Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.9125,5.9208,5.7682,5.9125,256618,0
2005-02-28,5.9804,6.0145,5.6829,5.7851,438060,0
2005-03-01,5.8106,5.938,5.7257,5.87,602749,0
2005-03-02,5.9125,5.9464,5.87,5.87,352260,0
2005-03-03,5.9637,5.9637,5.836,5.9041,410327,0
2005-03-04,5.9637,5.9637,5.8275,5.8955,303498,0
2005-03-07,5.9125,5.9125,5.6152,5.6491,350690,0
2005-03-08,5.7257,5.9125,5.6746,5.9041,711282,0
2005-03-09,5.9125,5.9295,5.7172,5.8784,526404,0
2005-03-10,5.8955,5.9041,5.8021,5.8615,470879,0
2005-03-11,5.9041,5.9041,5.7851,5.8443,290739,0
2005-03-14,5.9041,5.9125,5.7851,5.819,395091,0
2005-03-15,5.8869,5.9041,5.7765,5.8021,316696,0
2005-03-16,5.8615,5.8869,5.7765,5.8106,289694,0
2005-03-17,5.8615,5.8869,5.7682,5.8443,336098,0
2005-03-18,5.6662,5.8784,5.6662,5.7594,430791,0
2005-03-21,5.7,5.87,5.7,5.87,174054,0
2005-03-22,5.8615,5.8615,5.7765,5.7851,240789,0
2005-03-23,5.7257,5.87,5.7257,5.8528,190472,0
2005-03-24,5.7765,5.9041,5.7765,5.87,207089,0
2005-03-28,6.0485,6.0485,5.7682,5.9041,582415,0
2005-03-29,5.9464,6.1249,5.8955,6.0229,475408,0
2005-03-30,6.0908,6.2436,6.0738,6.2436,1209184,0
2005-03-31,6.2776,6.2948,5.9295,6.1079,968660,0
2005-04-01,6.2352,6.2352,5.836,5.9637,396763,0
2005-04-04,5.9041,6.1079,5.9041,6.1079,337869,0
2005-04-05,6.1334,6.1758,6.0396,6.1164,518749,0
2005-04-06,6.1164,6.2268,6.1164,6.1929,359544,0
2005-04-07,6.1929,6.1929,6.0059,6.1079,358664,0
2005-04-08,6.1249,6.1501,6.0653,6.1249,240588,0
2005-04-11,6.0823,6.1249,5.9464,5.9719,483908,0
2005-04-12,5.9208,6.1164,5.9125,6.0567,603442,0
2005-04-13,6.0485,6.1671,5.9719,6.0145,281355,0
2005-04-14,5.9637,6.0485,5.9125,5.9637,495718,0
2005-04-15,5.9464,6.0145,5.5726,5.6491,557743,0
2005-04-18,5.5555,5.6152,5.0799,5.3518,1572028,0
2005-04-19,5.3178,6.0396,5.3092,6.0229,815743,0
2005-04-20,6.0396,6.6007,5.8955,6.0059,1100070,0
2005-04-21,6.0396,6.1671,5.9464,6.0059,497068,0
2005-04-22,6.0396,6.0567,5.9549,6.0485,399012,0
2005-04-25,6.0993,6.0993,6.0229,6.0823,446227,0
2005-04-26,6.1164,6.1334,6.0316,6.0485,352881,0
2005-04-27,6.3289,6.5156,6.3289,6.3797,2991387,0
2005-04-28,6.3968,6.3968,6.2862,6.3797,1243577,0
2005-04-29,6.3542,6.4475,6.3456,6.3542,6251396,0
2005-05-02,6.3374,6.3968,6.1164,6.3797,1005981,0
2005-05-03,6.3374,6.4135,6.2522,6.3882,512745,0
2005-05-04,6.4135,6.5409,6.3882,6.4903,514567,0
2005-05-05,6.5409,6.6176,6.3968,6.4903,663294,0
2005-05-06,6.4561,6.5325,6.4222,6.5242,587930,0
2005-05-09,6.5325,6.6259,6.5072,6.5749,1367970,0
2005-05-10,6.6007,6.9234,6.5668,6.8041,1111155,0
2005-05-11,6.8385,6.9828,6.796,6.9318,996097,0
2005-05-12,6.9656,6.9656,6.6854,6.7195,391326,0
2005-05-13,6.796,6.796,6.5156,6.66,694513,0
2005-05-16,6.6516,6.9318,6.6176,6.8131,801659,0
2005-05-17,6.796,6.9488,6.7365,6.8982,789957,0
2005-05-18,6.9488,7.034,6.8467,6.8554,620172,0
2005-05-19,6.8131,6.8554,6.7112,6.8131,552850,0
2005-05-20,6.8131,6.8554,6.7195,6.7534,525866,0
2005-05-23,6.8041,7.034,6.8041,7.034,891335,0
2005-05-24,7.034,7.0421,6.8982,6.9406,528068,0
2005-05-25,6.9742,6.9828,6.796,6.796,387447,0
2005-05-26,6.83,6.9656,6.7534,6.9149,897605,0
2005-05-27,6.8467,7.1697,6.8467,7.1186,508422,0
2005-05-31,7.1358,7.1949,6.8725,7.0594,778437,0
2005-06-01,7.0934,7.1613,7.0166,7.0677,336341,0
2005-06-02,7.0762,7.1697,6.9828,7.1016,402300,0
2005-06-03,7.1613,7.2206,7.1103,7.2206,365720,0
2005-06-06,7.2122,7.3057,7.1949,7.2548,382926,0
2005-06-07,7.3224,7.4671,7.2717,7.3904,682973,0
2005-06-08,7.4838,7.4838,7.2717,7.4075,517490,0
2005-06-09,7.4586,7.4586,7.2802,7.4415,428505,0
2005-06-10,7.4756,7.4756,7.3649,7.4415,266764,0
2005-06-13,7.4415,7.5093,7.3649,7.5009,631900,0
2005-06-14,7.5349,7.8154,7.5093,7.7728,1691658,0
2005-06-15,7.8237,7.8492,7.6625,7.7728,1246775,0
2005-06-16,7.8154,7.8154,7.5521,7.7644,760358,0
2005-06-17,7.7814,7.7814,7.5435,7.62,1101483,0
2005-06-20,7.6881,7.705,7.2548,7.3736,1186311,0
2005-06-21,7.2887,7.6795,7.2887,7.5521,1202734,0
2005-06-22,7.6284,7.8067,7.5944,7.7985,941734,0
2005-06-23,7.7388,7.8067,7.6708,7.6964,260739,0
2005-06-24,7.7558,7.7814,7.4756,7.5267,765034,0
2005-06-27,7.6284,7.6284,7.2632,7.3057,708421,0
2005-06-28,7.2462,7.2971,6.9149,7.2462,1297090,0
2005-06-29,7.3567,7.4927,7.2462,7.4671,778005,0
2005-06-30,7.4075,7.6708,7.4075,7.5774,893298,0
2005-07-01,7.62,7.6795,7.5944,7.6113,333238,0
2005-07-05,7.5435,7.7388,7.5435,7.7388,315153,0
2005-07-06,7.7388,7.8154,7.6625,7.7985,549404,0
2005-07-07,7.8154,7.8492,7.6625,7.8154,532410,0
2005-07-08,7.7897,7.9852,7.7897,7.9598,504035,0
2005-07-11,7.9257,8.155,7.7814,8.155,948972,0
2005-07-12,8.1212,8.1891,7.8237,7.9173,752087,0
2005-07-13,8.0023,8.0531,7.7218,7.7303,357817,0
2005-07-14,7.8067,7.9173,7.6113,7.6539,530883,0
2005-07-15,7.5774,7.6964,7.5521,7.6964,329832,0
2005-07-18,7.6113,7.7134,7.5689,7.6369,214630,0
2005-07-19,7.6539,7.8492,7.62,7.6539,406825,0
2005-07-20,7.5689,7.6369,7.1272,7.2122,1377932,0
2005-07-21,7.1783,7.2802,7.1697,7.2122,876534,0
2005-07-22,7.2122,7.4415,7.2122,7.416,779181,0
2005-07-25,7.5435,7.5435,7.2887,7.4075,519571,0
2005-07-26,7.4075,7.4756,7.2039,7.3138,432335,0
2005-07-27,7.2717,7.2717,6.8554,7.034,851163,0
2005-07-28,7.0252,7.2122,6.9828,7.0507,773268,0
2005-07-29,7.1016,7.1016,6.8385,6.9149,505079,0
2005-08-01,6.8892,6.9828,6.796,6.8385,704617,0
2005-08-02,6.796,6.8892,6.66,6.8212,1778458,0
2005-08-03,6.7281,6.83,6.7281,6.796,463922,0
2005-08-04,6.7621,6.8041,6.7281,6.796,454289,0
2005-08-05,6.8041,6.8639,6.6088,6.7281,902014,0
2005-08-08,6.6686,6.7451,6.643,6.7023,596760,0
2005-08-09,6.66,6.6854,6.4903,6.5668,977495,0
2005-08-10,6.5325,6.66,6.4561,6.4645,365037,0
2005-08-11,6.4475,6.6176,6.4475,6.592,461016,0
2005-08-12,6.5668,6.6769,6.4903,6.6088,415334,0
2005-08-15,6.6259,6.6939,6.4561,6.4732,478511,0
2005-08-16,6.4393,6.4903,6.2268,6.3626,688189,0
2005-08-17,6.3201,6.7112,6.303,6.66,935051,0
2005-08-18,6.6516,6.6686,6.5072,6.6686,526950,0
2005-08-19,6.6259,6.8725,6.5495,6.7705,1045404,0
2005-08-22,6.7621,7.0507,6.7621,6.9488,1116722,0
2005-08-23,7.0082,7.0082,6.796,6.8982,338350,0
2005-08-24,6.83,7.0082,6.8131,6.8982,354662,0
2005-08-25,6.9574,6.9998,6.7874,6.83,452489,0
2005-08-26,6.7874,6.83,6.7451,6.7874,529500,0
2005-08-29,6.8131,6.8639,6.7195,6.8385,244628,0
2005-08-30,6.8809,6.9149,6.7281,6.8212,486114,0
2005-08-31,6.796,6.9656,6.7621,6.9656,281022,0
2005-09-01,7.0252,7.0594,6.8212,6.9914,431489,0
2005-09-02,6.9488,7.0082,6.8554,6.8725,237972,0
2005-09-06,6.8725,6.9998,6.8385,6.9234,339479,0
2005-09-07,6.9063,7.0252,6.8131,7.0082,170435,0
2005-09-08,6.9828,6.9828,6.8467,6.9318,204884,0
2005-09-09,6.8725,6.9656,6.7705,6.9318,217689,0
2005-09-12,6.9656,7.1697,6.9063,7.1613,387006,0
2005-09-13,7.1613,7.1613,6.9828,7.034,425715,0
2005-09-14,7.0594,7.0594,6.8041,6.8212,350756,0
2005-09-15,6.796,6.8212,6.592,6.6259,605559,0
2005-09-16,6.66,6.7112,6.5242,6.6686,1990126,0
2005-09-19,6.6259,6.7788,6.558,6.558,379972,0
2005-09-20,6.5242,6.6176,6.303,6.3797,591649,0
2005-09-21,6.3118,6.3712,5.9208,5.9549,1352638,0
2005-09-22,5.9295,6.2606,5.9208,6.1758,1001738,0
2005-09-23,6.159,6.3201,6.159,6.2776,237409,0
2005-09-26,6.3201,6.5156,6.2606,6.3968,390451,0
2005-09-27,6.3968,6.5749,6.3201,6.4987,407477,0
2005-09-28,6.5156,6.66,6.4903,6.6176,489394,0
2005-09-29,6.5668,7.0421,6.5668,6.9914,892251,0
2005-09-30,6.9742,7.3057,6.9318,7.2717,810318,0
2005-10-03,7.2632,7.3224,7.0252,7.1016,594061,0
2005-10-04,7.1016,7.1103,6.8892,6.9406,612083,0
2005-10-05,6.9149,6.9488,6.7112,6.8892,650238,0
2005-10-06,6.8892,7.0677,6.8554,6.8982,431646,0
2005-10-07,6.8809,6.9574,6.8041,6.9149,196992,0
2005-10-10,6.9742,6.9742,6.7195,6.796,209734,0
2005-10-11,6.8212,6.8385,6.6939,6.7023,570249,0
2005-10-12,6.6769,6.6769,6.3456,6.4222,453795,0
2005-10-13,6.4561,6.5833,6.3626,6.4304,416392,0
2005-10-14,6.5242,6.6939,6.4222,6.66,255446,0
2005-10-17,6.4732,6.66,6.4222,6.5749,261765,0
2005-10-18,6.5668,6.7451,6.4393,6.6088,501832,0
2005-10-19,6.66,7.1186,6.6259,6.9318,561190,0
2005-10-20,6.9234,6.9828,6.6088,6.7023,467083,0
2005-10-21,6.66,6.796,6.6345,6.7874,478704,0
2005-10-24,6.8041,6.8809,6.7874,6.8809,362394,0
2005-10-25,6.9149,6.9149,6.7023,6.8467,305570,0
2005-10-26,6.796,6.9149,6.7281,6.7874,354060,0
2005-10-27,6.7195,6.8725,6.6345,6.6345,521790,0
2005-10-28,6.6686,6.796,6.6259,6.7621,334374,0
2005-10-31,6.7705,7.0762,6.7534,7.034,316515,0
2005-11-01,6.9828,7.1358,6.9406,7.034,371026,0
2005-11-02,6.9828,7.3395,6.9828,7.3312,246076,0
2005-11-03,7.3736,7.3991,7.0421,7.1272,332932,0
2005-11-04,7.0934,7.2039,6.9574,7.1783,248529,0
2005-11-07,7.2971,7.4075,7.2717,7.3649,452670,0
2005-11-08,7.382,7.4332,7.2717,7.3904,400970,0
2005-11-09,7.4586,7.4756,7.3395,7.3567,278523,0
2005-11-10,7.4075,7.4332,7.1444,7.3904,376702,0
2005-11-11,7.3649,7.4838,7.2802,7.4501,164161,0
2005-11-14,7.4415,7.5774,7.3649,7.5689,224301,0
2005-11-15,7.5689,7.5689,7.3736,7.382,362549,0
2005-11-16,7.3481,7.3736,7.1613,7.3138,280450,0
2005-11-17,7.3481,7.4756,7.2971,7.4756,131536,0
2005-11-18,7.5093,7.6708,7.4415,7.6369,377958,0
2005-11-21,7.6539,7.7644,7.5605,7.7218,242656,0
2005-11-22,7.6539,8.0618,7.6369,7.9767,692747,0
2005-11-23,7.9257,8.0618,7.8918,7.9173,515182,0
2005-11-25,7.9173,7.9598,7.8154,7.9344,52181,0
2005-11-28,7.8918,7.9598,7.7558,7.9257,327950,0
2005-11-29,7.9514,8.0189,7.8576,7.8831,296215,0
2005-11-30,7.8831,8.1636,7.8749,8.0189,480733,0
2005-12-01,7.9514,8.0871,7.9514,8.0362,508263,0
