09-22,6.3346,6.415,6.1816,6.2085,15077388,0
2010-09-23,6.1275,6.3433,6.0736,6.0736,14961109,0
2010-09-24,6.2174,6.3072,6.1636,6.2444,16172890,0
2010-09-27,6.2894,6.37,6.2264,6.2623,12053190,0
2010-09-28,6.3252,6.3792,6.2085,6.3792,15914036,0
2010-09-29,6.3163,6.55,6.2713,6.4781,31333839,0
2010-09-30,6.5499,6.7387,6.4779,6.532,18505823,0
2010-10-01,6.5857,6.6755,6.4063,6.451,13591543,0
2010-10-04,6.451,6.595,6.3881,6.5049,13089940,0
2010-10-05,6.6039,6.8465,6.5227,6.7744,20376775,0
2010-10-06,6.7835,6.8465,6.7026,6.7385,10134376,0
2010-10-07,6.7924,6.8286,6.5589,6.6128,13982045,0
2010-10-08,6.6308,6.6755,6.5589,6.6669,10071117,0
2010-10-11,6.6488,6.7117,6.5589,6.5769,6393049,0
2010-10-12,6.5227,6.7205,6.487,6.7117,9844056,0
2010-10-13,6.7744,6.8014,6.5411,6.5589,14019107,0
2010-10-14,6.5227,6.5411,6.2894,6.4419,15698269,0
2010-10-15,6.487,6.5227,6.2174,6.3433,15587948,0
2010-10-18,6.3163,6.6128,6.2894,6.6039,13025343,0
2010-10-19,6.46,6.7026,6.46,6.595,19505111,0
2010-10-20,6.55,6.6218,6.3433,6.5411,21874034,0
2010-10-21,6.5857,6.7654,6.4958,6.5411,16476194,0
2010-10-22,6.5411,6.6308,6.3792,6.415,14414167,0
2010-10-25,6.487,6.4958,6.2984,6.3163,15792692,0
2010-10-26,5.9748,6.0377,5.7411,5.8223,59910573,0
2010-10-27,5.8044,5.8939,5.6962,5.7231,22206407,0
2010-10-28,5.786,5.8044,5.5794,5.6512,34518313,0
2010-10-29,5.6556,5.746,5.6287,5.6647,21684597,0
2010-11-01,5.7054,5.7325,5.5346,5.5974,13554975,0
2010-11-02,5.6604,5.6604,5.4627,5.4988,21964055,0
2010-11-03,5.5074,5.6694,5.5074,5.6604,21594634,0
2010-11-04,5.7411,5.9209,5.6783,5.876,26952815,0
2010-11-05,5.8674,6.0918,5.7142,5.7954,43989339,0
2010-11-08,5.7594,5.786,5.5794,5.6962,24657707,0
2010-11-09,5.7142,5.813,5.5435,5.5703,26190462,0
2010-11-10,5.5703,5.6876,5.5255,5.6153,23821332,0
2010-11-11,5.5617,5.876,5.5527,5.7594,26519121,0
2010-11-12,5.7054,5.7325,5.5166,5.5255,22876781,0
2010-11-15,5.6153,5.6604,5.5527,5.5703,17429891,0
2010-11-16,5.4089,5.4447,4.9957,5.3189,88398510,0
2010-11-17,5.3099,5.3099,4.8248,4.9776,82203928,0
2010-11-18,5.0405,5.0854,4.6183,4.7709,139057489,0
2010-11-19,4.6091,4.9505,4.6002,4.9416,63273058,0
2010-11-22,4.9057,4.9325,4.7261,4.8067,34189866,0
2010-11-23,4.69,4.9957,4.645,4.6811,81166481,0
2010-11-24,4.6811,4.8337,4.645,4.7078,24979736,0
2010-11-26,4.6538,4.7619,4.6538,4.7168,7956757,0
2010-11-29,4.6988,4.8696,4.6811,4.8248,28033702,0
2010-11-30,4.7684,4.8854,4.7593,4.8315,25519789,0
2010-12-01,4.9057,5.1035,4.8786,5.0944,31374441,0
2010-12-02,5.0944,5.4627,5.0674,5.4447,53073494,0
2010-12-03,5.3459,5.4807,5.3099,5.4627,22572345,0
2010-12-06,5.4807,5.4988,5.3099,5.4536,26962867,0
2010-12-07,5.5703,5.5886,5.364,5.3999,21029514,0
2010-12-08,5.4269,5.8307,5.418,5.6876,46769487,0
2010-12-09,5.7594,5.8853,5.6331,5.8401,40600188,0
2010-12-10,5.8489,5.876,5.7594,5.8044,21401141,0
2010-12-13,5.7503,5.948,5.5703,5.8853,53187158,0
2010-12-14,5.8223,5.876,5.5617,5.5794,40223397,0
2010-12-15,5.8853,5.8939,5.5617,5.6694,107593310,0
2010-12-16,5.668,5.7043,5.5062,5.5062,38504242,0
2010-12-17,5.6245,5.7679,5.5974,5.6064,44360092,0
2010-12-20,5.6783,5.7231,5.6426,5.6694,17205924,0
2010-12-21,5.6962,5.8044,5.6876,5.7954,17468675,0
2010-12-22,5.8401,6.2354,5.813,6.2085,45494209,0
2010-12-23,6.1275,6.2174,6.0377,6.0645,14534714,0
2010-12-27,6.0466,6.1544,5.9748,6.0736,18335333,0
2010-12-28,6.0827,6.1275,6.0557,6.1005,9294078,0
2010-12-29,6.1096,6.182,6.0827,6.1725,20008690,0
2010-12-30,6.1725,6.2449,6.1546,6.2178,11736456,0
2010-12-31,6.2039,6.3038,6.1768,6.2858,10602470,0
2011-01-03,6.4328,6.4958,6.2984,6.3522,22209708,0
2011-01-04,6.3792,6.415,6.2264,6.3163,17368046,0
2011-01-05,6.2623,6.4781,6.2623,6.4781,16928975,0
2011-01-06,6.4781,6.6488,6.3612,6.415,31437568,0
2011-01-07,6.4419,6.487,6.2085,6.3072,28330058,0
2011-01-10,6.3072,6.37,6.1903,6.3346,21108843,0
2011-01-11,6.397,6.5139,6.3612,6.487,18239563,0
2011-01-12,6.5589,6.6039,6.469,6.532,22608078,0
2011-01-13,6.532,6.55,6.451,6.5049,16707176,0
2011-01-14,6.4781,6.7654,6.46,6.7117,28992386,0
2011-01-18,6.7205,6.8465,6.6039,6.7835,25361511,0
2011-01-19,6.7205,6.7654,6.397,6.4063,21713401,0
2011-01-20,6.3346,6.5139,6.2713,6.4958,23614870,0
2011-01-21,6.6577,6.6936,6.532,6.6488,18449686,0
2011-01-24,6.6577,6.6755,6.487,6.5589,17713054,0
2011-01-25,6.37,6.5139,6.2623,6.3072,51833921,0
2011-01-26,6.2444,6.3163,6.1005,6.2623,34418492,0
2011-01-27,6.2623,6.451,6.2444,6.4243,25156450,0
2011-01-28,6.4419,6.4781,6.1459,6.1816,30142062,0
2011-01-31,6.2404,6.4035,6.2129,6.3761,19008835,0
2011-02-01,6.4328,6.6039,6.4063,6.5769,28628644,0
2011-02-02,6.5411,6.5589,6.4328,6.5139,13508979,0
2011-02-03,6.4781,6.8553,6.4781,6.7654,46651491,0
2011-02-04,6.7565,7.2147,6.7385,7.0439,48812659,0
2011-02-07,7.1068,7.1786,6.99,6.9989,19214000,0
2011-02-08,7.026,7.035,6.7476,7.0081,25069882,0
2011-02-09,6.9633,7.0439,6.8194,6.8371,16954707,0
2011-02-10,6.7657,6.9819,6.7568,6.9457,14403972,0
2011-02-11,6.8914,7.2686,6.8914,7.2058,21188257,0
2011-02-14,7.2058,7.2326,7.026,7.1068,13532355,0
2011-02-15,7.0981,7.1518,7.026,7.0439,10618068,0
2011-02-16,7.0081,7.1158,6.9633,6.9719,16014583,0
2011-02-17,6.9539,6.9813,6.8733,6.9183,12444354,0
2011-02-18,6.8914,7.026,6.8733,6.9989,14211276,0
2011-02-22,6.8643,6.9183,6.6128,6.6308,19212856,0
2011-02-23,6.6308,6.8014,6.4958,6.6308,16281699,0
2011-02-24,6.5589,6.6845,6.5139,6.6577,13947619,0
2011-02-25,6.7027,6.8375,6.7027,6.7927,10324221,0
2011-02-28,6.8576,6.8666,6.7496,6.8666,11010739,0
2011-03-01,6.8375,6.8556,6.667,6.6756,16812544,0
2011-03-02,6.667,6.7927,6.6489,6.7119,12113812,0
2011-03-03,6.7838,6.9187,6.7657,6.8827,14976009,0
2011-03-04,6.8556,6.8646,6.6309,6.7207,14354271,0
2011-03-07,6.7385,6.8106,6.6039,6.6577,14390703,0
2011-03-08,6.6756,6.9096,6.6756,6.8646,11434350,0
2011-03-09,6.9638,7.0176,6.8375,6.9457,23146429,0
2011-03-10,6.8017,6.8468,6.595,6.595,16893861,0
2011-03-11,6.5589,6.7568,6.541,6.7207,13663530,0
2011-03-14,6.6219,6.6756,6.4957,6.6309,13535660,0
2011-03-15,6.4241,6.6397,6.4241,6.5857,14996804,0
2011-03-16,6.595,6.6397,6.4598,6.4779,15275588,0
2011-03-17,6.5964,6.6322,6.4972,6.6144,13480845,0
2011-03-18,6.7298,6.7478,6.3519,6.3878,48392786,0
2011-03-21,6.5048,6.5589,6.4326,6.4689,6961368,0
2011-03-22,6.4869,6.5857,6.4779,6.5678,16102588,0
2011-03-23,6.5226,6.5499,6.3697,6.4508,14273742,0
2011-03-24,6.4869,6.4869,6.3697,6.4147,9858103,0
2011-03-25,6.406,6.4689,6.3878,6.4598,8091299,0
2011-03-28,6.4598,6.4869,6.406,6.4241,6877031,0
2011-03-29,6.4147,6.4689,6.3967,6.4326,5546253,0
2011-03-30,6.4689,6.5226,6.3878,6.5048,15866652,0
2011-03-31,6.4758,6.5573,6.4395,6.5302,9635339,0
2011-04-01,6.6039,6.7027,6.5226,6.5589,14640534,0
2011-04-04,6.5769,6.667,6.5226,6.5678,9933392,0
2011-04-05,6.532,6.5857,6.4689,6.4689,10902436,0
2011-04-06,6.5048,6.7027,6.4869,6.6756,16698969,0
2011-04-07,6.6756,6.6938,6.5589,6.595,9181201,0
2011-04-08,6.6309,6.6397,6.5048,6.541,9245429,0
2011-04-11,6.541,6.5857,6.5138,6.532,5806620,0
2011-04-12,6.5048,6.5857,6.4779,6.541,8911320,0
2011-04-13,6.6039,6.6128,6.4241,6.4869,14299126,0
2011-04-14,6.4957,6.5226,6.3789,6.5138,12914212,0
2011-04-15,6.5678,6.5678,6.406,6.4508,13818581,0
2011-04-18,6.3342,6.3967,6.2708,6.2798,20653345,0
2011-04-19,6.2798,6.5138,6.1452,6.4508,42233925,0
2011-04-20,6.5499,6.5589,6.3342,6.3519,15317910,0
2011-04-21,6.3878,6.4598,6.2889,6.4508,12208946,0
2011-04-25,6.406,6.4779,6.3967,6.4326,8080225,0
2011-04-26,6.4869,6.6309,6.4326,6.6039,14369674,0
2011-04-27,6.6219,6.6578,6.5226,6.6397,13071593,0
2011-04-28,6.6489,6.7027,6.5769,6.6938,10903053,0
2011-04-29,6.7022,6.7022,6.5573,6.6025,10316053,0
2011-05-02,6.6397,6.667,6.5678,6.6128,7352050,0
2011-05-03,6.5782,6.6322,6.5241,6.6322,10229067,0
2011-05-04,6.6128,6.6489,6.541,6.6309,11977433,0
2011-05-05,6.5693,6.5964,6.398,6.398,17950987,0
2011-05-06,6.4689,6.4689,6.3429,6.3789,25346953,0
2011-05-09,6.3789,6.4598,6.3697,6.406,9342129,0
2011-05-10,6.4598,6.5138,6.4147,6.4147,14207898,0
2011-05-11,6.4072,6.4793,6.3801,6.4161,10986560,0
2011-05-12,6.4241,6.4869,6.3068,6.4508,15896876,0
2011-05-13,6.4418,6.4508,6.3342,6.3429,13877839,0
2011-05-16,6.3159,6.532,6.3159,6.4147,13746557,0
2011-05-17,6.406,6.532,6.3697,6.5226,13065085,0
2011-05-18,6.5048,6.5226,6.3878,6.4147,21651446,0
2011-05-19,6.4326,6.4508,6.3697,6.3878,14205669,0
2011-05-20,6.3441,6.4161,6.227,6.254,20317558,0
2011-05-23,6.2079,6.2618,6.1089,6.1452,14881376,0
2011-05-24,6.1538,6.1716,6.0549,6.0912,17058359,0
2011-05-25,6.0998,6.1812,6.0637,6.118,9421474,0
2011-05-26,6.0998,6.2618,6.0998,6.244,10210326,0
2011-05-27,6.2719,6.3441,6.236,6.2808,9290810,0
2011-05-31,6.3873,6.4057,6.2882,6.3516,12224574,0
2011-06-01,6.3068,6.3159,5.848,5.8842,30968062,0
2011-06-02,5.8842,5.9741,5.812,5.8842,16135104,0
2011-06-03,5.7763,5.8933,5.7131,5.7222,17571739,0
2011-06-06,5.713,5.713,5.3261,5.4432,39050925,0
2011-06-07,5.497,5.5959,5.4516,5.4609,18862358,0
2011-06-08,5.4069,5.6142,5.4069,5.5151,22799083,0
2011-06-09,5.5329,5.5778,5.4699,5.506,31836552,0
2011-06-10,5.4791,5.56,5.3347,5.524,23578452,0
2011-06-13,5.4159,5.497,5.3438,5.4429,42043171,0
2011-06-14,5.5151,5.7044,5.4429,5.6319,28800601,0
2011-06-15,5.5512,5.5872,5.4338,5.5418,28918568,0
2011-06-16,5.475,5.5654,5.4569,5.5473,21554874,0
2011-06-17,5.6142,5.8035,5.5872,5.6501,41788776,0
2011-06-20,5.6051,5.6501,5.4791,5.5778,17573575,0
2011-06-21,5.6232,5.6863,5.56,5.6771,11731802,0
2011-06-22,5.6412,5.8214,5.5872,5.5959,31110185,0
2011-06-23,5.497,5.569,5.4429,5.56,22517992,0
2011-06-24,5.56,5.5778,5.3347,5.3529,21743578,0
2011-06-27,5.3978,5.4516,5.2897,5.3529,26958015,0
2011-06-28,5.3797,5.4069,5.2807,5.3529,16217331,0
2011-06-29,5.3978,5.56,5.3889,5.5329,21808200,0
2011-06-30,5.5337,5.6244,5.4977,5.5882,12484356,0
2011-07-01,5.56,5.7583,5.5418,5.6771,13960054,0
2011-07-05,5.6319,5.6501,5.4791,5.56,13625394,0
2011-07-06,5.5023,5.5202,5.3667,5.4206,24086740,0
2011-07-07,5.506,5.5872,5.4699,5.56,18366339,0
2011-07-08,5.4699,5.5959,5.4251,5.5418,17939814,0
2011-07-11,5.4338,5.4791,5.2897,5.3166,13180343,0
2011-07-12,5.2897,5.506,5.2807,5.4069,19117699,0
2011-07-13,5.4338,5.4878,5.3347,5.3618,16316714,0
2011-07-14,5.4159,5.4251,5.2807,5.3078,16942510,0
2011-07-15,5.3529,5.4159,5.3166,5.3978,16120715,0
2011-07-18,5.3438,5.4069,5.1456,5.2624,21094266,0
2011-07-19,5.2672,5.3302,5.1767,5.3122,15499971,0
2011-07-20,5.3347,5.4878,5.2897,5.4159,15955669,0
2011-07-21,5.4609,5.6681,5.4609,5.6142,24766101,0
2011-07-22,5.6051,5.6142,5.506,5.5872,10106506,0
2011-07-25,5.5151,5.6501,5.4699,5.5959,18547819,0
2011-07-26,5.6738,5.8814,5.6013,5.7821,32410509,0
2011-07-27,5.7222,5.767,5.5151,5.524,25220967,0
2011-07-28,5.5202,5.6287,5.5202,5.5562,11695882,0
2011-07-29,5.5562,5.5835,5.4297,5.4839,14828001,0
2011-08-01,5.5778,5.6232,5.2537,5.3257,42683126,0
2011-08-02,5.3033,5.3214,5.0864,5.1406,41218136,0
2011-08-03,5.1365,5.2177,4.9472,5.1996,58069283,0
2011-08-04,5.0953,5.1496,4.8156,4.8156,49369393,0
2011-08-05,4.9205,4.9653,4.5326,4.5957,56924291,0
2011-08-08,4.3887,4.5509,3.8299,3.974,43613971,0
2011-08-09,4.0731,4.3165,3.9291,4.3071,31132631,0
