Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.754,23.432,22.651,23.432,221518,0
2005-02-28,23.062,23.45,22.856,23.237,156913,0
2005-03-01,23.182,23.44,23.08,23.09,288392,0
2005-03-02,23.191,23.339,22.985,23.201,151562,0
2005-03-03,23.279,23.279,22.985,23.046,168764,0
2005-03-04,23.279,23.279,23.062,23.166,209402,0
2005-03-07,23.237,23.237,22.969,22.985,248014,0
2005-03-08,22.883,23.237,22.839,23.08,448220,0
2005-03-09,23.166,23.166,22.591,22.762,96590,0
2005-03-10,22.67,22.875,22.374,22.502,124477,0
2005-03-11,22.624,22.624,22.332,22.573,186381,0
2005-03-14,22.374,22.719,22.271,22.271,121318,0
2005-03-15,22.453,22.521,22.048,22.108,116959,0
2005-03-16,22.006,22.179,21.815,22.006,158056,0
2005-03-17,22.057,22.057,21.47,21.66,270650,0
2005-03-18,21.849,21.849,21.515,21.66,466294,0
2005-03-21,21.72,21.791,21.163,21.515,128078,0
2005-03-22,21.35,21.739,21.35,21.421,160861,0
2005-03-23,21.213,21.377,20.575,20.731,164717,0
2005-03-24,20.878,20.964,20.526,20.584,231326,0
2005-03-28,20.509,20.859,20.137,20.612,484115,0
2005-03-29,20.785,21.005,20.292,20.377,148815,0
2005-03-30,20.556,21.144,20.3,20.832,165483,0
2005-03-31,20.955,20.955,20.37,20.437,190201,0
2005-04-01,20.81,20.997,20.128,20.646,146038,0
2005-04-04,20.387,20.767,20.387,20.74,134067,0
2005-04-05,20.793,20.923,20.37,20.37,167197,0
2005-04-06,20.354,20.593,20.354,20.397,180516,0
2005-04-07,20.397,20.621,20.354,20.483,70334,0
2005-04-08,20.543,20.543,20.059,20.059,141722,0
2005-04-11,20.128,20.137,19.846,19.931,117616,0
2005-04-12,19.81,20.483,19.751,20.422,272914,0
2005-04-13,20.483,20.565,20.206,20.317,136395,0
2005-04-14,20.198,20.483,19.836,19.836,116055,0
2005-04-15,19.836,20.059,19.458,19.492,79696,0
2005-04-18,19.587,20.37,19.568,20.308,287600,0
2005-04-19,20.155,20.612,20.155,20.565,252609,0
2005-04-20,20.575,20.593,19.56,19.664,304900,0
2005-04-21,19.784,20.137,19.552,19.872,171623,0
2005-04-22,19.819,19.939,19.502,19.56,201241,0
2005-04-25,19.613,19.947,19.578,19.939,290162,0
2005-04-26,19.939,20.008,19.373,19.512,133367,0
2005-04-27,19.382,19.578,18.932,19.468,206835,0
2005-04-28,19.373,19.542,18.157,19.373,233665,0
2005-04-29,19.363,19.373,18.932,19.165,211233,0
2005-05-02,19.354,19.81,19.19,19.724,621640,0
2005-05-03,19.672,20.612,19.664,20.026,533794,0
2005-05-04,20.059,20.722,19.913,20.696,219877,0
2005-05-05,20.731,20.955,19.784,20.128,367008,0
2005-05-06,20.354,20.483,20.249,20.37,209437,0
2005-05-09,20.112,20.637,19.776,20.637,277546,0
2005-05-10,20.437,20.483,20.103,20.128,536381,0
2005-05-11,20.224,20.259,19.897,20.249,300809,0
2005-05-12,20.249,20.336,19.836,19.947,204496,0
2005-05-13,20.147,20.165,19.681,19.974,238387,0
2005-05-16,19.913,20.655,19.881,20.575,349726,0
2005-05-17,20.224,20.428,20.122,20.3,276669,0
2005-05-18,20.308,20.703,20.3,20.696,382081,0
2005-05-19,20.824,21.068,20.663,21.043,132321,0
2005-05-20,21.076,21.076,20.74,21.052,64118,0
2005-05-23,21.043,21.188,20.731,21.125,181761,0
2005-05-24,21.076,21.239,20.964,21.134,116214,0
2005-05-25,21.246,21.246,20.703,20.878,219176,0
2005-05-26,20.931,21.125,20.878,21.117,75087,0
2005-05-27,21.101,21.377,21.034,21.282,57625,0
2005-05-31,21.181,21.196,20.997,21.068,185265,0
2005-06-01,20.988,21.221,20.886,21.221,132723,0
2005-06-02,21.188,21.359,20.988,21.3,117418,0
2005-06-03,21.265,21.489,20.612,20.612,127203,0
2005-06-06,20.749,21.024,20.603,21.014,202445,0
2005-06-07,21.043,21.256,20.878,20.896,130399,0
2005-06-08,21.084,21.246,20.703,20.868,216844,0
2005-06-09,20.931,20.931,20.397,20.509,273508,0
2005-06-10,20.584,20.793,20.445,20.767,221971,0
2005-06-13,20.775,21.154,20.646,21.117,124097,0
2005-06-14,21.172,21.309,20.997,21.3,79705,0
2005-06-15,21.326,21.557,21.205,21.557,265144,0
2005-06-16,21.557,21.72,21.429,21.72,86782,0
2005-06-17,21.773,21.799,21.239,21.421,325772,0
2005-06-20,21.334,21.47,21.154,21.154,137733,0
2005-06-21,21.265,21.334,21.06,21.06,93677,0
2005-06-22,21.052,21.582,21.052,21.566,61548,0
2005-06-23,21.515,21.582,20.878,20.931,76236,0
2005-06-24,20.937,21.084,20.775,21.043,155988,0
2005-06-27,21.101,21.309,20.859,21.29,77401,0
2005-06-28,21.446,22.074,21.229,22.074,264033,0
2005-06-29,22.074,22.573,22.03,22.548,158804,0
2005-06-30,22.599,22.805,21.685,21.685,145726,0
2005-07-01,21.867,22.238,21.773,22.057,126188,0
2005-07-05,22.115,22.419,22.115,22.374,158748,0
2005-07-06,22.271,22.291,21.462,21.498,176167,0
2005-07-07,21.334,21.628,21.134,21.455,182135,0
2005-07-08,21.489,22.195,21.35,22.039,134979,0
2005-07-11,21.936,22.374,21.867,22.186,164242,0
2005-07-12,22.152,22.573,22.115,22.374,89820,0
2005-07-13,22.502,22.502,22.16,22.4,207134,0
2005-07-14,22.624,22.66,22.271,22.374,174548,0
2005-07-15,22.246,22.599,22.203,22.486,158292,0
2005-07-18,22.453,22.478,22.238,22.253,113318,0
2005-07-19,22.315,22.848,22.212,22.711,162011,0
2005-07-20,22.77,23.133,22.651,23.046,74481,0
2005-07-21,22.815,22.823,22.419,22.615,218724,0
2005-07-22,22.67,23.166,22.521,23.166,144597,0
2005-07-25,23.182,23.182,22.83,23.108,184345,0
2005-07-26,23.116,23.459,22.727,23.054,191251,0
2005-07-27,23.021,23.245,22.67,22.823,138185,0
2005-07-28,22.995,24.174,22.565,24.071,487025,0
2005-07-29,23.916,24.846,23.916,24.656,423931,0
2005-08-01,24.484,24.889,24.259,24.259,311748,0
2005-08-02,24.138,24.957,24.138,24.914,126243,0
2005-08-03,24.707,24.707,24.398,24.439,99667,0
2005-08-04,24.381,24.432,24.054,24.113,185637,0
2005-08-05,24.071,24.345,23.262,23.796,219249,0
2005-08-08,23.967,23.967,23.44,23.708,84643,0
2005-08-09,23.77,23.975,23.513,23.847,76538,0
2005-08-10,23.959,24.432,23.778,23.926,106911,0
2005-08-11,23.83,24.604,23.77,24.604,211846,0
2005-08-12,24.502,24.715,23.926,24.408,122016,0
2005-08-15,24.355,24.87,24.096,24.614,145992,0
2005-08-16,24.526,24.577,23.701,24.122,134314,0
2005-08-17,23.943,24.259,23.614,23.993,50856,0
2005-08-18,23.83,23.83,23.367,23.468,89339,0
2005-08-19,23.358,23.717,23.166,23.606,100293,0
2005-08-22,23.796,23.933,23.468,23.926,59667,0
2005-08-23,23.666,23.933,23.589,23.666,138751,0
2005-08-24,23.855,24.251,23.666,23.88,119853,0
2005-08-25,23.916,23.967,23.614,23.682,125772,0
2005-08-26,23.597,23.83,22.909,22.934,136376,0
2005-08-29,22.856,23.271,22.651,23.271,107420,0
2005-08-30,23.15,23.279,22.486,22.531,177968,0
2005-08-31,22.548,22.865,22.383,22.865,253073,0
2005-09-01,22.875,23.182,22.67,23.166,136420,0
2005-09-02,23.237,23.424,22.815,22.978,87491,0
2005-09-06,23.039,23.76,23.014,23.76,121055,0
2005-09-07,23.708,23.811,22.944,23.237,147695,0
2005-09-08,23.124,23.124,22.737,22.909,196961,0
2005-09-09,22.909,23.014,22.77,22.891,86676,0
2005-09-12,22.711,23.262,22.683,23.108,97466,0
2005-09-13,22.95,23.07,22.582,22.719,112200,0
2005-09-14,22.779,22.891,22.486,22.521,152345,0
2005-09-15,22.531,23.08,22.374,23.046,164942,0
2005-09-16,23.182,23.544,23.09,23.513,254626,0
2005-09-19,23.487,23.487,23.141,23.339,66379,0
2005-09-20,23.589,23.811,23.294,23.459,134121,0
2005-09-21,23.254,23.329,22.995,23.09,265722,0
2005-09-22,23.08,23.227,22.978,22.978,119142,0
2005-09-23,22.883,23.166,22.383,23.021,74102,0
2005-09-26,23.004,23.45,23.004,23.175,79169,0
2005-09-27,23.133,23.219,22.797,22.959,89673,0
2005-09-28,22.969,23.124,22.212,22.599,89749,0
2005-09-29,22.435,22.969,22.332,22.934,76571,0
2005-09-30,22.883,22.926,22.573,22.839,483508,0
2005-10-03,22.883,23.839,22.883,23.752,221643,0
2005-10-04,23.778,24.699,23.778,24.372,612753,0
2005-10-05,24.251,24.251,23.392,23.401,235987,0
2005-10-06,23.374,24.268,23.32,23.933,129865,0
2005-10-07,24.018,24.217,23.855,23.95,249497,0
2005-10-10,23.897,24.001,23.691,23.76,100711,0
2005-10-11,23.632,23.811,22.978,23.062,227503,0
2005-10-12,23.062,23.432,22.591,22.891,355888,0
2005-10-13,22.754,23.237,22.521,22.944,232602,0
2005-10-14,23.108,23.477,22.727,23.32,180470,0
2005-10-17,23.108,23.288,22.651,23.08,265012,0
2005-10-18,23.046,23.219,22.856,22.944,108230,0
2005-10-19,22.978,23.495,22.66,23.495,209626,0
2005-10-20,23.424,23.623,22.944,23.116,171926,0
2005-10-21,23.004,23.717,23.004,23.64,340576,0
2005-10-24,23.535,24.286,23.535,24.286,223999,0
2005-10-25,24.2,24.286,23.288,23.907,96556,0
2005-10-26,23.752,24.217,23.45,23.589,169283,0
2005-10-27,23.44,23.83,23.279,23.579,239746,0
2005-10-28,23.76,24.87,23.691,24.475,300279,0
2005-10-31,24.526,25.172,24.355,24.914,540908,0
2005-11-01,24.76,25.284,24.681,24.957,237850,0
2005-11-02,24.931,25.586,24.896,25.328,281512,0
2005-11-03,25.516,25.577,24.742,24.889,232859,0
2005-11-04,24.87,25.284,24.793,25.257,192506,0
2005-11-07,24.793,25.506,24.769,25.506,367307,0
2005-11-08,25.377,25.422,25.232,25.345,160556,0
2005-11-09,25.405,25.577,25.275,25.328,174152,0
2005-11-10,25.328,25.834,25.257,25.559,314488,0
2005-11-11,25.524,26.146,25.516,26.074,314558,0
2005-11-14,26.1,26.211,26.034,26.18,289972,0
2005-11-15,26.22,26.265,25.936,26.082,271437,0
2005-11-16,26.155,26.402,26,26.307,247828,0
2005-11-17,26.359,26.904,26.359,26.799,325696,0
2005-11-18,27.056,27.056,26.463,26.592,203513,0
2005-11-21,26.592,26.78,26.42,26.601,274242,0
2005-11-22,26.558,26.687,26.195,26.601,414773,0
2005-11-23,26.55,26.711,26.454,26.601,89868,0
2005-11-25,26.704,26.704,26.333,26.531,38601,0
2005-11-28,26.42,26.651,26.203,26.283,205932,0
2005-11-29,26.402,26.678,26.249,26.429,433455,0
2005-11-30,26.711,27.434,26.249,26.678,632137,0
2005-12-01,26.678,26.895,26.445,26.463,440205,0
2005-12-02,26.463,26.463,26.283,26.35,256112,0
2005-12-05,26.378,26.489,26.057,26.429,193316,0
2005-12-06,26.601,27.357,26.601,27.123,391962,0
2005-12-07,27.171,27.171,26.687,26.833,165813,0
2005-12-08,26.711,27.187,26.55,26.669,144532,0
2005-12-09,26.867,27.314,26.867,27.171,120453,0
2005-12-12,27.203,27.452,26.961,27.367,209864,0
2005-12-13,26.765,26.78,26.1,26.481,332041,0
2005-12-14,26.393,27.123,26.393,26.904,213240,0
2005-12-15,26.895,27.098,26.1,26.73,254670,0
2005-12-16,26.815,27.123,26.445,26.454,425511,0
2005-12-19,26.558,26.757,26.265,26.738,366475,0
2005-12-20,26.582,26.823,26.54,26.592,242255,0
2005-12-21,26.833,26.875,26.54,26.867,106442,0
2005-12-22,26.738,27.056,26.738,27.024,177624,0
2005-12-23,27.073,27.272,27.024,27.073,95339,0
2005-12-27,27.133,27.324,26.678,26.678,105413,0
2005-12-28,26.885,26.885,26.601,26.848,74822,0
2005-12-29,26.687,26.78,26.472,26.497,96543,0
2005-12-30,26.369,26.378,26.1,26.18,144397,0
2006-01-03,26.203,26.678,25.723,26.619,327951,0
2006-01-04,26.504,27.09,26.026,26.895,365295,0
2006-01-05,26.823,27.073,26.687,26.833,219010,0
2006-01-06,27.426,27.426,26.592,26.79,518015,0
2006-01-09,26.848,26.951,26.573,26.582,196096,0
2006-01-10,26.504,26.627,26.359,26.445,128393,0
2006-01-11,26.326,26.359,25.921,26.146,272610,0
2006-01-12,26.017,26.292,26,26.155,221336,0
2006-01-13,26.265,26.35,26.026,26.057,149270,0
2006-01-17,25.817,25.954,25.48,25.617,132282,0
2006-01-18,25.386,25.817,25.309,25.609,122118,0
2006-01-19,25.569,25.697,25.337,25.627,149004,0
2006-01-20,25.793,25.861,25.016,25.111,237591,0
2006-01-23,25.016,25.368,24.836,25.077,161548,0
2006-01-24,25.139,25.962,25.139,25.954,176021,0
2006-01-25,25.99,26.034,25.636,25.689,132082,0
2006-01-26,25.817,25.928,24.879,25.921,450447,0
2006-01-27,25.99,26.636,25.879,26.333,325946,0
2006-01-30,26.463,26.566,25.895,26,135238,0
2006-01-31,26.11,26.429,25.825,26.283,200580,0
2006-02-01,26.082,26.619,26.082,26.582,169872,0
2006-02-02,26.66,26.678,26.041,26.42,171041,0
2006-02-03,26.35,26.582,26.22,26.359,135603,0
2006-02-06,26.23,26.454,25.644,26.22,196641,0
2006-02-07,26.074,26.619,25.861,25.914,96155,0
2006-02-08,25.981,26.378,25.775,26.211,48360,0
2006-02-09,26.393,26.393,25.715,25.723,183837,0
2006-02-10,25.723,25.807,25.431,25.775,121824,0
2006-02-13,25.559,25.644,25.337,25.352,439604,0
2006-02-14,25.431,25.972,25.232,25.783,215677,0
2006-02-15,25.644,25.861,25.586,25.842,139307,0
2006-02-16,25.834,25.972,25.671,25.765,137094,0
2006-02-17,25.807,25.807,25.595,25.595,127584,0
2006-02-21,25.609,25.697,25.189,25.395,138960,0
2006-02-22,25.586,26.008,25.45,25.834,171579,0
2006-02-23,25.68,25.928,25.68,25.842,173754,0
2006-02-24,25.775,25.99,25.775,25.981,232035,0
2006-02-27,25.99,26.481,25.972,26.333,342243,0
2006-02-28,26.249,26.454,26.074,26.343,251463,0
2006-03-01,26.402,26.636,26.128,26.55,314546,0
2006-03-02,26.497,26.66,26.299,26.643,339661,0
2006-03-03,26.454,26.895,26.307,26.504,258869,0
2006-03-06,26.497,26.738,26.378,26.504,251818,0
2006-03-07,26.481,26.582,26.18,26.386,160521,0
2006-03-08,26.359,26.378,25.972,26.017,229991,0
2006-03-09,26.128,26.128,25.45,25.543,165850,0
2006-03-10,25.473,25.945,25.319,25.861,165611,0
2006-03-13,26.026,26.249,25.663,25.775,126584,0
2006-03-14,25.793,26.283,25.602,26.249,241959,0
2006-03-15,26.326,26.481,25.817,26.454,335126,0
2006-03-16,26.61,27.171,26.61,26.765,182318,0
2006-03-17,26.904,27.375,26.704,27.117,449461,0
2006-03-20,27.187,27.651,26.765,27.563,268893,0
2006-03-21,27.47,27.857,27.152,27.563,433177,0
2006-03-22,27.462,28.054,27.056,28.03,332662,0
2006-03-23,28.079,28.38,27.943,28.324,188796,0
2006-03-24,28.261,28.372,27.901,28.242,125626,0
2006-03-27,28.176,28.785,28.158,28.72,293583,0
2006-03-28,28.811,29.605,28.674,29.217,428519,0
2006-03-29,29.197,29.612,29.097,29.336,791831,0
2006-03-30,29.345,29.51,29.268,29.311,792862,0
2006-03-31,28.582,29.097,28.517,29.078,503940,0
2006-04-03,29.061,29.226,28.865,29.036,283762,0
2006-04-04,28.994,29.189,28.905,29.029,321204,0
2006-04-05,29.158,29.173,28.968,29.114,219623,0
2006-04-06,29.259,29.259,28.785,28.821,244557,0
2006-04-07,28.976,29.197,28.324,28.701,274476,0
2006-04-10,28.63,29.319,28.517,28.958,182333,0
2006-04-11,28.83,29.029,28.443,28.606,97017,0
2006-04-12,28.546,29.053,28.417,28.768,186771,0
2006-04-13,28.692,29.069,28.527,28.839,113646,0
2006-04-17,28.666,29.158,28.517,28.941,124734,0
2006-04-18,28.968,29.999,28.923,29.999,122794,0
2006-04-19,30.121,30.26,29.716,29.903,129780,0
2006-04-20,29.044,29.123,28.158,29.069,435285,0
2006-04-21,29.345,29.345,28.606,28.794,281434,0
2006-04-24,28.692,28.692,28.064,28.38,497866,0
2006-04-25,28.372,28.865,28.184,28.554,312264,0
2006-04-26,28.622,28.923,28.305,28.305,286467,0
2006-04-27,28.141,28.785,27.69,28.167,413292,0
2006-04-28,27.968,28.736,27.95,28.614,315435,0
2006-05-01,28.647,29.011,28.21,28.261,329131,0
2006-05-02,28.398,28.408,27.977,28.105,262781,0
2006-05-03,28.012,28.261,27.787,28.226,142274,0
2006-05-04,28.149,28.398,27.934,27.968,262762,0
2006-05-05,28.141,28.141,27.385,27.893,316662,0
2006-05-08,27.797,28.149,27.787,27.797,137838,0
2006-05-09,27.772,27.909,27.661,27.668,139676,0
2006-05-10,27.59,27.7,27.179,27.4,202337,0
2006-05-11,27.357,27.409,26.057,26.065,543061,0
2006-05-12,26.057,26.057,25.552,25.904,373913,0
2006-05-15,27.024,27.064,26.42,26.895,394006,0
2006-05-16,26.807,26.961,26.316,26.359,560410,0
2006-05-17,26.258,26.274,25.775,25.99,384847,0
2006-05-18,26.386,26.765,26.155,26.203,548059,0
2006-05-19,26.146,26.42,25.807,25.954,302871,0
2006-05-22,25.945,26.748,25.697,26.378,274375,0
2006-05-23,26.463,26.463,25.793,25.825,212024,0
2006-05-24,25.741,26.359,25.506,26.274,326744,0
2006-05-25,26.472,26.765,26.239,26.765,159801,0
2006-05-26,26.807,26.969,26.61,26.711,110160,0
2006-05-30,26.765,26.765,25.921,25.921,189196,0
2006-05-31,26.057,26.057,25.755,25.817,316117,0
2006-06-01,25.928,26.203,25.775,26.155,233415,0
2006-06-02,26.203,26.203,25.817,26.034,145986,0
2006-06-05,25.888,26.034,25.266,25.302,201861,0
2006-06-06,25.284,25.422,25.016,25.395,153105,0
2006-06-07,25.431,26.074,25.359,25.817,197795,0
2006-06-08,25.671,26.074,25.319,26.026,193667,0
2006-06-09,26.041,26.155,25.755,25.817,81187,0
2006-06-12,25.817,25.99,25.377,25.405,300165,0
2006-06-13,25.345,25.834,25,25.249,242279,0
2006-06-14,25.207,25.328,24.552,24.742,513741,0
2006-06-15,24.769,25.257,24.769,24.948,289054,0
2006-06-16,24.914,25.104,24.519,24.64,606994,0
2006-06-19,24.64,24.699,23.76,23.888,282430,0
2006-06-20,23.82,23.907,23.495,23.752,342134,0
2006-06-21,23.796,23.872,23.623,23.804,225490,0
2006-06-22,23.708,23.933,23.495,23.606,202798,0
2006-06-23,23.495,24.244,23.468,23.847,285301,0
2006-06-26,23.95,24.259,23.804,24.244,182680,0
2006-06-27,24.251,24.398,24.096,24.138,226331,0
2006-06-28,24.165,24.446,24.026,24.432,237973,0
2006-06-29,24.456,24.699,24.045,24.259,629017,0
2006-06-30,24.389,24.389,23.855,24.009,384596,0
2006-07-03,23.943,24.138,23.855,24.054,118527,0
2006-07-05,24.009,24.054,23.752,23.811,212031,0
2006-07-06,23.839,24.132,23.623,23.682,409732,0
2006-07-07,23.614,23.659,22.926,22.978,429836,0
2006-07-10,22.848,23.535,22.848,22.865,640844,0
2006-07-11,22.77,22.883,22.531,22.805,504672,0
2006-07-12,22.779,22.805,22.409,22.47,432740,0
2006-07-13,22.4,22.502,21.904,22.281,746695,0
2006-07-14,22.195,22.324,21.867,22.152,281866,0
2006-07-17,22.115,22.212,21.377,21.952,793766,0
2006-07-18,22.891,23.201,22.391,22.969,1105884,0
2006-07-19,23.029,23.414,22.917,23.21,658251,0
2006-07-20,23.312,23.339,22.737,22.779,293087,0
2006-07-21,22.77,22.77,22.228,22.444,344807,0
2006-07-24,22.512,23.201,22.478,23.182,277704,0
2006-07-25,23.237,23.659,23.046,23.262,243033,0
2006-07-26,23.08,23.237,22.624,22.865,191887,0
2006-07-27,22.865,22.865,21.685,21.729,1380390,0
2006-07-28,21.773,22.271,21.765,21.765,1936777,0
2006-07-31,21.858,21.858,21.498,21.628,461499,0
2006-08-01,21.446,21.522,21.005,21.117,565525,0
2006-08-02,21.221,21.239,20.886,21.005,403450,0
2006-08-03,20.81,21.342,20.802,21.213,440000,0
2006-08-04,21.384,21.84,21.125,21.446,317832,0
2006-08-07,21.342,21.462,21.172,21.429,300378,0
2006-08-08,21.446,21.884,21.359,21.438,367842,0
2006-08-09,21.618,21.894,21.326,21.566,444325,0
2006-08-10,21.455,21.685,21.282,21.522,313508,0
2006-08-11,21.55,21.654,21.429,21.541,291721,0
2006-08-14,21.729,21.729,21.384,21.479,490420,0
2006-08-15,21.755,22.03,21.608,21.84,465590,0
2006-08-16,21.997,22.186,21.791,22.006,229106,0
2006-08-17,21.945,22.179,21.608,22.125,252962,0
2006-08-18,22.195,22.195,21.884,22.099,132738,0
2006-08-21,21.997,21.997,21.729,21.729,135807,0
2006-08-22,21.66,21.884,21.462,21.678,217330,0
2006-08-23,21.566,21.618,21.117,21.239,596684,0
2006-08-24,21.229,21.479,21.117,21.239,205194,0
2006-08-25,21.163,21.309,20.988,21.043,438739,0
2006-08-28,21.068,21.3,20.937,21.094,380729,0
2006-08-29,21.181,21.229,20.979,21.181,416888,0
2006-08-30,21.246,21.455,21.084,21.384,435801,0
2006-08-31,21.462,21.608,21.35,21.479,271089,0
2006-09-01,21.582,21.729,21.515,21.695,191213,0
2006-09-05,21.685,21.84,21.608,21.815,114028,0
2006-09-06,21.685,21.773,21.455,21.628,648057,0
2006-09-07,21.59,21.825,21.566,21.746,373775,0
2006-09-08,21.729,21.832,21.47,21.765,364374,0
2006-09-11,21.608,22.298,21.582,22.291,970925,0
2006-09-12,22.324,23.44,22.291,23.339,748085,0
2006-09-13,23.487,23.487,23.191,23.414,292420,0
2006-09-14,23.424,23.424,22.985,23.245,163552,0
2006-09-15,23.407,23.872,23.288,23.606,751246,0
2006-09-18,23.614,23.614,23.175,23.383,381465,0
2006-09-19,23.45,23.562,23.029,23.504,302709,0
2006-09-20,23.623,23.959,23.528,23.855,500626,0
2006-09-21,23.967,24.045,23.554,23.717,302239,0
2006-09-22,23.623,23.76,23.175,23.44,161931,0
2006-09-25,23.45,23.916,23.271,23.88,147822,0
2006-09-26,23.926,24.062,23.839,24.009,281713,0
2006-09-27,23.933,24.311,23.916,24.2,209732,0