2005-12-02,8.0788,8.1636,7.8749,8.0278,321468,0
2005-12-05,7.9767,8.0531,7.8576,8.0531,142808,0
2005-12-06,8.1043,8.1466,7.9852,8.0189,315418,0
2005-12-07,8.0189,8.1043,7.9767,8.0956,175496,0
2005-12-08,8.1127,8.1212,7.9344,8.0531,284841,0
2005-12-09,8.0788,8.0788,7.9257,7.9683,190646,0
2005-12-12,7.9514,7.9767,7.5774,7.8492,368629,0
2005-12-13,7.9088,7.9173,7.7728,7.8154,313092,0
2005-12-14,7.8576,7.9257,7.705,7.7472,358441,0
2005-12-15,7.6881,7.7388,7.5521,7.6284,341224,0
2005-12-16,7.62,7.7303,7.4927,7.5093,848266,0
2005-12-19,7.4756,7.5521,7.3649,7.5009,247334,0
2005-12-20,7.5093,7.7388,7.4501,7.6625,187978,0
2005-12-21,7.6113,7.7985,7.6031,7.7814,448919,0
2005-12-22,7.8407,7.8831,7.705,7.8831,125877,0
2005-12-23,7.9257,8.0956,7.8749,8.0531,288689,0
2005-12-27,8.1212,8.1212,7.6881,7.6881,229526,0
2005-12-28,7.8154,7.9514,7.6113,7.9426,99354,0
2005-12-29,7.8831,8.0189,7.8237,7.9173,141939,0
2005-12-30,7.9257,7.9257,7.6284,7.8154,178648,0
2006-01-03,7.7644,8.0788,7.6454,7.9598,532954,0
2006-01-04,7.9002,8.223,7.8662,8.155,400658,0
2006-01-05,8.0956,8.223,7.9852,8.1466,292469,0
2006-01-06,8.1297,8.1466,8.0108,8.1043,184932,0
2006-01-09,8.0788,8.0788,7.62,7.6625,645220,0
2006-01-10,7.5093,7.5435,6.9742,7.3312,1429205,0
2006-01-11,7.3312,7.5774,7.2971,7.5521,485912,0
2006-01-12,7.5944,7.5944,7.3736,7.4838,295444,0
2006-01-13,7.5435,7.5435,7.4501,7.4927,97070,0
2006-01-17,7.5093,7.5093,7.1783,7.3057,172441,0
2006-01-18,7.1949,7.3395,7.1697,7.3312,311940,0
2006-01-19,7.1697,7.3904,7.1697,7.3057,162557,0
2006-01-20,7.3481,7.382,7.1186,7.1867,318325,0
2006-01-23,7.2462,7.2462,7.0166,7.034,242343,0
2006-01-24,7.0252,7.1186,6.9742,7.034,346534,0
2006-01-25,7.0507,7.2375,6.7705,7.0846,779046,0
2006-01-26,7.1613,7.2039,7.0762,7.1613,382116,0
2006-01-27,7.2206,7.2375,7.0677,7.0846,611450,0
2006-01-30,7.0507,7.2971,6.9234,7.2887,967446,0
2006-01-31,7.2717,7.6795,7.2122,7.3904,580140,0
2006-02-01,7.3567,7.5267,7.3567,7.4756,274375,0
2006-02-02,7.4332,7.4927,7.2206,7.2462,350564,0
2006-02-03,7.2206,7.4415,7.1783,7.3904,230025,0
2006-02-06,7.382,7.4586,7.3224,7.4415,131557,0
2006-02-07,7.4501,7.5521,7.3649,7.4501,242898,0
2006-02-08,7.4501,7.5689,7.3224,7.4501,176511,0
2006-02-09,7.4075,7.5435,7.3649,7.3991,130639,0
2006-02-10,7.416,7.4927,7.3649,7.4671,129453,0
2006-02-13,7.4075,7.5267,7.382,7.3991,196523,0
2006-02-14,7.3736,7.5349,7.0594,7.1613,602986,0
2006-02-15,7.1697,7.3224,7.0677,7.1358,530366,0
2006-02-16,7.0934,7.4586,7.0677,7.4415,413087,0
2006-02-17,7.4927,7.5009,7.0762,7.1358,327018,0
2006-02-21,7.1526,7.1949,6.9914,7.0421,316791,0
2006-02-22,7.0677,7.2887,6.9998,7.1444,385629,0
2006-02-23,7.1103,7.2039,7.0762,7.1016,284240,0
2006-02-24,7.1272,7.1358,7.0166,7.1272,460086,0
2006-02-27,7.0846,7.3312,7.0846,7.2206,606134,0
2006-02-28,7.1526,7.2039,6.9318,6.9656,458248,0
2006-03-01,7.0252,7.2717,7.0082,7.2548,304079,0
2006-03-02,7.2802,7.2802,7.0762,7.1697,203823,0
2006-03-03,7.0934,7.1358,6.8131,6.9149,368462,0
2006-03-06,6.9063,7.034,6.7621,6.9234,336212,0
2006-03-07,6.9063,6.9998,6.8639,6.8725,163445,0
2006-03-08,6.8385,7.0934,6.7451,6.9656,242116,0
2006-03-09,6.9656,7.1016,6.9318,6.9998,315311,0
2006-03-10,7.0166,7.1949,6.9149,7.1697,676701,0
2006-03-13,7.1783,7.4415,7.1697,7.2632,709919,0
2006-03-14,7.2375,7.3481,7.2039,7.3224,528461,0
2006-03-15,7.2887,7.5093,7.2802,7.4415,570662,0
2006-03-16,7.4586,7.6369,7.4586,7.5774,524886,0
2006-03-17,7.62,7.7728,7.5521,7.7472,736825,0
2006-03-20,7.7472,7.9088,7.6539,7.8749,295945,0
2006-03-21,7.8831,7.9173,7.5605,7.6113,357918,0
2006-03-22,7.5689,7.6795,7.4756,7.5093,328350,0
2006-03-23,7.4756,7.586,7.4075,7.586,262156,0
2006-03-24,7.5944,7.6625,7.5093,7.6284,211999,0
2006-03-27,7.6454,7.7644,7.5944,7.7558,375745,0
2006-03-28,7.7134,7.7897,7.6625,7.7644,161774,0
2006-03-29,7.8237,7.9257,7.7303,7.9257,436874,0
2006-03-30,7.9344,7.9344,7.8576,7.9257,296079,0
2006-03-31,7.9088,8.0618,7.8918,8.0618,552845,0
2006-04-03,8.0618,8.0871,7.7644,7.8576,311497,0
2006-04-04,7.8237,7.9088,7.7388,7.8831,247542,0
2006-04-05,7.8918,7.9088,7.8154,7.9088,153257,0
2006-04-06,7.8492,8.0023,7.8323,7.9767,187407,0
2006-04-07,7.9767,8.0023,7.6795,7.8067,227854,0
2006-04-10,7.8237,7.9257,7.7814,7.9002,891785,0
2006-04-11,7.8831,7.9173,7.8576,7.9002,405959,0
2006-04-12,7.9173,7.9257,7.8492,7.9257,304857,0
2006-04-13,7.8918,8.0362,7.8749,8.0189,237307,0
2006-04-17,7.9937,8.0446,7.9257,7.9852,830056,0
2006-04-18,8.0446,8.1212,7.9683,8.0531,1232408,0
2006-04-19,8.0023,8.1805,8.0023,8.1127,717043,0
2006-04-20,8.0788,8.512,8.0788,8.5033,789515,0
2006-04-21,8.5799,8.5799,8.3083,8.4609,406521,0
2006-04-24,8.41,8.41,8.1805,8.1891,350998,0
2006-04-25,8.1805,8.291,8.1043,8.1891,303793,0
2006-04-26,8.155,8.291,7.9683,8.1127,192110,0
2006-04-27,8.0788,8.3422,7.8918,8.2823,460721,0
2006-04-28,8.2397,8.512,8.0362,8.0618,604098,0
2006-05-01,8.0702,8.1719,7.9002,7.9257,205456,0
2006-05-02,7.9173,8.2146,7.5521,8.1043,353136,0
2006-05-03,8.1043,8.1979,7.9767,8.1381,201189,0
2006-05-04,8.155,8.2146,8.0871,8.1891,130256,0
2006-05-05,8.2146,8.2652,8.1297,8.155,354085,0
2006-05-08,8.1212,8.1212,8.0278,8.0362,140012,0
2006-05-09,8.0446,8.0871,8.0362,8.0362,210423,0
2006-05-10,8.0362,8.1127,7.9852,8.0189,164341,0
2006-05-11,8.0108,8.1127,7.8154,7.8831,225497,0
2006-05-12,7.8407,7.8576,7.4671,7.62,295718,0
2006-05-15,7.5435,7.8323,7.4927,7.7134,240490,0
2006-05-16,7.7303,7.8237,7.5689,7.6964,199649,0
2006-05-17,7.6284,7.8407,7.5093,7.7728,320621,0
2006-05-18,7.7728,8.0788,7.6454,7.7814,468016,0
2006-05-19,7.7303,8.0446,7.5093,7.7814,231833,0
2006-05-22,7.7388,7.9426,7.5093,7.8323,502130,0
2006-05-23,7.8831,8.0023,7.5267,7.5267,373397,0
2006-05-24,7.5009,7.6539,7.3395,7.5944,438542,0
2006-05-25,7.6795,7.9683,7.6795,7.8662,491065,0
2006-05-26,7.8918,7.9088,7.7303,7.8662,326237,0
2006-05-30,7.8918,7.9514,7.6539,7.6539,352875,0
2006-05-31,7.6625,7.8154,7.62,7.6708,408764,0
2006-06-01,7.6795,7.8067,7.6113,7.7134,353710,0
2006-06-02,7.7644,7.7644,7.6113,7.6113,415063,0
2006-06-05,7.6113,7.6625,7.4075,7.4756,600306,0
2006-06-06,7.5093,7.6454,7.416,7.5689,364323,0
2006-06-07,7.5521,7.7218,7.4838,7.5093,404890,0
2006-06-08,7.4838,7.5689,7.4075,7.5435,536369,0
2006-06-09,7.5521,7.586,7.3991,7.4244,471932,0
2006-06-12,7.4415,7.5093,7.1783,7.1783,312318,0
2006-06-13,7.1697,7.5435,7.1697,7.3057,329016,0
2006-06-14,7.2802,7.3395,7.2122,7.2802,245798,0
2006-06-15,7.3395,7.6625,7.3138,7.5521,790387,0
2006-06-16,7.5521,7.586,7.382,7.4244,1157145,0
2006-06-19,7.4244,7.4332,7.2887,7.3567,217324,0
2006-06-20,7.3904,7.4586,7.3138,7.3649,247206,0
2006-06-21,7.3312,7.4756,7.3312,7.4501,377584,0
2006-06-22,7.4075,7.4927,7.3481,7.4415,392207,0
2006-06-23,7.3991,7.4586,7.2717,7.4075,450794,0
2006-06-26,7.4332,7.5774,7.3991,7.4586,325286,0
2006-06-27,7.4415,7.4838,7.3138,7.3904,402033,0
2006-06-28,7.416,7.4244,7.1783,7.4075,347677,0
2006-06-29,7.3904,7.6964,7.3395,7.6881,587870,0
2006-06-30,7.7134,8.0108,7.4671,7.9088,1092527,0
2006-07-03,7.8749,7.9002,7.7388,7.8237,156571,0
2006-07-05,7.7218,7.7644,7.5093,7.5435,434317,0
2006-07-06,7.5521,7.6031,7.5093,7.5521,321654,0
2006-07-07,7.5521,7.6795,7.4671,7.5179,286113,0
2006-07-10,7.5521,7.586,7.4415,7.5093,274644,0
2006-07-11,7.4838,7.6795,7.3649,7.6539,422092,0
2006-07-12,7.62,7.62,7.4756,7.4838,319430,0
2006-07-13,7.4415,7.4415,7.1949,7.2802,804621,0
2006-07-14,7.2462,7.5435,7.2375,7.4756,391409,0
2006-07-17,7.4415,7.6625,7.4415,7.5267,525918,0
2006-07-18,7.5774,7.6284,7.2802,7.62,399626,0
2006-07-19,7.5944,8.3675,7.5774,8.1212,1139641,0
2006-07-20,8.0023,8.1891,7.7303,7.7472,520682,0
2006-07-21,7.6964,7.7897,7.5009,7.7303,706351,0
2006-07-24,7.7897,7.9173,7.705,7.7728,572471,0
2006-07-25,7.7558,7.9002,7.7134,7.8662,410109,0
2006-07-26,7.8154,7.9002,7.705,7.8662,361463,0
2006-07-27,7.9088,8.0446,7.8492,7.9173,475507,0
2006-07-28,7.9514,8.1719,7.9514,8.0788,532294,0
2006-07-31,8.0023,8.1979,7.9683,8.155,264226,0
2006-08-01,8.0871,8.2146,7.9937,8.2146,422250,0
2006-08-02,8.1891,8.2146,8.0956,8.1805,305769,0
2006-08-03,8.0956,8.1979,8.0278,8.1466,255154,0
2006-08-04,8.2397,8.3083,7.9514,8.1297,265580,0
2006-08-07,8.0788,8.1212,7.9683,7.9852,293915,0
2006-08-08,8.0446,8.0788,7.7388,7.7644,403464,0
2006-08-09,7.8492,7.8492,7.5179,7.6284,548918,0
2006-08-10,7.5435,7.8407,7.5267,7.8154,525471,0
2006-08-11,7.8237,7.8237,7.5605,7.6284,311576,0
2006-08-14,7.6625,7.705,7.5689,7.6708,485136,0
2006-08-15,7.7472,7.7814,7.5774,7.7303,276140,0
2006-08-16,7.8067,8.1297,7.705,8.1212,369160,0
2006-08-17,8.0788,8.1297,8.0108,8.0618,347517,0
2006-08-18,8.1043,8.1043,7.8918,8.0189,233685,0
2006-08-21,7.9344,8.0023,7.8067,7.9002,123948,0
2006-08-22,7.8662,8.0023,7.8407,7.9937,118984,0
2006-08-23,7.9852,8.0023,7.7985,7.9257,303208,0
2006-08-24,7.9257,8.0531,7.7814,8.0362,496077,0
2006-08-25,8.0362,8.1212,7.9257,8.0871,201018,0
2006-08-28,8.155,8.2995,8.0189,8.2485,235024,0
2006-08-29,8.2995,8.6052,8.1891,8.5968,504995,0
2006-08-30,8.5458,8.6305,8.5374,8.5968,298948,0
2006-08-31,8.6394,8.6565,8.5458,8.5629,309499,0
2006-09-01,8.5968,8.7241,8.5458,8.6648,461513,0
2006-09-05,8.6988,8.7754,8.5882,8.7241,324504,0
2006-09-06,8.6988,8.6988,8.41,8.41,274891,0
2006-09-07,8.3504,8.4953,8.3083,8.3932,532098,0
2006-09-08,8.3932,8.427,8.3083,8.41,157663,0
2006-09-11,8.5203,8.5203,8.3422,8.4609,258768,0