2011-08-10,4.1633,4.2172,3.7938,3.8118,24779861,0
2011-08-11,3.9647,4.1,3.8478,4.0551,24997923,0
2011-08-12,4.1092,4.2172,3.8391,3.8749,30458726,0
2011-08-15,3.9018,4.1,3.9018,4.1,20320838,0
2011-08-16,4.0367,4.1272,3.9291,3.9561,18566108,0
2011-08-17,4.0461,4.2172,4.0011,4.0912,22587875,0
2011-08-18,3.9196,3.9196,3.7308,3.7759,27937023,0
2011-08-19,3.6676,3.8299,3.4604,3.4785,34099877,0
2011-08-22,3.6404,3.6767,3.4967,3.4967,31134993,0
2011-08-23,3.5595,3.6315,3.4604,3.6315,20398023,0
2011-08-24,3.6226,3.7938,3.6136,3.7488,24175067,0
2011-08-25,3.9018,4.0551,3.6226,3.6496,32043042,0
2011-08-26,3.6408,3.7674,3.5233,3.7134,24092315,0
2011-08-29,3.8027,4.01,3.7847,4.01,15651983,0
2011-08-30,3.9469,4.1,3.8749,4.0367,23354476,0
2011-08-31,4.1029,4.1752,4.0033,4.0939,15913029,0
2011-09-01,4.0823,4.1814,3.8839,3.8839,14950986,0
2011-09-02,3.7316,3.831,3.6593,3.7223,18305874,0
2011-09-06,3.5596,3.6498,3.4422,3.5054,27443601,0
2011-09-07,3.6498,3.9574,3.6408,3.9392,34133951,0
2011-09-08,3.8758,3.9752,3.7403,3.7674,26084742,0
2011-09-09,3.7041,3.7765,3.5326,3.5774,28728681,0
2011-09-12,3.5054,3.6951,3.5054,3.5957,31184421,0
2011-09-13,3.6139,3.6593,3.4784,3.5147,35556999,0
2011-09-14,3.5867,3.5867,3.3608,3.4602,47862430,0
2011-09-15,3.5147,3.5506,3.4784,3.5506,35649781,0
2011-09-16,3.5867,3.6228,3.4784,3.6139,32476478,0
2011-09-19,3.5414,3.5596,3.3878,3.4422,26459929,0
2011-09-20,3.4784,3.5054,3.3972,3.415,24964310,0
2011-09-21,3.4422,3.4512,3.2616,3.2705,28154661,0
2011-09-22,3.1442,3.2075,3.0357,3.0896,30318246,0
2011-09-23,3.0718,3.2343,3.0267,3.099,35331173,0
2011-09-26,3.1799,3.2705,3.0625,3.2525,24909318,0
2011-09-27,3.3428,3.3972,3.2343,3.2616,29082262,0
2011-09-28,3.2616,3.2797,3.0896,3.099,33596121,0
2011-09-29,3.099,3.2705,3.0806,3.2075,24442337,0
2011-09-30,3.13,3.1662,3.0123,3.0123,21477688,0
2011-10-03,2.9993,3.0085,2.7286,2.7286,43412672,0
2011-10-04,2.6925,2.8911,2.548,2.882,53278745,0
2011-10-05,2.8368,3.0267,2.7465,3.0085,34480688,0
2011-10-06,2.9904,3.3428,2.9001,3.3065,40349148,0
2011-10-07,3.3246,3.3338,3.0267,3.0718,29049888,0
2011-10-10,3.153,3.2705,3.0896,3.2525,34002007,0
2011-10-11,3.1711,3.3155,3.153,3.2797,39135283,0
2011-10-12,3.3065,3.5596,3.2886,3.4512,35332286,0
2011-10-13,3.4057,3.415,3.1982,3.3246,19707629,0
2011-10-14,3.4057,3.4422,3.2165,3.3428,25231769,0
2011-10-17,3.2797,3.2886,3.099,3.1259,20432845,0
2011-10-18,3.1891,3.5233,3.117,3.4602,31516354,0
2011-10-19,3.4512,3.5688,3.2974,3.3608,27732534,0
2011-10-20,3.3428,3.379,3.2075,3.3338,24687713,0
2011-10-21,3.4057,3.4422,3.2974,3.415,29056013,0
2011-10-24,3.4332,3.5867,3.3878,3.5233,29108288,0
2011-10-25,3.4598,3.5594,3.2332,3.3512,56451432,0
2011-10-26,3.4332,3.5054,3.2974,3.4693,29209986,0
2011-10-27,3.668,3.8574,3.5867,3.8305,44580669,0
2011-10-28,3.7946,3.894,3.7221,3.8574,30209068,0
2011-10-31,3.7832,3.7832,3.5473,3.5473,22833999,0
2011-11-01,3.352,3.4784,3.2251,3.3428,34631911,0
2011-11-02,3.4512,3.5326,3.4057,3.5054,25572669,0
2011-11-03,3.6138,3.6862,3.4052,3.6046,51127209,0
2011-11-04,3.5772,3.6772,3.5144,3.6318,28872290,0
2011-11-07,3.6228,3.7674,3.5867,3.7585,27791797,0
2011-11-08,3.8217,4.0293,3.7765,3.9574,54821983,0
2011-11-09,3.7769,3.8675,3.6593,3.6862,44992488,0
2011-11-10,3.795,3.8404,3.6593,3.7406,41717396,0
2011-11-11,3.8849,3.894,3.7041,3.7674,30913047,0
2011-11-14,3.7495,3.7674,3.6139,3.6318,28138907,0
2011-11-15,3.5867,3.6771,3.5774,3.6498,39464082,0
2011-11-16,3.5957,3.7946,3.5774,3.6498,30264727,0
2011-11-17,3.6498,3.7765,3.5233,3.5596,31079095,0
2011-11-18,3.6228,3.7221,3.5774,3.7041,33499044,0
2011-11-21,3.6139,3.6593,3.5596,3.5867,22694904,0
2011-11-22,3.5596,3.6771,3.4871,3.5233,19065383,0
2011-11-23,3.4512,3.4784,3.2974,3.3246,19985791,0
2011-11-25,3.3056,3.4417,3.2606,3.333,9872596,0
2011-11-28,3.5147,3.5414,3.3428,3.415,18444059,0
2011-11-29,3.3878,3.3972,3.1711,3.2432,41555093,0
2011-11-30,3.417,3.7168,3.3896,3.7168,41516826,0
2011-12-01,3.6408,3.7403,3.5506,3.7221,23046451,0
2011-12-02,3.8038,3.9668,3.7406,3.8129,30004662,0
2011-12-05,3.9028,3.9932,3.8399,3.894,29921257,0
2011-12-06,3.858,3.8675,3.7316,3.7587,30422965,0
2011-12-07,3.7316,3.7857,3.6228,3.7498,23463451,0
2011-12-08,3.7135,3.7316,3.4869,3.6138,27760743,0
2011-12-09,3.6318,3.7223,3.6318,3.7223,21660974,0
2011-12-12,3.6228,3.6681,3.5686,3.6138,18730114,0
2011-12-13,3.6498,3.7857,3.5686,3.6408,23872832,0
2011-12-14,3.5956,3.6681,3.5504,3.6046,19488299,0
2011-12-15,3.6593,3.6862,3.5772,3.5956,14426075,0
2011-12-16,3.6228,3.6952,3.5866,3.6138,17105993,0
2011-12-19,3.6046,3.6228,3.4326,3.4598,16038545,0
2011-12-20,3.5411,3.7316,3.5323,3.7135,17890096,0
2011-12-21,3.7135,3.8404,3.6408,3.8221,17057834,0
2011-12-22,3.831,4.0303,3.831,3.9848,16160192,0
2011-12-23,4.0214,4.0303,3.9126,3.9759,7229679,0
2011-12-27,3.9759,3.9848,3.9034,3.9488,7898949,0
2011-12-28,3.9488,3.9668,3.7769,3.8404,9453287,0
2011-12-29,3.8404,3.9488,3.8221,3.9488,12079264,0
2011-12-30,3.922,3.9312,3.8765,3.8947,7174337,0
2012-01-03,3.9759,4.0392,3.9126,3.9399,15739665,0
2012-01-04,3.9309,3.9309,3.8129,3.9309,18675581,0
2012-01-05,3.8856,4.1662,3.8404,4.0939,35210119,0
2012-01-06,4.1029,4.1298,3.9583,3.9942,20216655,0
2012-01-09,4.0573,4.2477,4.0486,4.1029,28255611,0
2012-01-10,4.2298,4.2837,4.121,4.257,21414975,0
2012-01-11,4.2204,4.3835,4.1662,4.3474,20721811,0
2012-01-12,4.293,4.3294,4.1752,4.2477,46460818,0
2012-01-13,4.1481,4.4108,4.1029,4.3381,28543434,0
2012-01-17,4.3278,4.4274,4.3004,4.3457,18835764,0
2012-01-18,4.3474,4.474,4.3021,4.4471,17318996,0
2012-01-19,4.4924,4.5195,4.4289,4.474,20620660,0
2012-01-20,4.4471,4.4651,4.3381,4.4471,24170126,0
2012-01-23,4.4378,4.5195,4.3928,4.4561,30577487,0
2012-01-24,4.4471,4.7457,4.3474,4.7369,48035733,0
2012-01-25,4.7004,4.9454,4.6192,4.8182,30522130,0
2012-01-26,4.8818,4.9088,4.6011,4.6827,25138415,0
2012-01-27,4.6461,4.8182,4.6372,4.8093,20841120,0
2012-01-30,4.7457,4.7457,4.6372,4.6827,13433435,0
2012-01-31,4.7177,4.7542,4.6362,4.727,21275728,0
2012-02-01,4.8276,4.8634,4.7369,4.8182,18286033,0
2012-02-02,4.7731,4.9454,4.7369,4.9269,21738264,0
2012-02-03,5.0445,5.1445,4.9904,5.1082,26232462,0
2012-02-06,5.0629,5.0989,4.9996,5.0629,15216051,0
2012-02-07,5.0353,5.0899,4.9899,5.0626,11519782,0
2012-02-08,5.0626,5.0986,4.981,4.9992,17364405,0
2012-02-09,5.0442,5.1623,5.0172,5.1443,18797135,0
2012-02-10,5.0808,5.1897,5.0445,5.1355,22698567,0
2012-02-13,5.2168,5.2532,5.1624,5.2077,25601937,0
2012-02-14,5.1807,5.1987,5.0629,5.1172,16269688,0
2012-02-15,5.1715,5.2984,5.1355,5.2348,32341054,0
2012-02-16,5.2348,5.3528,5.1715,5.3528,22237924,0
2012-02-17,5.4162,5.4796,5.3707,5.4342,18860381,0
2012-02-21,5.4521,5.5067,5.3255,5.4162,19660102,0
2012-02-22,5.3707,5.389,5.1897,5.2532,20311562,0
2012-02-23,5.2441,5.4613,5.0901,5.3528,30639886,0
2012-02-24,5.371,5.38,5.1896,5.2532,10903328,0
2012-02-27,5.2348,5.2984,5.1263,5.2803,20336841,0
2012-02-28,5.3076,5.3707,5.226,5.2803,19313587,0
2012-02-29,5.3073,5.3615,5.1979,5.2162,21042359,0
2012-03-01,5.2532,5.3528,5.226,5.2984,15295874,0
2012-03-02,5.362,5.4346,5.2621,5.3982,25304176,0
2012-03-05,5.3707,5.4072,5.3076,5.3707,16956192,0
2012-03-06,5.2712,5.2985,5.1443,5.2076,21295706,0
2012-03-07,5.2532,5.3257,5.2076,5.2804,30442360,0
2012-03-08,5.3439,5.362,5.1896,5.2441,22176263,0
2012-03-09,5.2621,5.3077,5.2076,5.2532,17836707,0
2012-03-12,5.1986,5.226,5.0805,5.0986,23056842,0
2012-03-13,5.1533,5.2712,5.0805,5.2348,40024919,0
2012-03-14,5.4982,5.6614,5.4346,5.5978,171148620,0
2012-03-15,5.6704,5.9698,5.5705,5.8427,70382051,0
2012-03-16,5.9698,6.0697,5.8067,5.8156,60019967,0
2012-03-19,5.7975,5.9155,5.7521,5.7612,53465189,0
2012-03-20,5.6889,5.879,5.6889,5.8609,53351854,0
2012-03-21,5.9607,6.0152,5.8974,5.9789,67826316,0
2012-03-22,5.8883,5.9335,5.7796,5.8427,24157192,0
2012-03-23,5.7796,5.852,5.6889,5.8337,30582300,0
2012-03-26,5.9881,5.9971,5.8702,5.9971,21667408,0
2012-03-27,6.0423,6.0697,5.9517,5.9698,25828627,0
2012-03-28,5.9789,6.0152,5.852,5.9427,21917048,0
2012-03-29,5.879,5.9246,5.7796,5.9155,18730457,0
2012-03-30,5.9695,5.9785,5.824,5.9785,26943145,0
2012-04-02,5.9517,6.0152,5.8883,5.9698,16169471,0
2012-04-03,5.9698,6.0334,5.8883,6.0334,31798253,0
2012-04-04,5.9335,5.9971,5.8249,5.8702,32475744,0
2012-04-05,5.8427,5.9062,5.7344,5.8249,24229225,0
2012-04-09,5.7158,5.743,5.5797,5.6435,23971589,0
2012-04-10,5.6251,5.6794,5.4257,5.5162,30817872,0
2012-04-11,5.5978,5.6614,5.5617,5.6159,25080885,0
2012-04-12,5.6159,5.7248,5.5889,5.7158,14243615,0
2012-04-13,5.6889,5.6975,5.4616,5.5433,31491539,0
2012-04-16,5.6159,5.6889,5.4616,5.6339,26888566,0
2012-04-17,5.7067,5.8067,5.6794,5.7067,21881320,0
2012-04-18,5.6614,5.7158,5.5978,5.6339,17422910,0
2012-04-19,5.6975,5.6975,5.489,5.5527,19191131,0
2012-04-20,5.5978,5.6251,5.4257,5.5071,25519051,0
2012-04-23,5.3893,5.5705,5.362,5.5252,23274585,0
2012-04-24,5.5978,5.8974,5.5527,5.852,56784903,0
2012-04-25,5.9971,6.0787,5.8702,6.0334,40958714,0
2012-04-26,5.9881,6.1423,5.9517,6.1241,23442879,0
2012-04-27,6.1604,6.2782,6.0513,6.2421,22712133,0
2012-04-30,6.2242,6.2335,6.0786,6.115,22174116,0
2012-05-01,6.1423,6.2964,6.106,6.2057,20790024,0
2012-05-02,6.1423,6.2421,6.0787,6.1786,15746551,0
2012-05-03,6.1884,6.3342,6.125,6.3342,38001281,0
2012-05-04,6.2604,6.3147,6.0787,6.0787,36042204,0
2012-05-07,6.0423,6.2057,6.0423,6.088,26820706,0
2012-05-08,6.0423,6.1149,5.9698,6.0787,24883349,0
2012-05-09,5.9704,6.034,5.8524,5.9523,36929414,0
2012-05-10,6.0888,6.1338,5.9887,6.0521,23330034,0
2012-05-11,5.9427,6.088,5.8974,6.0423,14858887,0
2012-05-14,5.9246,5.9971,5.852,5.8609,24166684,0
2012-05-15,5.8702,5.9335,5.6889,5.743,38996795,0
2012-05-16,5.7975,5.879,5.6435,5.6889,21335567,0
2012-05-17,5.6794,5.8156,5.6069,5.6159,21586663,0
2012-05-18,5.6521,5.6794,5.5162,5.5617,18273675,0
2012-05-21,5.5797,5.7158,5.5705,5.6251,22178607,0
2012-05-22,5.6435,5.8067,5.6251,5.7067,24303551,0
2012-05-23,5.6521,5.77,5.5343,5.7248,23726096,0
2012-05-24,5.77,5.8337,5.6794,5.743,21188165,0
2012-05-25,5.7523,5.8524,5.725,5.7346,10379587,0
2012-05-29,5.8156,5.852,5.7158,5.852,16714754,0
2012-05-30,5.77,5.7796,5.5978,5.6251,16163712,0
2012-05-31,5.6237,5.7332,5.5145,5.7057,18752811,0
2012-06-01,5.5342,5.5432,5.298,5.3343,30622453,0
2012-06-04,5.1806,5.2985,4.9535,5.0353,44960736,0
2012-06-05,5.0162,5.1616,5.007,5.1253,21741924,0
2012-06-06,5.1889,5.4254,5.1435,5.3979,39028357,0
2012-06-07,5.5526,5.6435,5.4071,5.525,26279912,0
2012-06-08,5.4614,5.6069,5.3706,5.5796,24571859,0
2012-06-11,5.689,5.7068,5.4434,5.4434,18513797,0
2012-06-12,5.4522,5.6251,5.3797,5.6159,16486132,0
2012-06-13,5.5796,5.716,5.5342,5.6251,18384867,0
2012-06-14,5.7346,5.7886,5.6615,5.7523,22119109,0
2012-06-15,5.807,5.8613,5.716,5.8613,21936048,0
2012-06-18,5.8979,6.0431,5.816,6.0249,32039520,0
2012-06-19,6.034,6.1796,6.0066,6.1157,22383919,0
2012-06-20,6.1338,6.1614,5.9976,6.125,17784686,0
2012-06-21,6.1338,6.1614,5.8979,5.9157,18879406,0
2012-06-22,5.9612,6.1157,5.934,6.0612,13133826,0
2012-06-25,5.9523,5.9523,5.7978,5.816,14291440,0
2012-06-26,5.8705,5.9067,5.689,5.7799,33187611,0