2006-09-28,24.182,24.276,24.018,24.132,186414,0
2006-09-29,24.138,24.328,23.984,23.993,339507,0
2006-10-02,23.975,23.984,23.175,23.191,532979,0
2006-10-03,23.219,23.392,22.875,23.303,379978,0
2006-10-04,23.237,23.745,23.237,23.717,204542,0
2006-10-05,23.787,23.959,23.579,23.95,198023,0
2006-10-06,23.487,23.64,23.039,23.329,358591,0
2006-10-09,23.245,23.597,23.046,23.562,286808,0
2006-10-10,23.614,23.614,23.288,23.528,164246,0
2006-10-11,23.459,23.495,22.944,23.09,259024,0
2006-10-12,23.15,23.589,23.15,23.495,275675,0
2006-10-13,23.579,23.752,23.288,23.659,135978,0
2006-10-16,23.579,24.096,23.579,23.839,275167,0
2006-10-17,23.666,23.804,23.477,23.76,102643,0
2006-10-18,23.897,24.182,23.872,23.984,343993,0
2006-10-19,24.009,24.113,23.787,23.872,119443,0
2006-10-20,23.967,23.967,23.329,23.468,214958,0
2006-10-23,23.358,23.863,23.271,23.64,179711,0
2006-10-24,23.579,23.735,23.348,23.414,184764,0
2006-10-25,23.487,23.57,23.312,23.57,166584,0
2006-10-26,23.579,24.776,23.339,24.751,317837,0
2006-10-27,24.526,24.64,24.071,24.096,298372,0
2006-10-30,24.096,24.742,23.752,24.088,243894,0
2006-10-31,24.036,24.096,23.752,23.787,399567,0
2006-11-01,23.855,23.855,23.141,23.141,217231,0
2006-11-02,23.116,23.191,22.917,22.995,180011,0
2006-11-03,23.029,23.227,22.762,22.978,231327,0
2006-11-06,23.08,23.158,22.573,22.891,247529,0
2006-11-07,22.856,23.477,22.823,23.21,194307,0
2006-11-08,23.15,23.279,22.683,23.237,145625,0
2006-11-09,23.294,23.329,22.762,22.856,85212,0
2006-11-10,22.901,23.262,22.848,23.237,160717,0
2006-11-13,23.237,23.358,23.098,23.166,192018,0
2006-11-14,23.166,23.562,23.133,23.521,155218,0
2006-11-15,23.521,23.847,23.407,23.811,189190,0
2006-11-16,23.811,23.83,23.477,23.82,148350,0
2006-11-17,23.82,23.82,23.597,23.726,106709,0
2006-11-20,23.674,23.778,23.579,23.674,118328,0
2006-11-21,23.65,23.88,23.45,23.487,149813,0
2006-11-22,23.57,23.691,23.407,23.44,83343,0
2006-11-24,23.288,23.424,23.133,23.414,29147,0
2006-11-27,23.513,23.614,22.978,23.158,252215,0
2006-11-28,23.15,23.279,23.108,23.21,138489,0
2006-11-29,23.254,23.554,23.254,23.44,171866,0
2006-11-30,23.459,23.513,23.288,23.367,339681,0
2006-12-01,23.392,23.562,23.014,23.383,252668,0
2006-12-04,23.392,23.967,23.262,23.926,424622,0
2006-12-05,24.018,24.132,23.83,24.045,200774,0
2006-12-06,23.967,24.105,23.726,23.855,308702,0
2006-12-07,23.855,23.959,23.674,23.682,113944,0
2006-12-08,23.666,23.77,23.15,23.674,93157,0
2006-12-11,23.65,23.811,23.237,23.77,271287,0
2006-12-12,23.811,23.82,23.614,23.691,211655,0
2006-12-13,23.83,23.95,23.708,23.916,117789,0
2006-12-14,23.975,24.105,23.83,24.036,119225,0
2006-12-15,24.088,24.096,24.001,24.096,375828,0
2006-12-18,24.105,24.276,23.847,23.916,195848,0
2006-12-19,23.804,23.967,23.623,23.888,191748,0
2006-12-20,23.975,24.096,23.907,23.993,280341,0
2006-12-21,23.959,24.026,23.666,23.752,104728,0
2006-12-22,23.778,23.82,23.562,23.708,127194,0
2006-12-26,23.632,24.226,23.632,24.19,184661,0
2006-12-27,24.165,24.707,24.165,24.699,123857,0
2006-12-28,24.715,24.818,24.432,24.432,111260,0
2006-12-29,24.446,24.494,24.226,24.276,208323,0
2007-01-03,24.465,24.801,24.113,24.446,306918,0
2007-01-04,24.456,24.456,23.872,24.174,292614,0
2007-01-05,24.08,24.174,23.44,23.562,207970,0
2007-01-08,23.562,23.562,23.108,23.459,160868,0
2007-01-09,23.414,23.487,23.116,23.401,229993,0
2007-01-10,23.271,23.45,23.175,23.358,200379,0
2007-01-11,23.358,23.424,23.227,23.329,210456,0
2007-01-12,23.288,23.77,23.288,23.682,339180,0
2007-01-16,23.752,24.062,23.45,23.504,261999,0
2007-01-17,23.459,23.459,23.116,23.133,248036,0
2007-01-18,23.133,23.312,22.848,23.141,150515,0
2007-01-19,23.054,23.45,22.934,23.392,140110,0
2007-01-22,23.32,23.392,22.83,22.978,249170,0
2007-01-23,22.883,23.245,22.797,23.158,440732,0
2007-01-24,23.133,23.271,22.944,23.201,328107,0
2007-01-25,23.219,23.237,22.693,22.883,681744,0
2007-01-26,22.883,23.432,22.789,23.401,456665,0
2007-01-29,23.303,24.76,23.294,24.64,644152,0
2007-01-30,24.64,25.052,24.456,24.922,432295,0
2007-01-31,24.846,24.957,24.372,24.889,371626,0
2007-02-01,24.905,24.975,24.809,24.957,384045,0
2007-02-02,24.957,25.104,24.809,24.984,499157,0
2007-02-05,25.48,25.807,24.992,25.086,499144,0
2007-02-06,25.12,25.817,25.016,25.609,475313,0
2007-02-07,25.731,25.888,25.516,25.723,579798,0
2007-02-08,25.723,25.861,25.506,25.842,289036,0
2007-02-09,25.775,25.888,25.249,25.395,281266,0
2007-02-12,25.464,25.577,25.207,25.498,216020,0
2007-02-13,25.506,25.559,25.207,25.319,411128,0
2007-02-14,25.319,25.644,25.232,25.569,319286,0
2007-02-15,25.636,25.755,25.257,25.68,188648,0
2007-02-16,25.706,25.851,25.552,25.741,391266,0
2007-02-20,25.617,26.18,25.359,25.928,340707,0
2007-02-21,25.895,25.914,25.559,25.586,364551,0
2007-02-22,25.559,25.921,25.48,25.914,271177,0
2007-02-23,25.861,26.1,25.68,25.99,240755,0
2007-02-26,25.981,26.041,25.543,25.817,334455,0
2007-02-27,25.577,25.577,24.846,24.889,218630,0
2007-02-28,24.896,25.24,24.147,24.828,438923,0
2007-03-01,24.699,25.139,24.234,25.077,485137,0
2007-03-02,25,25.302,24.828,25.139,517480,0
2007-03-05,25.086,25.095,24.526,24.656,537378,0
2007-03-06,24.931,25.386,24.801,25.275,241205,0
2007-03-07,25.302,25.386,24.914,25.016,238566,0
2007-03-08,25.12,25.352,24.922,25.007,238384,0
2007-03-09,25.069,25.18,24.828,24.975,157880,0
2007-03-12,25.024,25.095,24.785,25.095,208400,0
2007-03-13,24.966,24.975,24.105,24.174,437780,0
2007-03-14,24.105,24.519,23.916,24.432,336488,0
2007-03-15,24.484,24.914,24.364,24.87,427343,0
2007-03-16,24.828,24.828,24.345,24.398,422995,0
2007-03-19,24.526,25.052,24.318,24.785,423903,0
2007-03-20,24.785,25,24.446,24.914,203742,0
2007-03-21,24.931,25.817,24.931,25.775,221228,0
2007-03-22,25.775,25.775,25.172,25.249,225957,0
2007-03-23,25.189,25.257,25.033,25.069,272913,0
2007-03-26,25.043,25.162,24.785,24.975,197652,0
2007-03-27,24.836,24.836,24.408,24.439,282594,0
2007-03-28,24.364,24.381,24.054,24.122,464021,0
2007-03-29,24.2,24.545,24.174,24.381,355561,0
2007-03-30,24.446,24.494,23.83,24.026,393090,0
2007-04-02,23.967,23.984,23.623,23.916,405993,0
2007-04-03,23.933,24.389,23.933,24.174,295669,0
2007-04-04,24.217,24.276,23.984,24.217,300071,0
2007-04-05,24.165,24.226,23.959,23.975,377214,0
2007-04-09,23.975,24.001,23.752,23.82,232761,0
2007-04-10,23.787,23.872,23.513,23.528,522205,0
2007-04-11,23.606,23.614,23.09,23.312,440177,0
2007-04-12,23.219,23.424,22.917,23.339,260322,0
2007-04-13,23.294,23.717,23.288,23.717,413970,0
2007-04-16,23.65,24.096,23.65,24.045,207062,0
2007-04-17,23.993,24.088,23.787,23.897,283640,0
2007-04-18,23.855,24.132,23.811,24.009,186180,0
2007-04-19,23.897,24.001,23.383,23.796,195095,0
2007-04-20,24.096,24.226,23.839,23.959,250204,0
2007-04-23,23.916,23.916,23.632,23.726,232515,0
2007-04-24,23.726,23.735,23.312,23.57,186640,0
2007-04-25,23.674,23.752,23.521,23.735,213473,0
2007-04-26,23.752,25.715,23.752,24.87,960518,0
2007-04-27,24.751,24.931,24.226,24.526,335429,0
2007-04-30,24.594,24.631,23.916,23.933,432286,0
2007-05-01,23.897,24.345,23.88,24.318,269890,0
2007-05-02,24.311,24.732,24.147,24.663,257878,0
2007-05-03,24.707,25.069,24.594,24.938,366774,0
2007-05-04,25.033,25.405,24.931,25.395,340453,0
2007-05-07,25.422,25.534,25.052,25.24,235847,0
2007-05-08,25.18,25.405,24.863,25.405,183415,0
2007-05-09,25.345,26.034,25.345,25.842,369452,0
2007-05-10,25.731,25.807,25.216,25.368,479862,0
2007-05-11,25.516,26.017,25.104,25.928,253934,0
2007-05-14,25.516,25.534,24.938,25.052,699550,0
2007-05-15,25.007,25.139,24.56,24.568,442657,0
2007-05-16,24.699,24.793,24.456,24.793,259773,0
2007-05-17,24.776,24.948,24.535,24.879,391933,0
2007-05-18,24.896,24.922,24.656,24.76,410879,0
2007-05-21,24.681,25.48,24.673,25.337,239298,0
2007-05-22,25.266,25.359,24.879,25.275,266258,0
2007-05-23,25.337,25.534,25.077,25.232,196370,0
2007-05-24,25.216,25.44,24.604,24.614,332509,0
2007-05-25,24.663,24.785,24.318,24.769,274574,0
2007-05-29,24.809,24.809,24.594,24.663,124521,0
2007-05-30,24.545,24.673,24.337,24.656,175674,0
2007-05-31,24.614,24.818,24.303,24.364,655964,0
2007-06-01,24.381,24.552,24.276,24.364,598279,0
2007-06-04,24.276,24.475,24.165,24.432,189845,0
2007-06-05,24.303,24.432,24.062,24.165,356022,0
2007-06-06,24.071,24.132,23.796,23.916,202213,0
2007-06-07,23.863,23.897,23.554,23.659,384741,0
2007-06-08,23.57,23.811,23.504,23.796,159871,0
2007-06-11,23.701,23.77,23.407,23.682,144538,0
2007-06-12,23.632,23.708,23.175,23.254,804969,0
2007-06-13,23.288,23.392,23.039,23.219,255227,0
2007-06-14,23.182,23.579,23.182,23.44,232750,0
2007-06-15,23.701,23.804,23.535,23.623,339046,0
2007-06-18,23.57,23.907,23.477,23.804,212695,0
2007-06-19,24.036,24.552,23.926,24.318,473802,0
2007-06-20,24.432,24.439,23.872,23.872,261454,0
2007-06-21,23.888,24.511,23.623,24.045,431130,0
2007-06-22,23.943,24.122,23.717,23.897,614613,0
2007-06-25,23.83,24.286,23.632,24.088,354581,0
2007-06-26,24.147,24.276,23.907,23.95,269610,0
2007-06-27,23.975,24.502,23.95,24.502,317206,0
2007-06-28,24.408,24.408,23.407,23.44,969293,0
2007-06-29,23.487,23.666,22.959,23.124,4768062,0
2007-07-02,23.254,23.77,23.175,23.76,852493,0
2007-07-03,23.76,23.811,23.554,23.666,170198,0
2007-07-05,23.787,23.88,23.554,23.82,692493,0
2007-07-06,23.77,23.83,23.57,23.811,361071,0
2007-07-09,23.847,23.95,23.544,23.735,360152,0
2007-07-10,23.796,23.855,23.45,23.487,480798,0
2007-07-11,23.424,23.708,23.392,23.666,519126,0
2007-07-12,23.804,24.045,23.682,23.943,307766,0
2007-07-13,23.916,24.009,23.597,23.745,322165,0
2007-07-16,23.717,23.787,23.544,23.597,473803,0
2007-07-17,23.606,24.001,23.562,23.778,499682,0
2007-07-18,23.735,23.863,23.535,23.682,897012,0
2007-07-19,23.796,24.009,23.745,23.778,268238,0
2007-07-20,23.726,24.174,23.175,23.271,550229,0
2007-07-23,23.312,23.623,23.133,23.175,441456,0
2007-07-24,23.133,23.15,22.057,22.253,782623,0
2007-07-25,22.291,23.124,22.125,22.486,600294,0
2007-07-26,22.195,22.565,21.67,21.928,1343041,0
2007-07-27,21.806,22.34,21.678,22.015,607565,0
2007-07-30,21.978,22.435,21.755,22.212,710341,0
2007-07-31,22.4,22.737,21.928,21.936,710704,0
2007-08-01,21.911,22.582,21.384,21.84,620505,0
2007-08-02,21.884,22.262,21.695,22.108,292450,0
2007-08-03,22.169,22.169,21.163,21.213,833890,0
2007-08-06,21.326,22.048,20.802,22.03,663575,0
2007-08-07,21.876,22.548,21.635,22.065,507402,0
2007-08-08,22.212,23.407,21.997,22.727,840349,0
2007-08-09,22.453,23.401,22.332,22.633,732397,0
2007-08-10,22.298,23.288,21.239,22.494,762847,0
2007-08-13,22.539,23.367,22.074,22.453,480464,0
2007-08-14,22.486,22.66,21.522,21.6,532711,0
2007-08-15,21.421,22.332,21.421,21.832,666376,0
2007-08-16,21.532,23.312,21.532,23.237,695648,0
2007-08-17,24.054,24.957,23.77,24.001,936504,0
2007-08-20,24.122,24.19,23.392,23.804,402221,0
2007-08-21,23.735,24.311,23.554,23.933,583466,0
2007-08-22,24.182,24.656,23.943,24.526,611603,0
2007-08-23,24.689,24.809,23.897,23.967,556361,0
2007-08-24,23.88,24.096,23.262,24.045,263948,0
2007-08-27,23.926,23.926,23.44,23.735,233976,0
2007-08-28,23.528,23.708,22.909,22.95,261099,0
2007-08-29,23.039,23.358,22.762,23.294,625248,0
2007-08-30,23.021,23.477,22.797,23.141,311675,0
2007-08-31,23.513,23.513,23.133,23.367,264051,0
2007-09-04,23.237,23.666,23.237,23.495,282762,0
2007-09-05,23.294,23.44,22.978,23.014,482024,0
2007-09-06,22.985,23.579,22.985,23.487,315386,0
2007-09-07,23.062,23.544,22.711,22.856,361574,0
2007-09-10,22.909,22.95,22.074,22.374,314456,0
2007-09-11,22.47,22.891,22.298,22.615,209699,0
2007-09-12,22.486,23.245,22.453,22.995,295058,0
2007-09-13,23.09,23.15,22.169,22.926,209237,0
2007-09-14,22.67,23.021,22.521,22.985,198834,0
2007-09-17,22.944,22.944,22.512,22.548,467043,0
2007-09-18,22.565,23.407,22.409,23.339,416879,0
2007-09-19,23.459,24.096,23.45,23.682,571373,0
2007-09-20,23.544,24.381,23.544,24.147,630243,0
2007-09-21,24.19,24.465,24.009,24.303,457173,0
2007-09-24,24.234,24.389,23.82,23.888,268885,0
2007-09-25,23.691,24.071,23.432,23.967,218788,0
2007-09-26,24.08,24.446,23.339,23.495,345414,0
2007-09-27,23.554,23.984,23.45,23.933,270009,0
2007-09-28,23.88,24.276,23.504,23.959,260786,0
2007-10-01,23.839,24.398,23.708,24.355,387772,0
2007-10-02,24.328,24.398,23.811,23.888,381783,0
2007-10-03,23.708,24.071,23.589,23.872,164503,0
2007-10-04,23.95,24.096,23.847,23.916,296691,0
2007-10-05,24.147,24.286,23.495,23.579,637687,0
2007-10-08,23.245,23.245,22.805,22.848,708070,0
2007-10-09,22.865,23.014,22.444,22.969,429463,0
2007-10-10,22.909,23.237,22.823,23.141,411973,0
2007-10-11,23.279,23.303,22.815,22.865,382330,0
2007-10-12,22.848,23.08,22.47,22.719,361603,0
2007-10-15,22.683,22.683,22.074,22.125,460130,0
2007-10-16,22.057,22.228,21.645,21.645,405535,0
2007-10-17,21.936,22.573,21.256,21.566,570315,0
2007-10-18,21.394,21.618,21.256,21.421,474439,0
2007-10-19,21.421,21.421,20.896,21.068,681035,0
2007-10-22,20.905,21.282,20.663,21.076,816994,0
2007-10-23,21.334,21.498,20.913,21.455,493589,0
2007-10-24,21.265,21.678,20.696,21.318,356193,0
2007-10-25,21.6,23.133,21.6,22.891,1098157,0
2007-10-26,23.262,23.82,23.141,23.632,951722,0
2007-10-29,23.804,24.303,23.804,24.138,1309237,0
2007-10-30,23.993,24.415,23.993,24.372,531524,0
2007-10-31,24.465,24.957,24.208,24.751,679539,0
2007-11-01,24.484,24.723,23.294,23.44,677431,0
2007-11-02,23.778,23.778,22.374,22.969,1186251,0
2007-11-05,22.624,23.521,22.624,23.392,535284,0
2007-11-06,23.424,23.872,22.891,23.839,494650,0
2007-11-07,23.504,23.701,22.486,22.512,332619,0
2007-11-08,22.754,23.271,22.143,23.245,527550,0
2007-11-09,22.917,23.76,22.797,23.32,755730,0
2007-11-12,23.339,24.19,23.116,23.407,492246,0
2007-11-13,23.614,24.113,23.487,23.959,751632,0
2007-11-14,24.113,24.113,23.623,23.88,268353,0
2007-11-15,23.717,24.009,23.227,23.521,565854,0
2007-11-16,23.589,23.708,22.789,23.21,455416,0
2007-11-19,22.934,23.166,22.228,22.856,825586,0
2007-11-20,22.815,23.279,22.099,22.633,450260,0
2007-11-21,22.419,22.856,22.34,22.34,572115,0
2007-11-23,22.367,22.978,22.307,22.615,261664,0
2007-11-26,22.615,22.66,21.695,21.815,616250,0
2007-11-27,21.928,22.917,21.72,22.66,740123,0
2007-11-28,22.856,24.009,22.839,23.666,634966,0
2007-11-29,23.65,23.65,22.95,23.383,473662,0
2007-11-30,23.752,24.096,23.544,23.701,475223,0
2007-12-03,23.796,23.872,23.358,23.383,655744,0
2007-12-04,23.175,23.528,22.865,22.995,376241,0
2007-12-05,23.487,23.735,23.039,23.562,286900,0
2007-12-06,23.504,24.122,23.054,24.122,424004,0
2007-12-07,24.113,24.364,23.811,24.036,391744,0
2007-12-10,24.096,24.723,23.872,24.673,555368,0
2007-12-11,24.673,25.586,23.745,23.778,907697,0
2007-12-12,24.494,24.604,23.424,23.811,536610,0
2007-12-13,23.811,23.811,22.944,23.513,399759,0
2007-12-14,23.237,23.57,22.901,23.288,578403,0
2007-12-17,23.07,23.76,23.004,23.07,364832,0
2007-12-18,23.32,23.674,22.985,23.424,679928,0
2007-12-19,23.407,23.811,22.978,23.45,482090,0
2007-12-20,23.745,23.745,22.77,23.374,438226,0
2007-12-21,23.77,24.519,23.64,24.456,864174,0
2007-12-24,24.408,24.689,24.276,24.656,157619,0
2007-12-26,24.535,24.948,24.174,24.785,352814,0
2007-12-27,24.732,24.732,23.348,23.348,368841,0
2007-12-28,23.521,23.708,23.237,23.329,700917,0
2007-12-31,23.166,23.717,23.166,23.303,295633,0
2008-01-02,23.237,23.495,22.298,22.478,870177,0
2008-01-03,22.478,22.651,20.517,20.621,1919003,0
2008-01-04,20.397,20.824,19.793,20.387,2352015,0
2008-01-07,20.517,21.229,20.346,20.841,1388132,0
2008-01-08,20.817,21.154,19.734,19.751,1039443,0
2008-01-09,19.724,20.026,18.759,19.31,1545802,0
2008-01-10,19.483,20.078,18.856,19.699,894132,0
2008-01-11,19.492,20.053,19.217,19.512,722020,0
2008-01-14,19.647,19.751,18.693,18.915,854351,0
2008-01-15,17.236,17.589,16.524,17.283,2528136,0
2008-01-16,17.152,17.476,16.678,16.704,2262849,0
2008-01-17,16.869,17.04,16.18,16.203,1772542,0
2008-01-18,16.195,16.514,15.766,15.843,1032615,0
2008-01-22,15.103,16.721,14.683,16.117,1400974,0
2008-01-23,15.686,18.157,15.686,17.72,2082803,0
2008-01-24,17.445,20.655,17.385,20.233,3456768,0
2008-01-25,20.137,20.37,18.547,18.865,1414111,0
2008-01-28,18.794,19.502,18.63,19.236,1020191,0
2008-01-29,19.391,20.053,19.059,20.008,895580,0
2008-01-30,19.776,20.224,19.181,19.329,1114694,0
2008-01-31,19.079,19.947,18.751,19.647,1360941,0
2008-02-01,19.708,20.526,19.622,20.377,1135049,0
2008-02-04,20.361,20.361,19.638,19.854,628325,0
2008-02-05,19.439,19.872,18.967,19.011,677660,0
2008-02-06,19.197,19.448,18.604,18.64,590617,0
2008-02-07,18.572,18.932,18.191,18.458,775168,0
2008-02-08,18.348,18.751,17.899,17.961,751433,0
2008-02-11,18.005,18.281,17.557,18.117,543533,0
2008-02-12,18.348,18.458,18.081,18.458,1413644,0
2008-02-13,18.667,18.667,17.995,18.062,929079,0
2008-02-14,18.081,18.244,17.858,18.029,669934,0
2008-02-15,18.029,18.072,17.356,17.531,992794,0
2008-02-19,17.798,17.858,17.04,17.073,901602,0
2008-02-20,16.92,17.445,16.738,17.255,1374323,0
2008-02-21,14.414,14.769,12.212,12.666,7076512,0
2008-02-22,12.786,12.978,11.145,12.978,5384989,0
2008-02-25,12.925,13.778,12.609,13.667,2432524,0
2008-02-26,13.528,13.994,13.476,13.89,1932349,0
2008-02-27,13.718,14.061,13.605,13.829,1704317,0
2008-02-28,13.881,13.881,12.454,12.547,2297090,0
2008-02-29,12.364,12.702,11.54,11.85,2369795,0
2008-03-03,11.902,12.098,11.575,11.705,1305845,0
2008-03-04,11.616,11.867,11.231,11.705,1296502,0
2008-03-05,11.745,12.22,11.566,11.745,1372522,0
2008-03-06,11.66,11.892,11.272,11.29,630712,0
2008-03-07,11.188,11.593,11.059,11.231,1347563,0
2008-03-10,11.249,11.463,11.11,11.352,942529,0
2008-03-11,11.626,12.272,11.3,12.22,1470702,0
2008-03-12,12.244,12.814,11.919,12.09,1346419,0
2008-03-13,11.902,12.41,11.463,12.254,656596,0
2008-03-14,12.282,12.446,11.498,11.616,1322250,0
2008-03-17,11.272,11.281,8.7781,8.8734,3768063,0
2008-03-18,9.558,9.77,9.1043,9.77,3315152,0
2008-03-19,9.818,9.973,9.53,9.631,1365114,0
2008-03-20,9.543,9.809,8.7349,9.4309,4501653,0
2008-03-24,9.595,10.559,9.558,10.059,2290269,0
2008-03-25,10,10.327,9.906,10.317,3370757,0
2008-03-26,10.308,10.327,9.603,9.623,1312457,0
2008-03-27,9.623,9.724,9.2418,9.3039,1332318,0
2008-03-28,9.2779,9.4561,8.8471,8.9671,1304470,0
2008-03-31,8.9419,9.4402,8.9419,9.1131,1413485,0
2008-04-01,9.3538,10.035,9.3538,9.567,1221516,0
2008-04-02,9.52,9.68,9.2955,9.4142,1073589,0
2008-04-03,9.2594,9.552,9.0877,9.3627,1145770,0
2008-04-04,9.3039,9.4072,8.8893,9.3039,1905455,0
2008-04-07,9.4309,9.779,9.2507,9.53,792891,0
2008-04-08,9.4142,9.603,9.1474,9.4309,877981,0
2008-04-09,9.3905,9.658,8.8553,8.865,541279,0
2008-04-10,8.8818,9.2955,8.6835,9.044,601656,0
2008-04-11,8.8975,9.2955,8.7432,8.7862,445531,0
2008-04-14,8.8818,8.9589,8.5975,8.6489,653397,0
2008-04-15,8.6926,9.0278,8.5534,8.7523,661685,0
2008-04-16,8.865,9.3538,8.865,9.0799,908541,0
2008-04-17,9.0533,9.061,8.5793,9.044,1653392,0
2008-04-18,9.1994,10.112,9.1994,9.733,1124509,0
2008-04-21,9.52,9.52,9.0877,9.0877,482991,0
2008-04-22,9.0957,9.3107,8.5886,8.6145,1265155,0
2008-04-23,8.6145,8.6235,8.055,8.3132,1560454,0
2008-04-24,8.1154,8.253,7.6419,7.7967,2097828,0
2008-04-25,7.8398,8.2702,7.7368,8.1583,2167549,0
2008-04-28,8.1756,8.3909,7.8657,8.1583,1674423,0
2008-04-29,8.0894,8.4682,8.0293,8.4249,1128704,0
2008-04-30,8.4682,8.5975,7.9433,8.0034,1036141,0
2008-05-01,7.969,8.3477,7.9002,8.1756,1148389,0