2006-09-12,8.4861,8.9364,8.4696,8.8347,776498,0
2006-09-13,8.886,8.979,8.7835,8.9109,298942,0
2006-09-14,8.8692,8.9026,8.6305,8.6565,276512,0
2006-09-15,8.7241,8.8179,8.5543,8.6648,874525,0
2006-09-18,8.6138,8.6988,8.4696,8.5543,257454,0
2006-09-19,8.4953,8.8605,8.4438,8.8007,1135778,0
2006-09-20,8.9276,9.284,8.8007,9.2164,1354102,0
2006-09-21,9.284,9.4812,9.0987,9.3282,583385,0
2006-09-22,9.3282,9.3449,9.0633,9.3029,480386,0
2006-09-25,9.1994,9.4722,9.0041,9.4456,1172211,0
2006-09-26,9.4456,9.71,9.4456,9.642,1146697,0
2006-09-27,9.651,9.726,9.547,9.616,791111,0
2006-09-28,9.694,9.751,9.4634,9.582,825027,0
2006-09-29,9.539,9.667,9.4456,9.4971,786453,0
2006-10-02,9.4634,9.616,9.2937,9.3537,373419,0
2006-10-03,9.3115,9.4546,9.2508,9.3695,414102,0
2006-10-04,9.3774,9.616,9.2752,9.591,363356,0
2006-10-05,9.625,10.016,9.574,9.972,543192,0
2006-10-06,9.972,9.972,9.685,9.76,553250,0
2006-10-09,9.82,9.937,9.6,9.889,561736,0
2006-10-10,9.889,9.93,9.733,9.82,225248,0
2006-10-11,9.82,9.998,9.742,9.794,449588,0
2006-10-12,9.794,10.024,9.794,9.963,383705,0
2006-10-13,10.007,10.007,9.685,9.786,634654,0
2006-10-16,9.82,10.134,9.82,10.059,338488,0
2006-10-17,9.955,10.254,9.906,9.998,354714,0
2006-10-18,10.11,10.364,10.059,10.142,621521,0
2006-10-19,10.151,10.483,10.102,10.475,441953,0
2006-10-20,10.525,10.609,10.475,10.491,440203,0
2006-10-23,10.491,10.617,10.423,10.585,423361,0
2006-10-24,10.617,10.617,10.183,10.339,947263,0
2006-10-25,10.483,10.483,10.219,10.467,341481,0
2006-10-26,10.354,10.626,10.354,10.601,467164,0
2006-10-27,10.626,10.687,10.331,10.388,347422,0
2006-10-30,10.371,10.559,10.305,10.559,269357,0
2006-10-31,10.601,10.601,10.059,10.262,484291,0
2006-11-01,10.118,10.423,10.118,10.237,776898,0
2006-11-02,10.192,10.296,9.988,9.988,601162,0
2006-11-03,10.059,10.134,10.032,10.102,432771,0
2006-11-06,10.168,10.331,10.102,10.296,367330,0
2006-11-07,10.192,10.423,10.183,10.254,341368,0
2006-11-08,10.183,10.228,10.068,10.192,460318,0
2006-11-09,10.192,10.192,9.539,9.751,1218446,0
2006-11-10,9.786,9.82,9.566,9.82,855117,0
2006-11-13,9.82,9.829,9.634,9.802,500410,0
2006-11-14,9.685,9.847,9.642,9.786,396476,0
2006-11-15,9.802,9.82,9.71,9.82,286700,0
2006-11-16,9.776,9.915,9.718,9.776,447867,0
2006-11-17,9.847,9.915,9.718,9.82,322534,0
2006-11-20,9.786,9.82,9.515,9.676,706749,0
2006-11-21,9.694,9.82,9.4891,9.591,686393,0
2006-11-22,9.608,9.608,9.3205,9.524,892686,0
2006-11-24,9.4376,9.591,9.4376,9.574,227527,0
2006-11-27,9.515,9.515,9.3282,9.3774,529581,0
2006-11-28,9.3449,9.4971,9.3115,9.4812,412399,0
2006-11-29,9.4971,9.6,9.4971,9.539,338536,0
2006-11-30,9.4971,9.582,9.4288,9.4456,454951,0
2006-12-01,9.4206,9.566,9.3029,9.515,596800,0
2006-12-04,9.515,9.634,9.4546,9.6,416499,0
2006-12-05,9.659,9.794,9.616,9.616,322568,0
2006-12-06,9.616,9.786,9.608,9.718,226368,0
2006-12-07,9.751,9.847,9.71,9.802,474091,0
2006-12-08,9.794,9.873,9.685,9.856,285971,0
2006-12-11,9.829,10.05,9.82,9.972,455036,0
2006-12-12,9.998,10.068,9.71,9.897,632673,0
2006-12-13,9.963,10.11,9.937,10.11,514385,0
2006-12-14,10.142,10.305,10.126,10.183,339006,0
2006-12-15,10.192,10.296,10.177,10.192,636915,0
2006-12-18,10.177,10.246,10.134,10.134,677603,0
2006-12-19,10.126,10.168,10.076,10.126,266191,0
2006-12-20,10.16,10.354,10.16,10.287,383358,0
2006-12-21,10.287,10.371,10.228,10.271,258153,0
2006-12-22,10.262,10.379,10.219,10.354,281034,0
2006-12-26,10.364,10.704,10.296,10.67,383351,0
2006-12-27,10.653,11.026,10.653,11.001,981042,0
2006-12-28,11.01,11.052,10.874,10.95,1059457,0
2006-12-29,10.924,11.01,10.924,10.933,313743,0
2007-01-03,10.984,11.213,10.984,11.213,881870,0
2007-01-04,11.144,11.179,10.747,10.813,1083812,0
2007-01-05,10.813,10.813,10.032,10.094,1635831,0
2007-01-08,10.16,10.254,9.937,10.201,745174,0
2007-01-09,10.228,10.246,9.979,10.21,317967,0
2007-01-10,10.102,10.228,10.094,10.228,176549,0
2007-01-11,10.219,10.371,10.134,10.21,371554,0
2007-01-12,10.168,10.406,10.168,10.397,178347,0
2007-01-16,10.449,10.578,10.21,10.228,327012,0
2007-01-17,10.201,10.287,10.134,10.201,393551,0
2007-01-18,10.11,10.228,9.998,10.094,288266,0
2007-01-19,10.05,10.508,10.032,10.432,354355,0
2007-01-22,10.467,10.499,10.314,10.388,449091,0
2007-01-23,10.371,10.644,10.364,10.626,808719,0
2007-01-24,10.653,10.722,10.601,10.636,214421,0
2007-01-25,10.661,10.661,10.406,10.458,227155,0
2007-01-26,10.55,10.738,10.397,10.704,273716,0
2007-01-29,10.704,10.73,10.568,10.601,208203,0
2007-01-30,10.601,10.9,10.491,10.883,643755,0
2007-01-31,10.831,11.01,10.73,10.916,719128,0
2007-02-01,10.941,10.941,10.516,10.661,571853,0
2007-02-02,10.653,10.941,10.644,10.883,282692,0
2007-02-05,10.941,10.941,10.704,10.738,223021,0
2007-02-06,10.738,10.847,10.636,10.839,228383,0
2007-02-07,10.874,10.874,10.67,10.747,202188,0
2007-02-08,10.704,11.043,10.67,11.019,221067,0
2007-02-09,11.019,11.019,10.653,10.839,287989,0
2007-02-12,10.781,10.958,10.653,10.847,258636,0
2007-02-13,10.847,11.11,10.781,10.992,502780,0
2007-02-14,11.07,11.299,11.01,11.17,383428,0
2007-02-15,11.136,11.213,11.043,11.043,440485,0
2007-02-16,11.043,11.136,10.883,11.103,271020,0
2007-02-20,11.043,11.17,11.043,11.136,598667,0
2007-02-21,11.136,11.283,11.07,11.247,1727644,0
2007-02-22,11.264,11.347,11.247,11.322,334381,0
2007-02-23,11.322,11.375,11.179,11.291,281103,0
2007-02-26,11.322,11.366,10.975,11.001,640758,0
2007-02-27,10.975,11.052,10.559,10.559,498298,0
2007-02-28,10.525,10.713,10.177,10.585,790202,0
2007-03-01,10.364,10.874,10.296,10.713,512626,0
2007-03-02,10.644,10.73,10.467,10.578,580168,0
2007-03-05,10.525,10.636,10.406,10.508,641773,0
2007-03-06,10.458,10.857,10.432,10.754,682871,0
2007-03-07,10.771,10.909,10.601,10.713,594518,0
2007-03-08,10.781,10.892,10.704,10.813,406713,0
2007-03-09,10.933,10.933,10.722,10.787,245069,0
2007-03-12,10.813,10.95,10.747,10.941,260155,0
2007-03-13,10.865,10.941,10.593,10.678,551599,0
2007-03-14,10.661,10.804,10.458,10.67,464701,0
2007-03-15,10.695,10.883,10.661,10.804,295409,0
2007-03-16,10.804,10.804,10.475,10.67,825012,0
2007-03-19,10.722,10.839,10.55,10.601,331905,0
2007-03-20,10.626,10.781,10.483,10.781,274504,0
2007-03-21,10.797,10.95,10.55,10.847,362316,0
2007-03-22,10.909,11.043,10.771,11.043,406729,0
2007-03-23,11.01,11.578,10.975,11.256,866069,0
2007-03-26,11.322,11.415,11.061,11.339,527214,0
2007-03-27,11.283,11.347,10.958,11.001,419610,0
2007-03-28,10.95,11.232,10.762,11.213,1151104,0
2007-03-29,11.322,11.415,10.738,10.865,517249,0
2007-03-30,10.892,11.043,10.644,10.813,548593,0
2007-04-02,10.762,11.001,10.747,10.984,296305,0
2007-04-03,11.01,11.213,10.975,11.187,346644,0
2007-04-04,11.144,11.239,10.992,11.087,661642,0
2007-04-05,11.087,11.213,10.941,11.161,694949,0
2007-04-09,11.196,11.291,11.118,11.136,485067,0
2007-04-10,11.153,11.161,10.992,11.043,450135,0
2007-04-11,11.079,11.11,10.909,11.043,509917,0
2007-04-12,11.01,11.247,10.933,11.239,371597,0
2007-04-13,11.283,11.283,11.11,11.283,1043113,0
2007-04-16,11.316,11.512,11.291,11.347,376958,0
2007-04-17,11.316,11.316,11.187,11.256,511851,0
2007-04-18,11.357,11.673,11.322,11.425,657334,0
2007-04-19,11.399,11.434,10.797,10.813,674641,0
2007-04-20,10.992,11.206,10.839,11.144,407151,0
2007-04-23,11.087,11.187,10.916,10.933,256341,0
2007-04-24,10.966,11.11,10.892,11.01,618069,0
2007-04-25,11.079,11.206,10.857,11.11,709046,0
2007-04-26,11.043,11.043,10.747,10.857,548961,0
2007-04-27,10.804,10.909,10.609,10.661,429075,0
2007-04-30,10.713,10.754,10.516,10.568,465061,0
2007-05-01,10.55,10.687,10.254,10.626,542193,0
2007-05-02,10.695,10.9,10.636,10.857,960337,0
2007-05-03,10.839,10.857,10.644,10.771,432944,0
2007-05-04,10.781,10.822,10.568,10.771,325531,0
2007-05-07,10.722,10.804,10.704,10.754,477467,0
2007-05-08,10.738,10.738,10.44,10.644,277623,0
2007-05-09,10.593,10.73,10.568,10.653,287652,0
2007-05-10,10.609,10.653,10.397,10.406,376951,0
2007-05-11,10.379,10.67,10.271,10.644,651684,0
2007-05-14,10.617,10.617,10.192,10.246,464356,0
2007-05-15,10.21,10.262,9.897,10.007,791854,0
2007-05-16,10.016,10.142,9.897,10.094,364767,0
2007-05-17,10.05,10.21,10.05,10.177,969942,0
2007-05-18,10.219,10.467,10.201,10.388,454219,0
2007-05-21,10.397,10.568,10.305,10.508,610854,0
2007-05-22,10.475,10.609,10.458,10.499,356029,0
2007-05-23,10.534,10.578,10.379,10.415,516406,0
2007-05-24,10.397,10.491,10.246,10.406,824431,0
2007-05-25,10.423,10.525,10.331,10.499,579553,0
2007-05-29,10.516,10.534,10.364,10.397,584693,0
2007-05-30,10.331,10.499,10.331,10.432,726754,0
2007-05-31,10.423,10.653,10.388,10.525,558848,0
2007-06-01,10.585,10.874,10.585,10.874,1120745,0
2007-06-04,10.857,11.001,10.713,10.933,768263,0
2007-06-05,10.857,10.9,10.653,10.787,624968,0
2007-06-06,10.722,10.762,10.525,10.601,407020,0
2007-06-07,10.541,10.541,10.237,10.314,427346,0
2007-06-08,10.279,10.483,10.219,10.475,311782,0
2007-06-11,10.415,10.508,10.331,10.339,312579,0
2007-06-12,10.262,10.364,10.126,10.192,623283,0
2007-06-13,10.192,10.354,10.192,10.296,299417,0
2007-06-14,10.287,10.458,10.287,10.371,671420,0
2007-06-15,10.499,10.924,10.432,10.787,1178425,0
2007-06-18,10.797,10.847,10.568,10.644,308022,0
2007-06-19,10.617,10.771,10.568,10.713,245929,0
2007-06-20,10.738,10.738,10.508,10.541,423659,0
2007-06-21,10.516,10.617,10.423,10.578,697146,0
2007-06-22,10.568,10.67,10.516,10.593,765526,0
2007-06-25,10.568,10.916,10.568,10.738,695728,0
2007-06-26,10.771,11.144,10.771,11.034,782521,0