2012-06-27,5.8341,5.8431,5.6976,5.8252,34994080,0
2012-06-28,5.7346,5.9887,5.6795,5.9432,29622959,0
2012-06-29,6.1242,6.1331,6.0422,6.1331,15265700,0
2012-07-02,6.1976,6.2249,6.0612,6.2249,18032427,0
2012-07-03,6.2249,6.2886,6.1884,6.234,7771010,0
2012-07-05,6.2067,6.2431,6.1157,6.125,14139483,0
2012-07-06,6.0521,6.1157,5.9976,6.0704,13516444,0
2012-07-09,6.0612,6.0888,5.8979,6.0249,19575499,0
2012-07-10,6.0704,6.0704,5.7703,5.8431,20911062,0
2012-07-11,5.8341,5.9976,5.816,5.9612,19512938,0
2012-07-12,5.8888,5.934,5.8252,5.8795,19464364,0
2012-07-13,5.8979,6.0975,5.8795,6.0888,11981001,0
2012-07-16,6.0521,6.0975,6.0066,6.0521,9433073,0
2012-07-17,6.1068,6.234,6.0431,6.2249,24862737,0
2012-07-18,6.1697,6.206,6.0786,6.1061,16183647,0
2012-07-19,6.1432,6.1522,5.9794,6.0431,15016535,0
2012-07-20,5.9067,6.0612,5.7978,5.8252,26970891,0
2012-07-23,5.7068,5.8341,5.6522,5.807,21227425,0
2012-07-24,6.0968,6.1789,5.9331,6.0422,60657939,0
2012-07-25,6.1068,6.3158,6.0521,6.2793,60354171,0
2012-07-26,6.3342,6.4428,6.2976,6.4251,27976913,0
2012-07-27,6.4794,6.5158,6.3342,6.4521,25583468,0
2012-07-30,6.4337,6.4885,6.3975,6.4067,16310157,0
2012-07-31,6.3697,6.4247,6.3243,6.3243,16340896,0
2012-08-01,6.3701,6.3975,6.2158,6.234,19174235,0
2012-08-02,6.1606,6.2609,6.0696,6.1061,27012379,0
2012-08-03,6.2158,6.3613,6.1884,6.2976,21823363,0
2012-08-06,6.3975,6.4337,6.352,6.3613,14369259,0
2012-08-07,6.3975,6.4428,6.3158,6.3248,17979186,0
2012-08-08,6.2886,6.3613,6.2702,6.2886,15898088,0
2012-08-09,6.2613,6.3342,6.2431,6.3342,17280337,0
2012-08-10,6.2793,6.3613,6.2613,6.3613,10086453,0
2012-08-13,6.3248,6.3613,6.234,6.352,15971821,0
2012-08-14,6.3884,6.4794,6.343,6.4067,21707638,0
2012-08-15,6.3975,6.4337,6.352,6.4067,10279895,0
2012-08-16,6.4157,6.5158,6.343,6.4885,15736270,0
2012-08-17,6.5158,6.5158,6.4612,6.5066,10872357,0
2012-08-20,6.4885,6.543,6.4521,6.4794,8323016,0
2012-08-21,6.4885,6.543,6.3701,6.3884,11772150,0
2012-08-22,6.3613,6.4703,6.3248,6.4428,12633757,0
2012-08-23,6.4428,6.4703,6.343,6.3701,10487512,0
2012-08-24,6.3337,6.5428,6.3243,6.5244,12602071,0
2012-08-27,6.5518,6.5792,6.4157,6.4521,9637848,0
2012-08-28,6.4337,6.4975,6.3975,6.4612,9265911,0
2012-08-29,6.4612,6.4975,6.3884,6.4067,7982840,0
2012-08-30,6.3701,6.4067,6.3248,6.3884,10776331,0
2012-08-31,6.4334,6.4425,6.3153,6.3243,14828865,0
2012-09-04,6.3337,6.3791,6.2698,6.3697,12061423,0
2012-09-05,6.3608,6.3791,6.3243,6.3517,8187690,0
2012-09-06,6.3971,6.5609,6.388,6.5609,20938638,0
2012-09-07,6.5974,6.7249,6.5701,6.6975,15747318,0
2012-09-10,6.8158,6.8887,6.7337,6.743,19797145,0
2012-09-11,6.752,6.7975,6.6066,6.6611,21672197,0
2012-09-12,6.7156,6.743,6.6155,6.6338,21822299,0
2012-09-13,6.6426,6.9431,6.5791,6.907,34174434,0
2012-09-14,6.9703,7.0341,6.8976,6.934,31707899,0
2012-09-17,6.916,6.9249,6.7156,6.7249,18275337,0
2012-09-18,6.7249,6.743,6.5974,6.6246,19394244,0
2012-09-19,6.6426,7.0069,6.6338,6.9615,47959099,0
2012-09-20,6.8887,6.916,6.7065,6.8976,28016839,0
2012-09-21,7.0341,7.0341,6.8249,6.8432,20136027,0
2012-09-24,6.7791,6.8521,6.743,6.7705,13583859,0
2012-09-25,6.7791,6.8158,6.5517,6.5609,18573541,0
2012-09-26,6.5244,6.5883,6.4425,6.5064,17920459,0
2012-09-27,6.5883,6.6611,6.5156,6.6246,17846243,0
2012-09-28,6.5609,6.6246,6.5244,6.5517,11085840,0
2012-10-01,6.5974,6.652,6.4791,6.4882,13090486,0
2012-10-02,6.5428,6.5517,6.4609,6.5244,13497761,0
2012-10-03,6.5517,6.752,6.5064,6.6611,18393120,0
2012-10-04,6.6881,6.9431,6.6794,6.8338,49227440,0
2012-10-05,6.916,7.0252,6.8338,6.8887,19766487,0
2012-10-08,6.8338,6.916,6.7975,6.8249,10836802,0
2012-10-09,6.8338,6.8704,6.743,6.7612,13371298,0
2012-10-10,6.752,6.916,6.752,6.8704,16838907,0
2012-10-11,6.9615,6.9978,6.916,6.934,13255930,0
2012-10-12,6.7886,6.8521,6.5974,6.6246,24216985,0
2012-10-15,6.6702,6.7337,6.5428,6.7249,22404529,0
2012-10-16,6.743,6.7791,6.4153,6.4701,32423415,0
2012-10-17,6.4973,6.6246,6.4425,6.5337,26396323,0
2012-10-18,6.5701,6.6881,6.5064,6.5701,23962902,0
2012-10-19,6.5517,6.5701,6.3791,6.4882,21588799,0
2012-10-22,6.4425,6.5517,6.3517,6.4425,32594196,0
2012-10-23,5.9785,6.0968,5.8602,5.9514,86612549,0
2012-10-24,5.9968,6.0332,5.8059,5.8783,33320506,0
2012-10-25,5.924,6.015,5.8329,6.015,29157695,0
2012-10-26,6.0058,6.0239,5.8696,5.9878,29294019,0
2012-10-31,6.0422,6.0512,5.7874,5.9331,28123467,0
2012-11-01,5.9514,6.0786,5.8602,6.0786,25610039,0
2012-11-02,6.1424,6.1697,6.0239,6.0603,27405721,0
2012-11-05,5.9968,6.0332,5.9422,5.9878,18883700,0
2012-11-06,6.0058,6.206,5.9968,6.1877,21471735,0
2012-11-07,6.0696,6.0968,5.9331,5.9422,29148056,0
2012-11-08,5.9603,6.0603,5.8059,5.8059,30458717,0
2012-11-09,5.7874,5.9603,5.7786,5.8696,16308572,0
2012-11-12,5.9056,5.9968,5.8329,5.9422,17380944,0
2012-11-13,5.8968,6.015,5.8602,5.8696,20132062,0
2012-11-14,5.8968,5.9331,5.6782,5.6876,25517590,0
2012-11-15,5.6692,5.8329,5.6327,5.7332,27785056,0
2012-11-16,5.8059,5.8419,5.6327,5.7511,29609978,0
2012-11-19,5.8512,5.9331,5.824,5.8877,15174534,0
2012-11-20,5.8783,6.0332,5.8329,6.015,21530685,0
2012-11-21,6.0239,6.0332,5.9056,5.9878,7819642,0
2012-11-23,6.015,6.0879,5.9695,6.0879,4765045,0
2012-11-26,6.0786,6.0786,5.9603,6.0512,13398775,0
2012-11-27,6.0786,6.1242,5.9968,5.9968,17975463,0
2012-11-28,5.9603,6.0422,5.9056,6.0239,12952859,0
2012-11-29,6.0512,6.115,6.0332,6.0696,14311113,0
2012-11-30,6.0786,6.115,6.0058,6.0696,16228330,0
2012-12-03,6.0879,6.1242,5.9695,5.9878,12440611,0
2012-12-04,5.9603,5.9878,5.824,5.8696,21908060,0
2012-12-05,5.8968,6.0058,5.8329,5.9785,26250444,0
2012-12-06,6.0422,6.0512,5.8968,5.9514,11864007,0
2012-12-07,5.9695,6.0512,5.9514,6.0422,10802181,0
2012-12-10,6.0239,6.1697,5.9878,6.1061,12867761,0
2012-12-11,6.1424,6.206,6.1061,6.1515,11257069,0
2012-12-12,6.197,6.2883,6.1424,6.1789,19311258,0
2012-12-13,6.1606,6.197,6.0878,6.1331,12084668,0
2012-12-14,6.1515,6.1606,6.0967,6.106,8892959,0
2012-12-17,6.1606,6.3064,6.1242,6.2973,13475613,0
2012-12-18,6.3884,6.4614,6.3156,6.4251,29364922,0
2012-12-19,6.5523,6.5523,6.4067,6.4251,27620955,0
2012-12-20,6.4251,6.5523,6.4157,6.5434,15105821,0
2012-12-21,6.4705,6.5434,6.3975,6.4796,30670230,0
2012-12-24,6.4067,6.4614,6.3246,6.3701,9415755,0
2012-12-26,6.3884,6.4522,6.3701,6.3975,8624556,0
2012-12-27,6.4067,6.4429,6.2883,6.3701,11764149,0
2012-12-28,6.3156,6.3884,6.3064,6.3156,7842282,0
2012-12-31,6.2789,6.5069,6.2699,6.4979,14955484,0
2013-01-02,6.689,6.7164,6.5342,6.6616,19415289,0
2013-01-03,6.6526,6.7164,6.5615,6.6802,24364533,0
2013-01-04,6.7164,6.9169,6.7164,6.9169,24814468,0
2013-01-07,6.9169,6.9169,6.753,6.7986,14866446,0
2013-01-08,6.7801,6.8167,6.6345,6.7439,15629287,0
2013-01-09,6.7621,6.7986,6.6254,6.6526,17380371,0
2013-01-10,6.6802,6.7346,6.5981,6.6984,19481487,0
2013-01-11,6.689,6.7073,6.5162,6.5981,20104796,0
2013-01-14,6.5981,6.6345,6.525,6.5523,15056520,0
2013-01-15,6.5162,6.671,6.4979,6.6434,20946145,0
2013-01-16,6.6802,6.7895,6.6526,6.7258,23481167,0
2013-01-17,6.753,6.8804,6.6984,6.7895,22279407,0
2013-01-18,6.8076,6.8988,6.6984,6.7715,20806796,0
2013-01-22,6.8076,7.1175,6.7895,7.072,41153967,0
2013-01-23,7.0627,7.1539,6.9628,6.981,24822544,0
2013-01-24,6.981,7.0445,6.9532,6.9898,13684348,0
2013-01-25,7.0445,7.0809,6.9532,7.0081,13795536,0
2013-01-28,6.9628,7.0627,6.9169,7.0263,12773837,0
2013-01-29,6.9988,7.0627,6.9898,7.0263,21931029,0
2013-01-30,7.0172,7.1812,6.9715,7.1175,25648092,0
2013-01-31,6.9353,7.1175,6.8898,7.09,28986385,0
2013-02-01,7.1085,7.2539,7.1085,7.1812,19532202,0
2013-02-04,7.1267,7.1722,7.0627,7.1175,11902091,0
2013-02-05,7.1722,7.2633,7.1175,7.2268,16794967,0
2013-02-06,7.1996,7.2816,7.1632,7.236,18613600,0
2013-02-07,7.2539,7.2907,7.1722,7.2539,15098548,0
2013-02-08,7.2539,7.2539,7.1996,7.2268,9775149,0
2013-02-11,7.245,7.2633,7.1722,7.236,18828096,0
2013-02-12,7.2539,7.2633,7.1722,7.2268,12406491,0
2013-02-13,7.2539,7.2633,7.1449,7.1539,20138070,0
2013-02-14,7.1267,7.2086,7.1175,7.2086,13992611,0
2013-02-15,7.2178,7.245,7.1267,7.1539,11251371,0
2013-02-19,7.1632,7.2633,7.1539,7.2539,13424095,0
2013-02-20,7.2178,7.236,7.0172,7.0263,16345440,0
2013-02-21,6.9988,7.0627,6.8713,6.9169,26306112,0
2013-02-22,6.981,7.09,6.9532,7.0809,16891529,0
2013-02-25,7.1357,7.1632,6.8167,6.8167,20136678,0
2013-02-26,6.8625,6.8988,6.7621,6.8347,17027997,0
2013-02-27,6.8259,6.981,6.8076,6.9444,12543373,0
2013-02-28,6.9628,7.0354,6.8898,6.9715,12681017,0
2013-03-01,6.9261,7.0354,6.8804,7.0263,19368831,0
2013-03-04,6.9898,7.1812,6.9715,7.1539,20656874,0
2013-03-05,7.2178,7.2907,7.1812,7.2178,19414272,0
2013-03-06,7.2997,7.473,7.2633,7.3274,30947404,0
2013-03-07,7.3544,7.5093,7.3361,7.4913,15497178,0
2013-03-08,7.5733,7.6185,7.3361,7.4273,26276289,0
2013-03-11,7.4457,7.6096,7.4183,7.5733,14003979,0
2013-03-12,7.5456,7.5914,7.3999,7.4091,18235603,0
2013-03-13,7.4273,7.5458,7.3453,7.5277,17322247,0
2013-03-14,7.5641,7.6099,7.4457,7.5825,25022784,0
2013-03-15,7.6006,7.6827,7.5641,7.6284,30971726,0
2013-03-18,7.5458,7.6099,7.4914,7.5458,11998507,0
2013-03-19,7.5825,7.6099,7.5001,7.5641,16539261,0
2013-03-20,7.6372,7.701,7.5916,7.6647,14708874,0
2013-03-21,7.6284,7.6553,7.4914,7.5001,10971869,0
2013-03-22,7.5369,7.5458,7.4548,7.4914,18810221,0
2013-03-25,7.5641,7.5825,7.4548,7.5551,10879086,0
2013-03-26,7.5916,7.6188,7.5001,7.5734,14746380,0
2013-03-27,7.5186,7.5186,7.4091,7.5001,12380276,0
2013-03-28,7.482,7.5186,7.3999,7.4731,8593378,0
2013-04-01,7.4731,7.5001,7.2723,7.3178,10895608,0
2013-04-02,7.3273,7.3817,7.2723,7.336,22189427,0
2013-04-03,7.3087,7.336,7.1263,7.1809,16479485,0
2013-04-04,7.1809,7.2905,7.1719,7.2723,9779161,0
2013-04-05,7.1263,7.3178,7.0807,7.2905,15927728,0
2013-04-08,7.2631,7.336,7.1536,7.336,11301785,0
2013-04-09,7.3634,7.4091,7.2631,7.3728,16645629,0
2013-04-10,7.4091,7.5277,7.3817,7.5094,12820243,0
2013-04-11,7.5186,7.5186,7.3999,7.5001,8631846,0
2013-04-12,7.4364,7.5186,7.3634,7.3999,9889081,0
2013-04-15,7.3999,7.4091,7.1171,7.1171,16300617,0
2013-04-16,7.2175,7.2905,7.1903,7.2723,18512566,0
2013-04-17,7.1903,7.2085,7.035,7.1081,14011460,0
2013-04-18,7.1263,7.1445,6.9528,6.9983,17530143,0
2013-04-19,7.0622,7.1536,6.9622,7.1445,13494173,0
2013-04-22,7.1719,7.1719,7.0078,7.0532,14275985,0
2013-04-23,7.1903,7.4091,7.1629,7.3087,26644799,0
2013-04-24,7.3178,7.5094,7.2905,7.5001,17563502,0
2013-04-25,7.5094,7.6553,7.5094,7.5916,17295757,0
2013-04-26,7.6464,7.6553,7.5277,7.6372,20117100,0
2013-04-29,7.6647,7.701,7.6372,7.6827,14202323,0
2013-04-30,7.6464,7.7468,7.6284,7.7468,21920924,0
2013-05-01,7.7195,7.7742,7.6827,7.6919,18866650,0
2013-05-02,7.6919,7.8014,7.6372,7.7195,14456290,0
2013-05-03,7.8014,7.8929,7.7924,7.8287,14504602,0
2013-05-06,7.8199,7.9474,7.8104,7.9474,8766971,0
2013-05-07,8.0023,8.0296,7.8929,7.9656,13694257,0
2013-05-08,7.9566,8.057,7.9383,8.0386,11177286,0
2013-05-09,8.0296,8.139,8.0113,8.0386,16628340,0
2013-05-10,8.0386,8.1116,7.9656,8.0386,10633608,0
2013-05-13,8.057,8.1298,8.0113,8.0658,10055085,0
2013-05-14,8.0842,8.212,8.0755,8.212,14611427,0
2013-05-15,8.1939,8.3855,8.1665,8.3399,16847014,0
2013-05-16,8.3308,8.3763,8.1208,8.1665,16151418,0