2008-05-02,8.365,8.4939,8.1583,8.1842,973564,0
2008-05-05,8.1756,8.2357,7.7967,7.926,1026297,0
2008-05-06,7.9601,7.9776,7.5302,7.6074,1269208,0
2008-05-07,7.6248,7.7279,7.3321,7.4269,788495,0
2008-05-08,7.4441,7.5816,7.1856,7.2546,715170,0
2008-05-09,7.16,7.3493,7.0568,7.1773,779526,0
2008-05-12,7.1856,7.5043,7.1856,7.4441,620571,0
2008-05-13,7.4269,7.6847,7.3666,7.6765,1206977,0
2008-05-14,7.5989,7.8745,7.5989,7.7279,1263176,0
2008-05-15,7.7368,7.8911,7.6248,7.8571,1004646,0
2008-05-16,7.9601,7.9949,7.6505,7.7022,959388,0
2008-05-19,7.6936,7.8226,7.4957,7.5473,550037,0
2008-05-20,7.616,7.7882,7.2118,7.4611,1081736,0
2008-05-21,7.4611,7.5387,7.1945,7.3837,881400,0
2008-05-22,7.401,7.5215,7.246,7.3321,458591,0
2008-05-23,7.2804,7.4354,7.2118,7.3925,809445,0
2008-05-27,7.401,8.0378,7.401,7.8483,1518625,0
2008-05-28,7.5302,7.5302,7.0568,7.2976,1954114,0
2008-05-29,7.2893,7.4869,7.2546,7.4182,808995,0
2008-05-30,7.4441,7.4441,7.1856,7.2546,634056,0
2008-06-02,6.8072,7.0396,6.5748,6.678,1204823,0
2008-06-03,6.7468,7.2375,6.7468,7.0396,1190250,0
2008-06-04,7.1945,7.1945,6.8759,6.8933,932091,0
2008-06-05,6.9192,7.0825,6.7729,7.0311,499451,0
2008-06-06,6.9103,7.0912,6.5577,6.5577,884876,0
2008-06-09,6.5834,6.678,6.1619,6.2309,964653,0
2008-06-10,6.1014,6.3682,6.0069,6.1273,1172657,0
2008-06-11,6.1014,6.1014,5.7399,5.7399,842865,0
2008-06-12,5.8003,5.9809,5.5851,5.6541,905889,0
2008-06-13,5.7231,5.7659,5.1462,5.3699,1265552,0
2008-06-16,5.3271,5.6022,5.1721,5.5249,787037,0
2008-06-17,5.5421,5.5938,5.2412,5.3011,680509,0
2008-06-18,5.2495,5.3011,5.0603,5.2238,913474,0
2008-06-19,5.2412,5.2667,5.0861,5.2238,1602774,0
2008-06-20,5.2064,5.5938,4.9742,5.2495,2374624,0
2008-06-23,5.3011,5.6457,4.9394,4.9655,748006,0
2008-06-24,4.9655,5.3271,4.8451,5.1806,1090549,0
2008-06-25,5.1635,5.7659,5.0687,5.3875,1250715,0
2008-06-26,5.3186,5.3271,5.1031,5.2151,684188,0
2008-06-27,5.0345,5.3096,4.9997,5.2238,1740084,0
2008-06-30,5.2753,5.4042,4.8451,4.8795,1314202,0
2008-07-01,4.8192,4.9828,4.4408,4.8364,1523776,0
2008-07-02,4.7934,4.9484,4.5525,4.5869,1234676,0
2008-07-03,4.5353,4.6555,4.4835,4.5525,522792,0
2008-07-07,4.5954,4.6555,4.0964,4.3372,1220444,0
2008-07-08,4.3633,4.8451,4.1566,4.7765,1106485,0
2008-07-09,4.8192,5.3011,4.7332,4.9055,1567121,0
2008-07-10,4.8882,4.9916,4.716,4.8624,1439624,0
2008-07-11,4.7504,4.9484,4.5269,4.8795,987434,0
2008-07-14,4.9055,5.129,4.2081,4.6643,1204697,0
2008-07-15,4.604,4.7332,3.8985,4.1653,943944,0
2008-07-16,4.8538,4.9828,4.1137,4.9484,860985,0
2008-07-17,4.9394,5.8264,4.8624,5.1635,1397627,0
2008-07-18,5.6969,5.7056,5.1806,5.6798,1051181,0
2008-07-21,5.6885,6.1273,5.5938,5.6282,961244,0
2008-07-22,5.3786,5.8346,4.6298,5.6709,1554112,0
2008-07-23,5.4992,6.9792,5.4473,5.9293,2985206,0
2008-07-24,6.1962,6.7037,6.0242,6.4715,10614502,0
2008-07-25,6.5318,6.6006,6.1442,6.3253,2813268,0
2008-07-28,6.2477,6.3941,6.2309,6.3341,2049099,0
2008-07-29,6.3423,6.9022,6.2821,6.8845,1891321,0
2008-07-30,6.9022,7.1429,6.239,6.5662,2037753,0
2008-07-31,6.4458,6.7812,6.4458,6.7386,3439248,0
2008-08-01,6.635,7.1257,6.4631,7.0656,1277301,0
2008-08-04,6.9792,7.2893,6.678,6.8244,2126944,0
2008-08-05,6.9447,7.2719,6.7212,7.0912,1446430,0
2008-08-06,7.0396,7.3409,6.7729,7.246,1373710,0
2008-08-07,7.4784,7.5387,7.2546,7.4611,2402237,0
2008-08-08,7.4611,7.7453,7.1429,7.7279,1220537,0
2008-08-11,7.3837,8.2702,7.3837,8.0808,1981265,0
2008-08-12,7.9601,8.1497,7.5905,7.6592,1082811,0
2008-08-13,7.5558,7.7628,7.2893,7.5215,1313576,0
2008-08-14,7.5473,7.9515,7.4957,7.6765,751656,0
2008-08-15,7.8745,8.1667,7.6592,7.771,1609403,0
2008-08-18,7.7882,7.8571,7.315,7.4098,960170,0
2008-08-19,7.3493,7.4525,6.7988,6.9277,847120,0
2008-08-20,6.9361,7.0912,6.5489,6.8845,938681,0
2008-08-21,6.8502,7.048,6.7212,6.7386,541602,0
2008-08-22,6.7729,7.1257,6.7386,7.0049,474348,0
2008-08-25,6.9447,7.0049,6.6696,6.6696,463919,0
2008-08-26,6.6437,6.8502,6.5834,6.764,815385,0
2008-08-27,6.7729,7.16,6.764,7.0825,470271,0
2008-08-28,7.1429,7.5905,7.048,7.5816,476261,0
2008-08-29,7.5043,7.771,7.47,7.6936,421418,0
2008-09-02,7.9002,8.1667,7.5558,7.7967,620554,0
2008-09-03,7.771,8.4165,7.5732,8.1497,1406868,0
2008-09-04,7.9173,7.9601,7.3666,7.3666,1217992,0
2008-09-05,7.2804,7.7967,7.2118,7.7368,866915,0
2008-09-08,8.2874,8.7781,7.9776,8.2013,1520406,0
2008-09-09,8.1756,8.5196,7.9433,8.0122,903894,0
2008-09-10,8.2184,8.2184,7.5131,8.0293,870673,0
2008-09-11,7.6847,8.0462,7.4957,8.0122,1212687,0
2008-09-12,7.8314,8.2013,7.4869,8.1925,1113613,0
2008-09-15,7.7967,8.3046,7.7022,7.8657,827226,0
2008-09-16,8.0122,8.6055,7.6505,8.5714,1507301,0
2008-09-17,8.2444,8.5534,7.1856,8.2787,1456469,0
2008-09-18,8.3132,10.559,7.7368,8.9924,3121939,0
2008-09-19,11.335,11.876,8.8213,9.973,3208733,0
2008-09-22,11.188,11.188,8.5196,9.552,872835,0
2008-09-23,9.4561,9.567,8.7952,8.9589,556489,0
2008-09-24,9.4561,9.4561,8.7092,9.1043,645580,0
2008-09-25,9.2332,9.2856,8.7862,8.8377,507325,0
2008-09-26,8.5367,8.7523,7.6676,8.365,879302,0
2008-09-29,8.1068,8.3046,6.7037,7.7453,1034063,0
2008-09-30,7.7453,7.7453,7.1344,7.5215,1261524,0
2008-10-01,7.3409,8.0462,7.1515,7.8314,952178,0
2008-10-02,7.8141,8.1667,7.6505,7.7368,582215,0
2008-10-03,7.9515,8.6055,7.7795,7.8054,914725,0
2008-10-06,7.4525,7.5732,6.7124,7.1515,983759,0
2008-10-07,7.5302,7.7279,6.1704,6.833,569212,0
2008-10-08,6.6609,7.0997,6.2309,6.9277,695149,0
2008-10-09,6.9447,7.0997,5.3186,5.6282,1551689,0
2008-10-10,5.2926,6.8845,4.802,6.6522,2029746,0
2008-10-13,7.0738,7.1773,6.239,7.1344,735642,0
2008-10-14,7.8054,9.1744,7.315,7.8141,1133748,0
2008-10-15,7.5302,8.1756,7.2118,7.6074,1738247,0
2008-10-16,7.6847,8.0981,7.0568,8.0378,769527,0
2008-10-17,7.6592,8.3909,5.4819,7.8398,865499,0
2008-10-20,7.9515,8.3822,7.7022,7.9173,404190,0
2008-10-21,7.7453,8.0293,7.5043,7.5387,778604,0
2008-10-22,7.315,7.4784,6.8845,6.9878,696391,0
2008-10-23,6.8759,7.2118,5.9122,6.093,1417879,0
2008-10-24,5.5593,6.4458,5.3356,6.1704,998073,0
2008-10-27,5.9639,6.4631,5.5938,6.0754,541390,0
2008-10-28,6.2996,6.2996,5.7144,6.0842,1051392,0
2008-10-29,6.041,6.7037,5.9209,6.4631,926554,0
2008-10-30,6.6696,7.0912,6.4544,7.0656,559476,0
2008-10-31,6.9621,7.9433,6.8845,7.6074,1208888,0
2008-11-03,7.5473,7.7882,7.0825,7.6592,707480,0
2008-11-04,7.6592,8.0808,7.5215,7.6419,773725,0
2008-11-05,7.5646,7.6505,6.8072,6.8672,676714,0
2008-11-06,6.7555,7.1085,6.7555,6.8588,623193,0
2008-11-07,6.9277,7.0311,6.5232,6.7386,472265,0
2008-11-10,6.8244,6.8244,6.1357,6.239,433821,0
2008-11-11,6.1442,6.3682,6.0498,6.153,534752,0
2008-11-12,6.0754,6.3682,5.6022,5.6196,626954,0
2008-11-13,5.7144,6.3597,5.2926,6.2736,763154,0
2008-11-14,6.1704,6.3856,5.8174,5.8346,684517,0
2008-11-17,5.7744,6.0155,5.5851,5.7056,462378,0
2008-11-18,5.7313,5.8089,5.2926,5.6022,963590,0
2008-11-19,5.5163,5.9209,5.3356,5.4906,1213941,0
2008-11-20,5.4302,5.5163,4.7504,4.8105,1143220,0
2008-11-21,5.0084,5.0084,4.3545,4.8624,1246275,0
2008-11-24,5.1119,6.0242,4.8192,5.8003,1187822,0
2008-11-25,5.9723,6.0754,5.5679,5.5938,1154642,0
2008-11-26,5.4131,5.8264,5.3096,5.5938,908390,0
2008-11-28,5.5077,5.9467,5.3443,5.9467,360606,0
2008-12-01,5.7486,5.7486,4.8966,4.9568,905913,0
2008-12-02,5.0947,5.4216,4.9484,5.3786,729864,0
2008-12-03,5.1806,5.7744,5.1635,5.5767,574902,0
2008-12-04,5.4732,5.9982,5.2412,5.3271,655706,0
2008-12-05,5.1379,5.2495,4.914,5.0773,1175945,0
2008-12-08,5.1635,5.3699,5.0773,5.1635,995500,0
2008-12-09,5.0687,5.2495,4.8105,4.9227,881626,0
2008-12-10,4.8105,5.0345,4.4063,4.7332,867604,0
2008-12-11,4.6555,4.8279,4.518,4.5525,729181,0
2008-12-12,4.3804,4.8795,4.3804,4.7504,865436,0
2008-12-15,4.7765,4.8624,4.4921,4.5869,454153,0
2008-12-16,4.5009,4.8708,4.3114,4.7934,959468,0
2008-12-17,4.7073,5.0861,4.7073,4.9655,725034,0
2008-12-18,4.8192,5.3271,4.8192,5.0257,531176,0
2008-12-19,5.2753,5.3699,4.9997,5.0947,1845728,0
2008-12-22,5.3356,5.4906,4.7934,5.0257,630399,0
2008-12-23,5.0257,5.0603,4.8624,4.9742,465028,0
2008-12-24,4.9655,5.3614,4.9484,5.3443,300195,0
2008-12-26,5.3786,5.5249,5.2838,5.4992,356294,0
2008-12-29,5.4561,5.4561,5.0084,5.2324,760176,0
2008-12-30,5.129,5.4647,5.0861,5.3875,734954,0
2008-12-31,5.3614,5.9982,5.3614,5.8864,1011767,0
2009-01-02,5.9034,6.0842,5.6969,6.0155,346404,0
2009-01-05,5.9897,6.0327,5.6709,5.7573,464781,0
2009-01-06,5.8346,5.9809,5.7486,5.8778,366811,0
2009-01-07,5.8346,5.8778,5.5249,5.6109,255153,0
2009-01-08,5.5679,5.8089,5.5163,5.6022,302893,0
2009-01-09,5.3875,5.6196,4.9742,4.9997,547081,0
2009-01-12,4.7934,4.9997,4.5697,4.6215,493873,0
2009-01-13,4.432,4.7332,4.3804,4.5869,451605,0
2009-01-14,4.432,4.5353,4.3114,4.3288,732609,0
2009-01-15,4.3372,4.4749,3.9416,4.2255,750949,0
2009-01-16,4.2684,4.3804,4.0362,4.2946,613570,0
2009-01-20,4.3029,4.3201,3.6142,3.6403,891135,0
2009-01-21,3.6922,3.8555,3.3649,3.821,1197822,0
2009-01-22,3.7608,3.8555,3.3306,3.5027,639046,0
2009-01-23,3.4766,3.7608,3.3563,3.735,573099,0
2009-01-26,3.752,4.3459,3.735,3.9587,518373,0
2009-01-27,3.9759,4.2339,3.8555,4.1394,484333,0
2009-01-28,4.2339,4.9916,4.2339,4.3114,1606794,0
2009-01-29,4.2339,4.6555,3.6922,4.3633,824226,0
2009-01-30,4.3372,4.5094,3.9759,4.0533,740504,0
2009-02-02,4.0017,4.2339,4.0017,4.1823,636877,0
2009-02-03,4.2339,4.3029,4.0879,4.1221,506864,0
2009-02-04,4.1137,4.2427,3.8382,3.8638,496205,0
2009-02-05,3.8123,3.9759,3.6232,3.8726,528708,0
2009-02-06,3.8555,4.2081,3.7951,4.0879,845659,0
2009-02-09,4.079,4.0879,3.752,3.821,917773,0
2009-02-10,3.7781,3.8039,2.9605,3.0033,1244734,0
2009-02-11,3.012,3.2874,2.7968,2.9258,1188128,0
2009-02-12,2.8572,2.9089,2.7539,2.8572,706083,0
2009-02-13,2.8657,3.0292,2.8314,2.8486,652564,0
2009-02-17,2.8572,2.8572,2.5129,2.5818,809810,0
2009-02-18,2.6765,2.7025,2.5216,2.5818,520207,0
2009-02-19,2.6249,2.8657,2.3236,2.332,504531,0
2009-02-20,2.2893,2.2893,1.7814,2.1686,2674681,0
2009-02-23,2.1944,2.3407,2.0481,2.0823,641147,0
2009-02-24,2.1171,2.2204,2.0308,2.1601,1368796,0
2009-02-25,2.1944,2.5991,2.0225,2.5042,1153576,0
2009-02-26,2.5904,3.2273,2.5904,3.0551,1365749,0
2009-02-27,2.9175,3.2531,2.7797,2.9864,926632,0
2009-03-02,2.9175,2.9692,2.6676,2.7108,548913,0
2009-03-03,2.7628,2.8572,2.47,2.5559,485907,0
2009-03-04,2.5129,2.6503,2.4527,2.6075,606027,0
2009-03-05,2.5216,2.5991,2.4527,2.4869,760112,0
2009-03-06,2.5129,2.6765,2.0565,2.2893,739290,0
2009-03-09,2.2631,2.4957,2.0565,2.1086,1031391,0
2009-03-10,2.1686,2.5559,2.1171,2.4527,849428,0
2009-03-11,2.4869,2.8226,2.444,2.4869,564095,0
2009-03-12,2.4614,2.6333,2.3495,2.5216,1127088,0
2009-03-13,2.5644,2.8141,2.5559,2.6162,539129,0
2009-03-16,2.6503,2.9089,2.6333,2.6591,512136,0
2009-03-17,2.6249,2.8314,2.5474,2.8141,586882,0
2009-03-18,2.8055,3.5196,2.8055,3.3649,575579,0
2009-03-19,3.5454,3.5715,2.8744,3.0292,647975,0
2009-03-20,3.0723,3.0723,2.6249,2.9175,651206,0
2009-03-23,3.0033,3.5027,3.0033,3.3475,907434,0
2009-03-24,3.6232,3.6315,3.0895,3.124,430483,0
2009-03-25,3.1671,3.4506,2.8314,3.2016,480428,0
2009-03-26,3.2703,3.2703,2.9518,3.2273,647686,0
2009-03-27,3.1581,3.2703,3.012,3.0208,413832,0
2009-03-30,2.9002,2.9518,2.5904,2.7194,400292,0
2009-03-31,2.7797,3.1842,2.7797,3.0208,554770,0
2009-04-01,2.9692,3.3219,2.5904,3.296,529840,0
2009-04-02,3.4164,3.6661,3.3475,3.3991,687365,0
2009-04-03,3.3991,3.5283,3.1755,3.3132,1579647,0
2009-04-06,3.2787,3.4253,3.0551,3.0895,1124189,0
2009-04-07,3.0292,3.124,2.7968,2.8226,643602,0
2009-04-08,2.8572,2.9258,2.5904,2.8226,822392,0
2009-04-09,3.038,3.2443,3.038,3.1927,687764,0
2009-04-13,3.1323,3.5371,3.1066,3.5196,1234151,0
2009-04-14,3.4851,3.6315,3.3219,3.4424,896069,0
2009-04-15,3.3991,3.5283,3.012,3.5027,481928,0
2009-04-16,3.5628,3.7263,3.3908,3.709,535088,0
2009-04-17,3.7263,3.9155,3.6489,3.8555,833233,0
2009-04-20,3.5283,3.709,3.4424,3.5112,1138794,0
2009-04-21,3.4682,3.7005,2.5818,3.683,994393,0
2009-04-22,3.5971,3.821,3.382,3.6057,992898,0
2009-04-23,3.6232,3.6574,3.3563,3.5196,463172,0
2009-04-24,3.5542,4.3459,3.5283,4.0275,1632588,0
2009-04-27,3.9587,4.0448,3.6057,3.683,1367468,0
2009-04-28,3.6489,3.8896,3.5371,3.8726,966293,0
2009-04-29,3.8985,4.1306,3.8466,4.0102,855528,0
2009-04-30,4.0704,4.1394,3.9155,3.9672,997832,0
2009-05-01,3.9672,4.148,3.8039,3.8811,526848,0
2009-05-04,3.9845,4.5269,3.9242,4.5094,1074825,0
2009-05-05,4.4835,4.5697,4.2857,4.3717,622180,0
2009-05-06,4.4148,4.9394,4.3976,4.7589,990654,0
2009-05-07,4.8708,5.2324,4.4749,4.5438,700675,0
2009-05-08,4.6471,5.5507,4.5697,5.5163,767527,0
2009-05-11,5.3959,5.9381,5.0861,5.6798,1031874,0
2009-05-12,5.9723,5.9723,4.8451,5.0773,1232162,0
2009-05-13,4.8882,5.0861,4.2255,4.2339,992527,0
2009-05-14,4.2684,4.5353,3.9587,4.3545,535063,0
2009-05-15,4.4063,4.8882,4.0621,4.4668,488137,0
2009-05-18,4.518,4.7847,4.3372,4.7073,348128,0
2009-05-19,4.6555,4.7073,4.2769,4.3029,700434,0
2009-05-20,4.3633,4.5438,3.8726,3.9587,976875,0
2009-05-21,3.8726,3.9672,3.6574,3.8039,786351,0
2009-05-22,3.7005,4.0017,3.6922,3.7781,423799,0
2009-05-26,3.7176,4.4148,3.7176,4.3976,494446,0
2009-05-27,4.389,4.5353,3.9416,4.2512,886876,0
2009-05-28,4.2769,4.4233,3.7005,4.1739,751382,0
2009-05-29,4.1823,4.4063,4.148,4.3459,797549,0
2009-06-01,4.4063,4.8624,4.4063,4.5438,697181,0
2009-06-02,4.5353,4.6471,4.1049,4.1823,702953,0
2009-06-03,4.148,4.1823,4.0102,4.0964,397162,0
2009-06-04,4.1739,4.6298,4.0621,4.5697,618738,0
2009-06-05,4.6387,4.6643,4.0275,4.3029,1067320,0
2009-06-08,4.2512,4.2857,4.0017,4.1306,546170,0
2009-06-09,4.1823,4.3201,4.1137,4.2769,446388,0
2009-06-10,4.3114,4.4063,4.0275,4.2427,428894,0
2009-06-11,4.2339,4.6127,4.1653,4.3976,530781,0
2009-06-12,4.3372,4.5697,4.2167,4.3114,280708,0
2009-06-15,4.3288,4.3288,3.8297,4.2339,675469,0
2009-06-16,4.1996,4.2167,3.9416,3.9759,298461,0
2009-06-17,3.9672,3.9672,3.4941,3.8123,985773,0
2009-06-18,3.7951,4.0704,3.6922,4.0621,504470,0
2009-06-19,4.1394,4.389,4.1049,4.1653,2125915,0
2009-06-22,4.1137,4.1221,3.4941,3.5889,1037718,0
2009-06-23,3.6661,3.7866,3.4682,3.5889,729038,0
2009-06-24,3.6403,3.6749,3.4766,3.5027,576313,0
2009-06-25,3.4851,3.9587,3.4506,3.9499,668737,0
2009-06-26,3.9069,4.2427,3.7866,4.2427,3061326,0
2009-06-29,4.1996,4.1996,3.5971,3.8382,1275853,0
2009-06-30,3.8039,3.933,3.6142,3.8555,927307,0
2009-07-01,3.9069,3.933,3.7608,3.8555,587710,0
2009-07-02,3.7866,3.8297,3.5715,3.752,959433,0
2009-07-06,3.7434,3.8726,3.5542,3.7694,754512,0
2009-07-07,3.7694,4.0879,3.6574,3.8726,724716,0
2009-07-08,3.8811,4.0879,3.6142,3.7866,1033019,0
2009-07-09,3.8297,3.9672,3.735,3.8123,1068433,0
2009-07-10,3.7951,3.9499,3.7005,3.8297,797885,0
2009-07-13,3.8555,3.9759,3.7866,3.9759,784034,0
2009-07-14,3.9845,4.1221,3.9242,4.1137,462295,0
2009-07-15,4.0448,4.7417,4.0448,4.604,1118386,0
2009-07-16,4.5869,4.6901,4.0362,4.3976,1508793,0
2009-07-17,4.3976,4.5094,3.8726,3.8985,1607727,0
2009-07-20,3.9416,4.2427,3.933,4.0188,943034,0
2009-07-21,4.0621,4.1739,3.6749,3.8297,727230,0
2009-07-22,3.7434,4.0704,3.6574,3.8466,1189243,0
2009-07-23,3.821,4.1306,3.683,4.0275,1290140,0
2009-07-24,3.9932,4.1566,3.8297,3.8811,804317,0
2009-07-27,3.8638,4.3717,3.8297,4.1306,1234229,0
2009-07-28,4.1049,4.3114,3.9155,4.1566,827402,0
2009-07-29,4.1221,4.2769,3.933,3.9672,877675,0
2009-07-30,4.0448,4.148,3.7434,3.9069,1444287,0
2009-07-31,3.8896,4.1049,3.7694,3.9416,782903,0
2009-08-03,3.9759,4.2081,3.9242,4.1394,719261,0
2009-08-04,4.0879,4.3545,4.0017,4.2684,736683,0
2009-08-05,4.2598,4.432,4.1823,4.2512,712986,0
2009-08-06,4.2946,4.5954,4.0879,4.3372,915080,0
2009-08-07,4.4063,5.3096,4.4063,4.9484,1327495,0
2009-08-10,4.9227,5.4473,4.914,5.2064,1221943,0
2009-08-11,5.155,5.2324,4.7332,5.0603,1777159,0
2009-08-12,5.0172,5.0603,4.802,4.8451,1168218,0
2009-08-13,4.8795,5.0345,4.6643,4.8966,483284,0
2009-08-14,4.9055,4.9655,4.5269,4.6901,826839,0
2009-08-17,4.561,4.561,4.1049,4.3029,779538,0
2009-08-18,4.3114,4.389,4.2684,4.3029,467446,0
2009-08-19,4.2598,4.5438,4.2167,4.389,411734,0
2009-08-20,4.3633,4.4835,4.2427,4.2684,473355,0
2009-08-21,4.3545,4.5094,4.3114,4.432,849726,0
2009-08-24,4.4577,4.7332,4.3459,4.4492,976375,0
2009-08-25,4.4668,4.6643,4.389,4.4148,570534,0
2009-08-26,4.4148,4.7332,4.3717,4.5697,573856,0
2009-08-27,4.5353,4.6729,4.3114,4.4835,322443,0
2009-08-28,4.5525,4.5869,4.3288,4.3633,684768,0
2009-08-31,4.3029,4.3804,4.1653,4.3201,623745,0
2009-09-01,4.2598,4.4063,3.8555,3.9155,992068,0
2009-09-02,3.8896,3.9499,3.709,3.7781,1089472,0
2009-09-03,3.821,3.9587,3.7951,3.8726,552169,0
2009-09-04,3.8638,3.9587,3.7434,3.8123,825375,0
2009-09-08,3.8638,4.0448,3.7694,4.0017,637745,0
2009-09-09,4.0102,4.1306,3.8726,3.9499,753093,0
2009-09-10,3.9416,4.1137,3.8123,4.0188,397270,0
2009-09-11,4.0362,4.2684,4.0362,4.2427,594276,0
2009-09-14,4.3029,4.3114,4.079,4.2339,413409,0
2009-09-15,4.2167,4.5094,4.0704,4.4492,778367,0
2009-09-16,4.4577,5.1205,4.3976,5.0345,1141328,0
2009-09-17,5.0084,5.0947,4.5438,4.6387,879962,0
2009-09-18,6.0242,6.1014,5.5851,5.9209,5380301,0
2009-09-21,5.8264,6.239,5.6457,5.9209,1279795,0
2009-09-22,5.9982,6.1101,5.8346,5.9293,1535816,0
2009-09-23,5.9209,6.0242,5.7399,5.7573,1056534,0
2009-09-24,5.8089,5.8174,5.2667,5.4561,1279687,0
2009-09-25,5.4473,5.5334,5.1806,5.3614,1361351,0
2009-09-28,5.3527,5.6367,5.2667,5.5679,646512,0
2009-09-29,5.5938,5.8089,5.4302,5.7231,744291,0
2009-09-30,5.7313,5.8003,5.3786,5.5679,1022887,0
2009-10-01,5.5421,5.6798,5.1721,5.2584,756466,0
2009-10-02,5.0947,5.3356,4.8795,5.1462,869368,0
2009-10-05,5.1635,5.4819,5.0515,5.2412,571423,0
2009-10-06,5.2926,5.6798,5.2495,5.3614,610646,0
2009-10-07,5.5938,5.7399,5.3011,5.5507,1398577,0
2009-10-08,5.6367,5.7231,5.4216,5.7144,910281,0
2009-10-09,5.6798,5.7917,5.3959,5.6022,640937,0
2009-10-12,5.6367,5.6709,5.3443,5.4131,582711,0
2009-10-13,5.4131,5.5249,5.1979,5.2838,827269,0
2009-10-14,5.5077,5.5077,5.3271,5.4131,745187,0
2009-10-15,5.3786,5.6196,5.3011,5.4992,880810,0
2009-10-16,5.4216,5.5679,5.1806,5.2584,540209,0
2009-10-19,5.3186,5.3186,5.0257,5.2584,472162,0
2009-10-20,5.2926,5.3786,5.0427,5.2064,758692,0
2009-10-21,5.1721,5.2753,4.8708,4.8966,1679741,0
2009-10-22,4.9055,5.3011,4.8364,5.2324,931575,0
2009-10-23,5.2412,5.3786,4.9394,4.9997,822820,0
2009-10-26,4.9916,5.2324,4.8105,5.2238,883696,0
2009-10-27,5.2064,5.6367,5.0427,5.2151,1271147,0
2009-10-28,5.2151,5.3356,4.8364,5.3096,1211806,0
2009-10-29,5.3614,5.6541,5.1205,5.6196,978889,0
2009-10-30,5.5334,5.6282,5.0773,5.1205,1099235,0
2009-11-02,5.0861,5.3186,4.6215,4.8708,1045939,0
2009-11-03,4.802,4.8795,4.5954,4.7417,651809,0
2009-11-04,4.7765,4.8882,4.3288,4.3545,1175504,0
2009-11-05,4.4233,4.6471,4.2167,4.6127,735455,0
2009-11-06,4.561,4.6814,4.3717,4.6127,560206,0
2009-11-09,4.6643,4.7332,4.6215,4.6729,538999,0
2009-11-10,4.6555,4.7765,4.4668,4.518,780566,0
2009-11-11,4.561,4.7417,4.5094,4.6298,512817,0
2009-11-12,4.6298,4.6901,4.2946,4.3114,625952,0
2009-11-13,4.3201,4.4835,4.2512,4.3288,793011,0
2009-11-16,4.3976,4.5697,4.2769,4.432,1207563,0
2009-11-17,4.4148,4.6471,4.389,4.6215,1026653,0
2009-11-18,4.6127,4.6901,4.4408,4.6387,602129,0
2009-11-19,4.5697,4.5954,4.3459,4.4749,790348,0
2009-11-20,4.4408,4.6643,4.4233,4.5094,522090,0
2009-11-23,4.5781,4.604,4.2946,4.3114,1745865,0
2009-11-24,4.3029,4.4835,4.0362,4.1996,1161228,0