2007-06-27,11.01,11.223,10.941,11.206,565234,0
2007-06-28,11.179,11.322,11.11,11.283,376793,0
2007-06-29,11.322,11.322,11.136,11.136,543252,0
2007-07-02,11.223,11.283,10.975,11.213,409236,0
2007-07-03,11.308,11.68,11.206,11.528,358625,0
2007-07-05,11.593,11.85,11.503,11.843,495465,0
2007-07-06,11.843,11.843,11.656,11.715,437810,0
2007-07-09,11.715,11.817,11.689,11.783,222467,0
2007-07-10,11.791,11.826,11.629,11.698,395596,0
2007-07-11,11.723,11.858,11.569,11.715,472862,0
2007-07-12,11.8,12.215,11.715,12.207,614282,0
2007-07-13,12.197,12.223,11.96,12.08,279657,0
2007-07-16,12.08,12.231,11.926,12.098,535670,0
2007-07-17,12.223,12.605,11.213,11.357,2249548,0
2007-07-18,11.452,11.52,11.034,11.434,1215855,0
2007-07-19,11.656,11.843,11.322,11.366,959846,0
2007-07-20,11.331,11.339,10.883,11.087,1034841,0
2007-07-23,11.118,11.118,10.831,10.892,772694,0
2007-07-24,10.874,10.966,10.568,10.687,1085410,0
2007-07-25,10.781,11.127,10.44,11.11,1618575,0
2007-07-26,10.992,10.992,10.458,10.67,896151,0
2007-07-27,10.661,10.771,10.44,10.508,722575,0
2007-07-30,10.525,10.678,10.397,10.593,479825,0
2007-07-31,10.687,10.687,10.44,10.467,610402,0
2007-08-01,10.423,10.653,10.279,10.593,841083,0
2007-08-02,10.636,10.678,10.44,10.67,621674,0
2007-08-03,10.678,10.738,10.432,10.467,660581,0
2007-08-06,10.491,11.875,10.364,11.843,1360995,0
2007-08-07,11.817,12.905,11.586,12.76,1754190,0
2007-08-08,12.826,13.846,12.649,13.022,2943292,0
2007-08-09,12.726,13.286,12.726,13.209,4029974,0
2007-08-10,13.066,13.217,11.239,11.747,2662367,0
2007-08-13,12.173,12.623,10.984,11.494,1669765,0
2007-08-14,11.512,11.586,11.127,11.213,692985,0
2007-08-15,11.196,11.407,10.883,10.909,846028,0
2007-08-16,10.874,11.765,10.822,11.765,1266226,0
2007-08-17,12.132,12.522,11.765,12.207,1054959,0
2007-08-20,12.258,12.445,12.08,12.32,536443,0
2007-08-21,11.629,12.022,11.569,11.578,700794,0
2007-08-22,11.708,11.868,11.299,11.528,676458,0
2007-08-23,11.593,11.648,11.196,11.308,615815,0
2007-08-24,11.331,11.512,11.187,11.291,491176,0
2007-08-27,11.331,11.443,11.206,11.384,472259,0
2007-08-28,11.322,11.773,11.256,11.593,725353,0
2007-08-29,11.648,11.96,11.503,11.918,419654,0
2007-08-30,11.783,12.022,11.528,11.826,445404,0
2007-08-31,12.022,12.207,11.918,12.132,415909,0
2007-09-04,12.122,12.463,12.004,12.285,531154,0
2007-09-05,12.155,12.359,12.004,12.155,450070,0
2007-09-06,12.249,12.342,11.952,12.276,298225,0
2007-09-07,12.098,12.223,11.783,11.986,309179,0
2007-09-10,12.036,12.32,11.809,12.036,275424,0
2007-09-11,12.114,12.589,12.089,12.571,566200,0
2007-09-12,12.54,12.971,12.327,12.427,728997,0
2007-09-13,12.507,12.632,12.24,12.276,623564,0
2007-09-14,12.197,12.285,11.918,12.24,414441,0
2007-09-17,12.19,12.258,11.969,12.064,738960,0
2007-09-18,12.173,12.946,12.132,12.649,708019,0
2007-09-19,12.719,12.744,12.418,12.471,742161,0
2007-09-20,12.463,12.547,12.223,12.368,380598,0
2007-09-21,12.489,12.683,12.19,12.197,704670,0
2007-09-24,12.223,12.48,12.114,12.155,337579,0
2007-09-25,12.114,12.114,11.8,11.926,313181,0
2007-09-26,12.004,12.267,11.765,11.918,344628,0
2007-09-27,12.004,12.004,11.791,11.9,551593,0
2007-09-28,11.868,12.072,11.415,11.477,448110,0
2007-10-01,11.477,11.868,11.477,11.731,544399,0
2007-10-02,11.723,12.173,11.723,12.013,321020,0
2007-10-03,11.892,12.164,11.629,11.708,422301,0
2007-10-04,11.747,11.952,11.545,11.935,396073,0
2007-10-05,12.089,12.454,12.036,12.359,399694,0
2007-10-08,12.312,12.666,12.276,12.334,388655,0
2007-10-09,12.342,12.571,12.132,12.418,942926,0
2007-10-10,12.368,12.547,12.207,12.48,628953,0
2007-10-11,12.564,12.871,12.342,12.342,461700,0
2007-10-12,12.342,12.751,12.32,12.666,292532,0
2007-10-15,12.735,12.88,12.342,12.427,744687,0
2007-10-16,12.454,12.658,11.689,11.765,1157774,0
2007-10-17,11.952,12.463,11.611,11.731,1572554,0
2007-10-18,11.68,11.952,11.629,11.843,1124130,0
2007-10-19,11.843,11.875,11.366,11.399,516626,0
2007-10-22,11.322,11.347,10.984,11.299,796632,0
2007-10-23,11.425,11.765,11.415,11.46,1152269,0
2007-10-24,11.392,12.173,11.392,11.977,1259783,0
2007-10-25,11.986,12.312,11.826,12.146,440625,0
2007-10-26,12.295,12.514,12.14,12.392,310712,0
2007-10-29,12.489,12.489,12.022,12.064,412916,0
2007-10-30,11.986,12.386,11.9,12.312,371001,0
2007-10-31,12.377,12.48,11.969,12.436,380592,0
2007-11-01,12.249,12.392,11.578,11.648,639499,0
2007-11-02,11.765,12.036,11.434,11.875,423336,0
2007-11-05,11.664,11.731,11.316,11.528,502618,0
2007-11-06,11.528,11.689,11.274,11.656,406862,0
2007-11-07,11.512,11.715,11.316,11.375,400430,0
2007-11-08,11.443,11.884,11.322,11.648,460269,0
2007-11-09,11.512,11.96,11.399,11.85,416711,0
2007-11-12,11.868,12.258,11.723,11.731,771164,0
2007-11-13,11.868,12.48,11.698,12.107,1027248,0
2007-11-14,12.173,12.392,11.986,12.223,468603,0
2007-11-15,12.14,12.368,11.835,12.022,473196,0
2007-11-16,12.054,12.173,11.698,12.114,715579,0
2007-11-19,12.004,12.022,11.698,11.875,277037,0
2007-11-20,11.843,12.054,11.747,12.054,369944,0
2007-11-21,11.909,12.173,11.817,11.875,260512,0
2007-11-23,11.884,12.24,11.85,12.072,134115,0
2007-11-26,12.064,12.418,12.045,12.327,453095,0
2007-11-27,12.342,12.471,12.24,12.392,429361,0
2007-11-28,12.463,12.809,12.409,12.596,801780,0
2007-11-29,12.564,12.835,12.497,12.522,655590,0
2007-11-30,12.719,12.843,12.223,12.4,660484,0
2007-12-03,12.207,12.596,12.19,12.377,302506,0
2007-12-04,12.24,12.377,12.022,12.164,197685,0
2007-12-05,12.35,12.531,12.14,12.342,216915,0
2007-12-06,12.342,12.843,12.342,12.776,317160,0
2007-12-07,12.784,12.784,12.547,12.666,140246,0
2007-12-10,12.7,12.735,12.445,12.564,180801,0
2007-12-11,12.596,12.835,12.173,12.173,250687,0
2007-12-12,12.531,12.596,11.952,12.122,347565,0
2007-12-13,12.022,12.276,11.969,12.181,278210,0
2007-12-14,12.022,12.276,11.835,11.875,226986,0
2007-12-17,11.783,11.884,11.452,11.52,327803,0
2007-12-18,11.638,11.783,11.407,11.731,477448,0
2007-12-19,11.739,11.926,11.569,11.835,274685,0
2007-12-20,11.952,12.359,11.698,12.342,387400,0
2007-12-21,12.514,12.939,12.445,12.767,1449193,0
2007-12-24,12.826,13.32,12.767,13.311,163763,0
2007-12-26,13.143,13.201,12.996,13.066,282527,0
2007-12-27,13.066,13.193,12.418,12.418,315907,0
2007-12-28,12.547,12.817,12.24,12.312,299546,0
2007-12-31,12.276,12.276,11.995,11.995,365555,0
2008-01-02,11.977,12.146,11.673,11.817,366592,0
2008-01-03,11.817,12.036,11.673,11.835,384119,0
2008-01-04,11.673,12.089,11.664,11.843,678322,0
2008-01-07,11.918,12.674,11.85,12.58,1073536,0
2008-01-08,12.596,12.826,12.368,12.368,723576,0
2008-01-09,12.32,13.022,12.32,12.939,773305,0
2008-01-10,12.767,13.022,12.564,12.666,567361,0
2008-01-11,12.564,12.8,12.418,12.514,799572,0
2008-01-14,12.571,13.022,12.342,12.939,685295,0
2008-01-15,12.735,13.27,12.7,13.15,709913,0
2008-01-16,13.143,13.593,12.871,13.525,807395,0
2008-01-17,13.548,13.737,13.363,13.447,995769,0
2008-01-18,13.439,13.65,12.843,13.124,1016248,0
2008-01-22,12.744,13.26,12.497,12.954,616349,0
2008-01-23,12.683,13.26,12.658,13.022,1047850,0
2008-01-24,13.124,13.533,12.751,13.328,544899,0
2008-01-25,13.489,13.489,12.843,13.143,577974,0
2008-01-28,13.083,13.906,12.744,13.898,642880,0
2008-01-29,13.941,13.975,13.593,13.728,927361,0
2008-01-30,13.601,13.828,13.421,13.456,684360,0
2008-01-31,13.235,13.871,13.235,13.737,729214,0
2008-02-01,13.819,14.212,13.565,14.127,524515,0
2008-02-04,14.076,14.296,13.525,13.624,599962,0
2008-02-05,13.311,13.575,12.971,13.066,819297,0
2008-02-06,13.193,13.193,12.792,12.835,495495,0
2008-02-07,12.751,13.354,12.751,13.345,446681,0
2008-02-08,13.26,13.548,13.056,13.389,354379,0
2008-02-11,13.439,13.525,13.167,13.345,283643,0
2008-02-12,13.328,13.548,13.066,13.252,413618,0
2008-02-13,12.954,13.022,11.223,11.943,4572930,0
2008-02-14,11.952,11.96,11.477,11.875,1369504,0
2008-02-15,11.817,11.952,11.62,11.765,1476752,0
2008-02-19,11.835,11.835,11.593,11.664,1125952,0
2008-02-20,11.611,12.122,11.545,12.089,773470,0
2008-02-21,12.064,12.064,11.68,11.747,851669,0
2008-02-22,11.783,11.809,11.357,11.562,783742,0
2008-02-25,11.545,11.747,11.443,11.715,691576,0
2008-02-26,11.611,11.809,11.316,11.512,1114997,0
2008-02-27,11.407,11.578,11.357,11.384,763535,0
2008-02-28,11.316,11.593,11.291,11.425,737134,0
2008-02-29,11.316,11.545,11.153,11.206,471905,0
2008-03-03,11.347,11.629,11.299,11.407,1244982,0
2008-03-04,11.256,11.611,11.256,11.469,838664,0
2008-03-05,11.503,11.739,11.399,11.68,1112574,0
2008-03-06,11.593,11.995,11.494,11.731,1039822,0
2008-03-07,11.586,12.022,11.469,11.909,694108,0
2008-03-10,11.943,11.986,11.331,11.375,321517,0
2008-03-11,11.723,12.114,11.578,12.004,551382,0
2008-03-12,12.022,12.409,11.868,12.022,1007129,0
2008-03-13,11.85,12.207,11.708,12.155,442143,0
2008-03-14,12.276,12.327,11.835,11.884,648637,0
2008-03-17,11.578,12.036,11.578,11.765,480262,0
2008-03-18,12.022,12.589,11.392,12.463,680278,0
2008-03-19,12.514,12.571,11.943,11.943,445385,0
2008-03-20,12.072,12.514,11.62,12.276,1562183,0
2008-03-24,12.342,12.596,12.327,12.454,974031,0
2008-03-25,12.436,12.596,11.969,12.132,663218,0
2008-03-26,12.045,12.146,11.918,12.036,611405,0
2008-03-27,12.036,12.173,11.791,11.826,495369,0
2008-03-28,11.835,11.952,11.629,11.731,517510,0
2008-03-31,11.756,11.843,11.477,11.689,438206,0
2008-04-01,11.629,11.918,11.322,11.375,1081980,0
2008-04-02,11.375,11.673,11.308,11.52,774169,0
2008-04-03,11.415,11.537,11.283,11.512,277589,0
2008-04-04,11.545,11.664,11.434,11.638,451211,0