2013-05-17,8.212,8.2943,8.1848,8.2577,16460791,0
2013-05-20,8.2487,8.3855,8.2394,8.349,14647549,0
2013-05-21,8.3855,8.422,8.3215,8.358,11694546,0
2013-05-22,8.349,8.5224,8.1939,8.2305,17907955,0
2013-05-23,8.139,8.2943,8.0477,8.203,17305959,0
2013-05-24,8.1665,8.3125,8.1665,8.3033,13408244,0
2013-05-28,8.422,8.4947,8.3855,8.422,17127809,0
2013-05-29,8.349,8.5224,8.3308,8.4494,16301041,0
2013-05-30,8.4494,8.6501,8.4401,8.5588,16892965,0
2013-05-31,8.5401,8.6136,8.3287,8.3287,19005669,0
2013-06-03,8.358,8.4128,8.1208,8.3215,25149085,0
2013-06-04,8.3308,8.4035,8.1573,8.1939,21837391,0
2013-06-05,8.1573,8.212,8.0477,8.1025,20614759,0
2013-06-06,8.0934,8.2487,8.057,8.2394,16648011,0
2013-06-07,8.3033,8.4401,8.1939,8.4035,21997703,0
2013-06-10,8.486,8.5769,8.358,8.5406,24149784,0
2013-06-11,8.4311,8.5496,8.3855,8.4128,20288955,0
2013-06-12,8.4678,8.5593,8.2298,8.3029,19663803,0
2013-06-13,8.294,8.4035,8.2113,8.3946,12422006,0
2013-06-14,8.3671,8.3946,8.1565,8.2205,15474713,0
2013-06-17,8.3121,8.3121,8.1656,8.2113,16105451,0
2013-06-18,8.2389,8.3578,8.1656,8.3396,16135608,0
2013-06-19,8.3029,8.3762,8.2572,8.3029,20642908,0
2013-06-20,8.2023,8.3854,8.1932,8.294,31889148,0
2013-06-21,8.3762,8.4035,8.2572,8.3305,31886362,0
2013-06-24,8.2481,8.7978,8.2023,8.3305,29081209,0
2013-06-25,8.4128,8.5228,8.3578,8.4863,14298240,0
2013-06-26,8.6144,8.7333,8.5774,8.724,24832092,0
2013-06-27,8.7881,8.8894,8.7333,8.8894,22390408,0
2013-06-28,8.8798,8.8894,8.7149,8.724,17353637,0
2013-07-01,8.806,8.9713,8.7978,8.9162,13990925,0
2013-07-02,8.9253,9.0992,8.9068,8.9904,19690151,0
2013-07-03,8.9253,9.0533,8.8336,9.0435,10447313,0
2013-07-05,9.1637,9.3193,9.1168,9.3193,14556830,0
2013-07-08,9.4367,9.464,9.2912,9.2912,18027312,0
2013-07-09,9.3738,9.4012,9.1921,9.337,21658219,0
2013-07-10,9.3467,9.3562,9.1637,9.2726,19904831,0
2013-07-11,9.41,9.4189,8.9068,9.0435,27504814,0
2013-07-12,9.0992,9.1735,9.0435,9.1542,15486244,0
2013-07-15,9.2365,9.2639,9.0812,9.0905,14215334,0
2013-07-16,9.0992,9.1265,8.8894,8.9162,28342588,0
2013-07-17,8.9527,9.1446,8.9432,9.1349,14379143,0
2013-07-18,9.1168,9.4012,9.0435,9.365,17932584,0
2013-07-19,9.4012,9.41,9.2464,9.365,14586902,0
2013-07-22,9.365,9.541,9.3467,9.541,21324177,0
2013-07-23,9.4839,9.549,9.2912,9.541,37785986,0
2013-07-24,9.575,9.629,9.3562,9.3562,21525291,0
2013-07-25,9.3467,9.4551,9.2464,9.3193,18434797,0
2013-07-26,9.2464,9.3838,9.218,9.365,11992872,0
2013-07-29,9.365,9.3738,9.1637,9.2094,14537939,0
2013-07-30,9.2726,9.3291,9.1446,9.1921,18872227,0
2013-07-31,9.2365,9.41,9.1542,9.1637,30117176,0
2013-08-01,9.2639,9.4278,9.2007,9.3932,20635572,0
2013-08-02,9.3562,9.4367,9.2912,9.3738,14056557,0
2013-08-05,9.365,9.4189,9.3105,9.3838,7869811,0
2013-08-06,9.3738,9.3738,9.1637,9.1735,14695971,0
2013-08-07,9.1542,9.1542,9.0352,9.0714,13665951,0
2013-08-08,9.1542,9.2007,9.0435,9.0905,12295016,0
2013-08-09,9.0812,9.2007,9.0714,9.0812,11865497,0
2013-08-12,9.0267,9.1265,8.981,9.0171,16667321,0
2013-08-13,9.0628,9.1168,8.9341,9.0435,12337697,0
2013-08-14,9.0352,9.1349,9.0171,9.1086,13738044,0
2013-08-15,8.9998,9.0628,8.9341,8.981,15537089,0
2013-08-16,8.9527,9.1086,8.9527,9.0087,15499499,0
2013-08-19,9.0087,9.0435,8.8615,8.8615,15607786,0
2013-08-20,8.8615,9.1168,8.8431,9.0267,23645466,0
2013-08-21,9.0087,9.1265,8.8986,9.0087,19682649,0
2013-08-22,9.0267,9.2365,8.9998,9.2094,14035913,0
2013-08-23,9.2464,9.2726,9.0533,9.0992,10900480,0
2013-08-26,9.0905,9.1086,8.9713,8.981,11400184,0
2013-08-27,8.8707,8.8798,8.6509,8.6691,22237410,0
2013-08-28,8.6509,8.724,8.5501,8.6416,15789301,0
2013-08-29,8.6144,8.806,8.5958,8.6874,11519968,0
2013-08-30,8.724,8.7333,8.5593,8.6051,10015730,0
2013-09-03,8.7236,8.8336,8.494,8.5583,15582568,0
2013-09-04,8.5767,8.7792,8.5491,8.6869,17836068,0
2013-09-05,8.6962,8.8244,8.6962,8.7603,9918094,0
2013-09-06,8.8244,8.8431,8.5861,8.742,14478381,0
2013-09-09,8.7792,8.7881,8.6325,8.7333,16677382,0
2013-09-10,8.7874,8.9171,8.7698,8.8431,18263513,0
2013-09-11,8.8522,8.8798,8.7236,8.7698,8903707,0
2013-09-12,8.7603,8.7874,8.6686,8.7053,9167467,0
2013-09-13,8.6869,8.7603,8.632,8.742,7532542,0
2013-09-16,8.8522,8.8615,8.7603,8.806,10552749,0
2013-09-17,8.8154,8.8522,8.7512,8.8522,12433292,0
2013-09-18,8.8522,8.9527,8.7792,8.8244,17170538,0
2013-09-19,8.8336,8.8522,8.4023,8.4572,40137669,0
2013-09-20,8.4851,8.5583,8.4299,8.5306,22786997,0
2013-09-23,8.494,8.5033,8.2922,8.3287,25010694,0
2013-09-24,8.2645,8.5123,8.1176,8.439,25634093,0
2013-09-25,8.4299,8.5861,8.2922,8.494,21703485,0
2013-09-26,8.494,8.5583,8.3839,8.4299,8225651,0
2013-09-27,8.4851,8.6962,8.439,8.5401,22785123,0
2013-09-30,8.4115,8.5674,8.3746,8.5033,14198053,0
2013-10-01,8.5033,8.6503,8.5033,8.632,13212173,0
2013-10-02,8.5306,8.6409,8.494,8.5674,10596508,0
2013-10-03,8.5674,8.6593,8.4757,8.5401,19342590,0
2013-10-04,8.5583,8.6962,8.5491,8.6593,12759565,0
2013-10-07,8.5674,8.6225,8.5123,8.5123,9965927,0
2013-10-08,8.5217,8.6409,8.4572,8.4665,16270374,0
2013-10-09,8.494,8.5674,8.439,8.5217,16186359,0
2013-10-10,8.6503,8.7698,8.6136,8.6962,27420241,0
2013-10-11,8.6593,8.8615,8.632,8.806,18041399,0
2013-10-14,8.7603,8.9351,8.7236,8.9263,13452955,0
2013-10-15,8.9076,8.9263,8.7512,8.7874,12457061,0
2013-10-16,8.8615,9.0275,8.8522,9.0087,14583960,0
2013-10-17,8.9713,9.1359,8.9263,9.1275,17826526,0
2013-10-18,9.1275,9.2921,9.0915,9.2833,33896410,0
2013-10-21,9.2288,9.3019,9.1456,9.219,22173170,0
2013-10-22,8.9622,9.1359,8.7512,8.8894,56401759,0
2013-10-23,8.806,8.8894,8.7329,8.806,24468880,0
2013-10-24,8.7236,8.7792,8.6503,8.7603,18933528,0
2013-10-25,8.7603,8.7969,8.632,8.7144,18153234,0
2013-10-28,8.7329,8.8522,8.6686,8.7792,12566479,0
2013-10-29,8.8154,8.8431,8.7144,8.7236,16938398,0
2013-10-30,8.7512,8.8154,8.7144,8.7603,17546753,0
2013-10-31,8.7698,8.8894,8.7144,8.8431,51045032,0
2013-11-01,8.8336,8.9527,8.7512,8.7698,16151872,0
2013-11-04,8.7792,8.8244,8.6778,8.6778,13990305,0
2013-11-05,8.6686,8.7969,8.6044,8.7603,15771285,0
2013-11-06,8.806,8.806,8.5861,8.6778,23482313,0
2013-11-07,8.7053,8.7236,8.494,8.5033,20243404,0
2013-11-08,8.5401,8.981,8.5217,8.981,40396640,0
2013-11-11,8.9622,9.0362,8.8986,8.9998,11409086,0
2013-11-12,8.9622,8.9998,8.7969,8.8522,11906995,0
2013-11-13,8.8336,8.9171,8.7792,8.8798,9103335,0
2013-11-14,8.9263,9.018,8.8522,9.0087,13910005,0
2013-11-15,9.0362,9.0915,8.981,9.0445,19383878,0
2013-11-18,9.0542,9.082,8.8615,8.8707,13417510,0
2013-11-19,8.8798,8.8798,8.742,8.7969,14976457,0
2013-11-20,8.806,8.9076,8.7698,8.8244,13166607,0
2013-11-21,8.7969,9.0275,8.7969,8.9432,12796206,0
2013-11-22,8.9713,9.0542,8.9076,9.0542,7627819,0
2013-11-25,9.0992,9.1647,9.0087,9.018,10599267,0
2013-11-26,9.0542,9.0915,8.9527,8.9622,11176740,0
2013-11-27,8.9622,9.1177,8.9432,9.018,10032851,0
2013-11-29,9.0275,9.0362,8.9076,8.9351,5296258,0
2013-12-02,8.9432,9.1177,8.9351,8.9432,13298240,0
2013-12-03,8.9351,8.9713,8.7144,8.7698,17662707,0
2013-12-04,8.7792,9.018,8.7698,8.8798,17103393,0
2013-12-05,8.7874,8.8894,8.7698,8.7792,11250186,0
2013-12-06,8.8986,9.018,8.8894,8.9171,17753400,0
2013-12-09,8.9622,8.9904,8.8244,8.8431,16355878,0
2013-12-10,8.8336,8.8798,8.5861,8.7792,28938074,0
2013-12-11,8.8894,8.8986,8.6498,8.6775,16500431,0
2013-12-12,8.6683,8.8522,8.6498,8.7698,15781930,0
2013-12-13,8.7698,8.806,8.7051,8.7792,15782299,0
2013-12-16,8.8522,8.8707,8.7881,8.8154,9221265,0
2013-12-17,8.806,8.8522,8.7512,8.7698,8735495,0
2013-12-18,8.8154,8.8615,8.6959,8.8431,19943535,0
2013-12-19,8.7881,8.8894,8.7698,8.8336,11908775,0
2013-12-20,8.8798,8.9535,8.8244,8.8707,19074548,0
2013-12-23,8.9076,9.0552,8.8798,9.0454,8054560,0
2013-12-24,9.0372,9.0924,9.0007,9.0733,4323592,0
2013-12-26,9.0733,9.1284,9.0638,9.101,5783040,0
2013-12-27,9.1197,9.1197,9.0275,9.0552,5135514,0
2013-12-30,9.0552,9.083,9.0007,9.0638,5110051,0
2013-12-31,9.0638,9.1475,9.0372,9.1095,7354224,0
2014-01-02,9.083,9.2025,9.0552,9.1105,13211685,0
2014-01-03,9.1369,9.1753,9.0552,9.0924,7246376,0
2014-01-06,9.2393,9.3876,9.2298,9.2756,28694394,0
2014-01-07,9.3876,9.414,9.2393,9.3038,23679448,0
2014-01-08,9.3134,9.478,9.294,9.4412,19813105,0
2014-01-09,9.4591,9.635,9.4591,9.625,36798522,0
2014-01-10,9.571,9.684,9.518,9.654,22379711,0
2014-01-13,9.635,9.684,9.4511,9.4978,18125468,0
2014-01-14,9.596,9.664,9.478,9.552,19413187,0
2014-01-15,9.606,9.847,9.606,9.792,24960811,0
2014-01-16,9.719,9.736,9.587,9.654,15033367,0
2014-01-17,9.674,9.84,9.674,9.736,25289944,0
2014-01-21,9.773,10.048,9.674,10.004,43127247,0
2014-01-22,10.021,10.205,9.987,10.15,22037323,0
2014-01-23,10.088,10.088,9.912,10.058,26765444,0
2014-01-24,9.987,10.021,9.693,9.719,24124591,0
2014-01-27,9.764,9.773,9.508,9.587,18138952,0
2014-01-28,9.719,9.755,9.552,9.7,14549596,0
2014-01-29,9.645,9.674,9.4229,9.4978,20092551,0
2014-01-30,9.606,9.625,9.4879,9.606,9301372,0
2014-01-31,9.478,9.4978,9.3502,9.3689,16926685,0
2014-02-03,9.3876,9.3876,9.019,9.0454,19821740,0
2014-02-04,9.1284,9.3409,9.0372,9.1853,16756799,0
2014-02-05,9.1465,9.194,9.0552,9.1197,16271804,0
2014-02-06,9.1369,9.468,9.101,9.4591,18989414,0
2014-02-07,9.4978,9.561,9.3134,9.4229,19146376,0
2014-02-10,9.4318,9.4879,9.3233,9.3962,11795225,0
2014-02-11,9.3876,9.518,9.3134,9.4879,13255752,0
2014-02-12,9.4879,9.606,9.414,9.4412,10123437,0
2014-02-13,9.3591,9.4978,9.332,9.4879,9223507,0
2014-02-14,9.4879,9.596,9.468,9.536,8222931,0
2014-02-18,9.546,9.596,9.518,9.552,6820156,0
2014-02-19,9.536,9.552,9.2756,9.3038,14937471,0
2014-02-20,9.3038,9.4511,9.2393,9.414,14454815,0
2014-02-21,9.414,9.552,9.3876,9.4318,11838072,0
2014-02-24,9.478,9.664,9.4591,9.616,14013155,0
2014-02-25,9.635,9.693,9.561,9.625,14312383,0
2014-02-26,9.654,9.7,9.571,9.693,11803289,0
2014-02-27,9.684,9.755,9.606,9.736,8545609,0
2014-02-28,9.745,9.912,9.709,9.803,14785315,0
2014-03-03,9.727,9.764,9.635,9.7,12662007,0
2014-03-04,9.83,9.969,9.792,9.931,14101549,0
2014-03-05,9.912,10.021,9.855,9.882,17347531,0
2014-03-06,9.931,10.048,9.902,9.978,16381939,0
2014-03-07,10.124,10.234,10.098,10.179,21364987,0
2014-03-10,10.133,10.188,9.978,10.039,15638890,0
2014-03-11,10.048,10.107,9.902,9.949,15706564,0
2014-03-12,9.922,9.949,9.772,9.931,11143061,0
2014-03-13,9.969,10.068,9.84,9.855,15469845,0
2014-03-14,9.84,9.969,9.792,9.82,11589016,0
2014-03-17,9.864,10.031,9.864,9.978,15154942,0
2014-03-18,9.996,10.058,9.922,9.987,10258786,0
2014-03-19,9.996,10.327,9.969,10.244,23608204,0
2014-03-20,10.196,10.502,10.188,10.439,22945038,0
2014-03-21,10.622,10.659,10.234,10.244,54742649,0
2014-03-24,10.299,10.456,10.188,10.226,20849397,0
2014-03-25,10.283,10.299,10.151,10.264,12747141,0
2014-03-26,10.317,10.383,10.134,10.16,14774754,0
2014-03-27,10.125,10.151,9.902,9.969,20086899,0
2014-03-28,9.996,10.226,9.949,10.116,14521792,0
2014-03-31,10.196,10.274,10.151,10.264,11465476,0
2014-04-01,10.274,10.421,10.226,10.392,15729422,0
2014-04-02,10.421,10.421,10.16,10.244,22167633,0
2014-04-03,10.244,10.283,10.078,10.234,13956430,0
2014-04-04,10.283,10.392,10.107,10.134,16770026,0
2014-04-07,10.125,10.134,9.802,9.922,16822856,0
2014-04-08,9.912,10.004,9.754,9.847,13885914,0