2009-11-25,4.2167,4.3201,4.0275,4.0879,680146,0
2009-11-27,4.0102,4.1823,3.9672,4.0448,419322,0
2009-11-30,4.0533,4.2255,3.9155,4.0362,834177,0
2009-12-01,4.3717,4.5697,4.3717,4.518,1242183,0
2009-12-02,4.5009,4.6814,4.3717,4.4668,627764,0
2009-12-03,4.5009,4.5525,4.3372,4.3459,723731,0
2009-12-04,4.4668,4.5954,4.2946,4.3288,666425,0
2009-12-07,4.3372,4.4749,4.3029,4.4668,524325,0
2009-12-08,4.432,4.5438,4.3459,4.4749,458915,0
2009-12-09,4.4921,4.518,4.3114,4.3976,371691,0
2009-12-10,4.3804,4.4835,4.3459,4.389,405952,0
2009-12-11,4.4063,4.604,4.3633,4.5869,337298,0
2009-12-14,4.604,4.716,4.4063,4.6901,440611,0
2009-12-15,4.7246,4.7765,4.561,4.6901,666541,0
2009-12-16,4.7246,4.7847,4.6215,4.6471,462035,0
2009-12-17,4.604,4.7073,4.4921,4.604,332907,0
2009-12-18,4.6471,5.0603,4.5954,5.0427,1354916,0
2009-12-21,4.9997,5.0687,4.7504,4.914,792186,0
2009-12-22,4.931,5.2324,4.802,5.1205,482756,0
2009-12-23,5.155,5.2324,4.716,4.7765,888284,0
2009-12-24,4.802,4.9568,4.7504,4.8364,151437,0
2009-12-28,4.8538,5.129,4.8192,4.9655,325956,0
2009-12-29,4.9742,4.9916,4.9394,4.9568,260385,0
2009-12-30,4.9394,4.9916,4.7934,4.8451,560011,0
2009-12-31,4.8538,5.0773,4.7678,4.9655,503651,0
2010-01-04,5.0345,5.0773,4.9055,4.9655,314960,0
2010-01-05,4.9655,5.0172,4.7504,4.802,696116,0
2010-01-06,4.8105,5.0603,4.7765,4.9394,938056,0
2010-01-07,4.9484,5.0947,4.8192,4.9655,621785,0
2010-01-08,4.931,5.3356,4.931,5.3356,956300,0
2010-01-11,5.3271,5.4906,5.2151,5.4732,701416,0
2010-01-12,5.3875,5.5077,5.2412,5.3614,662641,0
2010-01-13,5.3786,5.5767,5.155,5.5334,602159,0
2010-01-14,5.7917,6.1189,5.7573,6.0242,2020176,0
2010-01-15,6.0327,6.1189,5.9209,5.9809,1775493,0
2010-01-19,5.9723,6.4802,5.9293,6.3253,1551795,0
2010-01-20,6.2218,6.5146,5.9809,6.4373,1409717,0
2010-01-21,6.4631,7.1945,6.2821,6.8759,2235819,0
2010-01-22,6.6696,6.8588,6.1101,6.1442,1859710,0
2010-01-25,6.2132,6.3423,5.9553,6.0754,902851,0
2010-01-26,6.0586,6.2652,5.9723,6.0242,636996,0
2010-01-27,6.0242,6.5662,5.9122,6.4458,1435437,0
2010-01-28,6.5318,6.6609,5.9639,6.179,1038950,0
2010-01-29,6.2218,6.3856,5.9467,6.1704,1224049,0
2010-02-01,6.1962,6.2477,5.9209,6.0842,513076,0
2010-02-02,5.9982,6.1357,5.8346,5.9467,836799,0
2010-02-03,5.8949,5.9639,5.5767,5.8089,1424530,0
2010-02-04,5.7313,5.8778,5.3271,5.4473,1528550,0
2010-02-05,5.4647,5.7486,5.1635,5.5421,906289,0
2010-02-08,5.4992,5.5421,5.2584,5.3096,499695,0
2010-02-09,5.4042,5.7486,5.3786,5.5334,531363,0
2010-02-10,5.4906,5.6457,5.3786,5.5679,445128,0
2010-02-11,5.5421,5.5767,5.3527,5.4389,407420,0
2010-02-12,5.3786,5.6885,5.3614,5.6798,607586,0
2010-02-16,5.7313,5.7313,5.5334,5.7056,554951,0
2010-02-17,5.7056,5.9293,5.5679,5.6282,533352,0
2010-02-18,5.6109,5.6626,5.4389,5.6457,700660,0
2010-02-19,5.6367,5.6709,5.5507,5.6109,369229,0
2010-02-22,5.6196,5.9639,5.5507,5.9209,611851,0
2010-02-23,5.9209,6.0242,5.6885,5.8346,584750,0
2010-02-24,5.8778,6.1101,5.8003,5.9467,670127,0
2010-02-25,5.8431,5.9809,5.7144,5.9381,407261,0
2010-02-26,5.9639,6.0671,5.7313,5.8949,521355,0
2010-03-01,5.9209,6.0069,5.6022,5.9639,380679,0
2010-03-02,5.9982,6.0586,5.6885,5.7659,723842,0
2010-03-03,5.783,5.9034,5.6969,5.783,380397,0
2010-03-04,5.783,5.9639,5.6969,5.8778,344261,0
2010-03-05,5.9467,6.3512,5.7313,6.3167,1199394,0
2010-03-08,6.3341,6.5404,6.2132,6.4631,507564,0
2010-03-09,6.4458,6.6522,6.2309,6.5146,664941,0
2010-03-10,6.5232,6.6696,6.2218,6.5834,623687,0
2010-03-11,6.5318,6.764,6.4802,6.7468,506827,0
2010-03-12,6.8157,6.8157,6.6179,6.6696,440336,0
2010-03-15,6.6696,6.6696,6.4544,6.6089,362318,0
2010-03-16,6.635,6.635,6.2996,6.4802,548794,0
2010-03-17,6.5232,6.7555,6.4974,6.7298,420563,0
2010-03-18,6.764,6.9621,6.7386,6.8933,626293,0
2010-03-19,6.6869,6.6869,6.4544,6.5577,2037722,0
2010-03-22,6.4974,6.5662,6.3941,6.5146,1144232,0
2010-03-23,6.5318,6.6953,6.4715,6.6179,563631,0
2010-03-24,6.5662,6.6696,6.3597,6.377,711375,0
2010-03-25,6.4373,6.5921,6.3167,6.3341,876335,0
2010-03-26,6.3856,6.4887,6.2132,6.2477,474961,0
2010-03-29,6.1357,6.377,6.1101,6.1962,384591,0
2010-03-30,6.2048,6.2821,6.1189,6.2477,333353,0
2010-03-31,6.2048,6.4285,6.1619,6.3423,510020,0
2010-04-01,6.4113,6.4373,6.2736,6.4285,275634,0
2010-04-05,6.4715,6.6006,6.4458,6.5834,288825,0
2010-04-06,6.5318,7.1085,6.5232,7.1085,617413,0
2010-04-07,7.1167,7.358,7.0223,7.0656,883492,0
2010-04-08,7.0396,7.2635,6.8244,7.0912,572502,0
2010-04-09,7.1085,7.3837,6.9447,7.2033,518317,0
2010-04-12,7.2201,7.401,7.1167,7.2546,553346,0
2010-04-13,7.246,7.2546,7.0311,7.0912,423978,0
2010-04-14,7.1686,7.4269,7.1686,7.315,1011215,0
2010-04-15,7.315,7.5473,7.2201,7.3064,514989,0
2010-04-16,7.3064,7.401,6.8845,6.9022,730313,0
2010-04-19,6.8672,7.1945,6.7812,7.1773,466596,0
2010-04-20,7.2118,7.2804,7.1257,7.1773,406240,0
2010-04-21,7.2118,7.401,7.0997,7.3321,536240,0
2010-04-22,7.2287,7.5905,7.2287,7.5473,589533,0
2010-04-23,7.5732,7.7107,7.5043,7.6505,578976,0
2010-04-26,7.6248,7.7107,7.2118,7.246,592771,0
2010-04-27,7.2118,7.3064,6.8588,6.9192,676880,0
2010-04-28,7.0311,7.2033,6.8845,6.9361,369951,0
2010-04-29,7.0568,7.5646,7.0136,7.5215,713194,0
2010-04-30,7.3064,7.401,6.8157,6.8244,983806,0
2010-05-03,6.9192,7.0656,6.6609,6.8759,514219,0
2010-05-04,6.7988,6.7988,6.1962,6.2309,1889171,0
2010-05-05,6.1273,6.3078,6.0069,6.2736,774119,0
2010-05-06,6.2218,6.5146,5.2926,6.0155,722878,0
2010-05-07,6.0498,6.2652,5.8949,6.0498,945005,0
2010-05-10,6.3941,6.7298,6.2996,6.5577,560460,0
2010-05-11,6.42,7.0738,6.3423,6.9878,668311,0
2010-05-12,7.0049,7.2976,6.8845,7.2118,645116,0
2010-05-13,7.1515,7.3409,7.0049,7.0997,544256,0
2010-05-14,6.9878,6.9878,6.6266,6.833,586380,0
2010-05-17,6.8759,6.9192,6.4113,6.5232,1192413,0
2010-05-18,6.5404,6.7037,6.3941,6.4544,806160,0
2010-05-19,6.4373,6.7124,6.1619,6.2821,576117,0
2010-05-20,6.1273,6.2132,5.6022,5.6109,893639,0
2010-05-21,5.4819,6.1962,5.3875,6.1189,934307,0
2010-05-24,6.0754,6.1357,5.8346,5.8431,519435,0
2010-05-25,5.6109,5.9809,5.4302,5.9639,546337,0
2010-05-26,6.0671,6.2309,6.041,6.1014,790763,0
2010-05-27,6.2996,6.4458,6.179,6.4373,611681,0
2010-05-28,6.4113,6.4802,6.2564,6.2996,711837,0
2010-06-01,6.2218,6.2564,5.9723,5.9723,882860,0
2010-06-02,6.0586,6.3078,5.9381,6.3078,527298,0
2010-06-03,6.3078,6.4373,6.2736,6.3941,535668,0
2010-06-04,6.1704,6.3167,5.6798,5.6969,801741,0
2010-06-07,5.7144,5.8864,5.3875,5.3875,588343,0
2010-06-08,5.4131,5.5421,5.0861,5.1462,1221034,0
2010-06-09,5.1894,5.1894,4.8364,5.0515,971166,0
2010-06-10,5.1979,5.1979,4.8966,4.9655,832664,0
2010-06-11,4.8795,5.4216,4.8795,5.3959,668765,0
2010-06-14,5.4647,5.5851,5.3011,5.3443,403779,0
2010-06-15,5.3699,5.5163,5.2238,5.2753,880336,0
2010-06-16,5.5077,5.9553,5.4647,5.6282,4787560,0
2010-06-17,5.6885,5.7231,5.5249,5.6022,1704695,0
2010-06-18,5.6457,5.7313,5.4732,5.6709,2563226,0
2010-06-21,5.7744,5.8693,5.6109,5.6969,940725,0
2010-06-22,5.7144,5.8264,5.6196,5.6282,700238,0
2010-06-23,5.6457,5.6709,5.3959,5.5421,1363628,0
2010-06-24,5.4732,5.5938,5.4389,5.4473,803590,0
2010-06-25,5.4819,5.7917,5.4473,5.7659,1085635,0
2010-06-28,5.8864,6.093,5.7659,5.8778,906272,0
2010-06-29,5.7744,5.7744,5.4732,5.6022,1451499,0
2010-06-30,5.5591,5.7574,5.4989,5.5331,753825,0
2010-07-01,5.5593,5.6457,5.3875,5.5421,1167757,0
2010-07-02,5.6196,5.6969,5.4042,5.4473,456464,0
2010-07-06,5.5767,5.7917,5.3875,5.4302,613796,0
2010-07-07,5.4819,5.8089,5.4561,5.8089,689147,0
2010-07-08,5.9122,5.9809,5.7573,5.9293,508049,0
2010-07-09,5.8949,6.0069,5.8089,5.9809,655599,0
2010-07-12,5.9381,5.9809,5.783,5.8606,298411,0
2010-07-13,5.9723,6.2218,5.8346,6.2048,985229,0
2010-07-14,6.1442,6.153,6.0155,6.1014,620753,0
2010-07-15,6.093,6.1878,5.8346,6.1619,803783,0
2010-07-16,6.0671,6.0671,5.6709,5.7056,872717,0
2010-07-19,5.7313,5.783,5.4473,5.6282,615618,0
2010-07-20,5.5163,5.7659,5.3786,5.7659,599441,0
2010-07-21,5.8431,5.8693,5.4473,5.4732,736465,0
2010-07-22,5.5851,5.9209,5.5851,5.8949,797862,0
2010-07-23,5.8431,6.153,5.7573,6.0498,729288,0
2010-07-26,6.0586,6.239,5.9209,6.2048,759859,0
2010-07-27,6.2477,6.3941,6.1101,6.153,780373,0
2010-07-28,6.1189,6.2048,5.9553,5.9639,722464,0
2010-07-29,6.3341,6.3423,5.6969,5.8174,1036724,0
2010-07-30,5.6885,5.9381,5.6798,5.6885,1273735,0
2010-08-02,5.8174,5.8264,5.5767,5.7056,767882,0
2010-08-03,5.6541,5.8089,5.5938,5.5938,410733,0
2010-08-04,5.6282,5.7744,5.6022,5.7144,593395,0
2010-08-05,5.6282,5.6709,5.5507,5.5851,649327,0
2010-08-06,5.4647,5.6196,5.4561,5.5851,587962,0
2010-08-09,5.6541,5.7056,5.5421,5.6798,800364,0
2010-08-10,5.6457,5.7399,5.5679,5.6022,679031,0
2010-08-11,5.4389,5.6885,5.4042,5.5163,1142782,0
2010-08-12,5.3959,5.5767,5.3614,5.4647,987052,0
2010-08-13,5.4302,5.4647,5.3011,5.3356,427999,0
2010-08-16,5.2753,5.4561,5.2753,5.3959,468711,0
2010-08-17,5.5077,5.6109,5.4473,5.4732,571504,0
2010-08-18,5.4473,5.5938,5.3443,5.4302,504259,0
2010-08-19,5.3875,5.4732,5.2064,5.2324,757215,0
2010-08-20,5.2151,5.3271,4.931,5.3096,957656,0
2010-08-23,5.3186,5.4906,5.2838,5.4042,1033161,0
2010-08-24,5.3011,5.4131,5.2495,5.4131,1246041,0
2010-08-25,5.3356,5.4561,5.2584,5.4302,799130,0
2010-08-26,5.4732,5.6798,5.4216,5.5249,765777,0
2010-08-27,5.6022,5.7917,5.5249,5.7744,1069732,0
2010-08-30,5.7486,5.7659,5.3527,5.3527,687798,0
2010-08-31,5.3438,5.4815,5.3179,5.4039,549745,0
2010-09-01,5.5421,5.7313,5.4819,5.7144,598518,0
2010-09-02,5.6969,5.9809,5.6541,5.9381,764946,0
2010-09-03,6.041,6.1189,5.8089,6.0242,597606,0
2010-09-07,5.9982,6.0671,5.8089,5.8346,442859,0
2010-09-08,5.8778,5.9723,5.783,5.9034,953589,0
2010-09-09,6.0155,6.0155,5.7144,5.7917,367169,0
2010-09-10,5.8346,5.9293,5.7313,5.7399,419086,0
2010-09-13,5.8431,6.0155,5.8174,6.0069,814768,0
2010-09-14,5.9639,6.0155,5.8003,5.8264,476043,0
2010-09-15,5.7917,5.9034,5.7144,5.7659,458252,0
2010-09-16,5.7399,5.7917,5.6022,5.6709,258796,0
2010-09-17,5.7659,5.8089,5.4473,5.4992,1478886,0
2010-09-20,5.5077,5.6798,5.4302,5.6282,1283393,0
2010-09-21,5.6282,5.7144,5.5249,5.5421,589805,0
2010-09-22,5.5249,5.5334,5.3527,5.4216,1032945,0
2010-09-23,5.3786,5.4992,5.2926,5.3186,824747,0
2010-09-24,5.3527,5.7056,5.3096,5.6798,792527,0
2010-09-27,5.7231,5.7744,5.4647,5.4906,405827,0
2010-09-28,5.5077,5.6626,5.3959,5.6541,760871,0
2010-09-29,5.6196,5.7231,5.5421,5.6798,382372,0
2010-09-30,5.8606,5.8606,5.6022,5.6282,685294,0
2010-10-01,5.7056,5.7056,5.5249,5.6022,373852,0
2010-10-04,5.5679,5.6541,5.5077,5.5851,476442,0
2010-10-05,5.6457,5.7659,5.5679,5.7486,484466,0
2010-10-06,5.7486,5.9467,5.6885,5.8606,470242,0
2010-10-07,5.9293,5.9293,5.7573,5.8346,306235,0
2010-10-08,5.8521,5.9034,5.7313,5.8693,305461,0
2010-10-11,5.8606,5.9122,5.7399,5.8003,246380,0
2010-10-12,5.7917,5.9809,5.7144,5.9639,656359,0
2010-10-13,5.9982,6.2477,5.9034,6.1442,1141959,0
2010-10-14,6.1014,6.1014,5.7486,5.9034,618294,0
2010-10-15,5.9723,5.9723,5.783,5.8346,891613,0
2010-10-18,5.8693,5.9723,5.8174,5.9723,341915,0
2010-10-19,5.8606,6.041,5.8089,5.9209,619848,0
2010-10-20,5.9381,5.9809,5.783,5.8778,359115,0
2010-10-21,5.9381,5.9809,5.6885,5.7313,497844,0
2010-10-22,5.7486,6.0586,5.6367,5.9467,987696,0
2010-10-25,5.9982,6.0155,5.7313,5.7744,449863,0
2010-10-26,5.7231,5.8693,5.6885,5.8264,373209,0
2010-10-27,5.7917,5.8949,5.7231,5.8864,408832,0
2010-10-28,5.2064,5.2838,4.8451,4.8451,3511793,0
2010-10-29,4.8258,4.9554,4.7566,4.9121,696854,0
2010-11-01,4.914,4.9394,4.3633,4.4408,1703186,0
2010-11-02,4.5094,4.6127,4.0188,4.5525,4923665,0
2010-11-03,4.5525,4.7504,4.5525,4.7332,1522759,0
2010-11-04,4.7332,4.7934,4.6471,4.7332,1194295,0
2010-11-05,4.7332,5.0861,4.6729,4.8451,1242515,0
2010-11-08,4.8105,4.9484,4.7246,4.7504,427784,0
2010-11-09,4.7765,4.9484,4.7332,4.7934,851051,0
2010-11-10,4.8105,4.9484,4.802,4.9484,634906,0
2010-11-11,4.8538,4.931,4.8105,4.8364,676918,0
2010-11-12,4.7678,4.8882,4.6643,4.6643,861440,0
2010-11-15,4.7073,4.8105,4.7073,4.802,858506,0
2010-11-16,4.7332,4.7934,4.561,4.5954,791001,0
2010-11-17,4.6215,4.7589,4.5438,4.5525,802723,0
2010-11-18,4.6387,4.7678,4.604,4.6298,468048,0
2010-11-19,4.6298,4.6814,4.518,4.6215,412403,0
2010-11-22,4.604,4.6814,4.518,4.6643,342484,0
2010-11-23,4.5869,4.6387,4.5438,4.604,467146,0
2010-11-24,4.6555,4.7332,4.6127,4.6555,675711,0
2010-11-26,4.6215,4.6555,4.518,4.5269,307448,0
2010-11-29,4.5269,4.6814,4.518,4.6555,431534,0
2010-11-30,4.5939,4.6714,4.5851,4.6197,575625,0
2010-12-01,4.716,4.7847,4.6555,4.7417,689680,0
2010-12-02,4.7332,4.7934,4.6643,4.6989,1059751,0
2010-12-03,4.6555,4.7765,4.6471,4.7678,426010,0
2010-12-06,4.7417,4.8708,4.7073,4.8538,583241,0
2010-12-07,4.931,4.9394,4.7332,4.8192,967942,0
2010-12-08,4.8538,5.0515,4.8364,4.914,641534,0
2010-12-09,4.9655,5.0345,4.8882,4.9394,490361,0
2010-12-10,4.9655,5.1031,4.8708,5.1031,507549,0
2010-12-13,5.1205,5.1379,4.9655,5.0084,318248,0
2010-12-14,5.0084,5.1635,4.9742,4.9997,583382,0
2010-12-15,5.0427,5.155,4.9484,4.9484,466122,0
2010-12-16,4.9484,5.1205,4.9484,5.0687,480460,0
2010-12-17,5.0861,5.2926,5.0687,5.2926,1311411,0
2010-12-20,5.3443,5.5593,5.3186,5.5507,984563,0
2010-12-21,5.5851,5.8521,5.4819,5.6798,1194875,0
2010-12-22,5.7144,6.0754,5.6709,6.041,1449772,0
2010-12-23,6.0155,6.0754,5.8431,5.8864,445304,0
2010-12-27,5.8864,5.8949,5.7056,5.8864,287984,0
2010-12-28,5.8778,5.9553,5.7486,5.9034,630516,0
2010-12-29,5.921,5.921,5.7231,5.7399,311219,0
2010-12-30,5.7314,5.8266,5.7056,5.7487,412382,0
2010-12-31,5.7743,5.809,5.6274,5.636,464968,0
2011-01-03,5.783,5.9723,5.7144,5.8089,613027,0
2011-01-04,5.8431,5.9122,5.5077,5.8003,849803,0
2011-01-05,5.8003,6.0754,5.7917,5.9897,867196,0
2011-01-06,5.9809,6.093,5.9467,5.9982,528514,0
2011-01-07,6.0242,6.0754,5.5851,5.6109,1164043,0
2011-01-10,5.5077,5.6885,5.4561,5.6109,735139,0
2011-01-11,5.6367,5.7573,5.5679,5.6196,296114,0
2011-01-12,5.6798,5.7144,5.4906,5.5077,990496,0
2011-01-13,5.5163,5.5163,5.3096,5.3786,2236006,0
2011-01-14,5.3959,5.7486,5.3699,5.7144,1299037,0
2011-01-18,5.6798,5.9293,5.6798,5.8864,928938,0
2011-01-19,5.8521,5.9553,5.8174,5.8521,827399,0
2011-01-20,5.8174,5.8949,5.7399,5.7659,521621,0
2011-01-21,5.7744,5.9809,5.7399,5.8521,632199,0
2011-01-24,5.8521,5.9122,5.8264,5.8431,1411778,0
2011-01-25,5.8346,5.8864,5.5938,5.6969,879794,0
2011-01-26,5.6969,5.7144,5.4819,5.5163,1125165,0
2011-01-27,5.4906,5.6109,5.4216,5.4906,966391,0
2011-01-28,5.6457,6.0069,5.5077,5.783,1833730,0
2011-01-31,5.8003,5.8266,5.5499,5.7743,1671722,0
2011-02-01,5.7744,6.041,5.6367,6.0069,1281659,0
2011-02-02,5.8089,5.9293,5.7144,5.8089,1409042,0
2011-02-03,5.8346,5.9122,5.783,5.8174,823304,0
2011-02-04,5.9381,5.9982,5.8264,5.9381,1004468,0
2011-02-07,5.9809,6.239,5.9809,6.1619,1781883,0
2011-02-08,6.1962,6.1962,6.0842,6.1704,510885,0
2011-02-09,6.1189,6.2048,6.0586,6.1619,464385,0
2011-02-10,6.0842,6.179,6.0498,6.1619,684675,0
2011-02-11,6.1189,6.42,6.1101,6.4027,877635,0
2011-02-14,6.4113,6.4544,6.3512,6.42,700201,0
2011-02-15,6.3941,6.4544,6.2132,6.2132,890800,0
2011-02-16,6.239,6.3253,6.1442,6.2564,506965,0
2011-02-18,6.3078,6.377,6.179,6.3167,258509,0
2011-02-22,6.2564,6.2821,6.0842,6.1962,751456,0
2011-02-23,6.1704,6.2736,6.1273,6.1878,798709,0
2011-02-24,6.2048,6.2477,6.1014,6.1704,803616,0
2011-02-25,6.1878,6.2821,6.1619,6.239,458437,0
2011-02-28,6.266,6.4037,6.0677,6.1021,765468,0
2011-03-01,6.1878,6.239,6.0242,6.0327,636858,0
2011-03-02,5.9809,6.179,5.9809,6.0327,423465,0
2011-03-03,6.0754,6.239,6.0754,6.179,511221,0
2011-03-04,6.1878,6.2132,6.0069,6.0754,484741,0
2011-03-07,6.2132,6.239,5.9982,6.041,615639,0
2011-03-08,6.041,6.4027,6.0155,6.3682,730153,0
2011-03-09,6.377,6.4974,6.2652,6.377,687991,0
2011-03-10,6.291,6.291,6.0754,6.1101,915708,0
2011-03-11,6.0498,6.1357,5.9897,6.0498,915880,0
2011-03-14,6.1014,6.1189,5.9809,6.1101,741552,0
2011-03-15,6.0069,6.0842,5.9381,6.0327,677298,0
2011-03-16,6.0327,6.0842,5.9897,6.0327,1166837,0
2011-03-17,6.1107,6.1107,5.9643,5.9814,605444,0
2011-03-18,6.0327,6.1357,5.9897,6.0671,878843,0
2011-03-21,6.1357,6.1878,6.041,6.1442,346658,0
2011-03-22,6.1442,6.2309,6.1273,6.1704,372175,0
2011-03-23,6.1442,6.1442,5.8949,5.9897,460107,0
2011-03-24,5.9639,6.041,5.8949,5.9293,449746,0
2011-03-25,5.9723,6.0754,5.8264,5.8606,779974,0
2011-03-28,5.9034,5.9293,5.7917,5.8264,360970,0
2011-03-29,5.8264,5.9034,5.8003,5.8431,205039,0
2011-03-30,5.8089,6.1014,5.7744,6.041,491213,0
2011-03-31,6.0422,6.1546,5.973,6.0856,424758,0
2011-04-01,6.0842,6.2736,6.0842,6.2132,617420,0
2011-04-04,6.179,6.3253,6.179,6.2477,324293,0
2011-04-05,6.2141,6.3521,6.1969,6.24,485691,0
2011-04-06,6.291,6.4113,6.239,6.3512,777905,0
2011-04-07,6.3864,6.4385,6.1969,6.3004,436228,0
2011-04-08,6.3512,6.3512,6.041,6.0754,492820,0
2011-04-11,6.1101,6.1619,5.9467,6.0327,509038,0
2011-04-12,5.9726,6.0677,5.921,5.9643,419093,0
2011-04-13,6.0069,6.1014,5.7486,5.8693,751472,0
2011-04-14,5.7486,5.9293,5.7399,5.9034,608801,0
2011-04-15,5.8778,6.0069,5.8606,5.9553,461510,0
2011-04-18,5.8693,5.9467,5.7231,5.7486,598921,0
2011-04-19,5.8003,5.8606,5.6109,5.7231,460159,0
2011-04-20,5.8089,5.8521,5.7144,5.7744,349611,0
2011-04-21,5.7573,5.8346,5.6541,5.7313,314541,0
2011-04-25,5.7659,5.9982,5.7056,5.9897,974536,0
2011-04-26,5.9987,5.9987,5.8347,5.9123,474086,0
2011-04-27,5.9293,6.0327,5.8003,5.9209,352515,0
2011-04-28,5.9034,6.0327,5.8346,6.0069,332901,0
2011-04-29,6.0164,6.0943,5.9818,6.0164,355810,0
2011-05-02,5.9897,6.041,5.8346,5.9034,637378,0
2011-05-03,5.8951,6.0247,5.8091,5.8951,483443,0
2011-05-04,5.921,5.9297,5.7832,5.8524,469907,0
2011-05-05,5.8175,5.8609,5.7399,5.7659,648327,0
2011-05-06,5.7919,5.8524,5.7144,5.7314,635734,0
2011-05-09,5.7056,5.7659,5.6456,5.7231,304725,0
2011-05-10,5.6969,5.7659,5.6798,5.7659,243934,0
2011-05-11,5.7832,5.8175,5.6798,5.6969,479070,0
2011-05-12,5.654,5.7056,5.5504,5.6798,568906,0
2011-05-13,5.6885,5.7231,5.4989,5.5331,409256,0
2011-05-16,5.5074,5.5591,5.4644,5.473,343287,0
2011-05-17,5.5504,5.7399,5.4385,5.7144,578667,0
2011-05-18,5.7314,5.7659,5.6366,5.7144,283441,0
2011-05-19,5.6709,5.7487,5.602,5.7144,375969,0
2011-05-20,5.5331,5.7056,5.5331,5.6195,540160,0
2011-05-23,5.5331,5.6281,5.4557,5.5246,279043,0
2011-05-24,5.5074,5.5937,5.4126,5.4557,415581,0
2011-05-25,5.4644,5.5677,5.4385,5.4644,285827,0
2011-05-26,5.5418,5.7487,5.5418,5.7399,848810,0
2011-05-27,5.7659,5.7745,5.6195,5.6885,451872,0
2011-05-31,5.6893,5.7931,5.6028,5.6893,902812,0
2011-06-01,5.6709,5.7056,5.4644,5.4644,694144,0
2011-06-02,5.4989,5.7314,5.4299,5.473,397420,0
2011-06-03,5.387,5.4903,5.266,5.2747,631175,0
2011-06-06,5.266,5.3179,5.0936,5.1712,669756,0
2011-06-07,5.223,5.309,5.1799,5.2144,345467,0
2011-06-08,5.1452,5.2488,5.1452,5.1712,573235,0
2011-06-09,5.1886,5.335,5.1452,5.2832,495298,0
2011-06-10,5.2316,5.309,5.0507,5.223,901402,0
2011-06-13,5.309,5.3694,5.2144,5.335,472702,0
2011-06-14,5.4039,5.5246,5.3955,5.4557,504963,0
2011-06-15,5.387,5.4644,5.2832,5.3521,652920,0
2011-06-16,5.3441,5.4908,5.3093,5.4042,537420,0
2011-06-17,5.447,5.6885,5.3955,5.4815,1200814,0
2011-06-20,5.4557,5.6107,5.387,5.5504,329298,0
2011-06-21,5.6195,5.6709,5.5074,5.6709,520080,0
2011-06-22,5.6281,5.6885,5.5504,5.5849,294041,0
2011-06-23,5.5418,5.6456,5.2832,5.378,565671,0
2011-06-24,5.387,5.4385,5.1799,5.2404,845611,0
2011-06-27,5.2577,5.4126,5.223,5.3694,536762,0