2008-04-07,11.747,12.03,11.586,11.835,439082,0
2008-04-08,11.399,11.791,11.399,11.715,216157,0
2008-04-09,11.715,11.8,11.629,11.68,712956,0
2008-04-10,11.648,11.875,11.593,11.723,356342,0
2008-04-11,11.611,11.656,11.223,11.291,443685,0
2008-04-14,11.274,11.322,11.087,11.206,553525,0
2008-04-15,11.223,11.739,11.223,11.554,1046445,0
2008-04-16,9.3774,10.192,8.2317,8.8179,8460266,0
2008-04-17,8.6394,9.0303,8.1891,8.2146,2928259,0
2008-04-18,8.3588,8.3675,7.9598,8.3335,1724349,0
2008-04-21,8.7328,8.979,8.6052,8.7072,1865850,0
2008-04-22,8.6816,8.8007,8.2146,8.4438,1096023,0
2008-04-23,8.4524,8.4524,8.1636,8.2146,602352,0
2008-04-24,8.1979,8.4187,8.1127,8.3932,714788,0
2008-04-25,8.512,8.6052,8.1636,8.5543,608389,0
2008-04-28,8.5288,8.6565,8.5033,8.5882,481895,0
2008-04-29,8.6052,8.6905,8.4609,8.5374,345056,0
2008-04-30,8.5458,8.7241,8.5288,8.6394,575093,0
2008-05-01,8.6052,9.0389,8.6052,8.9193,572734,0
2008-05-02,8.9703,9.0463,8.8347,8.9276,442794,0
2008-05-05,8.9453,8.9619,8.7754,8.9026,317005,0
2008-05-06,8.8262,8.886,8.6734,8.8179,271810,0
2008-05-07,9.0216,9.864,9.0216,9.4039,1488499,0
2008-05-08,9.4546,9.768,8.8514,8.9961,872419,0
2008-05-09,8.8605,9.1071,8.8605,9.0041,473040,0
2008-05-12,9.0463,9.2339,8.8514,9.1664,382353,0
2008-05-13,9.1664,9.4206,9.1498,9.386,435045,0
2008-05-14,9.386,9.539,9.1994,9.2066,441930,0
2008-05-15,9.1905,9.3537,9.0133,9.336,250373,0
2008-05-16,9.3949,9.547,8.9619,9.0633,357623,0
2008-05-19,9.0389,9.2339,8.9873,9.0389,354357,0
2008-05-20,8.9961,9.0805,8.8692,9.0216,348683,0
2008-05-21,9.0633,9.4206,9.0633,9.2752,542839,0
2008-05-22,9.2752,9.574,9.0041,9.515,446623,0
2008-05-23,9.539,9.539,9.2339,9.4039,328151,0
2008-05-27,9.3949,9.726,9.3949,9.694,233387,0
2008-05-28,9.733,10.032,9.694,9.946,461632,0
2008-05-29,9.897,10.483,9.625,10.068,437095,0
2008-05-30,10.094,10.094,9.856,9.988,529715,0
2008-06-02,9.946,10.05,9.76,9.811,536454,0
2008-06-03,9.873,10.024,9.524,9.718,365559,0
2008-06-04,9.659,9.897,9.625,9.776,315389,0
2008-06-05,9.76,10.007,9.556,9.93,475775,0
2008-06-06,9.897,9.922,9.685,9.685,354191,0
2008-06-09,9.676,9.726,9.4039,9.532,400742,0
2008-06-10,9.4722,9.694,9.3205,9.4722,599004,0
2008-06-11,9.2674,9.4456,8.9961,9.1664,666437,0
2008-06-12,8.9619,9.3205,8.9109,9.0899,512814,0
2008-06-13,9.1664,9.336,9.0805,9.2752,292100,0
2008-06-16,9.2598,9.3205,9.0728,9.225,319860,0
2008-06-17,9.2674,9.4891,9.1498,9.1743,284220,0
2008-06-18,9.1664,9.2164,9.0216,9.0987,206151,0
2008-06-19,9.0987,9.4812,9.0987,9.182,280947,0
2008-06-20,9.1498,9.1994,8.8774,8.9276,941884,0
2008-06-23,8.9619,9.1743,8.8605,9.0463,311058,0
2008-06-24,8.9619,9.3205,8.8774,8.9026,362828,0
2008-06-25,8.9109,9.1664,8.8774,9.0389,395562,0
2008-06-26,8.8942,9.0463,8.8262,8.8605,386614,0
2008-06-27,8.8262,8.9961,8.6988,8.7072,1268198,0
2008-06-30,8.6734,8.8262,8.5882,8.6224,535576,0
2008-07-01,8.5374,8.6394,8.427,8.6052,518698,0
2008-07-02,8.5715,8.5799,8.2652,8.3504,380885,0
2008-07-03,8.3588,8.5629,8.2317,8.4861,253847,0
2008-07-07,8.5203,8.5543,8.1636,8.3164,281529,0
2008-07-08,8.3422,8.6816,8.0618,8.6734,417398,0
2008-07-09,8.6905,8.7158,8.41,8.4438,226356,0
2008-07-10,8.4187,8.6816,8.4187,8.5715,268899,0
2008-07-11,8.4861,8.7754,8.2652,8.758,452772,0
2008-07-14,8.7835,8.9193,8.5374,8.8007,309137,0
2008-07-15,8.6394,9.2164,8.4696,9.0041,812917,0
2008-07-16,9.2164,9.556,8.758,9.3115,911578,0
2008-07-17,9.2164,9.547,8.8179,8.9109,657133,0
2008-07-18,8.8774,9.159,8.7754,8.9961,390762,0
2008-07-21,9.0133,9.2937,8.767,9.0549,249213,0
2008-07-22,9.0133,9.182,8.8774,9.1315,494482,0
2008-07-23,9.0987,9.4376,9.0633,9.3695,481372,0
2008-07-24,9.4127,9.556,9.2937,9.3449,345011,0
2008-07-25,9.4206,9.4812,9.2339,9.3205,355218,0
2008-07-28,9.2752,9.3205,8.9193,9.0633,381986,0
2008-07-29,9.0805,9.4376,9.0463,9.3537,303521,0
2008-07-30,9.4206,9.591,9.3616,9.507,579988,0
2008-07-31,9.4039,9.694,9.2508,9.4039,350720,0
2008-08-01,9.4039,9.4546,9.2066,9.4127,238576,0
2008-08-04,9.4288,9.574,9.1994,9.507,264204,0
2008-08-05,9.6,9.946,9.4812,9.847,532130,0
2008-08-06,9.811,9.811,9.4456,9.4546,443970,0
2008-08-07,9.4376,9.694,9.4376,9.651,419452,0
2008-08-08,9.676,10.016,9.676,9.946,509252,0
2008-08-11,9.963,10.754,9.963,10.704,545784,0
2008-08-12,10.695,11.223,10.601,11.11,729511,0
2008-08-13,11.087,11.375,10.73,11.019,957275,0
2008-08-14,10.941,11.01,10.839,10.9,588912,0
2008-08-15,11.061,11.161,10.491,10.67,637478,0
2008-08-18,10.713,11.061,10.687,10.787,553098,0
2008-08-19,10.695,10.781,10.617,10.762,360104,0
2008-08-20,10.781,11.153,10.73,10.797,360595,0
2008-08-21,10.722,11.034,10.559,10.609,252915,0
2008-08-22,10.678,11.019,10.678,10.857,232917,0
2008-08-25,10.831,10.847,10.593,10.661,261689,0
2008-08-26,10.661,10.713,10.491,10.661,254303,0
2008-08-27,10.644,10.984,10.585,10.883,248136,0
2008-08-28,10.883,10.992,10.781,10.992,350138,0
2008-08-29,10.992,11.256,10.883,11.034,359275,0
2008-09-02,11.136,11.299,10.909,11.052,315856,0
2008-09-03,11.019,11.308,10.644,11.001,321875,0
2008-09-04,10.966,10.966,10.491,10.541,524395,0
2008-09-05,10.541,10.797,10.296,10.559,364619,0
2008-09-08,10.762,10.865,10.568,10.747,438679,0
2008-09-09,10.771,11.052,10.593,10.771,339808,0
2008-09-10,10.924,11.223,10.687,11.019,300356,0
2008-09-11,10.95,11.034,10.661,10.924,602873,0
2008-09-12,10.857,11.247,10.857,10.992,465371,0
2008-09-15,10.892,11.322,10.73,10.738,397628,0
2008-09-16,10.626,11.096,10.55,11.087,693565,0
2008-09-17,10.992,11.187,10.626,10.781,731401,0
2008-09-18,11.001,11.952,11.001,11.339,1886789,0
2008-09-19,11.68,11.892,10.984,11.264,1783891,0
2008-09-22,11.144,11.425,11.07,11.206,354310,0
2008-09-23,11.239,11.537,11.087,11.11,520078,0
2008-09-24,11.103,11.17,10.475,10.491,423765,0
2008-09-25,10.525,10.762,10.508,10.601,339327,0
2008-09-26,10.379,10.831,10.271,10.762,452267,0
2008-09-29,10.644,10.781,10.228,10.371,519913,0
2008-09-30,10.44,10.44,10.007,10.354,537793,0
2008-10-01,10.339,10.423,10.059,10.246,299132,0
2008-10-02,10.183,10.388,9.988,10.016,304883,0
2008-10-03,10.118,10.593,9.881,9.906,360527,0
2008-10-06,9.733,10.254,9.0805,9.608,555263,0
2008-10-07,9.336,9.829,8.8942,8.9276,650190,0
2008-10-08,8.8942,9.1905,8.3845,8.4354,995222,0
2008-10-09,8.5203,8.9453,7.8407,7.8407,881811,0
2008-10-10,7.6964,8.8942,7.3481,8.0788,1354854,0
2008-10-13,8.2741,9.625,8.2741,8.7072,413101,0
2008-10-14,8.9619,9.0463,8.3504,8.5715,480198,0
2008-10-15,7.4586,8.3164,7.1613,7.9257,1301930,0
2008-10-16,7.9683,8.6476,7.705,8.4187,1053553,0
2008-10-17,8.1636,8.7499,8.0278,8.2317,748240,0
2008-10-20,8.3845,8.6648,8.1979,8.6052,396324,0
2008-10-21,8.5374,8.8774,8.5203,8.5543,411560,0
2008-10-22,8.41,8.5458,8.2652,8.41,468099,0
2008-10-23,8.4354,8.8262,7.7558,8.1297,669057,0
2008-10-24,7.62,8.0956,7.3138,7.8749,486633,0
2008-10-27,7.7644,8.2823,7.5267,7.7985,475090,0
2008-10-28,7.8831,8.4861,7.7897,8.4524,531155,0
2008-10-29,8.4861,8.9026,8.0108,8.512,634794,0
2008-10-30,8.7072,9.123,8.6052,9.0463,378290,0
2008-10-31,8.979,9.524,8.9193,9.3774,641137,0
2008-11-03,9.3449,9.3774,9.1143,9.1743,487747,0
2008-11-04,9.386,9.582,8.6305,8.8347,432790,0
2008-11-05,8.8092,8.8092,8.2061,8.2146,604156,0
2008-11-06,8.0702,8.5203,7.705,8.1043,766680,0
2008-11-07,8.1636,8.5458,8.1636,8.4187,442035,0
2008-11-10,8.5715,8.7158,8.0788,8.155,341929,0
2008-11-11,8.1297,8.3588,7.9683,8.0618,319183,0
2008-11-12,7.9683,8.427,7.6708,7.6795,409211,0
2008-11-13,7.6964,8.2652,7.4756,8.2652,523515,0
2008-11-14,8.1891,8.2741,7.7814,7.9088,366097,0
2008-11-17,7.8407,8.223,7.8323,7.9937,251015,0
2008-11-18,7.9937,8.3335,7.8323,8.1466,513859,0
2008-11-19,8.1297,8.376,7.586,7.6031,317715,0
2008-11-20,7.5521,7.7985,7.2632,7.3138,900822,0
2008-11-21,7.62,8.4015,7.4586,8.0446,1238782,0
2008-11-24,7.9426,8.5968,7.9426,8.3248,620275,0
2008-11-25,8.41,8.4354,7.8749,8.2061,582544,0
2008-11-26,8.0702,8.6565,8.0702,8.6394,438394,0
2008-11-28,8.4861,9.0041,8.4861,9.0041,86203,0
2008-12-01,8.8179,8.979,7.8237,7.9257,467492,0
2008-12-02,8.0531,8.4015,7.7558,7.9344,645029,0
2008-12-03,7.7814,8.1127,7.4332,7.9257,759364,0
2008-12-04,7.8749,8.2741,7.6708,7.8323,444095,0
2008-12-05,7.7388,8.3422,7.586,8.257,499997,0
2008-12-08,8.4015,8.5374,8.1381,8.3335,749490,0
2008-12-09,8.2995,8.6224,7.9598,8.0362,405866,0
2008-12-10,8.1127,8.2995,7.9426,8.0189,268605,0
2008-12-11,7.9257,8.0446,7.6539,7.7558,428987,0
2008-12-12,7.6539,8.0956,7.6539,8.0618,839173,0
2008-12-15,8.1212,8.2061,7.6708,7.7814,416743,0
2008-12-16,7.8662,8.3164,7.7558,8.2485,565132,0
2008-12-17,8.155,8.5203,8.1466,8.2823,322461,0
2008-12-18,8.2995,8.6138,8.1979,8.3932,247825,0
2008-12-19,8.6476,8.9453,8.5799,8.7072,847920,0
2008-12-22,8.7072,8.7754,8.2741,8.6305,464031,0
2008-12-23,8.7072,8.886,8.3335,8.4438,324320,0
2008-12-24,8.4696,8.8092,8.427,8.6734,119176,0
2008-12-26,8.7328,8.7754,8.5629,8.758,111008,0
2008-12-29,8.767,8.767,8.4861,8.5715,159063,0
2008-12-30,8.6565,8.9453,8.5799,8.8942,329707,0
2008-12-31,8.9453,9.1994,8.8605,9.0216,419100,0
2009-01-02,9.0549,9.1315,8.8942,8.9961,233773,0
2009-01-05,9.0216,9.0389,8.6648,8.8262,322607,0
2009-01-06,8.9109,9.0633,8.5629,8.8347,286616,0
2009-01-07,8.6988,8.7921,8.3845,8.512,299841,0
2009-01-08,8.512,8.9364,8.4781,8.8692,331095,0
2009-01-09,8.8434,9.0633,8.7072,8.7412,398852,0
2009-01-12,8.7072,9.0463,8.6394,8.9193,337900,0
2009-01-13,8.886,9.0633,8.7754,8.8942,326780,0
2009-01-14,8.758,8.9873,8.6905,8.7241,317791,0