2014-04-09,9.855,9.959,9.82,9.873,14064804,0
2014-04-10,9.902,9.949,9.507,9.507,25030651,0
2014-04-11,9.3389,9.517,9.2007,9.3952,22904355,0
2014-04-14,9.57,9.625,9.2375,9.4022,15221471,0
2014-04-15,9.4219,9.4968,9.2833,9.4869,14218027,0
2014-04-16,9.535,9.577,9.4298,9.551,11581748,0
2014-04-17,9.535,9.615,9.4219,9.4392,19307725,0
2014-04-21,9.4581,9.535,9.3952,9.4968,13526008,0
2014-04-22,9.605,9.735,9.4968,9.595,21153321,0
2014-04-23,9.595,9.719,9.551,9.615,12865234,0
2014-04-24,9.653,9.673,9.477,9.527,12827162,0
2014-04-25,9.4869,9.535,9.33,9.3758,13925517,0
2014-04-28,9.4219,9.4581,9.218,9.3019,16751997,0
2014-04-29,9.367,9.4022,9.2736,9.3213,7768434,0
2014-04-30,9.2921,9.3952,9.2375,9.367,11488784,0
2014-05-01,9.412,9.4869,9.3389,9.4298,15238408,0
2014-05-02,9.4491,9.699,9.4392,9.4581,12675321,0
2014-05-05,9.551,9.551,9.3952,9.467,13098348,0
2014-05-06,9.4491,9.4968,9.3213,9.3389,11359408,0
2014-05-07,9.3857,9.477,9.2921,9.467,14499122,0
2014-05-08,9.4298,9.586,9.3758,9.3952,15991809,0
2014-05-09,9.3582,9.4869,9.2649,9.477,9382070,0
2014-05-12,9.527,9.719,9.4869,9.709,16512423,0
2014-05-13,9.735,9.754,9.615,9.634,15004682,0
2014-05-14,9.586,9.605,9.367,9.412,18113832,0
2014-05-15,9.3857,9.4022,9.1446,9.2736,22006930,0
2014-05-16,9.2464,9.2833,9.0523,9.1265,15453341,0
2014-05-19,9.0983,9.2736,9.0895,9.2649,9409296,0
2014-05-20,9.2464,9.2833,9.1446,9.218,13055154,0
2014-05-21,9.2375,9.3952,9.2375,9.33,7941686,0
2014-05-22,9.33,9.3952,9.2464,9.3213,9766030,0
2014-05-23,9.3115,9.4022,9.2736,9.3019,8939097,0
2014-05-27,9.3582,9.467,9.3115,9.3483,10536816,0
2014-05-28,9.3389,9.4022,9.2833,9.33,12485339,0
2014-05-29,9.3115,9.412,9.2561,9.33,12245928,0
2014-05-30,9.33,9.4219,9.3213,9.412,11345313,0
2014-06-02,9.412,9.577,9.3758,9.551,14862867,0
2014-06-03,9.517,9.693,9.467,9.644,15484641,0
2014-06-04,9.605,9.754,9.57,9.693,24242632,0
2014-06-05,9.727,9.82,9.605,9.792,17876645,0
2014-06-06,9.802,9.873,9.754,9.82,9922669,0
2014-06-09,9.83,10.078,9.802,10.021,18064387,0
2014-06-10,10.068,10.068,9.882,10.031,11357534,0
2014-06-11,10.031,10.039,9.911,9.959,10826758,0
2014-06-12,9.969,10.021,9.801,9.847,12614517,0
2014-06-13,9.863,9.969,9.801,9.939,19074036,0
2014-06-16,9.911,9.931,9.791,9.829,15627914,0
2014-06-17,9.811,10.058,9.801,9.969,15685430,0
2014-06-18,9.959,10.013,9.901,9.959,15559951,0
2014-06-19,9.969,10.004,9.847,9.921,10415033,0
2014-06-20,9.987,10.048,9.872,9.996,32745256,0
2014-06-23,10.004,10.013,9.872,9.939,18277117,0
2014-06-24,9.901,9.987,9.819,9.819,12624573,0
2014-06-25,9.801,9.939,9.681,9.911,15560778,0
2014-06-26,9.911,9.931,9.762,9.911,10440005,0
2014-06-27,9.911,9.978,9.854,9.901,10845338,0
2014-06-30,9.847,9.949,9.847,9.854,9649831,0
2014-07-01,9.921,10.078,9.911,9.987,10092001,0
2014-07-02,10.004,10.058,9.921,9.931,7375347,0
2014-07-03,10.021,10.171,10.004,10.088,5899789,0
2014-07-07,10.048,10.048,9.959,9.996,10770143,0
2014-07-08,9.949,9.987,9.781,9.811,9919274,0
2014-07-09,9.839,9.911,9.829,9.863,8913084,0
2014-07-10,9.717,9.854,9.671,9.791,13135949,0
2014-07-11,9.753,9.921,9.707,9.847,11435371,0
2014-07-14,9.939,9.969,9.839,9.854,6338664,0
2014-07-15,9.901,10.013,9.881,9.959,11511603,0
2014-07-16,10.013,10.013,9.847,9.863,11244638,0
2014-07-17,9.819,9.839,9.4462,9.474,24914680,0
2014-07-18,9.549,9.593,9.4462,9.514,17490374,0
2014-07-21,9.514,9.514,9.3828,9.4551,29209922,0
2014-07-22,9.575,9.603,9.2238,9.3738,29470323,0
2014-07-23,9.3552,9.464,9.3272,9.3738,16817893,0
2014-07-24,9.3922,9.575,9.3738,9.549,16779817,0
2014-07-25,9.514,9.632,9.514,9.613,12840674,0
2014-07-28,9.593,9.623,9.474,9.504,10927448,0
2014-07-29,9.464,9.533,9.4189,9.4462,11452120,0
2014-07-30,9.514,9.623,9.464,9.559,10991834,0
2014-07-31,9.4938,9.549,9.3828,9.409,16037769,0
2014-08-01,9.3552,9.4002,9.1598,9.2697,15586514,0
2014-08-04,9.2883,9.3457,9.1215,9.2238,13837441,0
2014-08-05,9.1697,9.2795,9.1029,9.1408,11723267,0
2014-08-06,9.1125,9.2697,9.0848,9.1311,13245943,0
2014-08-07,9.179,9.179,8.9553,9.0116,13696524,0
2014-08-08,9.0473,9.057,8.9652,9.057,14257697,0
2014-08-11,9.1125,9.1215,9.0116,9.021,8920645,0
2014-08-12,9.0116,9.1029,9.0116,9.0391,6999546,0
2014-08-13,9.0658,9.2153,9.0658,9.1968,18424048,0
2014-08-14,9.1891,9.2523,9.1504,9.1891,8660501,0
2014-08-15,9.2153,9.3076,9.0391,9.0753,19006785,0
2014-08-18,9.1408,9.298,9.1125,9.2336,10636289,0
2014-08-19,9.2523,9.3173,9.1598,9.1697,12515026,0
2014-08-20,9.1697,9.2697,9.1504,9.2433,8107723,0
2014-08-21,9.2433,9.4462,9.2238,9.3922,12932872,0
2014-08-22,9.3552,9.504,9.3272,9.3738,8401189,0
2014-08-25,9.4367,9.504,9.4002,9.4839,7533896,0
2014-08-26,9.4938,9.568,9.4551,9.524,11903679,0
2014-08-27,9.543,9.559,9.409,9.4278,6550917,0
2014-08-28,9.4002,9.4189,9.336,9.3828,6451546,0
2014-08-29,9.3922,9.4278,9.3272,9.4189,7878553,0
2014-09-02,9.4462,9.543,9.3738,9.4462,17437746,0
2014-09-03,9.4839,9.533,9.3738,9.3922,19649192,0
2014-09-04,9.4278,9.524,9.3922,9.409,11724788,0
2014-09-05,9.3922,9.4189,9.298,9.409,8144051,0
2014-09-08,9.3922,9.4278,9.3457,9.4189,8066715,0
2014-09-09,9.3828,9.409,9.2795,9.2795,13002994,0
2014-09-10,9.2883,9.544,9.2795,9.515,18414833,0
2014-09-11,9.4561,9.595,9.4561,9.586,13550822,0
2014-09-12,9.615,9.719,9.586,9.653,26474262,0
2014-09-15,9.615,9.673,9.525,9.586,15826962,0
2014-09-16,9.544,9.634,9.515,9.525,13106535,0
2014-09-17,9.525,9.804,9.505,9.683,27435445,0
2014-09-18,9.736,9.914,9.719,9.832,23212878,0
2014-09-19,9.894,9.914,9.683,9.736,16876713,0
2014-09-22,9.736,9.765,9.625,9.644,15286971,0
2014-09-23,9.615,9.673,9.4948,9.4948,12334933,0
2014-09-24,9.4849,9.534,9.3838,9.4948,15169899,0
2014-09-25,9.465,9.4849,9.336,9.3838,12231520,0
2014-09-26,9.4012,9.475,9.3838,9.4372,13646523,0
2014-09-29,9.3272,9.4472,9.3173,9.3838,11156233,0
2014-09-30,9.4012,9.4561,9.3076,9.364,15291228,0
2014-10-01,9.3552,9.3738,9.1881,9.2238,16912445,0
2014-10-02,9.1968,9.298,9.1115,9.2433,13519832,0
2014-10-03,9.336,9.4372,9.3272,9.4199,16913244,0
2014-10-06,9.4472,9.4561,9.3076,9.3076,9837477,0
2014-10-07,9.3076,9.3457,9.1968,9.1968,26502296,0
2014-10-08,9.178,9.3457,9.1588,9.3272,19474977,0
2014-10-09,9.2433,9.2697,9.0648,9.0648,21099125,0
2014-10-10,9.0561,9.1881,8.9442,8.9442,16983668,0
2014-10-13,8.982,9.0561,8.7952,8.7952,21391376,0
2014-10-14,8.8885,8.9535,8.823,8.8788,22140480,0
2014-10-15,8.6367,8.6738,8.2542,8.4873,32782317,0
2014-10-16,8.3568,8.5899,8.3287,8.4501,34131411,0
2014-10-17,8.5248,8.6271,8.4314,8.4873,27227743,0
2014-10-20,8.4688,8.6552,8.4688,8.5434,23723517,0
2014-10-21,8.5994,8.7765,8.5248,8.6367,46055054,0
2014-10-22,8.5805,8.7297,8.5713,8.6367,35995020,0
2014-10-23,8.7577,8.8698,8.7297,8.7765,21367356,0
2014-10-24,8.8043,8.8512,8.7018,8.8043,17274616,0
2014-10-27,8.7765,8.8139,8.7112,8.7671,13163278,0
2014-10-28,8.7765,9.0007,8.7765,8.982,14049665,0
2014-10-29,8.9535,9.1687,8.9351,9.102,18862255,0
2014-10-30,9.0648,9.1881,9.0007,9.102,15873052,0
2014-10-31,9.2055,9.298,9.1687,9.261,18270267,0
2014-11-03,9.2238,9.4012,9.2153,9.3552,18447598,0
2014-11-04,9.364,9.4012,9.261,9.336,16756343,0
2014-11-05,9.4012,9.4561,9.336,9.4288,21470084,0
2014-11-06,9.4288,9.577,9.336,9.544,20894991,0
2014-11-07,9.465,9.534,9.41,9.475,18626934,0
2014-11-10,9.515,9.544,9.4561,9.544,13110120,0
2014-11-11,9.544,9.595,9.475,9.505,8851178,0
2014-11-12,9.465,9.525,9.4199,9.525,13240416,0
2014-11-13,9.505,9.544,9.4199,9.4849,12407817,0
2014-11-14,9.4561,9.534,9.4472,9.4849,13677712,0
2014-11-17,9.4372,9.4472,9.3838,9.4199,11042475,0
2014-11-18,9.4012,9.465,9.4012,9.41,8514033,0
2014-11-19,9.4199,9.4472,9.3173,9.3932,11182204,0
2014-11-20,9.3457,9.3552,9.261,9.3552,15501902,0
2014-11-21,9.4472,9.505,9.364,9.364,11598956,0
2014-11-24,9.4199,9.515,9.4199,9.4948,10885831,0
2014-11-25,9.515,9.525,9.4199,9.4561,11089064,0
2014-11-26,9.465,9.4948,9.41,9.4561,9819957,0
2014-11-28,9.465,9.505,9.3738,9.3932,7485004,0
2014-12-01,9.336,9.3457,9.0743,9.1115,18553698,0
2014-12-02,9.0839,9.261,9.0839,9.1968,16625211,0
2014-12-03,9.1881,9.3076,9.1398,9.2883,10368094,0
2014-12-04,9.2883,9.4288,9.2238,9.4288,20376929,0
2014-12-05,9.515,9.746,9.4849,9.673,25984855,0
2014-12-08,9.653,9.822,9.586,9.673,19576399,0
2014-12-09,9.55,9.755,9.515,9.746,17291148,0
2014-12-10,9.699,9.794,9.4839,9.504,17914687,0
2014-12-11,9.514,9.663,9.474,9.533,15798060,0
2014-12-12,9.4452,9.514,9.3532,9.3818,14088410,0
2014-12-15,9.4268,9.4551,9.2124,9.2403,16831052,0
2014-12-16,9.1562,9.418,9.1177,9.296,28770061,0
2014-12-17,9.3438,9.585,9.296,9.576,23041246,0
2014-12-18,9.663,9.794,9.653,9.784,21313540,0
2014-12-19,9.832,9.885,9.784,9.794,18563309,0
2014-12-22,9.822,9.857,9.736,9.848,9098191,0
2014-12-23,9.885,10.044,9.848,9.992,12132117,0
2014-12-24,10.017,10.017,9.895,9.999,5179884,0
2014-12-26,9.999,10.074,9.974,10.008,6949984,0
2014-12-29,9.982,10.149,9.964,10.054,10875820,0
2014-12-30,10.026,10.094,9.964,10.026,8452509,0
2014-12-31,10.064,10.094,9.885,9.895,6646832,0
2015-01-02,9.982,10.008,9.709,9.848,10198601,0
2015-01-05,9.804,9.842,9.474,9.514,13442479,0
2015-01-06,9.474,9.4839,9.1562,9.194,23634637,0
2015-01-07,9.3056,9.334,9.1369,9.2493,15431688,0
2015-01-08,9.3438,9.408,9.2863,9.3912,15044016,0
2015-01-09,9.3912,9.3992,9.0812,9.1177,15965845,0
2015-01-12,9.1369,9.1753,8.8935,8.9403,18379158,0
2015-01-13,9.0067,9.0992,8.7344,8.8,20218359,0
2015-01-14,8.6593,8.7249,8.5094,8.5844,26250790,0
2015-01-15,8.5002,8.6032,8.3406,8.4251,26526397,0
2015-01-16,8.4156,8.5844,8.3406,8.5002,43880572,0
2015-01-20,8.3032,8.5002,8.0503,8.1907,53070165,0
2015-01-21,8.2469,8.294,8.1253,8.1627,28770183,0
2015-01-22,8.2189,8.7062,8.2093,8.6125,33281420,0
2015-01-23,8.5844,8.6782,8.4344,8.4437,23551183,0
2015-01-26,8.4344,8.5561,8.4063,8.5094,22461223,0
2015-01-27,8.4063,8.5094,8.322,8.4063,20511230,0
2015-01-28,8.4906,8.5002,8.1814,8.1907,22209077,0
2015-01-29,8.1719,8.322,8.1438,8.294,23158796,0
2015-01-30,8.1438,8.3406,8.1158,8.1534,21146265,0
2015-02-02,8.2283,8.3969,8.1534,8.3689,22814525,0
2015-02-03,8.3875,8.5656,8.3875,8.5375,19902284,0
2015-02-04,8.5002,8.6032,8.4718,8.4718,18358195,0
2015-02-05,8.5187,8.6593,8.5187,8.6218,15280727,0
2015-02-06,8.8935,9.0992,8.847,8.9593,35383933,0
2015-02-09,8.8282,8.856,8.7249,8.7719,19293576,0
2015-02-10,8.8185,8.875,8.6782,8.7623,14333521,0
2015-02-11,8.7249,8.8092,8.6782,8.7344,17362855,0
2015-02-12,8.7904,8.9874,8.7623,8.9403,17356123,0
2015-02-13,8.9593,9.0523,8.8655,8.9219,11635173,0
2015-02-17,8.8935,9.0714,8.847,9.0714,14203594,0
2015-02-18,9.0427,9.0523,8.8843,8.9123,11797880,0
2015-02-19,8.8843,8.9593,8.7719,8.9311,10945719,0
2015-02-20,8.9031,9.0619,8.8185,9.0523,10891910,0
2015-02-23,8.9874,9.0257,8.8843,8.9687,12625291,0
2015-02-24,8.9593,9.1177,8.9593,9.0619,13576759,0
2015-02-25,9.0714,9.0714,8.9783,9.0161,8205331,0
2015-02-26,9.0067,9.0619,8.9403,9.0161,11129185,0
2015-02-27,8.9874,9.0523,8.9687,9.0067,8622046,0
2015-03-02,8.9783,9.0992,8.9403,9.0905,8380550,0
2015-03-03,9.0161,9.0714,8.95,9.0161,12327166,0
2015-03-04,8.9593,8.9783,8.9031,8.95,8386632,0
2015-03-05,8.95,9.0992,8.856,9.0905,10768943,0