2011-06-28,5.361,5.4815,5.2747,5.447,572647,0
2011-06-29,5.4903,5.5161,5.3955,5.4903,307741,0
2011-06-30,5.5321,5.6794,5.5321,5.6705,523294,0
2011-07-01,5.6798,5.7745,5.6366,5.7314,413920,0
2011-07-05,5.7399,5.7745,5.6626,5.7745,484914,0
2011-07-06,5.7496,5.8537,5.6634,5.7409,459080,0
2011-07-07,5.7843,5.9223,5.7409,5.8621,886138,0
2011-07-08,5.7583,5.7931,5.6028,5.7066,236460,0
2011-07-11,5.6456,5.6456,5.197,5.2404,1633785,0
2011-07-12,5.2145,5.4216,5.1626,5.3353,543258,0
2011-07-13,5.361,5.447,5.2832,5.387,425039,0
2011-07-14,5.4212,5.5591,5.197,5.2144,624343,0
2011-07-15,5.2488,5.2921,5.1196,5.2144,499263,0
2011-07-18,5.1712,5.2144,5.0507,5.1281,471511,0
2011-07-19,5.1712,5.3093,5.1626,5.2922,372413,0
2011-07-20,5.3438,5.3438,5.1886,5.3004,368735,0
2011-07-21,5.3521,5.4557,5.3521,5.4212,512030,0
2011-07-22,5.4302,5.4733,5.2405,5.3353,328983,0
2011-07-25,5.266,5.3266,5.197,5.266,294685,0
2011-07-26,5.249,5.249,5.0591,5.1886,1068026,0
2011-07-27,5.6969,5.9726,5.5331,5.878,2156991,0
2011-07-28,5.8537,6.1551,5.8275,5.9483,1468909,0
2011-07-29,5.8696,6.0856,5.8175,5.9818,792528,0
2011-08-01,6.076,6.076,5.8609,5.8867,635877,0
2011-08-02,5.8185,5.9483,5.6805,5.6805,802280,0
2011-08-03,5.6709,6.0503,5.602,6.0247,1095156,0
2011-08-04,5.9657,5.9827,5.6634,5.6634,961843,0
2011-08-05,5.7583,5.836,5.4563,5.5598,743551,0
2011-08-08,5.3698,5.7066,4.9987,5.016,1527747,0
2011-08-09,5.0505,5.3784,4.6446,5.3784,1208044,0
2011-08-10,5.1886,5.3698,4.7223,4.7309,977086,0
2011-08-11,4.7828,5.2231,4.7566,5.1712,912782,0
2011-08-12,5.1626,5.2405,4.9469,4.9812,791994,0
2011-08-15,5.0505,5.249,5.0505,5.1452,377315,0
2011-08-16,5.0764,5.2059,5.0071,5.0505,429466,0
2011-08-17,5.1369,5.2145,5.0935,5.1452,351572,0
2011-08-18,5.0505,5.0677,4.8258,4.8779,1278783,0
2011-08-19,4.7657,4.9728,4.5412,4.5582,980406,0
2011-08-22,4.6531,4.8433,4.524,4.6361,629522,0
2011-08-23,4.6102,5.0071,4.5928,5.0071,691899,0
2011-08-24,4.8519,5.2059,4.8519,5.0505,523287,0
2011-08-25,5.3958,5.6116,5.0071,5.0935,803262,0
2011-08-26,5.016,5.0935,4.7915,5.0332,598671,0
2011-08-29,5.0505,5.3874,5.0505,5.3698,506336,0
2011-08-30,5.3353,5.3613,5.2059,5.3268,459900,0
2011-08-31,5.3507,5.4199,5.2471,5.3854,554206,0
2011-09-01,5.3698,5.4821,5.0071,5.0245,823196,0
2011-09-02,4.8062,4.9359,4.7112,4.72,681059,0
2011-09-06,4.5755,4.7915,4.5151,4.7742,959375,0
2011-09-07,4.8174,5.1022,4.7566,5.0416,613668,0
2011-09-08,4.9901,5.0677,4.8951,4.921,481432,0
2011-09-09,4.8692,5.0416,4.7309,4.7566,594950,0
2011-09-12,4.7309,4.938,4.6531,4.8951,571277,0
2011-09-13,4.9297,5.1452,4.7742,5.0591,641753,0
2011-09-14,5.128,5.3958,4.9554,5.3093,726239,0
2011-09-15,5.3874,5.4563,5.1971,5.4474,554952,0
2011-09-16,5.4995,5.5253,5.3182,5.4908,1001464,0
2011-09-19,5.3698,5.4131,5.2317,5.3698,453236,0
2011-09-20,5.3353,5.4821,5.2834,5.3525,716972,0
2011-09-21,5.3353,5.3958,4.8951,4.921,1514581,0
2011-09-22,4.6793,4.9297,4.5323,4.8433,1354902,0
2011-09-23,4.8433,4.9728,4.705,4.9038,744804,0
2011-09-26,4.9121,5.2059,4.8346,5.1369,579844,0
2011-09-27,5.3093,5.5167,5.0935,5.3525,833417,0
2011-09-28,5.3441,5.3784,4.9642,4.9728,643168,0
2011-09-29,5.1369,5.3268,4.938,5.2059,494150,0
2011-09-30,5.0713,5.3221,5.0628,5.0797,674024,0
2011-10-03,5.1712,5.249,4.8779,4.8779,881121,0
2011-10-04,4.9554,5.4649,4.8174,5.4302,812495,0
2011-10-05,5.4544,5.5758,5.2644,5.5411,713135,0
2011-10-06,5.4544,5.7227,5.3939,5.6794,665322,0
2011-10-07,5.7843,5.7843,5.1712,5.1971,453939,0
2011-10-10,5.2145,5.629,5.2145,5.6202,644656,0
2011-10-11,5.551,5.8445,5.4649,5.7931,838779,0
2011-10-12,5.8621,6.2591,5.7583,6.0088,1025121,0
2011-10-13,5.9483,6.0349,5.6116,6.0001,1129222,0
2011-10-14,6.0517,6.2161,5.7757,5.836,708014,0
2011-10-17,5.7496,6.0001,5.5424,5.5857,654676,0
2011-10-18,5.6375,5.9483,5.629,5.8792,1016295,0
2011-10-19,5.8878,5.9569,5.7757,5.7931,1904617,0
2011-10-20,5.8878,5.9398,5.7153,5.8705,1535072,0
2011-10-21,5.9906,6.1287,5.8609,6.103,7543074,0
2011-10-24,6.0951,6.449,5.9311,6.2935,1317637,0
2011-10-25,6.2237,6.3968,5.8953,5.9125,1168094,0
2011-10-26,5.9657,6.2678,5.9223,6.1383,1600629,0
2011-10-27,6.4231,6.6648,6.3284,6.6648,2014008,0
2011-10-28,6.6647,6.8982,6.5956,6.8723,1165154,0
2011-10-31,6.7154,7.0095,6.5338,6.5422,1263836,0
2011-11-01,6.2413,6.561,6.0856,6.2671,956334,0
2011-11-02,6.2935,6.6736,6.2935,6.6215,718530,0
2011-11-03,6.7425,6.8549,6.4399,6.8289,693321,0
2011-11-04,6.708,6.8463,6.5006,6.6905,880593,0
2011-11-07,6.6735,6.7771,6.5178,6.734,506439,0
2011-11-08,6.7858,6.8723,6.5697,6.8118,967361,0
2011-11-09,6.7253,6.7253,6.3707,6.3795,657502,0
2011-11-10,6.5006,6.6214,6.3795,6.5353,387075,0
2011-11-11,6.6389,6.734,6.5956,6.708,456989,0
2011-11-14,6.7425,6.7425,6.5178,6.5697,460967,0
2011-11-15,6.4399,6.7858,6.4399,6.7167,647405,0
2011-11-16,6.6214,6.7943,6.5264,6.5956,687340,0
2011-11-17,6.5956,6.7943,6.388,6.4227,722602,0
2011-11-18,6.4487,6.561,6.3623,6.414,728042,0
2011-11-21,6.4227,6.4227,6.1203,6.1634,518408,0
2011-11-22,6.2154,6.3189,6.1116,6.1807,597774,0
2011-11-23,6.103,6.1461,5.8434,5.8609,625998,0
2011-11-25,5.809,6.0164,5.809,5.809,190057,0
2011-11-28,6.0422,6.1461,5.9992,6.1375,970424,0
2011-11-29,6.1375,6.172,5.9646,6.1287,766497,0
2011-11-30,6.3589,6.7229,6.3329,6.7142,1236222,0
2011-12-01,6.6905,6.7425,6.5438,6.6473,481406,0
2011-12-02,6.5871,6.8808,6.5871,6.6993,563953,0
2011-12-05,6.8118,7.1316,6.6389,6.9414,936334,0
2011-12-06,6.9316,6.9752,6.8106,6.8625,751062,0
2011-12-07,6.8289,6.9327,6.6301,6.8896,855395,0
2011-12-08,6.8032,6.8549,6.5783,6.5871,421059,0
2011-12-09,6.6473,6.9934,6.6473,6.9327,453237,0
2011-12-12,6.8118,6.9849,6.7425,6.8723,570154,0
2011-12-13,6.9499,6.976,6.5783,6.6561,651688,0
2011-12-14,6.5783,6.6993,6.4747,6.4747,565080,0
2011-12-15,6.6214,6.708,6.5697,6.6561,625633,0
2011-12-16,6.7253,6.8204,6.3795,6.4487,2215852,0
2011-12-19,6.5093,6.6473,6.3362,6.4054,764209,0
2011-12-20,6.6473,6.8463,6.5956,6.8204,843707,0
2011-12-21,6.8636,6.9586,6.6993,6.9327,513412,0
2011-12-22,6.976,7.2613,6.9499,7.149,697570,0
2011-12-23,7.1574,7.1661,6.9067,7.0192,449081,0
2011-12-27,6.9586,7.0624,6.8378,7.0451,323514,0
2011-12-28,7.0364,7.0709,6.8204,6.8463,339374,0
2011-12-29,6.8549,6.9934,6.3795,6.976,308632,0
2011-12-30,6.976,7.0017,6.8636,6.8636,284158,0
2012-01-03,7.0881,7.2094,6.9849,7.0364,522346,0
2012-01-04,6.8808,6.9586,6.8204,6.8896,802310,0
2012-01-05,6.7858,7.0364,6.7167,6.9499,808274,0
2012-01-06,6.924,6.9499,6.7514,6.7771,508589,0
2012-01-09,6.7858,6.8808,6.7425,6.8289,783399,0
2012-01-10,6.9156,7.1233,6.8636,6.9934,1146655,0
2012-01-11,7.0184,7.1655,6.8625,7.1395,422991,0
2012-01-12,7.1395,7.1739,6.9578,7.1395,252338,0
2012-01-13,7.0192,7.1316,6.9673,7.0017,352771,0
2012-01-17,7.0531,7.2174,6.9663,6.9663,893014,0
2012-01-18,6.976,7.1143,6.9499,7.1143,429389,0
2012-01-19,6.9849,7.1403,6.9849,7.0192,398779,0
2012-01-20,7.0355,7.1827,6.9578,7.1739,346151,0
2012-01-23,7.1661,7.2785,7.1056,7.1403,309374,0
2012-01-24,7.0624,7.1661,7.0017,7.149,423324,0
2012-01-25,7.149,7.4429,7.1233,7.3911,647603,0
2012-01-26,7.4169,7.4169,6.8032,6.8549,944873,0
2012-01-27,6.9147,6.9924,6.7154,6.8022,548142,0
2012-01-30,6.8723,7.0278,6.7684,6.9327,610105,0
2012-01-31,6.9998,7.1647,6.9481,7.1127,1639662,0
2012-02-01,7.1835,7.5206,7.149,7.5121,1196608,0
2012-02-02,7.4944,7.6413,7.3385,7.6066,732446,0
2012-02-03,7.6242,7.8922,7.5896,7.7971,698039,0
2012-02-06,7.8145,7.9443,7.7278,7.7971,283195,0
2012-02-07,7.7278,7.8664,7.6501,7.676,525467,0
2012-02-08,7.7368,7.9443,7.6845,7.9182,492077,0
2012-02-09,7.9182,7.9354,7.7105,7.8057,367867,0
2012-02-10,7.702,7.8319,7.6242,7.676,232401,0
2012-02-13,7.7712,7.8838,7.7105,7.823,231036,0
2012-02-14,7.7884,7.8578,7.6672,7.8404,301382,0
2012-02-15,7.8057,7.8751,7.6845,7.7192,282416,0
2012-02-16,7.702,8.0222,7.6501,8.0222,431003,0
2012-02-17,8.0309,8.0567,7.8838,7.9702,335619,0
2012-02-21,7.9614,8.1087,7.8319,8.0138,431057,0
2012-02-22,7.9182,8.0309,7.8922,7.9875,550421,0
2012-02-23,7.9875,8.2297,7.9614,8.1694,391673,0
2012-02-24,8.1868,8.1868,8.0567,8.126,216380,0
2012-02-27,8.0309,8.1951,7.9182,8.1868,499323,0
2012-02-28,8.1868,8.2126,8.0914,8.1434,276563,0
2012-02-29,8.161,8.308,8.0481,8.2475,1037972,0
2012-03-01,8.2906,8.4635,8.2211,8.3511,593354,0
2012-03-02,8.3596,8.3682,8.1521,8.1951,497435,0
2012-03-05,8.0138,8.2385,8.0048,8.2211,214874,0
2012-03-06,8.0829,8.1001,7.823,7.9182,420311,0
2012-03-07,7.9443,8.1001,7.823,8.0479,179651,0
2012-03-08,8.1521,8.2385,8.0479,8.2211,255940,0
2012-03-09,8.2644,8.4377,8.2385,8.3338,326130,0
2012-03-12,8.4116,8.5072,8.3076,8.4809,502371,0
2012-03-13,8.5243,9.3039,8.4809,9.0867,1526239,0
2012-03-14,9.0867,9.0867,8.7321,8.9569,811449,0
2012-03-15,8.974,9.1388,8.8714,9.0258,717009,0
2012-03-16,9.0694,9.1121,8.9043,8.9391,1453545,0
2012-03-19,8.9317,9.2418,8.7053,9.0694,609025,0
2012-03-20,9.0344,9.0867,8.8266,8.9569,351100,0
2012-03-21,9.0002,9.0002,8.8351,8.9043,302152,0
2012-03-22,8.81,8.8714,8.602,8.6544,541891,0
2012-03-23,8.6716,8.7146,8.576,8.6454,540702,0
2012-03-26,8.7403,8.7753,8.619,8.7146,661750,0
2012-03-27,8.7321,8.7403,8.6281,8.6371,501160,0
2012-03-28,8.6454,8.68,8.4635,8.6454,363643,0
2012-03-29,8.5502,8.6109,8.3771,8.5588,276519,0
2012-03-30,8.6544,8.6544,8.4635,8.576,703249,0
2012-04-02,8.5072,8.6635,8.4287,8.6544,373786,0
2012-04-03,8.6462,8.6553,8.4469,8.4991,481485,0
2012-04-04,8.3688,8.5072,8.2301,8.3167,357542,0
2012-04-05,8.2736,8.3167,8.1435,8.178,124558,0
2012-04-09,8.0138,8.126,7.9354,7.9962,308628,0
2012-04-10,7.9789,8.1001,7.7629,7.849,609576,0
2012-04-11,7.9182,8.1348,7.9182,8.1348,641741,0
2012-04-12,8.1434,8.3076,8.0914,8.2991,802976,0
2012-04-13,8.2817,8.3338,8.1087,8.1348,497805,0
2012-04-16,8.2126,8.2211,8.0829,8.1608,320857,0
2012-04-17,8.2563,8.3255,8.213,8.2822,399084,0
2012-04-18,8.2559,8.3163,8.1001,8.1172,369597,0
2012-04-19,8.1521,8.2644,8.0048,8.0479,288042,0
2012-04-20,8.2215,8.2388,8.0657,8.135,507044,0
2012-04-23,7.9875,8.1172,7.9443,7.9789,498554,0
2012-04-24,8.0138,8.2471,7.9875,8.1778,461894,0
2012-04-25,8.3338,8.5072,8.2471,8.3855,437500,0
2012-04-26,8.1521,8.3076,8.0048,8.2732,620252,0
2012-04-27,7.9876,8.2215,7.953,8.2215,939882,0
2012-04-30,8.1694,8.1694,7.9789,8.0655,541501,0
2012-05-01,8.0481,8.2215,7.979,7.9876,1594604,0
2012-05-02,7.9615,8.0657,7.9012,7.979,547873,0
2012-05-03,7.9615,8.0831,7.7627,7.8577,517928,0
2012-05-04,7.8489,7.9615,7.719,7.8489,696795,0
2012-05-07,7.8144,8.0657,7.8144,7.9097,424199,0
2012-05-08,7.8318,7.953,7.8144,7.9182,310336,0
2012-05-09,7.7796,7.8838,7.7534,7.797,436621,0
2012-05-10,7.8922,7.979,7.8577,7.979,383581,0
2012-05-11,7.8663,8.0569,7.8577,7.9443,415865,0
2012-05-14,7.8056,7.9354,7.8056,7.8489,423775,0
2012-05-15,7.8318,7.9963,7.7796,7.8403,266127,0
2012-05-16,7.8751,7.9272,7.7451,7.7627,295349,0
2012-05-17,7.7883,7.823,7.6238,7.7103,303067,0
2012-05-18,7.7017,7.8144,7.5458,7.6152,408845,0
2012-05-21,7.641,7.771,7.5285,7.6152,468323,0
2012-05-22,7.6063,7.823,7.5631,7.6499,424985,0
2012-05-23,7.5545,7.667,7.3725,7.5545,561595,0
2012-05-24,7.5892,7.771,7.5369,7.771,323452,0
2012-05-25,7.7796,7.823,7.7103,7.7883,395899,0
2012-05-29,7.8489,7.8577,7.6499,7.8318,342272,0
2012-05-30,7.7534,7.797,7.6844,7.7366,444672,0
2012-05-31,7.7276,7.8922,7.6152,7.8144,483190,0
2012-06-01,7.6324,7.7103,7.4418,7.5458,564923,0
2012-06-04,7.2166,7.3465,6.6278,6.8958,1432407,0
2012-06-05,6.8787,7.0954,6.8441,6.9305,493825,0
2012-06-06,7.0089,7.0089,6.7833,6.9829,586864,0
2012-06-07,7.0954,7.1731,6.9218,7.1214,490801,0
2012-06-08,7.0866,7.3119,6.9829,7.3032,361483,0
2012-06-11,7.3725,7.4853,7.1297,7.1387,319146,0
2012-06-12,7.1559,7.1906,7.0433,7.1473,386429,0
2012-06-13,7.1387,7.3465,7.0433,7.0954,299856,0
2012-06-14,7.1214,7.3205,7.0866,7.2859,268711,0
2012-06-15,7.2683,7.5458,7.1991,7.5458,751922,0
2012-06-18,7.4677,7.5369,7.2859,7.3205,463455,0
2012-06-19,7.3379,7.3899,7.208,7.2166,1153381,0
2012-06-20,7.2166,7.2859,7.1038,7.2338,254286,0
2012-06-21,7.2166,7.2859,7.0089,7.0521,405678,0
2012-06-22,7.1038,7.3553,7.0605,7.2946,1049427,0
2012-06-25,7.1647,7.1991,7.0866,7.1819,195515,0
2012-06-26,7.1991,7.26,7.0954,7.1906,133435,0
2012-06-27,7.1647,7.3553,7.1297,7.3293,194989,0
2012-06-28,7.2424,7.4592,7.1647,7.4503,358210,0
2012-06-29,7.5892,7.7534,7.5631,7.7366,492972,0
2012-07-02,7.7276,7.8403,7.5979,7.8318,335023,0
2012-07-03,7.8144,7.8838,7.7451,7.8489,168812,0
2012-07-05,7.8403,7.8751,7.7451,7.8056,319829,0
2012-07-06,7.7017,7.771,7.6499,7.7276,290707,0
2012-07-09,7.6758,7.6758,7.5197,7.6499,448010,0
2012-07-10,7.6931,7.7451,7.5025,7.5804,256748,0
2012-07-11,7.4939,7.6063,7.4764,7.5369,479238,0
2012-07-12,7.4592,7.7796,7.4592,7.7366,356357,0
2012-07-13,7.7451,7.9615,7.7451,7.9012,286757,0
2012-07-16,7.8751,7.8751,7.7627,7.8577,322853,0
2012-07-17,7.8838,7.8922,7.6888,7.8403,281339,0
2012-07-18,7.797,7.8751,7.6758,7.771,267046,0
2012-07-19,7.9354,8.0139,7.3725,7.6238,1269377,0
2012-07-20,7.5804,7.8403,7.5718,7.7883,598937,0
2012-07-23,7.6499,7.9182,7.5631,7.8922,795775,0
2012-07-24,7.9012,8.0311,7.8837,8.0049,720987,0
2012-07-25,8.0481,8.161,7.9703,8.0739,635243,0
2012-07-26,8.1871,8.204,8.0657,8.1524,640715,0
2012-07-27,8.2215,8.3948,8.0831,8.3516,293284,0
2012-07-30,8.3427,8.3776,8.0831,8.1174,1349179,0
2012-07-31,8.1089,8.2822,8.1089,8.1524,290394,0
2012-08-01,8.178,8.1955,8.0569,8.0831,433125,0
2012-08-02,8.0396,8.1697,7.8056,8.1435,389579,0
2012-08-03,8.1871,8.4294,8.1003,8.4122,296096,0
2012-08-06,8.4122,8.4815,8.2648,8.4554,322687,0
2012-08-07,8.4991,8.6462,8.4469,8.5422,358282,0
2012-08-08,8.4727,8.6117,8.2736,8.5588,299068,0
2012-08-09,8.5331,8.5938,8.4727,8.5331,378459,0
2012-08-10,8.5331,8.6029,8.3948,8.5848,378739,0
2012-08-13,8.5588,8.6973,8.5331,8.6899,287279,0
2012-08-14,8.7154,8.7578,8.5331,8.6726,651475,0
2012-08-15,8.6288,8.6973,8.5938,8.6761,460834,0
2012-08-16,8.6288,8.6288,8.2471,8.2992,1034149,0
2012-08-17,8.2817,8.2817,8.2036,8.2471,1002448,0
2012-08-20,8.1949,8.3338,8.1949,8.3338,563037,0
2012-08-21,8.3423,8.4552,8.1605,8.2384,811915,0
2012-08-22,8.2384,8.3251,8.1169,8.2125,306620,0
2012-08-23,8.2036,8.2036,8.0303,8.1127,256279,0
2012-08-24,8.0651,8.3251,8.0651,8.1605,212545,0
2012-08-27,8.1866,8.2817,8.1345,8.2296,222009,0
2012-08-28,8.2036,8.3251,8.2036,8.3077,253125,0
2012-08-29,8.2992,8.3512,8.2296,8.3251,334265,0
2012-08-30,8.2906,8.2906,8.1345,8.221,198267,0
2012-08-31,8.3077,8.3597,8.1866,8.2296,276940,0
2012-09-04,8.2384,8.3597,8.156,8.3164,274690,0
2012-09-05,8.3597,8.3684,8.1776,8.2644,336229,0
2012-09-06,8.3251,8.4981,8.3251,8.4981,413093,0
2012-09-07,8.4981,8.6644,8.4119,8.5331,361051,0
2012-09-10,8.5848,8.6644,8.5243,8.5243,322472,0
2012-09-11,8.5331,8.733,8.4814,8.6973,283015,0
2012-09-12,8.7412,8.767,8.5769,8.6288,259712,0
2012-09-13,8.6288,8.8453,8.4814,8.7578,442766,0
2012-09-14,8.8193,8.8453,8.6371,8.811,500445,0
2012-09-17,8.7762,8.7935,8.6109,8.6644,210679,0
2012-09-18,8.6288,8.733,8.5848,8.6199,455665,0
2012-09-19,8.6199,8.6288,8.4814,8.4981,388992,0
2012-09-20,8.4552,8.4638,8.3251,8.3423,447010,0
2012-09-21,8.4552,8.4683,8.2817,8.3077,1317171,0
2012-09-24,8.2732,8.4899,8.2036,8.4638,280768,0
2012-09-25,8.4981,8.5588,8.3338,8.3684,391793,0
2012-09-26,8.3773,8.4206,8.2992,8.3423,276280,0
2012-09-27,8.3684,8.5331,8.2992,8.4552,202293,0
2012-09-28,8.4206,8.4206,8.2992,8.3164,419762,0
2012-10-01,8.4033,8.4814,8.3338,8.3684,205346,0
2012-10-02,8.4033,8.4638,8.3164,8.3423,251551,0
2012-10-03,8.3423,8.3773,8.2817,8.3338,250011,0
2012-10-04,8.3512,8.4638,8.2817,8.4638,193701,0
2012-10-05,8.4552,8.6462,8.3945,8.5588,373639,0
2012-10-08,8.5072,8.6029,8.4899,8.5072,200841,0
2012-10-09,8.4899,8.5331,8.3164,8.3164,263164,0
2012-10-10,8.2992,8.4552,8.2992,8.4466,311180,0
2012-10-11,8.4552,8.5331,8.4466,8.4981,367283,0
2012-10-12,8.4899,8.4899,8.221,8.2471,593482,0
2012-10-15,8.2644,8.3857,8.2036,8.2471,209510,0
2012-10-16,8.2906,8.2992,8.1866,8.2296,371550,0
2012-10-17,8.2036,8.4725,8.1518,8.4725,494863,0
2012-10-18,8.4206,8.5422,8.2636,8.4725,1146935,0
2012-10-19,8.4119,8.6109,8.2817,8.3423,490424,0
2012-10-22,8.3423,8.4033,8.221,8.2906,287254,0
2012-10-23,8.1605,8.221,7.9263,8.1345,321158,0
2012-10-24,8.2036,8.2168,8.1169,8.1518,205733,0
2012-10-25,8.2644,8.3251,8.1257,8.2732,232132,0
2012-10-26,8.2732,8.3164,8.0391,8.0651,212184,0
2012-10-31,8.0824,8.0824,7.8874,7.9955,217764,0
2012-11-01,8.0131,8.1605,7.9697,8.0651,301293,0
2012-11-02,8.0824,8.0996,7.8657,7.8744,279491,0
2012-11-05,7.9004,8.1949,7.7092,8.1605,469344,0
2012-11-06,8.1691,8.1949,8.0651,8.0912,165981,0
2012-11-07,8.0131,8.0131,7.6489,7.6922,403991,0
2012-11-08,7.7092,7.7963,7.6833,7.7182,323630,0
2012-11-09,7.7182,7.8157,7.6227,7.6314,207968,0
2012-11-12,7.6573,7.8093,7.4492,7.5098,260712,0
2012-11-13,7.4581,7.5447,7.3808,7.4059,334926,0
2012-11-14,7.4319,7.4319,7.2669,7.3798,261795,0
2012-11-15,7.536,7.536,7.2497,7.3453,785936,0
2012-11-16,7.3798,7.4406,7.3105,7.3798,351985,0
2012-11-19,7.5707,7.6751,7.4582,7.6664,307675,0
2012-11-20,7.6492,7.814,7.5536,7.7965,395106,0
2012-11-21,7.8053,7.84,7.701,7.8314,276040,0
2012-11-23,7.8486,8.0571,7.8486,8.0571,237588,0
2012-11-26,7.9703,8.0571,7.9703,8.0571,270053,0
2012-11-27,8.0741,8.0741,7.9352,7.9703,276207,0
2012-11-28,7.918,7.9529,7.7531,7.9529,215556,0
2012-11-29,8.0223,8.0833,7.9703,8.0833,293894,0
2012-11-30,8.1267,8.1267,7.927,8.0139,455872,0
2012-12-03,8.0833,8.1354,8.0139,8.0398,255992,0
2012-12-04,8.0049,8.0918,7.9442,8.0833,196242,0
2012-12-05,8.1354,8.1613,7.979,8.1354,145515,0
2012-12-06,8.1438,8.1783,8.0406,8.1005,544485,0
2012-12-07,8.1091,8.1701,7.918,8.0049,254324,0
2012-12-10,8.0659,8.0833,7.979,8.0223,398948,0
2012-12-11,8.0833,8.1701,8.0139,8.0741,443627,0
2012-12-12,8.0833,8.2133,8.0223,8.0833,413770,0
2012-12-13,7.9703,7.9703,7.6057,7.6057,619364,0
2012-12-14,7.6057,7.6144,7.5099,7.536,351302,0
2012-12-17,7.5883,7.84,7.5621,7.7965,518129,0
2012-12-18,7.9352,7.9963,7.8314,7.979,336088,0
2012-12-19,7.9876,8.0268,7.8749,7.901,320616,0
2012-12-20,7.918,7.979,7.7965,7.901,309846,0
2012-12-21,7.8053,7.9703,7.597,7.8836,2278761,0
2012-12-24,7.918,7.9876,7.7186,7.84,176691,0
2012-12-26,7.8836,7.901,7.7193,7.814,170915,0
2012-12-27,7.8486,7.892,7.6316,7.7879,248423,0
2012-12-28,7.7621,7.8314,7.6316,7.6924,149117,0
2012-12-31,7.6751,7.8445,7.5707,7.8226,329663,0
2013-01-02,7.9703,8.1875,7.8314,8.1528,700935,0
2013-01-03,8.1091,8.2133,8.0659,8.1528,290836,0
2013-01-04,8.2133,8.3697,8.1354,8.3609,256934,0
2013-01-07,8.2915,8.3411,8.1438,8.1875,257666,0
2013-01-08,8.1613,8.222,8.0311,8.1783,218219,0
2013-01-09,8.222,8.3088,8.0741,8.1091,193417,0
2013-01-10,8.1438,8.2045,8.1005,8.1701,192932,0
2013-01-11,8.1701,8.1875,7.901,7.9876,307243,0
2013-01-14,7.9442,8.0311,7.866,7.9876,198139,0
2013-01-15,7.9529,8.1267,7.918,8.1091,169828,0
2013-01-16,8.0659,8.1354,8.0006,8.0659,249594,0
2013-01-17,8.0571,8.1613,7.6576,7.9703,583810,0
2013-01-18,7.9876,8.0483,7.918,8.0091,409831,0
2013-01-22,8.0311,8.4129,7.9876,8.3869,551448,0
2013-01-23,8.3524,8.3524,8.1613,8.1875,237389,0
2013-01-24,8.1613,8.3435,8.1613,8.2133,330473,0
2013-01-25,8.2045,8.2743,8.0398,8.1005,321744,0
2013-01-28,8.0918,8.2307,7.9615,8.1528,409698,0
2013-01-29,8.1613,8.2045,8.0918,8.1438,351271,0