2009-01-15,8.7241,8.8007,8.41,8.7921,733296,0
2009-01-16,8.7072,8.8347,8.2146,8.8092,871595,0
2009-01-20,8.6734,8.8092,8.3504,8.4953,515580,0
2009-01-21,8.5715,8.9619,8.3845,8.9109,426824,0
2009-01-22,8.7241,8.8605,8.4609,8.6816,314743,0
2009-01-23,8.4609,8.758,8.4354,8.6305,316357,0
2009-01-26,8.6734,8.9961,8.6565,8.8434,189334,0
2009-01-27,8.8434,9.1743,8.8092,9.0633,347868,0
2009-01-28,9.1664,9.1664,8.758,8.8092,596123,0
2009-01-29,8.7412,8.7754,8.5629,8.6305,333363,0
2009-01-30,8.7072,8.758,8.5374,8.6734,407302,0
2009-02-02,8.5715,8.7241,8.4354,8.4354,656587,0
2009-02-03,8.5203,8.758,8.3845,8.6648,394826,0
2009-02-04,8.6394,8.7754,8.5458,8.6905,362629,0
2009-02-05,8.6565,8.758,8.5543,8.6905,348756,0
2009-02-06,8.6565,8.9619,8.6565,8.8605,431808,0
2009-02-09,8.8007,9.0303,8.6138,8.8007,165951,0
2009-02-10,8.7754,8.8434,8.1127,8.2485,614064,0
2009-02-11,8.3675,9.3115,8.3675,8.9109,863150,0
2009-02-12,8.7754,9.284,8.6816,8.8514,718274,0
2009-02-13,8.886,9.0463,8.7241,8.767,521328,0
2009-02-17,8.6565,8.8692,8.5543,8.7072,339726,0
2009-02-18,8.8347,9.0133,8.7835,8.8942,544174,0
2009-02-19,8.9619,9.1498,8.7754,8.7921,226176,0
2009-02-20,8.6988,9.182,8.6988,9.0303,376327,0
2009-02-23,9.0549,9.1498,8.7072,8.758,425743,0
2009-02-24,8.8942,8.9961,8.6565,8.9026,413533,0
2009-02-25,8.9193,9.1403,8.7072,8.9193,869442,0
2009-02-26,8.9619,9.123,8.6734,8.7158,832278,0
2009-02-27,8.6394,8.8262,8.4953,8.7072,609528,0
2009-03-02,8.6224,8.6816,8.4015,8.4187,656673,0
2009-03-03,8.5203,8.7499,8.4609,8.5203,960407,0
2009-03-04,8.6305,8.7241,8.512,8.5968,335633,0
2009-03-05,8.4696,8.5882,8.291,8.3504,740625,0
2009-03-06,8.3932,8.512,8.2317,8.4354,445643,0
2009-03-09,8.3335,8.376,7.9937,8.0446,398319,0
2009-03-10,8.1891,8.2146,8.0108,8.1381,687880,0
2009-03-11,8.1636,8.2995,7.9257,7.9937,455806,0
2009-03-12,7.9344,8.2485,7.8237,8.1979,531278,0
2009-03-13,8.1979,8.3845,8.0278,8.1979,316841,0
2009-03-16,8.2317,8.376,8.0278,8.0871,343755,0
2009-03-17,8.0618,8.2741,8.0618,8.2652,413842,0
2009-03-18,8.2652,8.6476,8.2485,8.5799,430304,0
2009-03-19,8.6565,8.6565,8.5203,8.5458,276104,0
2009-03-20,8.6224,8.9109,8.5288,8.7072,623254,0
2009-03-23,8.886,9.0633,8.758,9.0463,537476,0
2009-03-24,8.9026,8.9453,8.512,8.5374,540125,0
2009-03-25,8.6224,8.7328,8.2995,8.5882,399263,0
2009-03-26,8.6734,8.8347,8.5799,8.7921,458552,0
2009-03-27,8.758,8.8347,8.41,8.427,617843,0
2009-03-30,8.2146,8.5033,8.0956,8.4861,449282,0
2009-03-31,8.6052,8.7072,8.2397,8.4781,1141603,0
2009-04-01,8.3675,8.4609,8.1127,8.3248,548144,0
2009-04-02,8.5203,8.8942,8.4354,8.8179,583813,0
2009-04-03,8.8262,8.8262,8.6224,8.8262,482687,0
2009-04-06,8.6988,8.8007,8.512,8.6905,193637,0
2009-04-07,8.5543,8.7241,8.5543,8.6052,319091,0
2009-04-08,8.6394,8.7835,8.6138,8.7754,197369,0
2009-04-09,8.8262,9.123,8.7412,9.0899,352929,0
2009-04-13,8.9109,9.1315,8.8942,9.0216,322006,0
2009-04-14,8.9193,9.0805,8.8514,9.0133,258708,0
2009-04-15,9.0633,10.754,9.0633,9.847,2046074,0
2009-04-16,9.988,10.192,9.625,10.168,1189068,0
2009-04-17,10.192,10.305,9.897,9.946,750543,0
2009-04-20,9.811,9.963,9.768,9.847,407960,0
2009-04-21,9.786,10.041,9.742,10.024,527869,0
2009-04-22,9.915,10.371,9.838,10.102,680275,0
2009-04-23,10.032,10.192,9.76,10.016,319844,0
2009-04-24,10.076,10.254,9.988,10.032,517669,0
2009-04-27,9.881,10.254,9.794,10.094,429053,0
2009-04-28,10.032,10.406,10.016,10.219,587293,0
2009-04-29,10.271,10.458,10.168,10.21,597723,0
2009-04-30,10.254,10.296,10.016,10.126,1076502,0
2009-05-01,9.915,10.287,9.915,10.16,591389,0
2009-05-04,10.262,10.296,10.085,10.237,545509,0
2009-05-05,9.915,10.296,9.915,10.262,618695,0
2009-05-06,10.354,10.449,10.059,10.142,359213,0
2009-05-07,10.271,10.287,9.856,9.946,381819,0
2009-05-08,10.102,10.219,9.881,10.085,353469,0
2009-05-11,9.937,10.094,9.82,10.024,348065,0
2009-05-12,10.322,10.322,9.864,9.988,302509,0
2009-05-13,9.881,9.946,9.694,9.794,316664,0
2009-05-14,9.873,10.016,9.625,9.946,850568,0
2009-05-15,9.93,10.059,9.694,9.726,329161,0
2009-05-18,9.847,9.946,9.726,9.946,287723,0
2009-05-19,9.979,9.979,9.794,9.897,317600,0
2009-05-20,9.937,9.979,9.71,9.726,420093,0
2009-05-21,9.625,9.856,9.608,9.718,270229,0
2009-05-22,9.751,9.881,9.574,9.591,192427,0
2009-05-26,9.608,10.322,9.4376,10.168,496455,0
2009-05-27,10.126,10.364,10.068,10.118,427708,0
2009-05-28,10.168,10.168,9.76,9.998,295076,0
2009-05-29,9.998,10.183,9.76,9.897,579219,0
2009-06-01,10.094,10.593,10.094,10.491,526118,0
2009-06-02,10.406,10.831,10.346,10.822,631916,0
2009-06-03,10.695,10.892,10.617,10.892,217685,0
2009-06-04,10.916,11.061,10.771,11.052,351036,0
2009-06-05,11.061,11.17,10.797,10.847,333971,0
2009-06-08,10.762,10.984,10.593,10.661,292025,0
2009-06-09,10.747,10.9,10.491,10.559,330130,0
2009-06-10,10.678,10.73,10.246,10.406,411643,0
2009-06-11,10.475,10.609,10.388,10.406,217229,0
2009-06-12,10.354,10.458,10.118,10.201,445355,0
2009-06-15,10.05,10.134,9.915,10.126,231022,0
2009-06-16,10.142,10.271,9.998,10.041,210469,0
2009-06-17,10.016,10.678,9.963,10.559,420597,0
2009-06-18,10.516,10.966,10.449,10.883,303699,0
2009-06-19,11.019,11.034,10.559,10.568,524926,0
2009-06-22,10.601,10.678,10.354,10.354,267423,0
2009-06-23,10.458,10.568,10.371,10.371,233585,0
2009-06-24,10.458,10.593,10.406,10.559,323059,0
2009-06-25,10.578,10.883,10.559,10.847,273471,0
2009-06-26,10.747,10.781,10.305,10.458,1463609,0
2009-06-29,10.475,10.601,10.371,10.449,306867,0
2009-06-30,10.491,10.534,10.085,10.126,770489,0
2009-07-01,10.228,10.559,10.168,10.525,518942,0
2009-07-02,10.371,10.585,10.151,10.168,536547,0
2009-07-06,10.192,10.388,10.024,10.151,399416,0
2009-07-07,10.183,10.254,9.963,9.963,250715,0
2009-07-08,10.041,10.219,9.864,9.998,263729,0
2009-07-09,10.076,10.076,9.864,9.873,219740,0
2009-07-10,9.847,10.068,9.776,9.881,214245,0
2009-07-13,9.889,10.228,9.676,10.168,446317,0
2009-07-14,10.142,10.388,10.142,10.339,247653,0
2009-07-15,10.44,10.601,10.134,10.559,534300,0
2009-07-16,10.475,10.73,10.041,10.704,335744,0
2009-07-17,10.722,10.762,10.508,10.73,302822,0
2009-07-20,10.762,10.762,10.475,10.713,374532,0
2009-07-21,10.771,10.839,10.609,10.771,205114,0
2009-07-22,10.704,11.001,10.458,10.73,215213,0
2009-07-23,10.687,10.975,10.516,10.804,332154,0
2009-07-24,10.754,10.847,10.626,10.762,170150,0
2009-07-27,10.713,10.839,10.601,10.762,250312,0
2009-07-28,10.722,10.804,10.568,10.695,269910,0
2009-07-29,10.578,10.678,10.508,10.609,679741,0
2009-07-30,10.626,10.916,10.525,10.839,500048,0
2009-07-31,10.762,10.857,10.568,10.578,278799,0
2009-08-03,10.617,10.617,10.219,10.388,368229,0
2009-08-04,10.346,10.559,10.305,10.339,195961,0
2009-08-05,10.379,10.388,9.93,9.955,787623,0
2009-08-06,10.032,10.201,9.93,9.946,594172,0
2009-08-07,10.126,10.201,10.016,10.041,493454,0
2009-08-10,9.946,10.041,9.881,9.915,267099,0
2009-08-11,9.897,10.007,9.742,9.881,880751,0
2009-08-12,9.915,10.322,9.915,10.201,339760,0
2009-08-13,10.271,10.322,10.118,10.21,182764,0
2009-08-14,10.219,10.246,9.897,10.032,227174,0
2009-08-17,9.906,10.024,9.856,9.897,127898,0
2009-08-18,9.922,9.998,9.776,9.915,241808,0
2009-08-19,9.873,10.102,9.856,10.094,137503,0
2009-08-20,10.041,10.102,9.937,10.085,180006,0
2009-08-21,10.219,10.483,9.972,10.458,377719,0
2009-08-24,10.449,10.475,10.254,10.331,171169,0
2009-08-25,10.406,10.415,10.219,10.271,248558,0
2009-08-26,10.228,10.305,10.094,10.16,300283,0
2009-08-27,10.201,10.219,9.946,10.168,309004,0
2009-08-28,10.219,10.246,9.979,10.007,169385,0
2009-08-31,9.897,10.094,9.856,10.016,593897,0
2009-09-01,9.906,10.183,9.856,9.988,577119,0
2009-09-02,9.998,10.059,9.922,9.937,487738,0
2009-09-03,9.955,9.979,9.794,9.915,193711,0
2009-09-04,9.922,10.032,9.768,10.016,251484,0
2009-09-08,10.032,10.032,9.794,9.979,242236,0
2009-09-09,9.998,10.237,9.906,10.151,231772,0
2009-09-10,10.118,10.168,10.016,10.118,119106,0
2009-09-11,10.102,10.151,10.016,10.024,91478,0
2009-09-14,9.979,10.085,9.93,9.979,157725,0
2009-09-15,10.016,10.118,9.915,10.102,241966,0
2009-09-16,10.102,10.11,9.915,9.946,256008,0
2009-09-17,9.963,10.134,9.915,10.05,204719,0
2009-09-18,10.059,10.151,10.024,10.068,406248,0
2009-09-21,9.988,10.134,9.979,10.076,145730,0
2009-09-22,10.134,10.177,9.963,9.972,117947,0
2009-09-23,9.998,10.219,9.881,10.068,216565,0
2009-09-24,10.11,10.118,9.946,10.094,200359,0
2009-09-25,10.032,10.168,9.963,10.068,138322,0
2009-09-28,10.134,10.423,9.979,10.354,275677,0
2009-09-29,10.354,10.525,10.254,10.354,235155,0
2009-09-30,10.331,10.491,10.05,10.397,462525,0
2009-10-01,10.371,10.371,10.126,10.254,278223,0
2009-10-02,10.183,10.371,10.183,10.254,275431,0
2009-10-05,10.271,10.406,10.168,10.228,302265,0
2009-10-06,10.322,10.44,10.228,10.44,178389,0
2009-10-07,10.371,10.406,10.287,10.305,161606,0
2009-10-08,10.346,10.516,10.305,10.305,454292,0
2009-10-09,10.388,10.67,10.339,10.617,501046,0
2009-10-12,10.626,10.813,10.626,10.713,304226,0
2009-10-13,10.73,10.73,10.483,10.626,167535,0
2009-10-14,10.781,11.892,10.781,11.593,1182801,0
2009-10-15,11.537,11.747,11.537,11.731,429997,0
2009-10-16,11.689,11.723,11.537,11.664,478630,0
2009-10-19,11.731,11.977,11.673,11.96,505975,0
2009-10-20,11.935,11.935,11.611,11.747,372427,0
2009-10-21,11.656,11.656,11.291,11.322,679273,0
2009-10-22,11.339,11.477,11.087,11.477,369174,0
2009-10-23,11.477,11.494,11.01,11.118,508490,0
2009-10-26,11.161,11.256,11.001,11.019,564777,0