2015-03-06,9.1177,9.3532,9.0714,9.1465,21349764,0
2015-03-09,9.1086,9.2403,9.0992,9.1465,11761306,0
2015-03-10,9.0342,9.0523,8.95,8.95,17777686,0
2015-03-11,8.9783,9.0342,8.95,8.9874,10952771,0
2015-03-12,9.298,9.3838,9.223,9.364,34882535,0
2015-03-13,9.2795,9.3838,9.2423,9.336,21518637,0
2015-03-16,9.3457,9.3932,9.195,9.3076,14319644,0
2015-03-17,9.2697,9.336,9.1572,9.3173,20223539,0
2015-03-18,9.3076,9.4012,8.9971,9.1284,32344350,0
2015-03-19,9.1187,9.1379,8.7333,8.95,41083322,0
2015-03-20,8.9874,9.082,8.9217,9.082,28065353,0
2015-03-23,9.0628,9.1095,8.9217,8.9971,15883191,0
2015-03-24,8.9874,8.9971,8.8555,8.8839,17731952,0
2015-03-25,8.8839,8.8839,8.705,8.7143,15864931,0
2015-03-26,8.7237,8.8275,8.6389,8.771,20488163,0
2015-03-27,8.7992,8.8085,8.6483,8.6956,16325079,0
2015-03-30,8.771,8.8465,8.7614,8.7992,12059248,0
2015-03-31,8.7521,8.9028,8.705,8.9028,27296834,0
2015-04-01,8.9028,8.931,8.7895,8.9121,20548772,0
2015-04-02,8.9593,9.082,8.8746,9.0257,20692601,0
2015-04-06,8.7425,9.0342,8.7425,8.9971,14971387,0
2015-04-07,8.9874,9.1379,8.9783,9.0628,12590491,0
2015-04-08,9.0628,9.1572,9.0435,9.0724,20990981,0
2015-04-09,9.0724,9.1475,9.0161,9.1095,18505607,0
2015-04-10,9.0915,9.1284,8.9874,9.0342,18865176,0
2015-04-13,9.0257,9.1187,9.0257,9.082,15812603,0
2015-04-14,9.0257,9.0435,8.9402,8.9874,22285443,0
2015-04-15,8.9971,9.1863,8.95,9.1475,21149565,0
2015-04-16,9.1572,9.1667,9.0435,9.1379,20312917,0
2015-04-17,9.082,9.1095,9.0067,9.0342,13791777,0
2015-04-20,9.0724,9.1095,8.9783,9.0342,15770336,0
2015-04-21,9.1863,9.298,8.9971,9.0257,32339296,0
2015-04-22,8.9593,9.1863,8.9402,9.1667,19625084,0
2015-04-23,9.1095,9.1379,9.0342,9.0628,11458984,0
2015-04-24,9.0915,9.1284,8.9971,9.0257,11781440,0
2015-04-27,9.0628,9.1284,9.0067,9.0067,11541568,0
2015-04-28,9.0067,9.1095,8.9783,9.082,12887354,0
2015-04-29,9.0533,9.3173,9.0342,9.2326,18568283,0
2015-04-30,9.223,9.336,9.1863,9.261,23437667,0
2015-05-01,9.2883,9.336,9.1863,9.261,12512600,0
2015-05-04,9.2795,9.411,9.2697,9.4012,13035797,0
2015-05-05,9.364,9.552,9.336,9.336,27884481,0
2015-05-06,9.3932,9.4209,9.2513,9.3457,15158463,0
2015-05-07,9.3076,9.3838,9.2134,9.3173,16391546,0
2015-05-08,9.364,9.4012,9.2697,9.3552,21649516,0
2015-05-11,9.3738,9.4968,9.3457,9.4869,13319211,0
2015-05-12,9.4482,9.657,9.411,9.58,23088032,0
2015-05-13,9.562,9.696,9.4968,9.667,15720027,0
2015-05-14,9.703,9.713,9.572,9.598,15747641,0
2015-05-15,9.608,9.637,9.364,9.4012,19934349,0
2015-05-18,9.4382,9.657,9.4288,9.618,15845241,0
2015-05-19,9.647,9.809,9.637,9.789,16764674,0
2015-05-20,9.76,9.779,9.627,9.667,10010768,0
2015-05-21,9.627,9.721,9.589,9.647,14385139,0
2015-05-22,9.657,9.703,9.627,9.627,7408629,0
2015-05-26,9.589,9.618,9.527,9.589,11519972,0
2015-05-27,9.618,9.696,9.589,9.687,9210582,0
2015-05-28,9.677,9.703,9.546,9.627,10989852,0
2015-05-29,9.647,9.647,9.4869,9.507,13556768,0
2015-06-01,9.552,9.58,9.3838,9.4012,15768103,0
2015-06-02,9.4012,9.572,9.4012,9.546,15735012,0
2015-06-03,9.58,9.75,9.546,9.703,38005060,0
2015-06-04,9.657,9.75,9.598,9.627,16821850,0
2015-06-05,9.809,10.005,9.809,9.91,27522838,0
2015-06-08,9.853,10.022,9.817,9.827,16624519,0
2015-06-09,9.846,10.022,9.789,9.94,18859501,0
2015-06-10,9.997,10.186,9.979,10.091,15768222,0
2015-06-11,10.081,10.13,9.96,10.005,13178824,0
2015-06-12,9.997,10.061,9.96,10.023,9566969,0
2015-06-15,9.9,10.005,9.871,9.95,11371336,0
2015-06-16,9.95,10.061,9.9,10.042,9413825,0
2015-06-17,10.071,10.12,9.862,9.89,14806452,0
2015-06-18,9.93,9.96,9.729,9.95,17531472,0
2015-06-19,9.9,9.96,9.852,9.89,10606147,0
2015-06-22,9.988,10.051,9.95,10.051,9780798,0
2015-06-23,10.101,10.252,10.081,10.194,13596669,0
2015-06-24,10.157,10.223,10.061,10.11,10416382,0
2015-06-25,10.148,10.166,9.94,10.013,15937349,0
2015-06-26,10.071,10.14,9.96,9.979,15068622,0
2015-06-29,9.826,9.93,9.695,9.749,19238424,0
2015-06-30,9.846,9.96,9.749,9.816,13638904,0
2015-07-01,9.92,9.979,9.846,9.862,11602580,0
2015-07-02,9.788,9.862,9.655,9.729,13521146,0
2015-07-06,9.578,9.685,9.544,9.635,13340245,0
2015-07-07,9.587,9.606,9.3038,9.514,21941810,0
2015-07-08,9.4357,9.4452,9.3038,9.3134,18324209,0
2015-07-09,9.464,9.514,9.408,9.474,15638872,0
2015-07-10,9.616,9.712,9.55,9.606,14091818,0
2015-07-13,9.712,9.759,9.655,9.665,14520430,0
2015-07-14,9.544,9.695,9.524,9.685,22497401,0
2015-07-15,9.712,9.92,9.695,9.768,28038193,0
2015-07-16,9.871,9.91,9.808,9.846,15251106,0
2015-07-17,9.702,9.729,9.4938,9.587,28116301,0
2015-07-20,9.665,9.702,9.56,9.665,18249379,0
2015-07-21,9.702,9.97,9.702,9.862,27337919,0
2015-07-22,9.826,10.281,9.826,10.14,53477077,0
2015-07-23,10.12,10.298,9.97,10.061,27215698,0
2015-07-24,10.042,10.091,9.97,10.005,16264742,0
2015-07-27,9.93,9.93,9.788,9.862,19607299,0
2015-07-28,9.9,9.979,9.739,9.852,14903658,0
2015-07-29,9.862,10.005,9.808,9.97,16857301,0
2015-07-30,9.96,10.042,9.91,10.013,11745382,0
2015-07-31,9.997,10.005,9.836,9.846,11927127,0
2015-08-03,9.852,9.91,9.729,9.826,15812819,0
2015-08-04,9.826,9.979,9.816,9.826,14409610,0
2015-08-05,9.9,10.081,9.871,9.93,12766407,0
2015-08-06,9.979,10.11,9.94,10.013,21405022,0
2015-08-07,9.988,10.157,9.94,10.061,27862679,0
2015-08-10,10.14,10.242,10.081,10.233,13282299,0
2015-08-11,10.13,10.166,9.97,10.023,13501767,0
2015-08-12,9.92,9.93,9.655,9.808,17558809,0
2015-08-13,9.862,9.94,9.788,9.862,14030182,0
2015-08-14,9.88,10.013,9.826,9.997,11773139,0
2015-08-17,9.89,10.051,9.836,9.997,13794187,0
2015-08-18,9.979,10.042,9.91,9.95,11502737,0
2015-08-19,9.91,9.95,9.695,9.712,31500544,0
2015-08-20,9.625,9.665,9.408,9.408,20254385,0
2015-08-21,9.3038,9.3808,9.1427,9.1618,20327312,0
2015-08-24,8.6316,8.9064,8.4799,8.5084,40415658,0
2015-08-25,8.9536,9.001,8.2998,8.3094,31368193,0
2015-08-26,8.6032,8.7833,8.4611,8.7641,23741112,0
2015-08-27,8.9064,9.0867,8.859,9.0578,25410066,0
2015-08-28,9.0106,9.133,8.9822,9.1144,13823212,0
2015-08-31,9.02,9.133,8.9822,9.0867,14063111,0
2015-09-01,8.859,8.9251,8.641,8.7263,20670751,0
2015-09-02,8.859,8.8776,8.6505,8.8495,12738122,0
2015-09-03,8.8684,9.0772,8.821,8.9349,14060577,0
2015-09-04,8.859,8.9064,8.679,8.7735,13172220,0
2015-09-08,8.9725,9.0391,8.8684,9.02,10577862,0
2015-09-09,9.1725,9.2104,8.8769,8.9057,11252576,0
2015-09-10,8.8579,9.1339,8.8579,9.0772,17127566,0
2015-09-11,9.0009,9.0867,8.9629,9.0677,13559475,0
2015-09-14,9.0295,9.2493,9.0009,9.1437,18434417,0
2015-09-15,9.2104,9.3154,9.1921,9.2775,17101941,0
2015-09-16,9.2688,9.2688,8.9915,9.1245,18177571,0
2015-09-17,9.1059,9.182,8.8008,8.8579,36951198,0
2015-09-18,8.7341,8.7531,8.5052,8.5243,29758207,0
2015-09-21,8.6099,8.7625,8.591,8.6672,16239215,0
2015-09-22,8.5147,8.6386,8.4479,8.5052,15184773,0
2015-09-23,8.4669,8.6386,8.4669,8.5336,11258164,0
2015-09-24,8.4099,8.5243,8.3717,8.5052,11062551,0
2015-09-25,8.6577,8.7149,8.6005,8.6577,12938597,0
2015-09-28,8.6195,8.6291,8.3907,8.3907,13658850,0
2015-09-29,8.4002,8.4862,8.3336,8.4192,13115002,0
2015-09-30,8.6195,8.6386,8.4669,8.591,15524995,0
2015-10-01,8.591,8.648,8.4862,8.6099,15324677,0
2015-10-02,8.3526,8.4955,8.1427,8.4955,22495506,0
2015-10-05,8.5623,8.6768,8.5147,8.6195,19666220,0
2015-10-06,8.6005,8.7054,8.5719,8.6672,14262157,0
2015-10-07,8.7243,8.8484,8.6672,8.7817,16182491,0
2015-10-08,8.7434,8.8579,8.6768,8.8295,16096686,0
2015-10-09,8.8008,8.8769,8.6195,8.6672,11776759,0
2015-10-12,8.6386,8.6958,8.591,8.6577,11067993,0
2015-10-13,8.6386,8.6862,8.5623,8.5623,12993867,0
2015-10-14,8.5719,8.591,8.343,8.4099,16674669,0
2015-10-15,8.4862,8.6768,8.4288,8.6577,18565829,0
2015-10-16,8.7054,8.7243,8.5433,8.6005,16493228,0
2015-10-19,8.591,8.6958,8.5147,8.5243,13012492,0
2015-10-20,8.6768,8.8674,8.6005,8.7817,26486442,0
2015-10-21,8.7341,8.8295,8.6005,8.6099,17115785,0
2015-10-22,8.6672,8.8674,8.6672,8.7817,18608200,0
2015-10-23,8.8484,9.02,8.8008,9.0105,17485481,0
2015-10-26,9.0105,9.0485,8.8387,8.8866,9482130,0
2015-10-27,8.8295,8.8769,8.7341,8.8102,9517579,0
2015-10-28,8.8295,9.2393,8.8102,9.2104,18842917,0
2015-10-29,9.22,9.3056,9.1725,9.1921,15430709,0
2015-10-30,9.1725,9.22,8.8102,8.9151,24414040,0
2015-11-02,9.0009,9.1533,8.9437,9.1339,13678993,0
2015-11-03,9.1059,9.1921,9.0581,9.0963,11663459,0
2015-11-04,9.1339,9.1921,9.0867,9.1437,12341241,0
2015-11-05,9.1533,9.3438,9.1339,9.2775,21720142,0
2015-11-06,9.546,9.734,9.546,9.659,24909484,0
2015-11-09,9.61,9.725,9.4382,9.527,18806907,0
2015-11-10,9.517,9.639,9.4012,9.6,14874960,0
2015-11-11,9.639,9.698,9.477,9.4869,12696013,0
2015-11-12,9.411,9.4382,9.3252,9.3438,16007015,0
2015-11-13,9.334,9.3729,9.22,9.2591,13782027,0
2015-11-16,9.2104,9.363,9.1725,9.3532,13034770,0
2015-11-17,9.411,9.546,9.3922,9.411,13983182,0
2015-11-18,9.4382,9.62,9.3828,9.62,20281531,0
2015-11-19,9.564,9.744,9.363,9.669,33612685,0
2015-11-20,9.734,9.754,9.564,9.61,15941465,0
2015-11-23,9.639,9.717,9.581,9.61,10735109,0
2015-11-24,9.546,9.698,9.527,9.659,14511139,0
2015-11-25,9.669,9.725,9.574,9.62,8995706,0
2015-11-27,9.62,9.707,9.546,9.698,5386432,0
2015-11-30,9.698,9.725,9.59,9.669,12322438,0
2015-12-01,9.734,9.803,9.649,9.773,14696903,0
2015-12-02,9.803,9.803,9.61,9.629,14130420,0
2015-12-03,9.679,9.698,9.467,9.507,16572428,0
2015-12-04,9.537,9.803,9.4482,9.783,20091804,0
2015-12-07,9.734,9.754,9.517,9.564,15735065,0
2015-12-08,9.477,9.507,9.1533,9.1921,25294216,0
2015-12-09,9.1725,9.2688,8.9614,9.0669,26970692,0
2015-12-10,9.0669,9.3448,8.9902,9.22,16968817,0
2015-12-11,9.0573,9.1149,8.923,8.9902,18605465,0
2015-12-14,9.086,9.1339,8.8271,8.9806,21832413,0
2015-12-15,9.1339,9.4601,9.1245,9.3738,22900278,0
2015-12-16,9.4601,9.575,9.2493,9.539,32067519,0
2015-12-17,9.575,9.613,9.335,9.335,22129948,0
2015-12-18,9.1339,9.22,8.9326,8.9708,58301338,0
2015-12-21,9.0094,9.0383,8.8751,9.0094,14829384,0
2015-12-22,9.1053,9.1245,8.923,9.1149,13654248,0
2015-12-23,9.182,9.3066,9.1437,9.297,11122923,0
2015-12-24,9.2873,9.3838,9.2688,9.3163,3848458,0
2015-12-28,9.2688,9.2873,9.0957,9.2393,9063552,0
2015-12-29,9.3066,9.3932,9.2873,9.364,8432346,0
2015-12-30,9.3448,9.3448,9.22,9.2591,7131816,0
2015-12-31,9.1921,9.335,9.1533,9.2104,10022600,0
2016-01-04,8.9708,9.0957,8.923,9.0573,18587512,0
2016-01-05,9.0669,9.1245,8.9518,9.0383,16736798,0
2016-01-06,8.8846,8.9614,8.803,8.8846,17830730,0
2016-01-07,8.683,8.7983,8.5967,8.5967,28258160,0
2016-01-08,8.6735,8.7311,8.3761,8.4048,24215576,0
2016-01-11,8.4817,8.5392,8.2227,8.3281,20395431,0
2016-01-12,8.4241,8.4624,8.1747,8.3857,19574713,0
2016-01-13,8.4528,8.4719,7.9444,7.9923,29134016,0
2016-01-14,8.0402,8.1361,7.8389,8.021,45767382,0
2016-01-15,6.8891,7.9252,6.7929,7.8676,38880469,0
2016-01-19,7.9732,8.0595,7.6757,7.7524,30410752,0
2016-01-20,7.5413,7.7045,7.2919,7.5798,35976770,0
2016-01-21,7.5413,7.7524,7.4645,7.5126,33257287,0
2016-01-22,7.6373,7.7715,7.5892,7.6085,18745337,0
2016-01-25,7.5509,7.5892,7.2438,7.2631,19311277,0
2016-01-26,7.3207,7.6085,7.3207,7.5029,23784354,0
2016-01-27,7.4934,7.8483,7.4357,7.6278,29372326,0
2016-01-28,7.7524,7.9252,7.6564,7.6853,30723400,0
2016-01-29,7.6948,7.8244,7.6373,7.7909,27220995,0
2016-02-01,7.8004,7.8197,7.5606,7.618,25633205,0