2013-01-30,8.1438,8.1438,7.9876,8.0398,293247,0
2013-01-31,8.0139,8.0659,7.9442,8.0311,361478,0
2013-02-01,8.0311,8.222,8.0311,8.2133,311973,0
2013-02-04,8.1613,8.1613,7.9963,8.0223,302253,0
2013-02-05,8.0741,8.1701,8.0571,8.1438,189390,0
2013-02-06,8.1005,8.196,8.1005,8.1701,224861,0
2013-02-07,8.1613,8.196,8.0741,8.1528,98506,0
2013-02-08,8.1701,8.222,8.1438,8.1701,122902,0
2013-02-11,8.233,8.233,8.1267,8.1528,208423,0
2013-02-12,8.1785,8.2137,8.0477,8.2048,394321,0
2013-02-13,8.1877,8.2485,8.0914,8.1785,284639,0
2013-02-14,8.1702,8.2311,8.1265,8.2048,233900,0
2013-02-15,8.2573,8.2923,8.1786,8.2224,286937,0
2013-02-19,8.266,8.2748,8.1702,8.2573,358549,0
2013-02-20,8.2311,8.2923,8.1353,8.1353,301549,0
2013-02-21,8.1353,8.2224,7.9781,8.0738,215870,0
2013-02-22,8.1002,8.1785,8.0392,8.1437,239033,0
2013-02-25,8.2048,8.2048,7.8121,7.8383,270029,0
2013-02-26,7.8819,7.9517,7.7511,7.8121,208637,0
2013-02-27,7.9604,7.9604,7.8208,7.8819,223154,0
2013-02-28,7.8819,8.0304,7.8819,7.9694,245886,0
2013-03-01,7.9517,8.0215,7.7599,7.9866,213309,0
2013-03-04,7.9432,7.9866,7.8208,7.9432,296411,0
2013-03-05,7.9866,8.1437,7.9432,8.0914,635758,0
2013-03-06,8.1265,8.1963,8.013,8.1175,268309,0
2013-03-07,8.1089,8.2224,8.0477,8.2048,283167,0
2013-03-08,8.2923,8.2923,8.0477,8.1089,680527,0
2013-03-11,8.0829,8.1175,8.0392,8.0477,450461,0
2013-03-12,8.0829,8.1002,7.8906,7.8906,832831,0
2013-03-13,7.9168,7.9781,7.8472,7.8647,668372,0
2013-03-14,8.1877,8.6245,7.9866,8.5803,1809489,0
2013-03-15,8.6063,8.7717,8.5667,8.7017,1080477,0
2013-03-18,8.6327,8.6935,8.5534,8.6327,640283,0
2013-03-19,8.6854,8.6854,8.5108,8.5624,607166,0
2013-03-20,8.6154,8.6245,8.5188,8.5624,371341,0
2013-03-21,8.5108,8.72,8.5108,8.6327,611200,0
2013-03-22,8.6509,8.72,8.5803,8.5975,169937,0
2013-03-25,8.6154,8.7291,8.5714,8.6761,711970,0
2013-03-26,8.7109,8.7291,8.602,8.6854,170648,0
2013-03-27,8.5894,8.6854,8.5534,8.6509,166806,0
2013-03-28,8.6854,8.6935,8.5894,8.6245,465242,0
2013-04-01,8.5534,8.5894,8.2573,8.3707,426515,0
2013-04-02,8.432,8.4495,8.3797,8.4144,369230,0
2013-04-03,8.4231,8.4231,8.336,8.3797,398087,0
2013-04-04,8.3621,8.4755,8.336,8.4495,256105,0
2013-04-05,8.266,8.4406,8.266,8.432,246939,0
2013-04-08,8.4231,8.4669,8.2923,8.458,300134,0
2013-04-09,8.493,8.493,8.3621,8.458,381287,0
2013-04-10,8.5108,8.6761,8.5018,8.6154,313235,0
2013-04-11,8.5803,8.6854,8.5367,8.5975,202075,0
2013-04-12,8.4755,8.6154,8.4625,8.5624,317990,0
2013-04-15,8.493,8.5367,8.2048,8.2137,621755,0
2013-04-16,8.266,8.3883,8.2137,8.3707,389504,0
2013-04-17,8.5108,8.6588,8.2485,8.336,816263,0
2013-04-18,8.2923,8.3098,8.1002,8.1265,738111,0
2013-04-19,8.0829,8.3272,8.0829,8.3272,597208,0
2013-04-22,8.336,8.3797,8.1702,8.3272,390368,0
2013-04-23,8.3883,8.5278,8.3707,8.458,474096,0
2013-04-24,8.4495,8.5018,8.3621,8.5018,333527,0
2013-04-25,8.5018,8.6417,8.493,8.5188,274175,0
2013-04-26,8.4495,8.5108,8.3533,8.458,339596,0
2013-04-29,8.4406,8.5108,8.3707,8.4231,414811,0
2013-04-30,8.3797,8.4406,8.3534,8.4144,313837,0
2013-05-01,8.3706,8.3706,8.0372,8.1075,554053,0
2013-05-02,8.1249,8.2696,8.1075,8.2389,338942,0
2013-05-03,8.3356,8.4846,8.2916,8.3179,524495,0
2013-05-06,8.2916,8.4759,8.2916,8.4582,211081,0
2013-05-07,8.4582,8.5376,8.4144,8.5287,295440,0
2013-05-08,8.5018,8.5542,8.4496,8.5456,298175,0
2013-05-09,8.5542,8.6073,8.4144,8.4144,145167,0
2013-05-10,8.4056,8.4846,8.3882,8.4582,168477,0
2013-05-13,8.4144,8.5542,8.353,8.4935,234080,0
2013-05-14,8.5287,8.7034,8.5196,8.7034,317444,0
2013-05-15,8.6945,8.7126,8.5903,8.6518,323186,0
2013-05-16,8.5903,8.6518,8.4935,8.5985,153421,0
2013-05-17,8.6608,8.7385,8.5063,8.7218,349026,0
2013-05-20,8.6781,8.7918,8.6425,8.7126,390148,0
2013-05-21,8.6781,8.7478,8.6254,8.7034,169842,0
2013-05-22,8.6945,8.9145,8.5287,8.5812,391379,0
2013-05-23,8.5018,8.6945,8.4496,8.6945,408932,0
2013-05-24,8.6163,9.0287,8.6073,8.9052,804886,0
2013-05-28,8.9326,9.1696,8.6425,8.9326,1064950,0
2013-05-29,8.8534,9.0114,8.8008,8.9671,521777,0
2013-05-30,8.5376,8.7827,8.5376,8.7653,1963630,0
2013-05-31,8.7394,8.7743,8.6336,8.6425,505151,0
2013-06-03,8.7034,8.8008,8.6254,8.7385,772870,0
2013-06-04,8.7827,8.81,8.6425,8.7385,667776,0
2013-06-05,8.7034,8.7653,8.5677,8.6345,368164,0
2013-06-06,8.6781,8.7918,8.6425,8.7918,360700,0
2013-06-07,8.8443,8.8632,8.7218,8.7827,451451,0
2013-06-10,8.8443,8.9671,8.7034,8.9326,553498,0
2013-06-11,8.8351,8.8351,8.7126,8.757,310321,0
2013-06-12,8.8183,8.8534,8.6425,8.6698,352678,0
2013-06-13,8.6608,8.7653,8.6345,8.757,352873,0
2013-06-14,8.7653,8.7653,8.6945,8.7126,308912,0
2013-06-17,8.7827,8.8313,8.6254,8.7034,302576,0
2013-06-18,8.7478,8.8443,8.6908,8.81,705940,0
2013-06-19,8.8183,8.8351,8.7263,8.757,326876,0
2013-06-20,8.6345,8.8443,8.6345,8.7827,451994,0
2013-06-21,8.8008,8.9145,8.6945,8.8714,1847430,0
2013-06-24,8.8183,8.9227,8.7478,8.757,486510,0
2013-06-25,8.8632,8.9934,8.7385,8.9589,516403,0
2013-06-26,8.9934,9.1696,8.9671,9.0543,455775,0
2013-06-27,9.134,9.3905,8.9671,9.3528,474952,0
2013-06-28,9.3964,9.4551,9.3147,9.3964,643634,0
2013-07-01,9.3994,9.932,9.3816,9.669,885422,0
2013-07-02,9.684,9.949,9.627,9.669,775501,0
2013-07-03,9.635,9.721,9.531,9.673,215877,0
2013-07-05,9.817,9.863,9.701,9.853,396744,0
2013-07-08,9.872,9.976,9.749,9.825,598710,0
2013-07-09,9.863,9.916,9.701,9.785,388804,0
2013-07-10,9.74,9.844,9.74,9.777,512683,0
2013-07-11,9.889,9.923,9.59,9.645,804414,0
2013-07-12,9.663,9.808,9.545,9.74,569292,0
2013-07-15,9.785,9.889,9.654,9.881,264600,0
2013-07-16,9.872,9.932,9.75,9.825,518895,0
2013-07-17,9.899,10.003,9.835,9.959,808340,0
2013-07-18,9.949,10.081,9.932,9.959,392387,0
2013-07-19,9.949,9.949,9.8,9.94,388159,0
2013-07-22,9.889,10.055,9.889,9.967,476768,0
2013-07-23,9.635,9.785,9.513,9.74,2910211,0
2013-07-24,9.808,10.03,9.8,9.959,931297,0
2013-07-25,9.967,10.047,9.663,9.825,518113,0
2013-07-26,9.74,9.817,9.693,9.8,239958,0
2013-07-29,9.768,9.8,9.684,9.721,300420,0
2013-07-30,9.731,9.754,9.617,9.635,332408,0
2013-07-31,9.635,9.881,9.635,9.693,278996,0
2013-08-01,9.75,9.835,9.693,9.825,532349,0
2013-08-02,9.768,9.967,9.701,9.949,441955,0
2013-08-05,9.959,10.108,9.881,10.108,397160,0
2013-08-06,10.16,10.17,10.02,10.02,388906,0
2013-08-07,10.02,10.02,9.851,9.948,309324,0
2013-08-08,10.072,10.135,9.888,9.915,376734,0
2013-08-09,9.87,9.93,9.728,9.747,276321,0
2013-08-12,9.651,9.767,9.651,9.767,328666,0
2013-08-13,9.79,9.79,9.595,9.683,218844,0
2013-08-14,9.69,9.79,9.567,9.586,234967,0
2013-08-15,9.528,9.632,9.3382,9.551,822994,0
2013-08-16,9.4908,9.709,9.4809,9.642,221556,0
2013-08-19,9.624,9.624,9.462,9.4998,230825,0
2013-08-20,9.4998,9.747,9.472,9.699,139390,0
2013-08-21,9.66,9.66,9.4531,9.542,226268,0
2013-08-22,9.577,9.699,9.542,9.683,121692,0
2013-08-23,9.683,9.683,9.518,9.632,175626,0
2013-08-26,9.624,9.624,9.4102,9.4102,293340,0
2013-08-27,9.3127,9.3127,9.0391,9.0391,310564,0
2013-08-28,9.0476,9.137,9.0049,9.0847,184361,0
2013-08-29,9.0928,9.2604,9.0391,9.1812,155160,0
2013-08-30,9.2274,9.2372,9.0514,9.079,339235,0
2013-09-03,9.1541,9.3216,8.8893,8.9778,248836,0
2013-09-04,9.0049,9.1455,8.9691,9.0476,161139,0
2013-09-05,9.0752,9.2168,9.0656,9.2082,372121,0
2013-09-06,9.1986,9.2789,8.9778,9.1898,238793,0
2013-09-09,9.1986,9.3382,9.1455,9.2876,560467,0
2013-09-10,9.3578,9.472,9.3049,9.4441,475769,0
2013-09-11,10.002,10.002,9.3944,9.4191,457963,0
2013-09-12,9.4102,9.4362,9.3127,9.348,215970,0
2013-09-13,9.348,9.462,9.27,9.427,387218,0
2013-09-16,9.614,9.614,9.4102,9.4441,396264,0
2013-09-17,9.4191,9.642,9.3856,9.632,264143,0
2013-09-18,9.675,9.757,9.624,9.668,586485,0
2013-09-19,9.709,9.709,9.4362,9.586,348616,0
2013-09-20,9.595,9.843,9.595,9.815,1258119,0
2013-09-23,9.783,9.783,9.518,9.668,402713,0
2013-09-24,9.668,9.783,9.577,9.709,377672,0
2013-09-25,9.699,9.843,9.624,9.775,198745,0
2013-09-26,9.783,9.833,9.66,9.728,200050,0
2013-09-27,9.651,9.806,9.651,9.709,263072,0
2013-09-30,9.667,9.887,9.621,9.851,479461,0
2013-10-01,9.798,10.002,9.775,10.002,344816,0
2013-10-02,9.93,10.108,9.888,9.958,590291,0
2013-10-03,9.948,9.975,9.69,9.747,364076,0
2013-10-04,9.718,9.798,9.69,9.783,213984,0
2013-10-07,9.69,9.718,9.509,9.509,307550,0
2013-10-08,9.4809,9.509,9.3757,9.3944,467726,0
2013-10-09,9.4531,9.472,9.3757,9.4362,465151,0
2013-10-10,9.551,9.806,9.548,9.806,521163,0
2013-10-11,9.783,10.144,9.668,10.135,465410,0
2013-10-14,10.072,10.186,10.072,10.186,504079,0
2013-10-15,10.178,10.186,10.038,10.062,473908,0
2013-10-16,10.135,10.266,10.038,10.099,366342,0
2013-10-17,10.03,10.283,9.948,10.225,471349,0
2013-10-18,10.469,10.584,10.072,10.151,761229,0
2013-10-21,10.195,10.195,10.072,10.099,641381,0
2013-10-22,10.099,10.178,10.011,10.081,468632,0
2013-10-23,10.038,10.225,9.806,10.186,462289,0
2013-10-24,10.225,10.258,10.126,10.241,428193,0
2013-10-25,10.275,10.329,10.205,10.258,327544,0
2013-10-28,10.258,10.381,10.215,10.374,314236,0
2013-10-29,10.408,10.451,10.248,10.356,308003,0
2013-10-30,10.39,10.39,10.275,10.283,277533,0
2013-10-31,10.331,10.358,10.109,10.118,288819,0
2013-11-01,10.038,10.081,9.833,9.948,413011,0
2013-11-04,9.958,9.992,9.851,9.966,322176,0
2013-11-05,9.888,10.02,9.843,9.966,256350,0
2013-11-06,10.055,10.082,9.914,10.063,192504,0
2013-11-07,10.118,10.152,9.958,9.958,321404,0
2013-11-08,9.958,10.51,9.922,10.472,515823,0
2013-11-11,10.482,10.482,10.26,10.295,279155,0
2013-11-12,10.285,10.285,10.118,10.161,124396,0
2013-11-13,10.128,10.268,10.073,10.242,225040,0
2013-11-14,10.242,10.384,10.128,10.377,236408,0
2013-11-15,10.367,10.421,10.242,10.277,300690,0
2013-11-18,10.295,10.472,10.187,10.242,263539,0
2013-11-19,10.234,10.34,10.139,10.183,162266,0
2013-11-20,10.217,10.217,10.038,10.082,573462,0
2013-11-21,10.128,10.377,10.109,10.377,381409,0
2013-11-22,10.411,10.429,10.268,10.349,325241,0
2013-11-25,10.34,10.411,10.312,10.393,607009,0
2013-11-26,10.421,10.501,10.34,10.492,364298,0
2013-11-27,10.482,10.642,10.463,10.586,212317,0
2013-11-29,10.642,10.738,10.501,10.566,159380,0
2013-12-02,10.544,10.72,10.429,10.429,274460,0
2013-12-03,10.401,10.492,10.179,10.277,256224,0
2013-12-04,10.234,10.367,10.137,10.226,210518,0
2013-12-05,10.187,10.312,10.161,10.295,209166,0
2013-12-06,10.393,10.606,10.393,10.492,410339,0
2013-12-09,10.482,10.554,10.349,10.421,282632,0
2013-12-10,10.34,10.436,10.197,10.268,312398,0
2013-12-11,10.26,10.349,10.128,10.179,350674,0
2013-12-12,10.207,10.367,10.137,10.331,267987,0
2013-12-13,10.384,10.429,10.242,10.277,373076,0
2013-12-16,10.312,10.393,10.171,10.384,511506,0
2013-12-17,10.393,10.51,10.152,10.25,389961,0
2013-12-18,10.277,10.57,10.145,10.562,465279,0
2013-12-19,10.534,10.596,10.411,10.519,300130,0
2013-12-20,10.472,10.738,10.472,10.695,1625484,0
2013-12-23,10.758,11.166,10.678,11.166,595077,0
2013-12-24,11.21,11.247,11.069,11.069,149176,0
2013-12-26,11.085,11.158,11.014,11.034,242601,0
2013-12-27,11.076,11.103,10.818,11.069,242037,0
2013-12-30,11.059,11.13,10.997,11.112,293260,0
2013-12-31,11.103,11.228,11.085,11.21,342793,0
2014-01-02,11.166,11.237,10.96,10.987,560344,0
2014-01-03,10.997,11.064,10.91,10.96,218090,0
2014-01-06,10.978,11.085,10.748,10.758,325003,0
2014-01-07,10.803,10.96,10.803,10.882,421791,0
2014-01-08,10.91,10.91,10.661,10.882,215696,0
2014-01-09,10.944,11.059,10.786,10.944,269619,0
2014-01-10,10.934,10.934,10.748,10.91,212546,0
2014-01-13,10.882,10.927,10.624,10.711,306319,0
2014-01-14,10.728,10.777,10.586,10.695,374765,0
2014-01-15,10.777,10.872,10.748,10.777,330301,0
2014-01-16,12.656,12.656,11.308,11.912,1351434,0
2014-01-17,11.948,13.005,11.742,11.751,1012396,0
2014-01-21,11.788,12.222,11.788,12.098,554547,0
2014-01-22,12.073,12.133,11.876,11.957,738610,0
2014-01-23,11.921,11.921,11.751,11.867,386023,0
2014-01-24,11.815,11.815,11.468,11.593,363621,0
2014-01-27,11.718,11.718,11.326,11.335,244964,0
2014-01-28,11.352,11.54,11.192,11.29,441462,0
2014-01-29,11.192,11.265,10.97,10.997,334125,0
2014-01-30,11.085,11.271,10.92,11.149,485764,0
2014-01-31,11.034,11.201,10.891,10.92,446250,0
2014-02-03,10.721,11.01,10.321,10.321,544982,0
2014-02-04,10.349,10.698,10.152,10.463,535734,0
2014-02-05,10.68,11.106,10.519,10.625,583038,0
2014-02-06,10.635,10.689,10.456,10.625,268281,0
2014-02-07,10.689,10.76,10.463,10.635,583776,0
2014-02-10,10.607,10.68,10.463,10.635,549434,0
2014-02-11,10.635,10.93,10.597,10.903,458129,0
2014-02-12,10.947,11.134,10.821,10.894,350459,0
2014-02-13,10.806,10.857,10.671,10.788,373462,0
2014-02-14,10.769,10.956,10.654,10.938,297345,0
2014-02-18,10.922,11.161,10.903,11.108,349914,0
2014-02-19,11.089,11.171,10.597,10.689,932397,0
2014-02-20,10.704,10.779,10.562,10.597,461964,0
2014-02-21,10.715,10.722,10.562,10.643,719937,0
2014-02-24,10.643,11.098,10.643,10.991,483109,0
2014-02-25,11,11.089,10.875,10.991,512293,0
2014-02-26,10.982,11.27,10.964,11.261,462728,0
2014-02-27,11.233,11.421,11.117,11.393,529284,0
2014-02-28,11.313,11.699,11.313,11.662,657142,0
2014-03-03,11.652,11.652,11.341,11.466,387223,0
2014-03-04,11.592,11.887,11.51,11.815,640596,0
2014-03-05,11.797,11.843,11.718,11.823,537145,0
2014-03-06,11.85,11.958,11.778,11.904,359587,0
2014-03-07,11.904,12.359,11.904,12.03,870695,0
2014-03-10,11.859,12.02,11.76,11.877,564901,0
2014-03-11,12.02,12.03,11.806,12.011,613001,0
2014-03-12,11.975,12.118,11.77,12.108,350745,0
2014-03-13,12.136,12.136,11.921,12.02,453252,0
2014-03-14,12.02,12.261,11.877,12.156,620834,0
2014-03-17,12.309,12.415,12.242,12.405,528124,0
2014-03-18,12.405,12.548,12.281,12.475,434659,0
2014-03-19,12.433,12.637,12.359,12.465,327191,0
2014-03-20,12.424,12.746,12.342,12.682,902948,0
2014-03-21,12.691,12.825,12.518,12.709,1574244,0
2014-03-24,12.771,12.843,12.603,12.719,687137,0
2014-03-25,12.843,12.898,12.566,12.576,651953,0
2014-03-26,12.654,12.807,12.198,12.217,574600,0
2014-03-27,12.242,12.316,11.932,11.939,556271,0
2014-03-28,11.949,12.126,11.85,11.887,352812,0
2014-03-31,11.958,12.174,11.92,12.098,827948,0
2014-04-01,12.108,12.475,11.984,12.359,724362,0
2014-04-02,12.395,12.475,12.271,12.309,340861,0
2014-04-03,12.18,12.316,12.166,12.237,297758,0
2014-04-04,12.271,12.367,11.806,11.815,488308,0
2014-04-07,11.815,11.815,11.519,11.718,926975,0
2014-04-08,11.709,11.939,11.621,11.727,775974,0
2014-04-09,11.671,11.859,11.671,11.76,791986,0
2014-04-10,11.699,11.742,11.412,11.51,1119355,0
2014-04-11,11.421,11.476,11.215,11.261,614459,0
2014-04-14,11.368,11.51,11.098,11.144,656600,0
2014-04-15,11.197,11.243,11,11.117,757675,0
2014-04-16,11.056,11.313,11.016,11.27,487493,0
2014-04-17,11.368,11.449,11.27,11.421,555213,0
2014-04-21,11.341,11.482,11.305,11.323,591390,0
2014-04-22,11.35,11.601,11.296,11.51,477978,0
2014-04-23,11.528,11.644,11.501,11.573,394917,0
2014-04-24,11.644,11.718,11.449,11.492,532375,0
2014-04-25,11.466,11.564,11.189,11.224,403595,0
2014-04-28,11.261,11.35,10.875,11.018,460481,0
2014-04-29,11.117,11.197,11.018,11.028,559457,0
2014-04-30,11.028,11.519,10.884,11.189,543616,0
2014-05-01,11.18,11.492,11.073,11.233,688139,0
2014-05-02,11.251,11.545,11.233,11.313,458292,0
2014-05-05,11.233,11.339,11.028,11.108,361644,0
2014-05-06,11.056,11.197,10.894,10.93,384331,0
2014-05-07,10.973,11.01,10.759,10.982,312761,0
2014-05-08,11.01,11.118,10.884,10.922,325084,0
2014-05-09,10.884,11.065,10.837,11.039,339283,0
2014-05-12,11.126,11.27,11.057,11.226,334198,0
2014-05-13,11.182,11.263,11.09,11.099,524514,0
2014-05-14,11.081,11.416,10.633,10.749,550559,0
2014-05-15,10.678,10.846,10.524,10.812,582808,0
2014-05-16,10.778,10.947,10.633,10.805,362278,0
2014-05-19,10.729,11.019,10.702,11.001,193534,0
2014-05-20,10.947,11.081,10.805,10.991,761912,0
2014-05-21,11.029,11.155,10.922,11.039,316047,0
2014-05-22,11.065,11.217,11.029,11.217,2133976,0
2014-05-23,11.245,11.326,11.172,11.263,422985,0
2014-05-27,11.361,11.488,11.199,11.451,288359,0
2014-05-28,11.352,11.478,11.299,11.406,417836,0
2014-05-29,11.451,11.523,11.326,11.416,291086,0
2014-05-30,11.443,11.541,11.344,11.379,457707,0
2014-06-02,11.387,11.601,11.344,11.496,403155,0
2014-06-03,11.478,11.614,11.46,11.588,512338,0
2014-06-04,11.496,11.621,11.37,11.496,210725,0
2014-06-05,11.496,11.83,11.434,11.811,473271,0
2014-06-06,11.811,11.964,11.802,11.946,307592,0
2014-06-09,11.929,12.155,11.802,12.145,375851,0
2014-06-10,12.182,12.182,11.992,12.125,214605,0
2014-06-11,12.064,12.09,11.865,11.91,261035,0
2014-06-12,11.884,11.956,11.747,11.884,248346,0
2014-06-13,11.919,12.018,11.731,11.811,629885,0
2014-06-16,11.84,11.84,11.569,11.621,522088,0
2014-06-17,11.639,11.874,11.621,11.798,461101,0
2014-06-18,11.84,12.046,11.738,12.028,455842,0
2014-06-19,12.028,12.073,11.847,11.938,253166,0
2014-06-20,12.009,12.064,11.884,12.018,2195303,0
2014-06-23,11.93,12.197,11.93,12.036,337375,0
2014-06-24,11.992,12.186,11.874,11.901,383313,0
2014-06-25,11.802,12.009,11.705,12.005,282885,0
2014-06-26,12.018,12.098,11.774,11.992,252962,0
2014-06-27,11.802,12.08,11.794,12.055,759553,0
2014-06-30,12.046,12.098,11.865,12.098,312808,0
2014-07-01,12.145,12.368,12.09,12.197,516601,0
2014-07-02,12.197,12.281,12.055,12.098,400108,0
2014-07-03,12.117,12.368,12.08,12.309,259667,0
2014-07-07,12.29,12.29,12.08,12.165,327578,0
2014-07-08,12.182,12.182,11.956,12.001,431562,0
2014-07-09,12.08,12.165,12.001,12.055,215449,0
2014-07-10,11.865,11.992,11.747,11.884,461597,0
2014-07-11,11.84,11.956,11.705,11.891,229707,0
2014-07-14,11.992,12.124,11.856,11.891,231893,0
2014-07-15,11.946,12.107,11.874,11.946,473661,0
2014-07-16,11.982,12.036,11.488,11.649,656431,0
2014-07-17,11.621,11.731,11.541,11.614,787229,0
2014-07-18,11.596,11.723,11.559,11.588,529363,0
2014-07-21,11.523,11.578,11.434,11.47,327191,0
2014-07-22,11.55,11.614,11.361,11.37,410104,0
2014-07-23,11.416,11.443,11.253,11.326,318115,0
2014-07-24,11.443,11.606,11.27,11.396,457220,0
2014-07-25,11.451,11.569,11.416,11.434,587253,0
2014-07-28,11.443,11.443,11.199,11.316,300743,0
2014-07-29,11.352,11.494,11.289,11.37,318277,0
2014-07-30,11.406,11.639,11.406,11.569,313820,0
2014-07-31,11.443,11.523,11.217,11.235,515253,0
2014-08-01,11.099,11.253,10.585,11.039,379329,0
2014-08-04,11.109,11.199,10.884,11.182,505739,0
2014-08-05,11.109,11.253,11.109,11.126,404524,0
2014-08-06,11.09,11.227,11.065,11.099,612580,0
2014-08-07,11.163,11.236,10.955,11.009,409806,0
2014-08-08,10.917,11.065,10.915,10.99,600229,0
2014-08-11,11.038,11.065,10.939,11.009,494316,0
2014-08-12,10.955,11.099,10.955,11.065,286148,0
2014-08-13,11.09,11.109,11.018,11.046,288853,0
2014-08-14,11.09,11.191,11,11.018,337544,0
2014-08-15,11.126,11.126,10.835,10.916,461655,0
2014-08-18,11.028,11.182,11.009,11.172,434216,0
2014-08-19,11.191,11.271,11.126,11.227,198949,0
2014-08-20,11.182,11.2,11.038,11.081,305822,0
2014-08-21,11.074,11.268,10.963,11.264,261265,0
2014-08-22,11.264,11.354,11.191,11.246,215598,0
2014-08-25,11.327,11.372,11.172,11.236,284025,0
2014-08-26,11.264,11.3,11.204,11.236,399052,0
2014-08-27,11.227,11.236,11.056,11.09,285408,0
2014-08-28,11.056,11.126,10.921,10.921,265240,0
2014-08-29,10.937,11.065,10.873,11,316451,0
2014-09-02,11.074,11.2,11.018,11.118,259600,0
2014-09-03,11.155,11.209,11.099,11.2,504391,0
2014-09-04,11.217,11.408,11.209,11.346,400414,0
2014-09-05,11.372,11.418,11.272,11.336,483937,0
2014-09-08,11.363,11.418,11.317,11.388,277339,0