2009-10-27,11.087,11.322,10.992,11.308,587783,0
2009-10-28,11.308,11.331,11.11,11.118,401692,0
2009-10-29,11.239,11.331,11.118,11.206,357209,0
2009-10-30,11.153,11.247,10.992,11.187,480814,0
2009-11-02,11.274,11.322,10.804,11.026,366898,0
2009-11-03,10.916,11.001,10.831,11.001,194434,0
2009-11-04,11.087,11.118,10.892,10.916,253292,0
2009-11-05,10.984,11.239,10.892,11.223,265999,0
2009-11-06,11.136,11.308,11.07,11.161,171693,0
2009-11-09,11.283,11.339,11.17,11.331,189064,0
2009-11-10,11.247,11.392,11.247,11.331,206478,0
2009-11-11,11.443,11.486,11.256,11.425,188853,0
2009-11-12,11.375,11.586,11.087,11.11,277467,0
2009-11-13,11.179,11.407,11.052,11.256,137954,0
2009-11-16,11.366,11.698,11.07,11.611,175268,0
2009-11-17,11.528,11.698,11.486,11.611,69137,0
2009-11-18,11.629,11.629,11.469,11.578,70669,0
2009-11-19,11.477,11.477,11.118,11.196,180280,0
2009-11-20,11.161,11.256,11.161,11.187,149941,0
2009-11-23,11.357,11.62,11.256,11.415,184709,0
2009-11-24,11.46,11.494,11.274,11.443,117364,0
2009-11-25,11.452,11.52,11.316,11.316,111011,0
2009-11-27,10.992,11.256,10.975,10.975,118302,0
2009-11-30,10.966,11.196,10.678,11.153,496856,0
2009-12-01,11.136,11.256,11.103,11.144,182251,0
2009-12-02,11.153,11.425,11.136,11.17,195066,0
2009-12-03,11.239,11.308,11.019,11.052,183369,0
2009-12-04,11.264,11.486,11.206,11.357,328943,0
2009-12-07,11.322,11.578,11.322,11.569,180914,0
2009-12-08,11.46,11.664,11.399,11.452,324347,0
2009-12-09,11.425,11.443,11.153,11.322,400451,0
2009-12-10,11.399,11.46,11.291,11.392,166245,0
2009-12-11,11.407,11.562,11.384,11.528,112098,0
2009-12-14,11.578,11.817,11.494,11.817,212331,0
2009-12-15,11.747,11.918,11.593,11.835,328571,0
2009-12-16,11.943,12.036,11.817,11.943,259141,0
2009-12-17,11.884,11.918,11.648,11.68,159153,0
2009-12-18,11.783,11.918,11.638,11.826,759530,0
2009-12-21,11.9,12.258,11.858,12.08,209366,0
2009-12-22,12.132,12.258,12.022,12.098,141376,0
2009-12-23,12.155,12.295,11.986,12.258,157781,0
2009-12-24,12.258,12.377,12.24,12.342,90496,0
2009-12-28,12.4,12.445,12.285,12.334,162519,0
2009-12-29,12.392,12.463,12.327,12.359,126261,0
2009-12-30,12.342,12.436,12.207,12.327,158119,0
2009-12-31,12.359,12.427,12.146,12.155,250707,0
2010-01-04,12.173,12.312,11.952,12.064,479322,0
2010-01-05,12.022,12.463,11.918,12.122,414125,0
2010-01-06,12.08,12.719,12.08,12.368,525709,0
2010-01-07,12.327,12.547,12.122,12.436,140702,0
2010-01-08,12.377,12.632,12.32,12.547,286521,0
2010-01-11,12.564,12.589,12.276,12.295,268325,0
2010-01-12,12.258,12.471,12.215,12.276,290057,0
2010-01-13,12.334,12.436,12.295,12.35,228950,0
2010-01-14,12.359,12.623,12.303,12.48,232262,0
2010-01-15,12.54,12.564,12.231,12.454,327570,0
2010-01-19,12.436,12.64,12.436,12.514,400044,0
2010-01-20,12.392,12.497,12.036,12.24,274704,0
2010-01-21,12.223,12.4,12.14,12.173,343129,0
2010-01-22,12.14,12.409,12.013,12.064,222293,0
2010-01-25,12.107,12.107,11.892,12.013,232480,0
2010-01-26,12.004,12.155,11.884,11.892,306997,0
2010-01-27,11.783,12.013,11.698,12.004,334270,0
2010-01-28,11.986,12.045,11.664,11.747,324061,0
2010-01-29,11.817,11.952,11.611,11.611,380640,0
2010-02-01,11.648,11.969,11.648,11.858,184529,0
2010-02-02,11.835,12.064,11.8,12.03,315715,0
2010-02-03,11.952,12.054,11.8,11.986,206985,0
2010-02-04,11.935,12.036,11.698,11.723,284706,0
2010-02-05,11.708,11.918,11.638,11.9,300703,0
2010-02-08,11.935,11.986,11.8,11.9,201824,0
2010-02-09,12.054,12.089,11.817,12.054,235908,0
2010-02-10,11.986,12.377,11.96,12.181,391026,0
2010-02-11,12.114,12.342,12.107,12.303,264018,0
2010-02-12,12.223,12.342,12.173,12.327,399061,0
2010-02-16,12.35,12.392,12.19,12.312,246097,0
2010-02-17,12.377,12.409,12.215,12.386,142697,0
2010-02-18,12.359,12.514,12.312,12.497,161021,0
2010-02-19,12.507,12.58,12.114,12.507,433330,0
2010-02-22,12.514,12.514,12.392,12.418,174377,0
2010-02-23,12.445,12.48,12.295,12.35,364010,0
2010-02-24,12.359,12.58,12.359,12.48,191429,0
2010-02-25,12.312,12.445,12.295,12.409,286967,0
2010-02-26,12.4,12.445,12.295,12.436,902283,0
2010-03-01,12.463,12.76,12.436,12.666,254682,0
2010-03-02,12.649,12.751,12.614,12.751,132720,0
2010-03-03,12.8,12.905,12.719,12.719,258353,0
2010-03-04,12.784,12.784,12.64,12.751,125224,0
2010-03-05,12.835,12.905,12.7,12.744,311657,0
2010-03-08,12.776,12.8,12.666,12.674,229926,0
2010-03-09,12.632,12.726,12.571,12.614,184506,0
2010-03-10,12.58,12.751,12.471,12.514,264317,0
2010-03-11,12.427,12.556,12.386,12.531,217831,0
2010-03-12,12.571,12.571,12.409,12.463,209742,0
2010-03-15,12.427,12.54,12.418,12.514,309383,0
2010-03-16,12.514,12.649,12.445,12.556,286613,0
2010-03-17,12.547,12.674,12.547,12.596,206884,0
2010-03-18,12.623,12.649,12.514,12.571,364870,0
2010-03-19,12.649,12.649,12.392,12.418,326766,0
2010-03-22,12.377,12.507,12.359,12.409,498000,0
2010-03-23,12.377,12.649,12.342,12.614,177453,0
2010-03-24,12.589,12.632,12.463,12.54,172963,0
2010-03-25,12.614,12.862,12.48,12.683,297470,0
2010-03-26,12.76,12.871,12.605,12.623,326020,0
2010-03-29,12.683,12.76,12.58,12.683,148127,0
2010-03-30,12.719,12.809,12.614,12.735,174062,0
2010-03-31,12.666,12.784,12.666,12.709,304872,0
2010-04-01,12.709,12.853,12.7,12.767,204282,0
2010-04-05,12.792,12.987,12.776,12.946,169375,0
2010-04-06,12.843,12.971,12.843,12.862,184751,0
2010-04-07,12.826,13.108,12.285,13.004,301753,0
2010-04-08,13.022,13.217,13.004,13.004,197979,0
2010-04-09,12.987,13.108,12.954,13.049,154521,0
2010-04-12,13.031,13.193,12.946,13.066,211867,0
2010-04-13,13.074,13.226,13.022,13.209,226037,0
2010-04-14,12.887,13.04,12.445,12.514,1594609,0
2010-04-15,12.507,12.784,12.173,12.666,774351,0
2010-04-16,12.666,12.767,12.359,12.377,741693,0
2010-04-19,12.377,12.392,12.215,12.295,514633,0
2010-04-20,12.303,12.454,12.276,12.418,610433,0
2010-04-21,12.368,12.4,12.19,12.342,357155,0
2010-04-22,12.258,12.445,12.231,12.4,373025,0
2010-04-23,12.381,12.449,12.279,12.449,374577,0
2010-04-26,12.463,12.564,12.377,12.377,190746,0
2010-04-27,12.368,12.489,12.24,12.276,308845,0
2010-04-28,12.285,12.409,12.08,12.312,522227,0
2010-04-29,12.342,12.4,12.064,12.377,477599,0
2010-04-30,12.377,12.427,12.173,12.173,409764,0
2010-05-03,12.258,12.312,12.107,12.231,367621,0
2010-05-04,12.114,12.173,11.868,12.122,306285,0
2010-05-05,12.036,12.215,11.977,12.004,213657,0
2010-05-06,11.952,12.089,11.187,11.773,479796,0
2010-05-07,11.715,11.935,11.578,11.664,459184,0
2010-05-10,12.089,12.155,11.909,12.064,422610,0
2010-05-11,11.977,12.173,11.977,12.064,266367,0
2010-05-12,12.08,12.285,12.036,12.258,396619,0
2010-05-13,12.258,12.386,12.173,12.249,289071,0
2010-05-14,12.207,12.327,12.164,12.327,317835,0
2010-05-17,12.342,12.427,12.022,12.427,270184,0
2010-05-18,12.454,12.471,12.155,12.173,151831,0
2010-05-19,12.155,12.463,12.064,12.409,314454,0
2010-05-20,12.181,12.181,11.434,11.46,422693,0
2010-05-21,11.339,11.611,11.239,11.545,566679,0
2010-05-24,11.545,11.611,11.407,11.443,215004,0
2010-05-25,11.17,11.299,11.034,11.179,344867,0
2010-05-26,11.196,11.339,11.043,11.07,758920,0
2010-05-27,11.274,11.486,11.144,11.452,294522,0
2010-05-28,11.407,11.545,11.274,11.392,296104,0
2010-06-01,11.274,11.593,11.274,11.308,502922,0
2010-06-02,11.322,11.708,11.196,11.638,352722,0
2010-06-03,11.68,11.8,11.611,11.698,219565,0
2010-06-04,11.494,11.545,11.136,11.17,279963,0
2010-06-07,11.196,11.247,10.95,10.958,201673,0
2010-06-08,10.966,11.052,10.797,10.933,167723,0
2010-06-09,10.992,11.043,10.787,10.831,288715,0
2010-06-10,10.958,11.052,10.831,11.026,271738,0
2010-06-11,10.892,11.264,10.762,11.256,481627,0
2010-06-14,11.322,11.407,11.103,11.118,233997,0
2010-06-15,11.127,11.392,11.087,11.366,313577,0
2010-06-16,11.256,11.562,11.256,11.443,179754,0
2010-06-17,11.494,11.494,11.316,11.407,151672,0
2010-06-18,11.425,11.545,11.339,11.375,453015,0
2010-06-21,11.545,11.545,11.187,11.256,138473,0
2010-06-22,11.283,11.46,11.07,11.07,185921,0
2010-06-23,11.026,11.118,10.933,10.975,257238,0
2010-06-24,10.874,11.034,10.797,10.822,312840,0
2010-06-25,10.883,11.161,10.781,11.043,625541,0
2010-06-28,11.052,11.206,10.9,11.096,179465,0
2010-06-29,10.857,10.941,10.593,10.67,365531,0
2010-06-30,10.701,10.854,10.605,10.726,394084,0
2010-07-01,10.713,10.865,10.423,10.644,285867,0
2010-07-02,10.747,10.883,10.508,10.804,342454,0
2010-07-06,10.924,10.984,10.508,10.541,288868,0
2010-07-07,10.593,10.831,10.516,10.797,268802,0
2010-07-08,10.916,10.975,10.813,10.975,152680,0
2010-07-09,10.984,11.087,10.916,11.07,142149,0
2010-07-12,11.034,11.322,10.992,11.043,336922,0
2010-07-13,11.223,11.469,11.153,11.443,381788,0
2010-07-14,11.434,12.564,11.399,12.547,991752,0
2010-07-15,12.531,12.596,12.207,12.427,634862,0
2010-07-16,12.312,12.392,12.155,12.312,594584,0
2010-07-19,12.32,12.589,12.258,12.392,786867,0
2010-07-20,12.295,12.719,12.173,12.709,468225,0
2010-07-21,12.589,12.614,12.342,12.35,283948,0
2010-07-22,12.547,12.709,12.258,12.564,351575,0
2010-07-23,12.445,12.7,12.436,12.692,387245,0
2010-07-26,12.751,13.083,12.614,13.074,300394,0
2010-07-27,13.108,13.414,12.996,13.26,396879,0
2010-07-28,13.193,13.303,12.835,12.853,364355,0
2010-07-29,13.004,13.004,12.514,12.666,442780,0
2010-07-30,12.471,12.905,12.463,12.649,244037,0
2010-08-02,12.887,12.996,12.632,12.871,273296,0
2010-08-03,12.853,12.963,12.623,12.632,194442,0
2010-08-04,12.658,12.871,12.658,12.735,166571,0
2010-08-05,12.632,12.776,12.471,12.531,195071,0
2010-08-06,12.48,12.58,12.312,12.471,454652,0