2016-02-02,7.4645,7.4645,7.2536,7.3207,28251556,0
2016-02-03,7.3879,7.5509,7.0424,7.5029,35761453,0
2016-02-04,7.4455,7.7715,7.4261,7.5798,23143396,0
2016-02-05,7.6278,7.7189,7.4645,7.4838,20870568,0
2016-02-08,7.359,7.3687,7.0712,7.2247,27780736,0
2016-02-09,7.0712,7.383,7.0424,7.3399,27129521,0
2016-02-10,7.3879,7.4742,7.2055,7.2055,24591932,0
2016-02-11,6.9561,7.0002,6.7162,6.7929,29521854,0
2016-02-12,6.9465,7.3207,6.9224,7.2919,33972181,0
2016-02-16,7.4455,7.6085,7.311,7.5221,25413970,0
2016-02-17,7.618,7.6948,7.4455,7.5029,21548482,0
2016-02-18,7.5798,7.5798,7.2055,7.311,25314294,0
2016-02-19,7.2824,7.4311,7.1864,7.3399,20772161,0
2016-02-22,7.4742,7.5892,7.455,7.5798,17463440,0
2016-02-23,7.5413,7.5798,7.1959,7.2631,20151576,0
2016-02-24,7.0998,7.148,6.9129,7.1191,22970804,0
2016-02-25,7.1288,7.2438,7.0521,7.2055,15726295,0
2016-02-26,7.3302,7.5509,7.2536,7.4357,19882534,0
2016-02-29,7.3974,7.4261,7.2151,7.2151,18178543,0
2016-03-01,7.3016,7.6661,7.2775,7.6564,18351565,0
2016-03-02,7.6757,7.8389,7.6373,7.7909,17419429,0
2016-03-03,7.7812,7.9634,7.7524,7.9444,21858666,0
2016-03-04,8.0308,8.2227,7.9539,8.0499,27587561,0
2016-03-07,7.9347,8.0834,7.9155,8.0402,15539473,0
2016-03-08,7.9347,7.9634,7.623,7.7236,30238283,0
2016-03-09,7.8204,7.8493,7.569,7.6076,23076563,0
2016-03-10,7.7334,7.8242,7.5593,7.7044,24060601,0
2016-03-11,7.8009,7.9847,7.7816,7.9653,15148706,0
2016-03-14,7.9653,8.0039,7.8299,7.9363,16818080,0
2016-03-15,7.859,7.859,7.743,7.8398,13808338,0
2016-03-16,7.859,7.9992,7.6366,7.7526,20675028,0
2016-03-17,7.7189,7.859,7.5593,7.8493,18340267,0
2016-03-18,7.9363,8.0427,7.8299,7.9557,31589632,0
2016-03-21,7.9557,8.0619,7.8398,7.9363,16178608,0
2016-03-22,7.7914,7.975,7.7719,7.9073,16137539,0
2016-03-23,7.8784,7.9073,7.7914,7.8106,13502221,0
2016-03-24,7.7526,7.8009,7.5593,7.7914,11781127,0
2016-03-28,7.8106,7.8443,7.6899,7.7816,9534822,0
2016-03-29,7.685,7.685,7.4917,7.6366,23035876,0
2016-03-30,7.6753,7.7914,7.598,7.6366,17712961,0
2016-03-31,7.598,7.685,7.5303,7.5882,15820090,0
2016-04-01,7.5399,7.6271,7.4143,7.6271,15812161,0
2016-04-04,7.6076,7.7044,7.5399,7.6076,12494417,0
2016-04-05,7.5012,7.5593,7.4045,7.4045,15250539,0
2016-04-06,7.4143,7.5593,7.3563,7.5497,20043791,0
2016-04-07,7.4239,7.4965,7.279,7.3467,17406718,0
2016-04-08,7.453,7.5497,7.3756,7.4143,19017411,0
2016-04-11,7.4433,7.6173,7.4239,7.5012,24000384,0
2016-04-12,7.569,7.7334,7.5303,7.7044,16412969,0
2016-04-13,7.7914,8.149,7.7719,8.1201,33248581,0
2016-04-14,8.1103,8.3423,8.0766,8.1973,36930202,0
2016-04-15,8.5937,8.6033,8.265,8.4486,44124624,0
2016-04-18,8.3713,8.5454,8.2842,8.468,20475403,0
2016-04-19,8.584,8.7,8.497,8.6807,28320479,0
2016-04-20,8.7,8.8836,8.6517,8.8545,29535184,0
2016-04-21,8.903,8.9513,8.816,8.8643,17926509,0
2016-04-22,8.8933,9.106,8.8643,9.0285,22803891,0
2016-04-25,8.9705,9.0385,8.8643,8.99,17122594,0
2016-04-26,8.99,9.1156,8.9223,9.0866,17610335,0
2016-04-27,9.0964,9.3086,9.0285,9.2707,32520303,0
2016-04-28,9.1543,9.2989,9.0673,9.106,22139172,0
2016-04-29,9.0673,9.1302,8.9513,9.0673,24701523,0
2016-05-02,9.1349,9.1639,8.9705,9.1349,19063349,0
2016-05-03,8.99,9.0094,8.7966,8.932,24524542,0
2016-05-04,8.787,8.9078,8.6227,8.7386,26172628,0
2016-05-05,8.787,8.8451,8.6807,8.7386,17414884,0
2016-05-06,8.6517,8.787,8.6227,8.7773,20737722,0
2016-05-09,8.7579,8.8352,8.6807,8.7483,14245756,0
2016-05-10,8.7966,8.9513,8.7773,8.9223,13839970,0
2016-05-11,8.874,9.077,8.874,8.9126,15419029,0
2016-05-12,8.961,9.0479,8.7579,8.8257,18261467,0
2016-05-13,8.8257,8.9513,8.5937,8.6904,17172937,0
2016-05-16,8.642,8.787,8.6227,8.7483,12545120,0
2016-05-17,8.7097,8.9996,8.6517,8.8643,27307167,0
2016-05-18,8.8451,9.3429,8.8352,9.3183,37474685,0
2016-05-19,9.2025,9.3768,9.0285,9.1543,20012871,0
2016-05-20,9.2025,9.294,9.1349,9.193,15381733,0
2016-05-23,9.1737,9.2365,9.0479,9.1543,14521832,0
2016-05-24,9.2124,9.3572,9.2025,9.3282,14948198,0
2016-05-25,9.4051,9.57,9.3962,9.523,18013043,0
2016-05-26,9.523,9.533,9.3522,9.4051,13847005,0
2016-05-27,9.473,9.543,9.3866,9.543,13567409,0
2016-05-31,9.57,9.662,9.4432,9.503,25839031,0
2016-06-01,9.3477,9.627,9.2805,9.598,21015932,0
2016-06-02,9.55,9.667,9.4929,9.667,12158178,0
2016-06-03,9.3866,9.4432,9.1833,9.4051,21170224,0
2016-06-06,9.4929,9.667,9.4432,9.618,14994138,0
2016-06-07,9.618,9.637,9.4929,9.503,12827615,0
2016-06-08,9.4978,9.614,9.4879,9.555,17120422,0
2016-06-09,9.4482,9.468,9.2833,9.4382,14040491,0
2016-06-10,9.2736,9.293,9.191,9.2639,17143811,0
2016-06-13,9.2055,9.3125,9.1082,9.1082,18373989,0
2016-06-14,9.0596,9.1666,8.7773,8.8456,20805707,0
2016-06-15,8.9039,9.1082,8.8163,8.8551,30684140,0
2016-06-16,8.7676,8.7968,8.5535,8.7286,45797085,0
2016-06-17,8.7286,8.8844,8.7093,8.8456,21271155,0
2016-06-20,9.0596,9.1617,8.9136,8.9232,12881419,0
2016-06-21,8.9524,9.0012,8.8163,8.9232,13523012,0
2016-06-22,8.9428,9.0596,8.8649,8.8747,15081830,0
2016-06-23,9.0109,9.1958,8.9915,9.1958,13266925,0
2016-06-24,8.6509,8.7578,8.2909,8.3004,32718626,0
2016-06-27,8.1448,8.1448,7.6486,7.6972,31170275,0
2016-06-28,7.921,8.0377,7.7946,8.0086,27660685,0
2016-06-29,8.0281,8.2033,7.9989,8.1935,20851087,0
2016-06-30,8.2616,8.2811,8.1107,8.2811,27258739,0
2016-07-01,8.2129,8.2616,8.067,8.1352,15517459,0
2016-07-05,8.0183,8.0281,7.7459,7.8043,18435347,0
2016-07-06,7.7361,7.9793,7.5901,7.9698,27476351,0
2016-07-07,7.9599,8.174,7.9503,8.0281,22148837,0
2016-07-08,8.1644,8.3004,8.1448,8.2129,24285916,0
2016-07-11,8.3103,8.393,8.2714,8.3394,19249808,0
2016-07-12,8.4465,8.6217,8.4465,8.5925,21614892,0
2016-07-13,8.5633,8.6314,8.4951,8.6217,18723340,0
2016-07-14,8.8163,8.8747,8.7676,8.8356,20967472,0
2016-07-15,8.8844,8.9331,8.7773,8.8747,21953159,0
2016-07-18,8.8747,8.9915,8.8406,8.9136,22406072,0
2016-07-19,8.7578,8.8504,8.6119,8.6411,34619025,0
2016-07-20,8.6898,8.7286,8.5633,8.6802,26851839,0
2016-07-21,8.7093,8.8456,8.6702,8.6995,21677350,0
2016-07-22,8.6995,8.8456,8.6702,8.7871,19686415,0
2016-07-25,8.7676,8.8066,8.7093,8.7286,12049352,0
2016-07-26,8.7385,8.9232,8.7093,8.9039,21036999,0
2016-07-27,8.9331,9.0401,8.8066,8.8551,24213290,0
2016-07-28,8.8163,8.9428,8.7578,8.9136,13951596,0
2016-07-29,8.8551,9.0692,8.8551,8.9232,29345910,0
2016-08-01,8.9623,8.9915,8.7578,8.7773,20117609,0
2016-08-02,8.7676,8.7968,8.5827,8.6606,20805851,0
2016-08-03,8.6702,8.8649,8.6411,8.7968,18520658,0
2016-08-04,8.8163,8.8649,8.7773,8.7968,12382349,0
2016-08-05,8.9719,9.1958,8.9524,9.1374,17169170,0
2016-08-08,9.1472,9.2055,9.1082,9.1374,11679333,0
2016-08-09,9.1472,9.2055,9.0985,9.1179,10791566,0
2016-08-10,9.1179,9.1374,8.9915,9.0109,18653498,0
2016-08-11,9.0109,9.0886,8.9719,9.0498,11988622,0
2016-08-12,8.9623,8.9817,8.8941,8.9817,10260187,0
2016-08-15,9.0401,9.3223,9.0303,9.3028,19188401,0
2016-08-16,9.2445,9.3611,9.1958,9.2833,17971482,0
2016-08-17,9.2736,9.3223,9.2299,9.293,17187137,0
2016-08-18,9.293,9.3709,9.2639,9.3709,12769712,0
2016-08-19,9.3611,9.4288,9.2833,9.4288,11372699,0
2016-08-22,9.3709,9.4581,9.332,9.4002,15228578,0
2016-08-23,9.4288,9.478,9.409,9.409,11495500,0
2016-08-24,9.4189,9.4879,9.3611,9.3709,14392250,0
2016-08-25,9.3709,9.478,9.3709,9.3902,16348525,0
2016-08-26,9.4189,9.604,9.3902,9.528,18794628,0
2016-08-29,9.547,9.701,9.538,9.594,12376595,0
2016-08-30,9.624,9.716,9.584,9.701,13666364,0
2016-08-31,9.701,9.731,9.538,9.701,14757342,0
2016-09-01,9.721,9.756,9.4879,9.584,15694804,0
2016-09-02,9.633,9.711,9.508,9.663,14993517,0
2016-09-06,9.693,9.731,9.565,9.624,26285074,0
2016-09-07,9.599,9.776,9.589,9.757,25828982,0
2016-09-08,9.766,9.873,9.668,9.727,17613409,0
2016-09-09,9.717,9.824,9.628,9.628,20877614,0
2016-09-12,9.609,9.757,9.4919,9.717,22820082,0
2016-09-13,9.619,9.619,9.2958,9.413,33387037,0
2016-09-14,9.3838,9.4229,9.2665,9.3252,22628047,0
2016-09-15,9.2371,9.4621,9.1781,9.4328,17005749,0
2016-09-16,9.364,9.4328,9.291,9.364,24049090,0
2016-09-19,9.4229,9.589,9.4229,9.4621,13491020,0
2016-09-20,9.57,9.57,9.3932,9.4521,8659332,0
2016-09-21,9.502,9.594,9.418,9.4819,21639420,0
2016-09-22,9.542,9.589,9.4819,9.57,13038081,0
2016-09-23,9.512,9.678,9.502,9.58,13622641,0
2016-09-26,9.4919,9.512,9.335,9.364,17421592,0
2016-09-27,9.3056,9.532,9.2566,9.512,16242370,0
2016-09-28,9.57,9.628,9.4328,9.628,13148606,0
2016-09-29,9.589,9.796,9.4422,9.472,17867597,0
2016-09-30,9.542,9.737,9.4621,9.668,15805800,0
2016-10-03,9.619,9.737,9.58,9.717,14698304,0
2016-10-04,9.747,9.973,9.727,9.873,20329180,0
2016-10-05,9.913,10.168,9.913,10.099,15522599,0
2016-10-06,10.099,10.216,10.049,10.109,14744223,0
2016-10-07,10.129,10.168,9.973,10.119,15452092,0
2016-10-10,10.206,10.256,10.129,10.158,9663613,0
2016-10-11,10.099,10.215,9.973,10.049,15985540,0
2016-10-12,10.049,10.153,10.01,10.03,18719400,0
2016-10-13,9.893,9.913,9.58,9.747,17445507,0
2016-10-14,9.853,10.01,9.786,9.844,15407573,0
2016-10-17,9.903,9.92,9.766,9.806,19364159,0
2016-10-18,9.796,10.049,9.668,10.04,36293175,0
2016-10-19,10.119,10.393,10.04,10.324,33617642,0
2016-10-20,10.324,10.57,10.295,10.393,25839242,0
2016-10-21,10.304,10.481,10.266,10.422,14220980,0
2016-10-24,10.501,10.57,10.393,10.393,12253644,0
2016-10-25,10.364,10.481,10.339,10.403,13022347,0
2016-10-26,10.324,10.579,10.324,10.53,17217718,0
2016-10-27,10.599,10.732,10.55,10.618,17414183,0
2016-10-28,10.637,10.657,10.374,10.432,17632186,0
2016-10-31,10.491,10.589,10.432,10.491,14881799,0
2016-11-01,10.579,10.657,10.451,10.618,23665374,0
2016-11-02,10.56,10.57,10.275,10.295,26933028,0
2016-11-03,10.374,10.488,10.216,10.246,21579075,0
2016-11-04,10.256,10.461,10.109,10.304,17891572,0
2016-11-07,10.54,10.746,10.52,10.736,20919923,0
2016-11-08,10.657,10.722,10.481,10.667,17846463,0
2016-11-09,10.834,11.397,10.765,11.304,27369710,0
2016-11-10,11.638,12.144,11.628,11.93,40028963,0
2016-11-11,11.863,12.215,11.754,12.195,31005723,0
2016-11-14,12.606,13.126,12.596,12.999,50713199,0
2016-11-15,12.852,13.263,12.586,13.253,39543529,0
2016-11-16,12.94,13.076,12.606,12.626,53514766,0
2016-11-17,12.567,12.96,12.539,12.9,60751228,0
2016-11-18,12.9,13.056,12.832,12.989,42001921,0
2016-11-21,13.086,13.106,12.842,12.842,26140249,0
2016-11-22,12.94,12.98,12.714,12.88,31549569,0
2016-11-23,12.97,13.056,12.832,13.028,22468461,0
2016-11-25,13.086,13.151,12.989,13.086,7453561,0
2016-11-28,12.9,13.008,12.764,12.813,16928252,0
2016-11-29,12.861,13.047,12.739,12.91,18587155,0
2016-11-30,13.195,13.361,13.151,13.263,23815274,0
2016-12-01,13.331,13.616,13.273,13.557,27524332,0
2016-12-02,13.517,13.537,13.311,13.458,22599688,0
2016-12-05,13.644,13.743,13.557,13.734,26164277,0
2016-12-06,13.831,13.978,13.634,13.949,24693879,0
2016-12-07,13.934,14.248,13.875,14.228,27803725,0
2016-12-08,14.278,14.495,14.151,14.318,30193603,0
2016-12-09,14.387,14.387,14.131,14.367,22902891,0
2016-12-12,14.258,14.465,14.071,14.131,27943198,0
2016-12-13,14.181,14.248,13.855,14.061,22458547,0
2016-12-14,13.924,14.495,13.728,14.111,34758514,0
2016-12-15,14.328,14.473,14.111,14.288,24079188,0
2016-12-16,14.348,14.435,13.924,13.973,40913045,0
2016-12-19,13.964,14.116,13.845,14.052,20474233,0
2016-12-20,14.171,14.445,14.121,14.348,21077303,0