2014-09-09,11.408,11.418,11.182,11.227,386206,0
2014-09-10,11.264,11.381,11.264,11.354,244653,0
2014-09-11,11.217,11.408,11.217,11.398,362608,0
2014-09-12,11.418,11.59,11.336,11.507,510592,0
2014-09-15,11.562,11.562,11.336,11.388,348748,0
2014-09-16,11.327,11.403,11.271,11.381,455061,0
2014-09-17,11.336,11.59,11.327,11.435,496264,0
2014-09-18,11.462,11.751,11.453,11.67,407565,0
2014-09-19,11.68,11.798,11.491,11.535,2115327,0
2014-09-22,11.507,11.553,11.418,11.445,325289,0
2014-09-23,11.516,11.516,11.372,11.372,708735,0
2014-09-24,11.3,11.398,11.275,11.363,422411,0
2014-09-25,11.317,11.327,11.2,11.28,644187,0
2014-09-26,11.271,11.317,11.217,11.308,267950,0
2014-09-29,11.191,11.317,11.172,11.254,370915,0
2014-09-30,11.351,11.351,11.2,11.227,732396,0
2014-10-01,11.182,11.354,11.172,11.217,1150205,0
2014-10-02,11.236,11.388,11.191,11.308,505356,0
2014-10-03,11.445,11.571,11.346,11.543,493166,0
2014-10-06,11.499,11.653,11.368,11.388,517988,0
2014-10-07,11.28,11.336,11.2,11.236,601670,0
2014-10-08,11.182,11.462,11.182,11.445,477399,0
2014-10-09,11.388,11.388,11,11,683824,0
2014-10-10,10.946,11.118,10.818,10.854,683580,0
2014-10-13,10.827,10.955,10.718,10.803,653370,0
2014-10-14,10.864,10.955,10.736,10.844,768790,0
2014-10-15,10.692,10.765,10.33,10.538,784056,0
2014-10-16,10.528,10.599,10.384,10.494,997954,0
2014-10-17,10.601,10.684,10.515,10.591,1154705,0
2014-10-20,10.565,10.746,10.471,10.692,623369,0
2014-10-21,10.756,10.901,10.692,10.873,1120127,0
2014-10-22,10.972,11.146,10.937,10.937,767851,0
2014-10-23,11.065,11.155,10.972,10.99,500107,0
2014-10-24,11.028,11.056,10.955,10.99,352981,0
2014-10-27,10.93,11.074,10.827,11.074,320332,0
2014-10-28,11.099,11.445,11.099,11.431,405729,0
2014-10-29,11.408,11.643,11.264,11.599,368453,0
2014-10-30,11.525,11.709,11.435,11.643,325596,0
2014-10-31,11.807,11.961,11.663,11.915,529455,0
2014-11-03,11.897,12.034,11.825,11.907,496482,0
2014-11-04,11.861,12.099,11.779,11.942,355731,0
2014-11-05,12.025,12.182,11.869,11.952,367720,0
2014-11-06,11.961,12.088,11.934,12.03,387109,0
2014-11-07,11.997,12.072,11.97,12.006,426800,0
2014-11-10,12.025,12.189,12.025,12.124,238698,0
2014-11-11,12.133,12.153,12.044,12.053,171292,0
2014-11-12,11.91,12.216,11.91,12.197,289868,0
2014-11-13,12.216,12.216,12.025,12.025,184293,0
2014-11-14,12.034,12.173,11.961,12.079,272120,0
2014-11-17,12.025,12.072,11.897,11.915,179452,0
2014-11-18,11.952,12.098,11.915,11.978,187267,0
2014-11-19,11.97,11.97,11.76,11.851,222037,0
2014-11-20,11.77,11.978,11.77,11.952,243688,0
2014-11-21,12.079,12.115,11.716,11.726,798969,0
2014-11-24,11.668,11.925,11.668,11.879,387617,0
2014-11-25,11.934,11.988,11.806,11.925,233817,0
2014-11-26,11.934,11.978,11.86,11.897,216656,0
2014-11-28,11.907,11.997,11.623,11.632,280966,0
2014-12-01,11.414,11.707,11.369,11.377,319827,0
2014-12-02,11.369,11.716,11.369,11.588,243382,0
2014-12-03,11.569,11.788,11.55,11.716,331010,0
2014-12-04,11.726,11.76,11.632,11.697,416180,0
2014-12-05,11.697,12.072,11.697,11.978,342217,0
2014-12-08,11.952,12.189,11.888,11.97,358303,0
2014-12-09,11.806,12.309,11.806,12.309,424856,0
2014-12-10,12.261,12.304,11.879,11.888,660224,0
2014-12-11,11.952,12.044,11.879,11.942,455289,0
2014-12-12,11.934,11.961,11.75,11.806,492295,0
2014-12-15,11.824,11.915,11.414,11.532,740927,0
2014-12-16,11.488,11.741,11.478,11.607,484438,0
2014-12-17,11.607,11.978,11.523,11.978,553064,0
2014-12-18,12.173,12.216,12.015,12.207,404129,0
2014-12-19,12.182,12.217,12.062,12.088,1127922,0
2014-12-22,12.044,12.197,11.988,12.173,376158,0
2014-12-23,12.044,12.361,12.044,12.29,245021,0
2014-12-24,12.326,12.398,12.182,12.335,209587,0
2014-12-26,12.37,12.435,12.3,12.361,120569,0
2014-12-29,12.388,12.6,12.379,12.516,232251,0
2014-12-30,12.489,12.544,12.388,12.445,251082,0
2014-12-31,12.445,12.48,12.271,12.281,346145,0
2015-01-02,12.37,12.37,11.988,12.143,319931,0
2015-01-05,12.088,12.088,11.76,11.824,430467,0
2015-01-06,11.815,12.034,11.45,11.504,353732,0
2015-01-07,11.579,11.707,11.404,11.483,469522,0
2015-01-08,11.597,11.726,11.496,11.678,329424,0
2015-01-09,11.697,11.968,11.394,11.414,312017,0
2015-01-12,11.342,11.45,11.249,11.276,507764,0
2015-01-13,11.394,11.615,11.222,11.351,694109,0
2015-01-14,11.394,11.394,10.985,11.103,511224,0
2015-01-15,11.093,11.276,10.787,11.151,838231,0
2015-01-16,11.112,11.483,10.975,11.469,387667,0
2015-01-20,11.459,11.459,11.222,11.286,383358,0
2015-01-21,11.259,11.424,11.151,11.276,472629,0
2015-01-22,11.206,11.206,10.583,10.63,2136204,0
2015-01-23,10.592,11.203,10.265,10.302,1552910,0
2015-01-26,10.292,10.329,10.191,10.302,978165,0
2015-01-27,10.073,10.3,10.055,10.101,544944,0
2015-01-28,10.129,10.446,9.845,9.892,1064609,0
2015-01-29,9.946,10.319,9.618,10.309,1898327,0
2015-01-30,10.256,10.339,10.019,10.029,854379,0
2015-02-02,10.201,10.384,10.029,10.366,706900,0
2015-02-03,10.446,10.592,10.412,10.437,839802,0
2015-02-04,10.402,10.651,10.152,10.254,1503709,0
2015-02-05,10.264,12.168,10.254,11.698,7078423,0
2015-02-06,11.375,11.862,11.375,11.717,1486861,0
2015-02-09,11.641,11.751,11.459,11.623,1115757,0
2015-02-10,11.717,11.717,11.541,11.669,797609,0
2015-02-11,11.751,11.751,11.283,11.559,645579,0
2015-02-12,11.641,11.836,11.641,11.817,330764,0
2015-02-13,11.799,12.193,11.799,12.019,907836,0
2015-02-17,11.991,11.991,11.688,11.733,997449,0
2015-02-18,11.717,11.77,11.482,11.55,688734,0
2015-02-19,11.531,11.669,11.45,11.495,519942,0
2015-02-20,11.468,11.669,11.392,11.651,578926,0
2015-02-23,11.651,11.679,11.45,11.632,779665,0
2015-02-24,11.66,11.751,11.454,11.468,858515,0
2015-02-25,11.477,11.574,11.432,11.441,715733,0
2015-02-26,11.432,11.588,11.367,11.55,2067381,0
2015-02-27,11.513,11.698,11.402,11.531,698469,0
2015-03-02,11.531,11.66,11.477,11.632,479933,0
2015-03-03,11.559,11.615,11.503,11.503,363595,0
2015-03-04,11.459,11.597,11.331,11.392,653404,0
2015-03-05,11.358,11.55,11.229,11.503,452401,0
2015-03-06,11.495,11.881,11.385,11.468,560140,0
2015-03-09,11.503,11.588,11.441,11.459,297865,0
2015-03-10,11.392,11.392,11.211,11.256,421819,0
2015-03-11,11.293,11.392,11.109,11.266,456863,0
2015-03-12,11.375,11.522,11.248,11.495,535218,0
2015-03-13,11.503,11.503,11.238,11.367,471661,0
2015-03-16,11.468,11.503,11.34,11.392,393306,0
2015-03-17,11.358,11.513,11.311,11.477,521941,0
2015-03-18,11.45,11.579,11.238,11.34,467636,0
2015-03-19,11.321,11.321,11.127,11.256,262604,0
2015-03-20,11.303,11.503,11.219,11.441,844074,0
2015-03-23,11.385,11.513,11.266,11.293,429111,0
2015-03-24,11.303,11.331,11.183,11.273,271528,0
2015-03-25,11.266,11.459,11.027,11.055,448482,0
2015-03-26,11.027,11.202,10.908,11.183,439885,0
2015-03-27,11.211,11.273,11.073,11.156,427913,0
2015-03-30,11.192,11.311,11.183,11.248,414200,0
2015-03-31,11.192,11.303,11.137,11.164,314888,0
2015-04-01,11.099,11.248,10.961,11.238,533694,0
2015-04-02,11.256,11.367,11.238,11.311,345530,0
2015-04-06,11.266,11.34,11.064,11.248,297102,0
2015-04-07,11.266,11.379,11.147,11.164,579941,0
2015-04-08,11.331,11.367,11.173,11.34,938537,0
2015-04-09,11.331,11.34,11.09,11.331,450798,0
2015-04-10,11.402,11.432,11.211,11.392,766697,0
2015-04-13,11.34,11.522,11.34,11.412,703904,0
2015-04-14,11.358,11.459,11.219,11.303,500935,0
2015-04-15,11.991,11.991,11.422,11.651,2059393,0
2015-04-16,11.972,11.981,11.256,11.579,935764,0
2015-04-17,11.495,11.708,11.293,11.34,486680,0
2015-04-20,11.579,11.579,11.349,11.392,808378,0
2015-04-21,11.459,11.531,11.34,11.367,642769,0
2015-04-22,11.392,11.59,11.362,11.487,651741,0
2015-04-23,11.441,12.128,11.422,11.972,1658435,0
2015-04-24,12.019,12.066,11.9,12,851325,0
2015-04-27,11.862,12.038,11.817,11.89,548170,0
2015-04-28,11.881,12.029,11.826,11.991,670274,0
2015-04-29,11.909,12.092,11.881,11.918,603126,0
2015-04-30,11.89,12.277,11.751,12.082,1331296,0
2015-05-01,12.092,12.296,11.412,11.513,1358180,0
2015-05-04,11.531,11.66,11.441,11.607,429871,0
2015-05-05,11.569,11.679,11.385,11.522,720118,0
2015-05-06,11.559,11.607,11.391,11.589,409257,0
2015-05-07,11.55,11.67,11.45,11.598,528915,0
2015-05-08,11.689,11.753,11.598,11.67,575462,0
2015-05-11,11.67,11.772,11.589,11.709,513333,0
2015-05-12,11.67,11.809,11.642,11.763,546480,0
2015-05-13,11.782,11.819,11.67,11.709,354599,0
2015-05-14,11.743,11.819,11.652,11.699,603878,0
2015-05-15,11.699,11.763,11.487,11.503,565510,0
2015-05-18,11.513,11.709,11.45,11.616,1030296,0
2015-05-19,11.624,11.926,11.624,11.903,748266,0
2015-05-20,11.903,11.966,11.801,11.893,444182,0
2015-05-21,11.903,11.939,11.782,11.855,344023,0
2015-05-22,11.874,11.939,11.719,11.729,169309,0
2015-05-26,11.652,11.689,11.477,11.559,453450,0
2015-05-27,11.579,11.753,11.522,11.709,302533,0
2015-05-28,11.699,11.743,11.624,11.743,245515,0
2015-05-29,11.719,11.782,11.487,11.607,324467,0
2015-06-01,11.642,11.819,11.44,11.616,638427,0
2015-06-02,11.513,11.893,11.495,11.743,712174,0
2015-06-03,11.809,11.966,11.772,11.921,409717,0
2015-06-04,11.865,12.07,11.709,11.782,494749,0
2015-06-05,11.838,12.051,11.763,11.903,755034,0
2015-06-08,11.865,12.033,11.865,11.958,639748,0
2015-06-09,11.893,12.244,11.865,12.104,669129,0
2015-06-10,12.173,12.459,12.104,12.383,781861,0
2015-06-11,12.402,12.439,12.163,12.244,717057,0
2015-06-12,12.189,12.254,12.124,12.163,437807,0
2015-06-15,12.104,12.234,11.948,12.163,348238,0
2015-06-16,12.096,12.346,12.06,12.346,329976,0
2015-06-17,12.392,12.421,12.207,12.263,805168,0
2015-06-18,12.302,12.439,12.182,12.337,500583,0
2015-06-19,12.402,12.412,12.283,12.364,595773,0
2015-06-22,12.449,12.568,12.364,12.43,415009,0
2015-06-23,12.421,12.587,12.374,12.568,507616,0
2015-06-24,12.559,12.659,12.459,12.578,634345,0
2015-06-25,12.475,12.659,12.475,12.606,481567,0
2015-06-26,12.659,12.789,12.578,12.698,2296329,0
2015-06-29,12.578,12.651,12.216,12.234,895495,0
2015-06-30,12.475,12.494,12.263,12.412,626535,0
2015-07-01,12.485,12.644,12.355,12.485,739908,0
2015-07-02,12.467,12.494,12.133,12.173,395561,0
2015-07-06,12.051,12.189,11.893,12.173,444723,0
2015-07-07,12.143,12.216,11.874,12.051,586805,0
2015-07-08,11.966,12.051,11.884,11.966,595878,0
2015-07-09,12.06,12.254,11.921,12.197,535807,0
2015-07-10,12.392,12.485,12.163,12.355,414578,0
2015-07-13,12.302,12.531,12.302,12.402,402584,0
2015-07-14,12.364,12.449,12.273,12.43,364785,0
2015-07-15,12.449,12.541,12.263,12.402,539461,0
2015-07-16,12.55,12.55,12.143,12.197,394912,0
2015-07-17,12.224,12.224,11.976,12.051,720890,0
2015-07-20,12.07,12.173,12.013,12.114,376113,0
2015-07-21,12.096,12.327,12.023,12.06,333326,0
2015-07-22,12.004,12.292,11.976,12.216,442454,0
2015-07-23,12.254,12.319,11.966,12.013,490535,0
2015-07-24,12.07,12.07,11.753,11.809,487078,0
2015-07-27,11.68,11.819,11.569,11.633,445479,0
2015-07-28,11.719,11.719,11.503,11.661,341213,0
2015-07-29,11.661,11.68,11.522,11.607,452504,0
2015-07-30,11.522,11.652,11.522,11.624,351369,0
2015-07-31,11.633,11.68,11.45,11.642,424949,0
2015-08-03,11.598,11.661,11.458,11.598,334264,0
2015-08-04,11.607,11.763,11.598,11.67,335272,0
2015-08-05,11.754,11.905,11.661,11.764,270335,0
2015-08-06,11.754,11.876,11.624,11.764,335050,0
2015-08-07,11.719,11.886,11.53,11.633,294686,0
2015-08-10,11.709,11.829,11.699,11.81,295008,0
2015-08-11,11.744,11.839,11.502,11.568,260225,0
2015-08-12,11.494,11.568,11.205,11.476,428461,0
2015-08-13,11.466,11.597,11.389,11.512,324723,0
2015-08-14,11.486,11.633,11.476,11.616,269907,0
2015-08-17,11.54,11.735,11.466,11.642,244589,0
2015-08-18,11.67,11.735,11.588,11.689,279884,0
2015-08-19,11.652,11.709,11.512,11.54,451309,0
2015-08-20,11.466,11.494,11.372,11.409,595276,0
2015-08-21,11.214,11.448,11.185,11.326,567920,0
2015-08-24,10.821,11.065,10.665,10.7,944878,0
2015-08-25,10.907,11.028,10.608,10.617,807147,0
2015-08-26,10.805,10.99,10.608,10.943,722827,0
2015-08-27,11.009,11.158,10.831,10.99,753078,0
2015-08-28,10.917,11.046,10.888,10.99,448951,0
2015-08-31,10.934,11.111,10.907,11.092,364952,0
2015-09-01,10.85,10.943,10.571,10.627,709096,0
2015-09-02,10.758,10.897,10.598,10.897,941670,0
2015-09-03,10.869,11.046,10.86,11,381260,0
2015-09-04,10.85,11.038,10.85,11,335881,0
2015-09-08,11.185,11.326,10.934,11.214,441013,0
2015-09-09,11.233,11.326,10.981,11,435005,0
2015-09-10,10.981,11.158,10.962,11.083,250577,0
2015-09-11,10.943,11.102,10.879,11.038,471157,0
2015-09-14,10.972,11.038,10.926,11,377612,0
2015-09-15,11.065,11.195,11.018,11.14,295868,0
2015-09-16,11.167,11.167,10.972,11.092,478881,0
2015-09-17,11.111,11.251,10.758,10.821,707869,0
2015-09-18,10.674,10.738,10.533,10.627,820448,0
2015-09-21,10.709,10.86,10.709,10.821,445088,0
2015-09-22,10.674,10.879,10.674,10.738,468797,0
2015-09-23,10.728,10.926,10.728,10.85,445931,0
2015-09-24,10.748,11,10.719,11,494970,0
2015-09-25,11.13,11.185,11.028,11.038,543782,0
2015-09-28,10.962,10.981,10.85,10.879,399267,0
2015-09-29,10.869,10.972,10.812,10.943,415908,0
2015-09-30,11.046,11.056,10.796,10.907,771529,0
2015-10-01,10.86,10.952,10.684,10.888,373429,0
2015-10-02,10.692,10.767,10.357,10.758,544104,0
2015-10-05,10.86,11.083,10.84,11.038,421322,0
2015-10-06,10.981,11.307,10.831,10.869,597207,0
2015-10-07,10.962,11.176,10.869,11.176,859115,0
2015-10-08,11.102,11.298,11.046,11.288,502160,0
2015-10-09,11.355,11.372,11.13,11.15,372572,0
2015-10-12,11.102,11.251,11.083,11.167,337735,0
2015-10-13,11.224,11.251,10.972,10.972,346930,0
2015-10-14,10.972,11.065,10.738,10.767,376861,0
2015-10-15,10.85,10.981,10.692,10.981,508595,0
2015-10-16,11.028,11.092,10.85,11,428355,0
2015-10-19,10.907,11.065,10.879,10.943,276585,0
2015-10-20,11,11.185,10.943,11.176,449702,0
2015-10-21,11.224,11.233,10.888,10.888,426314,0
2015-10-22,10.561,10.777,10.29,10.329,2262238,0
2015-10-23,10.319,10.709,10.253,10.709,1372274,0
2015-10-26,10.684,10.805,10.588,10.748,997345,0
2015-10-27,10.709,10.812,10.439,10.588,662217,0
2015-10-28,10.627,10.952,10.608,10.952,1201064,0
2015-10-29,10.99,11.102,10.869,10.926,974710,0
2015-10-30,10.907,10.952,10.543,10.684,837613,0
2015-11-02,10.692,10.917,10.637,10.86,785423,0
2015-11-03,10.85,11.009,10.571,10.943,1669431,0
2015-11-04,10.972,11.142,10.943,11.066,804923,0
2015-11-05,11.093,11.254,11.019,11.187,561650,0
2015-11-06,11.301,11.715,10.859,11.583,723885,0
2015-11-09,11.602,11.685,11.264,11.358,545029,0
2015-11-10,11.329,11.442,11.169,11.197,708876,0
2015-11-11,11.281,11.339,11.169,11.235,506506,0
2015-11-12,11.142,11.159,10.917,10.926,438377,0
2015-11-13,10.839,10.943,10.634,10.707,851629,0
2015-11-16,10.663,10.859,10.585,10.859,404312,0
2015-11-17,10.926,11,10.795,10.868,392921,0
2015-11-18,10.897,11.093,10.83,11.057,337245,0
2015-11-19,11.039,11.152,10.943,11,263153,0
2015-11-20,11,11.216,10.972,11.112,315529,0
2015-11-23,11.103,11.187,11.066,11.112,325535,0
2015-11-24,11.066,11.235,11.019,11.207,536528,0
2015-11-25,11.226,11.301,11.169,11.281,284763,0
2015-11-27,11.272,11.376,11.216,11.309,241437,0
2015-11-30,11.358,11.47,11.319,11.367,424323,0
2015-12-01,11.386,11.48,11.216,11.329,398761,0
2015-12-02,11.386,11.433,11.075,11.093,706086,0
2015-12-03,11.207,11.254,10.82,10.83,548589,0
2015-12-04,10.83,11.039,10.786,10.99,650326,0
2015-12-07,10.962,10.99,10.682,10.717,497246,0
2015-12-08,10.576,10.707,10.409,10.428,555474,0
2015-12-09,10.428,10.513,10.295,10.334,846413,0
2015-12-10,10.334,10.576,10.334,10.53,732720,0
2015-12-11,10.352,10.503,10.222,10.285,953188,0
2015-12-14,10.277,10.414,10.117,10.24,873779,0
2015-12-15,10.295,10.624,10.247,10.568,873878,0
2015-12-16,10.663,10.804,10.435,10.766,878244,0
2015-12-17,10.83,10.934,10.55,10.634,929874,0
2015-12-18,10.559,10.585,10.277,10.361,5352068,0
2015-12-21,10.445,10.615,10.285,10.615,725587,0
2015-12-22,10.624,10.795,10.371,10.568,868664,0
2015-12-23,10.644,10.766,10.568,10.736,387705,0
2015-12-24,10.776,10.859,10.726,10.766,177608,0
2015-12-28,10.707,10.726,10.576,10.707,555851,0
2015-12-29,10.795,10.907,10.682,10.839,457270,0
2015-12-30,10.859,10.922,10.786,10.849,488420,0
2015-12-31,10.795,10.849,10.654,10.654,476908,0
2016-01-04,10.428,10.644,10.285,10.399,660181,0
2016-01-05,10.409,10.766,10.366,10.435,407249,0
2016-01-06,10.247,10.435,10.24,10.409,395469,0
2016-01-07,10.257,10.559,10.183,10.192,823952,0
2016-01-08,10.277,10.285,10.09,10.108,719536,0
2016-01-11,10.192,10.207,9.995,10.099,490151,0
2016-01-12,10.173,10.212,9.882,10.099,790708,0
2016-01-13,10.08,10.108,9.536,9.722,725603,0
2016-01-14,9.817,9.817,9.4878,9.571,1021411,0
2016-01-15,9.3089,9.421,9.2149,9.421,971731,0
2016-01-19,9.544,9.571,9.2062,9.301,746985,0
2016-01-20,9.1589,9.3757,8.9802,9.1026,1032813,0
2016-01-21,9.0743,9.2915,8.9992,9.0183,862318,0
2016-01-22,9.1398,9.3089,9.0459,9.1311,754944,0
2016-01-25,9.1121,9.3954,8.7737,8.7737,750525,0
2016-01-26,8.8114,9.0928,8.7926,8.9992,761625,0
2016-01-27,9.0183,9.2915,8.9148,9.0648,654229,0
2016-01-28,9.0459,9.722,9.0459,9.527,951848,0
2016-01-29,9.468,9.761,9.3757,9.722,758965,0
2016-02-01,9.4491,9.751,9.2527,9.702,1409061,0
2016-02-02,9.544,9.639,9.2819,9.3954,859351,0
2016-02-03,9.4978,9.77,9.2428,9.571,621199,0
2016-02-04,9.517,9.693,8.9381,9.4581,613655,0
2016-02-05,9.517,9.599,9.272,9.272,1122877,0
2016-02-08,9.1676,9.52,9.0724,9.4898,693880,0
2016-02-09,9.3274,9.52,9.3049,9.4412,398740,0
2016-02-10,9.4799,9.633,9.4053,9.4053,372408,0
2016-02-11,9.1957,9.2527,8.987,9.2052,565860,0
2016-02-12,9.3568,9.53,8.8921,9.4511,563601,0
2016-02-16,9.633,9.841,9.2428,9.746,438745,0
2016-02-17,9.813,9.917,9.593,9.593,432485,0
2016-02-18,9.662,9.775,9.3767,9.47,510989,0
2016-02-19,9.4329,9.633,9.3964,9.51,472579,0
2016-02-22,9.613,9.672,9.528,9.643,299421,0
2016-02-23,9.584,9.672,9.4898,9.662,726953,0
2016-02-24,9.538,9.688,9.3866,9.679,720026,0
2016-02-25,9.736,10.05,9.643,9.964,622006,0
2016-02-26,10.079,10.315,9.984,10.306,1126570,0
2016-02-29,10.268,10.268,10.002,10.011,424495,0
2016-03-01,10.089,10.396,10.05,10.386,484427,0
2016-03-02,10.421,10.762,10.296,10.458,377773,0
2016-03-03,10.486,10.624,10.363,10.562,433736,0
2016-03-04,10.609,10.817,10.534,10.658,774985,0
2016-03-07,10.572,10.792,10.572,10.792,313665,0
2016-03-08,10.658,10.732,10.467,10.467,237709,0
2016-03-09,10.554,10.572,10.335,10.363,259475,0
2016-03-10,10.421,10.486,10.278,10.411,448921,0
2016-03-11,10.572,10.639,10.486,10.629,323632,0
2016-03-14,10.572,10.695,10.516,10.639,348127,0
2016-03-15,10.572,10.686,10.448,10.476,292069,0
2016-03-16,10.373,10.562,10.335,10.406,306791,0
2016-03-17,10.411,10.654,10.236,10.599,450160,0
2016-03-18,10.677,10.895,10.677,10.846,959144,0
2016-03-21,10.866,10.95,10.732,10.866,324190,0
2016-03-22,10.846,11.028,10.501,10.905,352772,0
2016-03-23,10.827,10.915,10.649,10.649,494975,0
2016-03-24,10.589,10.667,10.476,10.667,318964,0
2016-03-28,10.686,10.792,10.589,10.732,244287,0
2016-03-29,10.713,10.792,10.506,10.782,373833,0
2016-03-30,10.836,10.979,10.835,10.905,294332,0
2016-03-31,10.905,10.999,10.808,10.866,271697,0
2016-04-01,10.782,10.979,10.686,10.97,226696,0
2016-04-04,10.941,10.989,10.827,10.846,214433,0
2016-04-05,10.722,10.836,10.667,10.695,323832,0
2016-04-06,10.703,10.87,10.658,10.836,369187,0
2016-04-07,10.732,10.801,10.585,10.703,663180,0
2016-04-08,10.817,10.941,10.762,10.895,704329,0
2016-04-11,10.925,11.084,10.782,10.895,528305,0
2016-04-12,10.95,11.159,10.866,11.159,487951,0
2016-04-13,11.265,11.479,11.246,11.464,591760,0
2016-04-14,11.426,11.616,11.37,11.493,752920,0
2016-04-15,11.464,11.539,11.44,11.484,318142,0
2016-04-18,11.435,11.573,11.396,11.539,284606,0
2016-04-19,11.539,11.701,11.464,11.654,185869,0
2016-04-20,11.711,11.787,11.52,11.711,355274,0
2016-04-21,12.034,12.158,11.616,11.654,807685,0
2016-04-22,11.691,11.872,11.639,11.824,692291,0
2016-04-25,11.814,11.814,11.654,11.739,675179,0
2016-04-26,11.805,12.015,11.721,11.957,612221,0
2016-04-27,11.92,11.975,11.748,11.947,327798,0
2016-04-28,11.891,11.995,11.691,11.716,727209,0
2016-04-29,11.721,11.824,11.474,11.588,589178,0
2016-05-02,11.691,11.796,11.549,11.787,432641,0
2016-05-03,11.607,11.691,11.474,11.558,525252,0
2016-05-04,11.492,11.655,11.386,11.425,995306,0
2016-05-05,11.483,11.578,11.339,11.349,420272,0
2016-05-06,11.301,11.415,11.272,11.395,495711,0
2016-05-09,11.395,11.529,11.353,11.434,281601,0
2016-05-10,11.483,11.683,11.453,11.578,170746,0
2016-05-11,11.529,11.607,11.387,11.395,373119,0
2016-05-12,11.453,11.529,11.314,11.387,361107,0
2016-05-13,11.368,11.52,11.109,11.166,295435,0
2016-05-16,11.214,11.41,11.166,11.339,295896,0
2016-05-17,11.301,11.405,11.09,11.128,267673,0
2016-05-18,11.099,11.655,11.099,11.626,452134,0
2016-05-19,11.549,11.75,11.377,11.539,325243,0
2016-05-20,11.616,11.959,11.539,11.663,674453,0
2016-05-23,11.663,11.727,11.52,11.616,225701,0
2016-05-24,11.663,11.933,11.663,11.904,328654,0
2016-05-25,11.923,12.257,11.923,12.173,403448,0
2016-05-26,12.173,12.257,11.94,11.969,247829,0
2016-05-27,12.009,12.057,11.959,12.029,361540,0
2016-05-31,12.103,12.123,11.959,12.038,262223,0
2016-06-01,11.979,12.113,11.789,12.083,334323,0
2016-06-02,12.057,12.133,11.979,12.133,421192,0
2016-06-03,11.989,11.989,11.659,11.845,516842,0
2016-06-06,11.855,12.103,11.855,12.048,398106,0
2016-06-07,12.019,12.038,11.923,11.95,390627,0
2016-06-08,11.904,12.009,11.616,11.94,366050,0
2016-06-09,11.865,11.865,11.663,11.75,457827,0
2016-06-10,11.635,11.727,11.568,11.588,376848,0
2016-06-13,11.501,11.588,11.434,11.483,381727,0
2016-06-14,11.434,11.511,11.281,11.329,249800,0
2016-06-15,11.339,11.529,11.291,11.339,230702,0
2016-06-16,11.224,11.309,11.099,11.205,230256,0
2016-06-17,11.243,11.353,11.109,11.205,830407,0
2016-06-20,11.415,11.635,11.387,11.483,382267,0
2016-06-21,11.492,11.645,11.453,11.597,494109,0
2016-06-22,11.597,11.741,11.597,11.616,259970,0
2016-06-23,11.722,11.94,11.722,11.913,587121,0
2016-06-24,11.272,11.415,10.919,10.96,448662,0
2016-06-27,10.775,10.775,10.3,10.324,581115,0
2016-06-28,10.525,10.711,10.363,10.66,471319,0
2016-06-29,10.812,10.994,10.707,10.984,367738,0
2016-06-30,11.043,11.272,10.831,11.272,410966,0
2016-07-01,11.176,11.243,11.061,11.148,448170,0
2016-07-05,11.023,11.033,10.86,10.899,528390,0
2016-07-06,10.785,11.043,10.716,11.004,499851,0
2016-07-07,11.043,11.291,11.013,11.109,359837,0
2016-07-08,11.291,11.377,11.195,11.339,410751,0
2016-07-11,11.463,11.607,11.415,11.568,508193,0
2016-07-12,11.673,11.741,11.511,11.626,538586,0
2016-07-13,11.655,11.731,11.568,11.702,273714,0
2016-07-14,11.933,11.95,11.741,11.807,241706,0
2016-07-15,11.923,11.923,11.722,11.885,200634,0
2016-07-18,11.845,11.94,11.722,11.741,307174,0
2016-07-19,11.673,11.845,11.673,11.722,150123,0
2016-07-20,11.731,11.798,11.655,11.731,153978,0
2016-07-21,11.692,11.75,11.483,11.52,368613,0
2016-07-22,11.52,11.755,11.358,11.692,383485,0
2016-07-25,11.692,11.731,11.539,11.568,197179,0
2016-07-26,11.492,11.731,11.453,11.712,341827,0
2016-07-27,11.731,11.816,11.683,11.76,286009,0
2016-07-28,11.702,11.75,11.626,11.655,174367,0
2016-07-29,11.663,11.727,11.539,11.597,329128,0
2016-08-01,11.588,11.702,11.549,11.578,292851,0
2016-08-02,11.597,11.673,11.444,11.444,334925,0
2016-08-03,11.463,11.608,11.444,11.598,151164,0
2016-08-04,11.598,11.734,11.569,11.665,208047,0
2016-08-05,11.792,11.974,11.714,11.964,321374,0
2016-08-08,12.071,12.079,11.944,11.984,173196,0
2016-08-09,11.974,12.029,11.879,11.974,244176,0
2016-08-10,11.954,12.052,11.829,11.944,342489,0
2016-08-11,11.984,12.014,11.908,11.936,177670,0
2016-08-12,11.819,11.927,11.763,11.908,136254,0
2016-08-15,11.964,12.061,11.699,12.043,328279,0
2016-08-16,12.004,12.004,11.772,11.908,330618,0
2016-08-17,11.908,11.974,11.357,11.927,370345,0
2016-08-18,11.898,12.043,11.854,12.034,239325,0
2016-08-19,11.984,12.052,11.888,11.984,845169,0
2016-08-22,11.954,12.109,11.869,12.024,213955,0
2016-08-23,12.099,12.159,12.071,12.079,163271,0
2016-08-24,12.079,12.159,11.984,12.024,217460,0
2016-08-25,11.964,12.076,11.869,11.898,591677,0
2016-08-26,11.974,12.254,11.954,12.224,523268,0
2016-08-29,12.254,12.389,12.234,12.379,545359,0
2016-08-30,12.379,12.519,12.341,12.36,631522,0
2016-08-31,12.369,12.458,12.284,12.429,521909,0
2016-09-01,12.486,12.504,12.159,12.304,351404,0
2016-09-02,12.36,12.544,12.294,12.534,397776,0
2016-09-06,12.563,12.563,12.183,12.294,331019,0
2016-09-07,12.244,12.429,12.089,12.384,376296,0
2016-09-08,12.389,12.429,12.284,12.409,298347,0
2016-09-09,12.323,12.438,12.179,12.179,393492,0
2016-09-12,12.061,12.355,11.974,12.341,399225,0
2016-09-13,12.206,12.259,12.004,12.129,196282,0
2016-09-14,12.129,12.169,11.979,11.984,214228,0
2016-09-15,11.994,12.169,11.974,12.159,250201,0
2016-09-16,12.139,12.139,12.024,12.109,802523,0
2016-09-19,12.149,12.182,12.038,12.089,221377,0
2016-09-20,12.159,12.159,12.034,12.043,222201,0
2016-09-21,12.109,12.234,12.099,12.216,356391,0
2016-09-22,12.244,12.36,12.196,12.36,513758,0
2016-09-23,12.304,12.399,12.254,12.351,324486,0
2016-09-26,12.254,12.304,12.052,12.071,361657,0
2016-09-27,12.004,12.187,11.984,12.169,246167,0
2016-09-28,12.216,12.341,12.159,12.313,352797,0
2016-09-29,12.341,12.369,12.129,12.159,334350,0
2016-09-30,12.206,12.429,12.169,12.379,365450,0
2016-10-03,12.264,12.409,12.254,12.369,508634,0
2016-10-04,12.409,12.458,12.284,12.429,367411,0
2016-10-05,12.476,12.873,12.429,12.738,687961,0
2016-10-06,12.794,12.794,12.612,12.718,190415,0
2016-10-07,12.738,12.813,12.612,12.785,435963,0
2016-10-10,12.853,12.968,12.833,12.92,472020,0
2016-10-11,12.92,12.938,12.654,12.766,310498,0
2016-10-12,12.785,12.853,12.679,12.688,358827,0
2016-10-13,12.573,12.621,12.304,12.399,364218,0
2016-10-14,12.573,12.63,12.389,12.409,304062,0
2016-10-17,12.429,12.495,12.279,12.304,300608,0
2016-10-18,12.467,12.467,12.341,12.341,312669,0
2016-10-19,12.399,12.554,12.369,12.486,518098,0
2016-10-20,12.448,12.588,12.399,12.399,302489,0
2016-10-21,12.399,12.563,12.254,12.467,608107,0
2016-10-24,12.524,12.679,12.486,12.544,666111,0
2016-10-25,12.514,12.63,12.486,12.514,517893,0
2016-10-26,12.486,12.635,12.467,12.504,432967,0
2016-10-27,12.593,12.683,12.476,12.64,490355,0
2016-10-28,12.63,12.649,12.448,12.524,288648,0
2016-10-31,12.64,12.738,12.495,12.688,522797,0
2016-11-01,12.738,12.785,12.399,12.495,470052,0
2016-11-02,12.495,12.544,12.131,12.302,317206,0
2016-11-03,12.302,12.35,12.131,12.204,347766,0
2016-11-04,12.156,12.302,12.106,12.204,407979,0
2016-11-07,12.495,12.641,12.252,12.641,360854,0
2016-11-08,12.544,12.641,12.495,12.544,301830,0
2016-11-09,12.74,13.177,12.594,13.177,835038,0
2016-11-10,13.322,14.052,13.224,13.954,1129181,0
2016-11-11,14.003,14.927,14.003,14.878,907282,0
2016-11-14,15.073,15.462,14.83,14.927,1004223,0
2016-11-15,14.975,15.097,14.732,14.975,915836,0
2016-11-16,14.975,14.975,14.684,14.83,492741,0
2016-11-17,14.878,15.024,14.83,14.878,526831,0
2016-11-18,14.878,15.048,14.732,14.83,592378,0
2016-11-21,14.878,15.097,14.781,15.024,299162,0
2016-11-22,15.024,15.145,14.83,14.975,411265,0
2016-11-23,15.073,15.17,14.927,15.024,341772,0
2016-11-25,14.927,15.193,14.927,15.12,133463,0
2016-11-28,14.684,14.878,14.294,14.343,616959,0
2016-11-29,14.343,14.538,14.294,14.294,661920,0
2016-11-30,14.489,14.732,14.221,14.586,530388,0
2016-12-01,14.684,14.83,14.538,14.635,511392,0
2016-12-02,14.586,14.586,14.343,14.392,645763,0
2016-12-05,14.538,14.999,14.538,14.927,673487,0
2016-12-06,14.975,15.12,14.781,15.073,395136,0
2016-12-07,15.073,15.316,14.975,15.316,352418,0
2016-12-08,15.316,15.583,15.073,15.558,662514,0
2016-12-09,15.608,15.803,15.365,15.753,563055,0
2016-12-12,15.657,15.704,15.073,15.316,487757,0
2016-12-13,15.365,15.558,15.12,15.511,521423,0
2016-12-14,15.412,15.608,15.12,15.462,817781,0
2016-12-15,15.558,15.803,15.412,15.704,521941,0
2016-12-16,15.657,15.899,15.219,15.365,1736877,0
2016-12-19,15.462,15.803,15.412,15.632,780214,0
2016-12-20,15.704,15.85,15.462,15.85,466263,0
2016-12-21,15.704,15.971,15.657,15.85,411232,0
2016-12-22,15.947,16.021,15.704,15.803,331929,0
2016-12-23,15.85,16.385,15.803,16.385,793894,0
2016-12-27,16.385,16.434,16.191,16.288,317937,0
2016-12-28,16.288,16.337,15.947,16.045,184947,0
2016-12-29,16.045,16.191,15.947,16.093,226480,0
2016-12-30,16.093,16.191,15.947,16.093,275993,0
2017-01-03,16.337,16.434,15.924,16.142,553983,0
2017-01-04,16.142,16.434,16.093,16.337,574866,0
2017-01-05,16.239,16.288,15.803,15.947,379549,0
2017-01-06,15.996,16.045,15.803,15.996,429292,0
2017-01-09,15.899,15.947,15.566,15.704,360538,0
2017-01-10,15.85,16.142,15.753,16.045,559235,0
2017-01-11,16.093,16.191,15.85,16.142,391357,0
2017-01-12,16.045,16.045,15.516,15.753,256336,0
2017-01-13,15.85,16.239,15.803,15.996,308929,0
2017-01-17,15.85,15.85,15.389,15.412,312425,0
2017-01-18,15.462,15.704,15.316,15.657,384322,0
2017-01-19,16.093,16.239,15.608,15.947,941110,0
2017-01-20,15.996,16.191,15.85,16.191,688323,0
2017-01-23,16.385,16.434,15.899,16.142,618848,0
2017-01-24,16.142,16.458,16.045,16.385,413246,0
2017-01-25,16.531,16.701,16.361,16.629,855263,0
2017-01-26,16.629,16.677,16.409,16.531,329462,0
2017-01-27,16.483,16.483,16.093,16.288,299405,0
2017-01-30,16.142,16.142,15.85,15.996,337029,0
2017-01-31,15.803,16.093,15.608,16.045,401462,0
2017-02-01,16.25,16.397,15.859,16.103,752440,0
2017-02-02,15.956,16.006,15.614,15.712,308713,0
2017-02-03,15.908,16.349,15.859,16.3,350112,0
2017-02-06,16.25,16.324,16.006,16.006,285791,0
2017-02-07,16.153,16.275,16.006,16.055,335914,0
2017-02-08,16.006,16.055,15.761,15.956,267726,0
2017-02-09,15.956,16.349,15.956,16.153,255746,0
2017-02-10,16.25,16.349,16.055,16.25,355021,0
2017-02-13,16.349,16.618,16.349,16.447,243558,0
2017-02-14,16.447,16.741,16.25,16.741,367531,0
2017-02-15,16.788,16.838,16.544,16.741,534265,0
2017-02-16,16.788,16.838,16.447,16.838,506208,0
2017-02-17,16.788,16.788,16.495,16.642,882976,0
2017-02-21,16.741,16.887,16.642,16.838,236622,0
2017-02-22,16.788,17.034,16.691,16.935,317731,0
2017-02-23,16.935,16.985,16.666,16.863,301769,0
2017-02-24,16.642,16.741,16.54,16.691,227082,0
2017-02-27,16.691,16.911,16.594,16.838,354867,0
2017-02-28,16.788,16.887,16.594,16.838,570022,0
2017-03-01,17.181,17.498,17.082,17.45,658269,0
2017-03-02,17.376,17.426,16.691,16.741,638559,0
2017-03-03,16.788,17.034,16.691,16.887,282515,0
2017-03-06,16.741,16.838,16.544,16.741,206450,0
2017-03-07,16.691,16.935,16.594,16.788,392643,0
2017-03-08,16.935,17.082,16.495,16.544,357452,0
2017-03-09,16.594,16.887,16.495,16.741,512498,0
2017-03-10,16.838,17.034,16.25,16.447,270256,0
2017-03-13,16.447,16.741,16.349,16.495,283291,0
2017-03-14,16.349,16.594,16.202,16.495,198386,0
2017-03-15,16.544,16.741,16.349,16.397,296320,0
2017-03-16,16.495,16.741,16.447,16.741,230938,0
2017-03-17,16.594,16.788,16.349,16.642,494386,0
2017-03-20,16.544,16.594,16.275,16.349,321622,0
2017-03-21,16.447,16.608,15.321,15.321,510053,0
2017-03-22,15.174,15.37,14.88,15.174,445193,0
2017-03-23,15.124,15.54,15.076,15.418,551219,0
2017-03-24,15.468,15.614,15.321,15.468,476648,0
2017-03-27,15.174,15.517,14.929,15.468,285727,0
2017-03-28,15.418,15.737,15.271,15.664,348709,0
2017-03-29,15.614,15.687,15.418,15.565,240446,0
2017-03-30,15.565,16.275,15.418,16.25,417656,0
2017-03-31,16.202,16.25,15.908,16.055,423944,0
2017-04-03,16.103,16.202,15.614,15.809,346540,0
2017-04-04,15.761,16.055,15.761,15.956,379125,0
2017-04-05,16.103,16.153,15.468,15.565,428955,0
2017-04-06,15.565,15.809,15.37,15.712,224588,0
2017-04-07,15.614,15.786,15.468,15.712,449944,0
2017-04-10,15.761,15.908,15.443,15.614,344419,0
2017-04-11,15.517,15.908,15.418,15.908,395872,0
2017-04-12,15.809,16.055,15.565,15.614,431546,0
2017-04-13,15.468,15.59,15.149,15.223,503748,0
2017-04-17,15.271,15.54,15.101,15.517,199456,0
2017-04-18,15.418,15.54,15.174,15.468,238024,0
2017-04-19,15.565,15.809,15.422,15.664,274125,0
2017-04-20,15.809,16.103,15.664,16.055,412073,0
2017-04-21,16.055,16.225,15.859,16.006,523673,0
2017-04-24,16.495,16.642,16.25,16.3,544935,0
2017-04-25,16.397,16.594,16.25,16.447,348444,0
2017-04-26,16.447,16.838,16.349,16.642,541051,0
2017-04-27,15.809,16.275,15.271,15.664,659291,0
2017-04-28,15.712,15.834,15.271,15.271,354342,0
2017-05-01,15.418,15.492,15.124,15.37,497442,0
2017-05-02,15.418,15.418,14.929,15.124,416299,0
2017-05-03,15.027,15.321,14.977,15.271,342201,0
2017-05-04,15.418,15.468,15.271,15.321,309199,0
2017-05-05,15.37,15.418,15.076,15.321,210830,0
2017-05-08,15.232,15.33,15.084,15.281,247839,0
2017-05-09,15.281,15.429,14.985,15.084,214524,0
2017-05-10,14.985,15.232,14.936,15.084,528068,0
2017-05-11,15.035,15.232,14.887,15.084,614867,0
2017-05-12,14.936,15.133,14.763,14.985,487483,0
2017-05-15,15.084,15.454,15.035,15.38,454677,0
2017-05-16,15.281,15.375,15.084,15.281,430434,0
2017-05-17,14.887,14.985,14.443,14.542,553510,0
2017-05-18,14.542,14.887,14.295,14.838,376944,0
2017-05-19,14.788,14.936,14.591,14.64,315112,0
2017-05-22,14.739,14.887,14.517,14.739,211552,0
2017-05-23,14.69,15.01,14.542,14.887,291868,0
2017-05-24,14.838,14.985,14.542,14.69,426936,0
2017-05-25,14.69,14.838,14.492,14.69,264310,0
2017-05-26,14.69,14.69,14.492,14.542,214474,0
2017-05-30,14.492,14.517,14.221,14.492,254284,0
2017-05-31,14.492,14.492,14.049,14.295,556199,0
2017-06-01,14.394,14.788,14.295,14.739,356520,0
2017-06-02,14.591,14.985,14.591,14.788,491123,0
2017-06-05,14.788,14.887,14.542,14.591,284038,0
2017-06-06,14.492,14.492,14.098,14.246,793627,0
2017-06-07,14.344,14.542,14.177,14.492,291289,0
2017-06-08,14.443,15.281,14.344,14.985,380058,0
2017-06-09,15.133,15.626,14.985,15.577,450881,0
2017-06-12,15.577,15.799,15.33,15.38,305784,0
2017-06-13,15.478,15.725,15.38,15.429,250002,0
2017-06-14,15.133,15.454,14.936,15.429,345452,0
2017-06-15,15.232,15.528,15.183,15.38,217504,0
2017-06-16,15.183,15.528,15.183,15.478,584190,0
2017-06-19,15.577,15.675,15.281,15.33,245394,0
2017-06-20,15.281,15.281,14.985,15.084,199232,0
2017-06-21,15.084,15.084,14.739,14.739,208361,0
2017-06-22,14.69,14.887,14.64,14.788,183065,0
2017-06-23,14.887,14.911,14.69,14.887,567873,0
2017-06-26,14.887,15.059,14.763,14.936,194789,0
2017-06-27,14.985,15.183,14.936,15.035,205388,0
2017-06-28,15.183,15.404,15.035,15.281,325385,0
2017-06-29,15.577,15.577,15.183,15.38,318142,0
2017-06-30,15.429,15.528,15.035,15.133,333535,0
2017-07-03,15.232,15.577,15.124,15.478,274969,0
2017-07-05,15.478,15.528,15.232,15.38,475322,0
2017-07-06,15.33,15.454,15.035,15.232,408976,0
2017-07-07,15.33,15.38,15.084,15.33,342375,0
2017-07-10,15.281,15.33,15.084,15.084,357413,0
2017-07-11,15.133,15.133,14.788,14.936,487247,0
2017-07-12,14.887,15.183,14.887,15.133,271887,0
2017-07-13,15.183,15.577,14.936,15.133,181343,0
2017-07-14,14.936,15.133,14.788,15.084,235235,0
2017-07-17,15.084,15.133,14.862,14.985,479030,0
2017-07-18,14.788,14.985,14.64,14.936,264687,0
2017-07-19,14.936,15.133,14.813,15.01,205866,0
2017-07-20,14.985,15.059,14.838,15.035,142454,0
2017-07-21,15.183,15.183,14.813,14.936,219433,0
2017-07-24,14.838,15.035,14.838,15.035,227046,0
2017-07-25,15.183,15.404,15.035,15.133,328137,0
2017-07-26,15.183,15.232,14.838,14.887,217081,0
2017-07-27,16.07,16.07,15.035,15.084,257205,0
2017-07-28,15.035,15.183,14.838,14.887,249943,0
2017-07-31,14.985,15.33,14.394,15.133,577655,0
2017-08-01,15.281,15.33,15.133,15.33,294936,0
2017-08-02,15.281,15.38,14.936,15.084,239443,0
2017-08-03,15.133,15.281,14.911,14.936,252405,0
2017-08-04,15.084,15.232,15.035,15.183,207278,0
2017-08-07,15.242,15.242,15.044,15.093,221967,0
2017-08-08,14.994,15.416,14.994,15.143,257767,0
2017-08-09,14.944,15.093,14.895,14.944,255322,0
2017-08-10,14.845,14.994,14.597,14.597,312133,0
2017-08-11,14.696,14.845,14.348,14.497,263843,0
2017-08-14,14.696,14.845,14.597,14.845,209975,0
2017-08-15,14.994,15.044,14.795,14.795,272978,0
2017-08-16,14.845,14.919,14.646,14.696,160804,0
2017-08-17,14.597,14.721,14.175,14.199,398287,0
2017-08-18,14.051,14.324,14.001,14.299,287443,0
2017-08-21,14.299,14.324,14.075,14.249,316040,0
2017-08-22,14.348,14.497,14.299,14.448,180855,0
2017-08-23,14.299,14.646,14.249,14.547,249250,0
2017-08-24,14.547,14.696,14.547,14.597,198921,0
2017-08-25,14.646,14.845,14.646,14.795,158680,0
2017-08-28,14.795,14.795,14.547,14.597,230593,0
2017-08-29,14.398,14.572,14.348,14.497,298970,0
2017-08-30,14.497,14.696,14.448,14.597,178998,0
2017-08-31,14.646,14.746,14.547,14.597,287093,0
2017-09-01,14.646,14.895,14.646,14.746,192304,0
2017-09-05,14.597,14.746,14.249,14.299,452876,0
2017-09-06,14.398,14.572,14.398,14.448,265466,0
2017-09-07,14.448,14.448,13.852,13.902,333225,0
2017-09-08,13.902,14.249,13.902,14.15,251071,0
2017-09-11,14.299,14.646,14.299,14.497,310717,0
2017-09-12,14.547,14.746,14.497,14.646,516429,0
2017-09-13,14.646,14.87,14.547,14.845,239583,0
2017-09-14,14.895,14.895,14.646,14.746,187545,0
2017-09-15,14.746,14.994,14.547,14.944,923612,0
2017-09-18,14.944,15.168,14.895,15.118,326629,0
2017-09-19,15.143,15.242,15.093,15.143,199662,0
2017-09-20,15.093,15.54,14.944,15.391,274071,0
2017-09-21,15.391,15.54,15.366,15.441,311989,0
2017-09-22,15.391,15.59,15.242,15.49,240456,0
2017-09-25,15.441,15.639,15.441,15.59,187179,0
2017-09-26,15.689,15.888,15.441,15.888,223218,0
2017-09-27,16.036,16.334,15.639,16.21,704702,0
2017-09-28,16.334,16.434,16.036,16.384,379735,0
2017-09-29,16.334,16.632,16.334,16.434,408828,0
2017-10-02,16.334,16.682,16.235,16.682,373417,0
2017-10-03,16.583,16.607,16.285,16.583,406824,0
2017-10-04,16.533,16.533,16.235,16.285,234546,0
2017-10-05,16.285,16.6,16.285,16.533,228246,0
2017-10-06,16.533,16.632,16.384,16.483,354694,0
2017-10-09,16.583,16.707,16.434,16.682,315616,0
2017-10-10,16.632,16.881,16.632,16.781,290670,0
2017-10-11,16.732,16.856,16.583,16.583,502167,0
2017-10-12,16.632,16.732,16.235,16.285,827996,0
2017-10-13,16.285,16.483,16.136,16.334,337145,0
2017-10-16,16.384,16.781,16.359,16.483,268846,0
2017-10-17,16.483,16.533,16.185,16.185,244888,0
2017-10-18,16.334,16.483,16.235,16.384,426685,0
2017-10-19,16.781,16.781,15.391,15.937,643917,0
2017-10-20,16.136,16.235,15.863,16.136,265874,0
2017-10-23,16.136,16.185,15.763,15.788,236666,0
2017-10-24,15.987,16.21,15.937,16.086,322916,0
2017-10-25,16.136,16.185,15.838,15.888,300370,0
2017-10-26,15.987,16.185,15.937,16.086,173675,0
2017-10-27,16.086,16.235,15.937,16.136,222035,0
2017-10-30,15.987,16.086,15.59,15.639,198562,0
2017-10-31,15.739,15.962,15.689,15.788,303454,0
2017-11-01,15.888,15.987,15.391,15.54,272601,0
2017-11-02,15.6,15.85,15.5,15.75,326848,0
2017-11-03,15.75,15.75,15.55,15.7,279700,0
2017-11-06,15.65,15.85,15.625,15.75,154868,0
2017-11-07,15.75,15.8,15.125,15.15,241698,0
2017-11-08,15.05,15.2,14.9,15.1,195476,0
2017-11-09,15,15.19,14.8,14.95,235161,0
2017-11-10,14.95,15.15,14.95,15.05,210424,0