2016-12-21,14.338,14.367,14.199,14.298,10875440,0
2016-12-22,14.308,14.402,14.193,14.318,11341609,0
2016-12-23,14.328,14.396,14.218,14.328,8712879,0
2016-12-27,14.367,14.45,14.313,14.406,9963016,0
2016-12-28,14.416,14.426,14.121,14.199,12483981,0
2016-12-29,14.218,14.258,13.895,13.944,13761868,0
2016-12-30,14.003,14.238,13.936,14.131,18245974,0
2017-01-03,14.328,14.485,14.003,14.199,16189891,0
2017-01-04,14.298,14.455,14.238,14.387,9918093,0
2017-01-05,14.308,14.45,13.983,14.199,12921881,0
2017-01-06,14.318,14.396,14.171,14.248,8327136,0
2017-01-09,14.111,14.233,13.983,14.141,9695048,0
2017-01-10,14.228,14.435,14.091,14.328,16039689,0
2017-01-11,14.171,14.288,14.047,14.288,15631229,0
2017-01-12,14.218,14.238,13.934,14.199,15946857,0
2017-01-13,14.308,14.691,14.308,14.445,27018041,0
2017-01-17,14.278,14.278,13.54,13.56,26445344,0
2017-01-18,13.658,13.816,13.433,13.806,20962827,0
2017-01-19,13.855,14.071,13.688,13.756,12984964,0
2017-01-20,13.747,13.914,13.678,13.816,20360178,0
2017-01-23,13.668,13.855,13.56,13.688,13399665,0
2017-01-24,13.737,14.111,13.723,14.012,16422310,0
2017-01-25,14.218,14.416,14.141,14.387,15124378,0
2017-01-26,14.416,14.574,14.318,14.465,13408895,0
2017-01-27,14.426,14.435,14.218,14.308,9513450,0
2017-01-30,14.171,14.288,13.983,14.218,16380999,0
2017-01-31,14.171,14.401,14.052,14.181,15565501,0
2017-02-01,14.318,14.505,14.208,14.228,14645838,0
2017-02-02,14.061,14.196,13.973,14.022,12937866,0
2017-02-03,14.288,14.475,14.131,14.387,14482310,0
2017-02-06,14.288,14.505,14.248,14.396,10580431,0
2017-02-07,14.465,14.623,14.328,14.348,17140841,0
2017-02-08,14.199,14.278,14.012,14.258,14657859,0
2017-02-09,14.357,14.751,14.318,14.751,17359276,0
2017-02-10,14.771,14.928,14.672,14.751,17783282,0
2017-02-13,14.879,15.096,14.879,14.908,11927253,0
2017-02-14,14.918,15.322,14.869,15.243,12694859,0
2017-02-15,15.4,15.409,15.106,15.312,14668597,0
2017-02-16,15.37,15.37,15.076,15.342,19458333,0
2017-02-17,15.134,15.158,14.966,15.134,11691153,0
2017-02-21,15.248,15.322,15.081,15.183,12050207,0
2017-02-22,15.046,15.213,15.026,15.076,13884101,0
2017-02-23,15.096,15.134,14.829,15.096,15436230,0
2017-02-24,14.918,15.051,14.829,14.958,15564139,0
2017-02-27,14.986,15.115,14.928,15.066,10103574,0
2017-02-28,15.006,15.056,14.879,15.026,13562458,0
2017-03-01,15.36,15.754,15.351,15.656,21941686,0
2017-03-02,15.754,15.774,15.066,15.076,19617736,0
2017-03-03,15.106,15.253,15.066,15.115,17762750,0
2017-03-06,14.976,15.046,14.814,14.986,13760799,0
2017-03-07,14.986,15.124,14.879,15.006,11739432,0
2017-03-08,15.278,15.377,15.001,15.031,16167526,0
2017-03-09,15.071,15.278,14.953,15.021,12082393,0
2017-03-10,15.12,15.15,14.715,14.953,13911243,0
2017-03-13,15.001,15.041,14.813,14.943,8814663,0
2017-03-14,14.843,14.923,14.577,14.913,11724658,0
2017-03-15,15.011,15.169,14.755,14.823,26583452,0
2017-03-16,14.933,15.056,14.813,14.873,18290919,0
2017-03-17,14.873,14.928,14.626,14.873,35004172,0
2017-03-20,14.804,14.913,14.665,14.705,15654999,0
2017-03-21,14.794,14.842,13.835,13.934,27417968,0
2017-03-22,13.845,14.142,13.569,14.013,23954223,0
2017-03-23,13.954,14.369,13.895,14.062,18376659,0
2017-03-24,14.152,14.206,13.84,14.062,15039356,0
2017-03-27,13.687,13.974,13.45,13.914,18795912,0
2017-03-28,13.905,14.33,13.875,14.23,14911587,0
2017-03-29,14.24,14.276,14.038,14.142,10894962,0
2017-03-30,14.142,14.596,14.122,14.507,13262228,0
2017-03-31,14.418,14.527,14.31,14.359,13065628,0
2017-04-03,14.389,14.458,14.117,14.408,17106615,0
2017-04-04,14.29,14.418,14.23,14.389,10123544,0
2017-04-05,14.695,14.735,14.182,14.201,19575123,0
2017-04-06,14.182,14.428,14.033,14.359,14332203,0
2017-04-07,14.22,14.369,14.117,14.27,14158995,0
2017-04-10,14.24,14.359,14.008,14.053,11671322,0
2017-04-11,13.934,14.043,13.786,14.004,18044303,0
2017-04-12,13.994,14.072,13.692,13.796,18759465,0
2017-04-13,13.727,13.909,13.509,13.519,17089401,0
2017-04-17,13.559,13.895,13.421,13.825,18750669,0
2017-04-18,13.44,13.627,12.848,13.183,40245165,0
2017-04-19,13.311,13.401,13.124,13.203,29502895,0
2017-04-20,13.351,13.504,13.262,13.479,24917238,0
2017-04-21,13.431,13.539,13.213,13.311,18730283,0
2017-04-24,13.737,13.885,13.569,13.647,26879979,0
2017-04-25,13.825,13.845,13.589,13.697,28023396,0
2017-04-26,13.687,13.984,13.667,13.855,19285631,0
2017-04-27,13.855,13.875,13.459,13.627,19561137,0
2017-04-28,13.647,13.756,13.579,13.589,14259193,0
2017-05-01,13.637,13.83,13.529,13.707,15438298,0
2017-05-02,13.747,13.786,13.549,13.677,15548796,0
2017-05-03,13.579,13.964,13.549,13.954,19006292,0
2017-05-04,14.32,14.379,14.062,14.102,21348582,0
2017-05-05,14.132,14.172,14.023,14.112,11249541,0
2017-05-08,14.053,14.265,14.004,14.182,11753983,0
2017-05-09,14.201,14.34,13.984,14.043,11387937,0
2017-05-10,13.994,14.201,13.924,14.182,16897151,0
2017-05-11,14.112,14.24,13.944,14.013,13533174,0
2017-05-12,13.885,13.974,13.727,13.964,13325035,0
2017-05-15,14.023,14.172,14.023,14.172,10402000,0
2017-05-16,14.182,14.438,14.132,14.369,17454805,0
2017-05-17,14.004,14.102,13.687,13.806,40364834,0
2017-05-18,13.796,14.013,13.697,13.845,20055916,0
2017-05-19,13.905,14.102,13.865,13.924,13930240,0
2017-05-22,13.964,14.033,13.806,13.905,12181456,0
2017-05-23,13.924,14.379,13.875,14.3,15755810,0
2017-05-24,14.29,14.31,14.013,14.102,20061654,0
2017-05-25,14.152,14.23,14.004,14.112,18230206,0
2017-05-26,14.072,14.157,13.954,13.964,12196181,0
2017-05-30,13.895,13.9,13.667,13.806,16345040,0
2017-05-31,13.845,13.865,13.44,13.677,31825036,0
2017-06-01,13.766,13.776,13.469,13.627,27370984,0
2017-06-02,13.459,13.504,13.311,13.381,24370230,0
2017-06-05,13.371,13.519,13.351,13.371,15676733,0
2017-06-06,13.282,13.381,13.104,13.341,16970079,0
2017-06-07,13.421,13.608,13.341,13.5,14029398,0
2017-06-08,13.47,14.126,13.441,13.937,23245697,0
2017-06-09,14.047,14.404,14.037,14.305,17244743,0
2017-06-12,14.345,14.593,14.106,14.265,25426173,0
2017-06-13,14.384,14.489,14.225,14.325,17124961,0
2017-06-14,14.206,14.434,14.007,14.404,16397839,0
2017-06-15,14.305,14.523,14.262,14.305,12901933,0
2017-06-16,14.275,14.345,14.196,14.265,22813770,0
2017-06-19,14.355,14.533,14.315,14.404,10150277,0
2017-06-20,14.355,14.355,14.156,14.176,14020713,0
2017-06-21,14.186,14.206,13.858,13.868,13760308,0
2017-06-22,13.828,13.932,13.679,13.749,11866661,0
2017-06-23,13.818,13.848,13.371,13.48,23725934,0
2017-06-26,13.5,13.758,13.46,13.659,20770834,0
2017-06-27,13.778,13.957,13.709,13.907,23009397,0
2017-06-28,14.017,14.166,13.947,13.997,21116627,0
2017-06-29,14.533,14.752,14.384,14.563,32661810,0
2017-06-30,14.633,14.712,14.374,14.543,13542474,0
2017-07-03,14.672,14.871,14.588,14.782,9428520,0
2017-07-05,14.802,14.841,14.583,14.752,14459198,0
2017-07-06,14.742,14.871,14.593,14.613,11704253,0
2017-07-07,14.702,14.722,14.469,14.593,13639619,0
2017-07-10,14.563,14.712,14.504,14.653,9284759,0
2017-07-11,14.662,14.758,14.573,14.653,10899337,0
2017-07-12,14.563,14.662,14.464,14.533,11427221,0
2017-07-13,14.583,14.752,14.513,14.722,15872580,0
2017-07-14,14.513,14.662,14.345,14.583,11095861,0
2017-07-17,14.573,14.682,14.444,14.603,8602772,0
2017-07-18,14.454,14.573,14.325,14.444,10041527,0
2017-07-19,14.464,14.533,14.245,14.374,14569379,0
2017-07-20,14.404,14.444,14.186,14.215,18481640,0
2017-07-21,14.126,14.27,13.917,14.136,19906880,0
2017-07-24,14.166,14.374,14.126,14.305,14556081,0
2017-07-25,14.454,14.672,14.404,14.464,18518304,0
2017-07-26,14.583,14.653,14.305,14.355,21908857,0
2017-07-27,14.374,14.399,14.206,14.295,19241595,0
2017-07-28,14.305,14.454,14.225,14.404,16685307,0
2017-07-31,14.464,14.583,14.449,14.504,13543195,0
2017-08-01,14.583,14.672,14.484,14.593,16230943,0
2017-08-02,14.603,14.752,14.543,14.732,13778964,0
2017-08-03,14.752,14.866,14.643,14.802,18185185,0
2017-08-04,14.941,15.179,14.712,14.841,32737025,0
2017-08-07,14.891,14.901,14.762,14.772,9709078,0
2017-08-08,14.742,15.01,14.722,14.762,16963789,0
2017-08-09,14.633,14.717,14.494,14.583,12933648,0
2017-08-10,14.464,14.504,14.176,14.206,13787076,0
2017-08-11,14.166,14.305,13.907,13.977,18866026,0
2017-08-14,14.126,14.374,14.126,14.315,12115956,0
2017-08-15,14.494,14.573,14.374,14.384,10594362,0
2017-08-16,14.444,14.504,14.225,14.245,10978482,0
2017-08-17,14.186,14.305,13.868,13.898,14053877,0
2017-08-18,13.818,14.136,13.798,13.967,14287459,0
2017-08-21,13.967,13.977,13.848,13.947,9355267,0
2017-08-22,14.017,14.201,14.016,14.146,10460676,0
2017-08-23,14.037,14.374,14.007,14.215,12963873,0
2017-08-24,14.285,14.374,14.22,14.355,9817599,0
2017-08-25,14.404,14.484,14.335,14.355,7586498,0
2017-08-28,14.364,14.414,14.166,14.196,15463941,0
2017-08-29,14.007,14.116,13.878,14.066,13914883,0
2017-08-30,14.076,14.21,14.052,14.146,9705759,0
2017-08-31,14.186,14.206,14.017,14.017,10425145,0
2017-09-01,14.037,14.265,14.017,14.136,8117907,0
2017-09-05,14.047,14.047,13.51,13.55,14282372,0
2017-09-06,13.619,13.659,13.48,13.53,9797387,0
2017-09-07,13.51,13.61,13.025,13.17,11124668,0
2017-09-08,13.14,13.39,13.13,13.26,12263438,0
2017-09-11,13.44,13.64,13.38,13.52,13279312,0
2017-09-12,13.58,13.865,13.56,13.7,11783247,0
2017-09-13,13.67,13.84,13.64,13.74,11526904,0
2017-09-14,13.74,13.89,13.67,13.69,13712531,0
2017-09-15,13.67,13.77,13.65,13.75,13452787,0
2017-09-18,13.81,14.09,13.77,14.02,12524972,0
2017-09-19,14,14.17,13.97,14.15,12596472,0
2017-09-20,14.13,14.34,13.92,14.31,15711243,0
2017-09-21,14.23,14.46,14.23,14.43,9125347,0
2017-09-22,14.35,14.43,14.29,14.42,10062290,0
2017-09-25,14.37,14.56,14.37,14.48,11470032,0
2017-09-26,14.5,14.77,14.47,14.71,12868958,0
2017-09-27,14.94,15.18,14.86,15.05,12767129,0
2017-09-28,15.08,15.16,14.925,15.04,11072180,0
2017-09-29,15.05,15.33,15.04,15.23,10094720,0
2017-10-02,15.09,15.24,14.99,15.23,13231296,0
2017-10-03,15.25,15.31,15.06,15.17,9730855,0
2017-10-04,15.12,15.19,15.05,15.09,9417472,0
2017-10-05,15.1,15.2861,15,15.27,9283005,0
2017-10-06,15.37,15.48,15.16,15.21,13544368,0
2017-10-09,15.14,15.1661,15,15.01,9380671,0
2017-10-10,15,15.18,14.99,15.16,9550791,0
2017-10-11,15.12,15.13,14.91,15.04,13462737,0
2017-10-12,15.08,15.15,14.875,14.91,10497994,0
2017-10-13,14.85,14.97,14.62,14.83,9732046,0
2017-10-16,14.85,14.98,14.84,14.96,6798093,0
2017-10-17,14.96,15,14.75,14.78,8464560,0
2017-10-18,14.87,14.96,14.77,14.9,7211084,0
2017-10-19,14.76,15.03,14.68,14.97,10489671,0
2017-10-20,15.18,15.25,15.085,15.22,10315390,0
2017-10-23,15.27,15.33,15.06,15.12,16399188,0
2017-10-24,15.06,15.52,15.01,15.44,20252541,0
2017-10-25,15.45,15.805,15.38,15.57,19364629,0
2017-10-26,15.6,15.88,15.6,15.81,18387313,0
2017-10-27,15.75,15.85,15.69,15.72,11897783,0
2017-10-30,15.6,15.71,15.535,15.6,10514783,0
2017-10-31,15.59,15.675,15.48,15.48,12445373,0
2017-11-01,15.54,15.77,15.5,15.56,9210606,0
2017-11-02,15.5,15.76,15.32,15.71,15041864,0
2017-11-03,15.63,15.89,15.61,15.81,12785510,0
2017-11-06,15.78,15.92,15.73,15.88,9596129,0
2017-11-07,15.86,15.97,15.44,15.47,16026338,0
2017-11-08,15.41,15.5,15.2,15.36,13251302,0
2017-11-09,15.26,15.47,15.1,15.28,16629086,0
2017-11-10,15.34,15.44,15.16,15.17,11869858,0