2010-08-09,12.489,12.489,12.386,12.463,847614,0
2010-08-10,12.303,12.409,12.207,12.24,697371,0
2010-08-11,12.098,12.098,11.9,11.926,495620,0
2010-08-12,11.715,11.858,11.664,11.791,392672,0
2010-08-13,11.715,11.9,11.578,11.783,317645,0
2010-08-16,11.756,11.935,11.664,11.765,327043,0
2010-08-17,11.9,12.03,11.747,11.969,292693,0
2010-08-18,11.918,12.036,11.8,11.926,184778,0
2010-08-19,11.884,11.969,11.494,11.602,313028,0
2010-08-20,11.648,11.969,11.648,11.85,591077,0
2010-08-23,11.986,12.054,11.715,11.747,407582,0
2010-08-24,11.648,11.723,11.528,11.528,342139,0
2010-08-25,11.477,11.765,11.384,11.723,220725,0
2010-08-26,11.8,11.868,11.68,11.731,185259,0
2010-08-27,11.868,12.122,11.731,12.064,322485,0
2010-08-30,12.045,12.098,11.765,11.765,267614,0
2010-08-31,11.744,12.046,11.714,11.744,491830,0
2010-09-01,11.884,12.327,11.858,12.312,326903,0
2010-09-02,12.249,12.497,12.197,12.454,374714,0
2010-09-03,12.564,12.7,12.342,12.454,350867,0
2010-09-07,12.463,12.489,12.32,12.342,219716,0
2010-09-08,12.409,12.531,12.392,12.463,243590,0
2010-09-09,12.596,12.683,12.436,12.547,175742,0
2010-09-10,12.48,12.683,12.48,12.58,224363,0
2010-09-13,12.735,12.896,12.674,12.853,267888,0
2010-09-14,12.853,12.987,12.784,12.809,165054,0
2010-09-15,12.792,12.996,12.683,12.954,198393,0
2010-09-16,12.939,12.946,12.658,12.826,146250,0
2010-09-17,12.971,13.056,12.76,13.022,476917,0
2010-09-20,13.092,13.235,12.954,13.226,553180,0
2010-09-21,13.26,13.26,13.022,13.022,392087,0
2010-09-22,12.954,13.209,12.954,13.022,372197,0
2010-09-23,12.939,13.056,12.751,12.76,214037,0
2010-09-24,12.963,12.996,12.871,12.954,319861,0
2010-09-27,12.954,13.004,12.835,12.987,236271,0
2010-09-28,13.049,13.049,12.767,12.939,398584,0
2010-09-29,12.853,12.979,12.835,12.954,329075,0
2010-09-30,13.074,13.092,12.817,12.905,437880,0
2010-10-01,13.04,13.056,12.826,13.004,311263,0
2010-10-04,13.004,13.074,12.835,12.905,241320,0
2010-10-05,13.066,13.38,12.971,13.328,238294,0
2010-10-06,13.328,13.464,13.328,13.431,321461,0
2010-10-07,13.548,13.575,13.397,13.533,416733,0
2010-10-08,13.575,13.889,13.345,13.728,292644,0
2010-10-11,13.677,13.828,13.608,13.737,231145,0
2010-10-12,13.65,13.906,13.565,13.863,254609,0
2010-10-13,14.01,14.484,14.01,14.049,733832,0
2010-10-14,14.076,14.127,13.838,13.941,554974,0
2010-10-15,14.145,14.255,13.819,13.828,672085,0
2010-10-18,13.906,13.984,13.819,13.889,270651,0
2010-10-19,13.77,14.032,13.705,13.819,401750,0
2010-10-20,13.811,13.898,13.556,13.575,348175,0
2010-10-21,13.677,13.787,13.421,13.601,366261,0
2010-10-22,13.601,13.746,13.499,13.737,246955,0
2010-10-25,13.871,13.871,13.533,13.584,353609,0
2010-10-26,13.548,13.641,13.354,13.447,448761,0
2010-10-27,13.372,13.508,13.235,13.464,365396,0
2010-10-28,13.601,13.659,13.464,13.533,264776,0
2010-10-29,13.519,13.664,13.5,13.612,192923,0
2010-11-01,13.686,13.753,13.404,13.499,229931,0
2010-11-02,13.668,13.871,13.634,13.871,280939,0
2010-11-03,13.871,13.906,13.686,13.828,291331,0
2010-11-04,13.993,14.127,13.924,14.04,340680,0
2010-11-05,14.109,14.186,13.966,14.01,303316,0
2010-11-08,14.016,14.058,13.855,13.948,218403,0
2010-11-09,14.01,14.01,13.787,13.846,253726,0
2010-11-10,13.889,14.076,13.787,14.076,285975,0
2010-11-11,13.957,14.01,13.855,13.871,247858,0
2010-11-12,13.728,13.78,13.593,13.634,252947,0
2010-11-15,13.65,13.846,13.404,13.641,369773,0
2010-11-16,13.601,13.695,13.38,13.439,408746,0
2010-11-17,13.421,13.508,13.278,13.295,289471,0
2010-11-18,13.472,13.533,13.252,13.32,398056,0
2010-11-19,13.337,13.38,13.184,13.32,283048,0
2010-11-22,13.252,13.421,13.252,13.38,297750,0
2010-11-23,13.286,13.295,13.1,13.286,332565,0
2010-11-24,13.328,13.48,13.286,13.447,380724,0
2010-11-26,13.389,13.456,13.311,13.421,107605,0
2010-11-29,13.337,13.593,13.209,13.565,277163,0
2010-11-30,13.477,13.572,13.323,13.53,361198,0
2010-12-01,13.593,13.695,13.525,13.668,542857,0
2010-12-02,13.705,13.796,13.541,13.686,432876,0
2010-12-03,13.659,13.838,13.634,13.787,302220,0
2010-12-06,13.804,14.058,13.762,13.906,471904,0
2010-12-07,14.076,14.101,13.819,13.88,296328,0
2010-12-08,13.811,13.984,13.78,13.804,213301,0
2010-12-09,13.915,13.966,13.593,13.624,334757,0
2010-12-10,13.72,13.863,13.593,13.819,317179,0
2010-12-13,13.804,13.957,13.796,13.811,305643,0
2010-12-14,13.863,13.975,13.811,13.889,260947,0
2010-12-15,13.889,14.109,13.855,13.898,367613,0
2010-12-16,13.906,14.049,13.846,14.049,363653,0
2010-12-17,14.016,14.162,13.889,14.092,613766,0
2010-12-20,14.024,14.118,13.838,13.863,349341,0
2010-12-21,13.906,14.032,13.686,13.728,379295,0
2010-12-22,13.746,13.855,13.584,13.601,328436,0
2010-12-23,13.65,13.915,13.508,13.796,227472,0
2010-12-27,13.746,14.032,13.746,13.975,164441,0
2010-12-28,14.024,14.024,13.819,13.966,289695,0
2010-12-29,13.967,14.017,13.924,13.995,233336,0
2010-12-30,14.026,14.121,13.986,14.042,252046,0
2010-12-31,14.011,14.088,13.816,13.816,271346,0
2011-01-03,13.957,14.058,13.508,13.957,343945,0
2011-01-04,13.957,14.049,13.414,13.624,591764,0
2011-01-05,13.593,13.915,13.584,13.804,420285,0
2011-01-06,13.828,13.846,13.548,13.686,384537,0
2011-01-07,13.746,13.746,13.345,13.525,353964,0
2011-01-10,13.499,13.499,13.193,13.421,318542,0
2011-01-11,13.556,13.677,13.431,13.593,255209,0
2011-01-12,13.728,13.846,13.624,13.746,222810,0
2011-01-13,13.787,13.915,13.72,13.819,319423,0
2011-01-14,13.77,13.871,13.753,13.846,268879,0
2011-01-18,13.753,13.941,13.695,13.924,184776,0
2011-01-19,13.88,13.966,13.565,13.601,236262,0
2011-01-20,13.508,13.65,13.421,13.456,268259,0
2011-01-21,13.499,13.548,13.26,13.295,285504,0
2011-01-24,13.345,13.472,13.235,13.447,285797,0
2011-01-25,13.345,13.508,13.345,13.508,287632,0
2011-01-26,13.541,13.898,13.456,13.746,331598,0
2011-01-27,13.804,13.804,13.517,13.668,213715,0
2011-01-28,13.677,13.737,13.345,13.421,321990,0
2011-01-31,13.521,13.641,13.354,13.459,331873,0
2011-02-01,13.584,13.695,13.311,13.686,434885,0
2011-02-02,13.641,13.762,13.601,13.705,146633,0
2011-02-03,13.728,13.811,13.624,13.811,201182,0
2011-02-04,13.819,14.049,13.705,14.04,435746,0
2011-02-07,14.127,14.602,14.076,14.577,352431,0
2011-02-08,14.584,14.933,14.441,14.653,313382,0
2011-02-09,14.584,14.841,14.484,14.78,500019,0
2011-02-10,14.754,14.985,14.697,14.908,538407,0
2011-02-11,14.815,15.012,14.662,15.012,260747,0
2011-02-14,15.045,15.078,14.78,14.875,324881,0
2011-02-15,14.875,14.875,14.494,14.526,428520,0
2011-02-16,14.611,14.707,14.559,14.653,381366,0
2011-02-18,14.841,14.908,14.772,14.875,163554,0
2011-02-22,14.841,15.012,14.689,14.892,415322,0
2011-02-23,14.908,15.018,14.467,14.52,296925,0
2011-02-24,14.534,14.763,14.534,14.746,442295,0
2011-02-25,14.739,14.995,14.653,14.995,295457,0
2011-02-28,15.081,15.34,14.934,15.098,343469,0
2011-03-01,15.184,15.235,14.807,14.833,244562,0
2011-03-02,14.798,14.995,14.511,14.807,387726,0
2011-03-03,14.976,15.095,14.772,15.027,316010,0
2011-03-04,15.012,15.012,14.644,14.918,275654,0
2011-03-07,14.866,14.942,14.577,14.789,241524,0
2011-03-08,14.754,15.172,14.503,15.12,268605,0
2011-03-09,15.018,15.164,14.849,14.866,314824,0
2011-03-10,14.689,14.707,14.467,14.628,394043,0
2011-03-11,14.644,14.731,14.348,14.511,294281,0
2011-03-14,14.356,14.636,14.289,14.467,240962,0
2011-03-15,14.136,14.534,14.136,14.424,439562,0
2011-03-16,14.356,14.511,14.229,14.314,371499,0
2011-03-17,14.557,14.618,14.198,14.207,250473,0
2011-03-18,14.305,14.441,14.084,14.441,520846,0
2011-03-21,14.511,14.671,14.356,14.458,1002980,0
2011-03-22,14.458,14.671,14.458,14.662,242018,0
2011-03-23,14.671,14.731,14.467,14.689,204357,0
2011-03-24,14.789,14.789,14.568,14.689,184252,0
2011-03-25,14.754,14.988,14.706,14.833,227923,0
2011-03-28,14.849,14.933,14.724,14.772,210869,0
2011-03-29,14.807,14.95,14.739,14.841,246003,0
2011-03-30,14.857,14.942,14.689,14.731,310612,0
2011-03-31,14.84,14.935,14.76,14.927,315047,0
2011-04-01,14.997,15.176,14.944,15.03,332829,0
2011-04-04,15.189,15.247,15.095,15.155,329168,0
2011-04-05,15.176,15.375,15.064,15.227,243389,0
2011-04-06,15.334,15.588,15.334,15.521,301026,0
2011-04-07,15.56,15.603,15.304,15.304,312242,0
2011-04-08,15.449,15.449,15.159,15.244,326380,0
2011-04-11,15.232,15.334,15.095,15.334,352309,0
2011-04-12,15.227,15.366,15.081,15.304,312917,0
2011-04-13,15.056,15.422,14.661,14.893,824221,0
2011-04-14,14.73,14.885,14.464,14.876,414154,0
2011-04-15,14.857,14.969,14.739,14.951,341303,0
2011-04-18,14.867,14.91,14.661,14.78,269142,0
2011-04-19,14.857,14.902,14.456,14.541,313777,0
2011-04-20,14.481,14.746,14.481,14.688,235000,0
2011-04-21,14.714,14.825,14.661,14.789,174361,0
2011-04-25,14.73,14.816,14.557,14.643,186712,0
2011-04-26,14.591,14.825,14.575,14.754,187212,0
2011-04-27,14.739,14.885,14.67,14.885,242809,0
2011-04-28,14.988,15.106,14.867,15.081,207728,0
2011-04-29,15.137,15.242,14.91,15.225,285384,0
2011-05-02,15.251,15.251,14.902,14.926,356807,0
2011-05-03,14.885,14.96,14.679,14.849,255088,0
2011-05-04,14.833,15.039,14.754,14.919,305661,0
2011-05-05,14.816,15.056,14.688,14.825,210343,0
2011-05-06,14.951,15.006,14.688,14.706,224322,0
2011-05-09,14.714,14.934,14.714,14.885,174801,0
2011-05-10,14.96,15.219,14.951,15.211,191153,0
2011-05-11,15.193,15.304,14.96,14.969,190321,0
2011-05-12,14.926,15.313,14.857,15.304,135989,0
2011-05-13,15.348,15.366,14.969,15.081,162490,0
2011-05-16,14.988,15.039,14.78,14.78,223947,0
2011-05-17,14.679,14.825,14.6,14.723,146758,0
2011-05-18,14.723,14.951,14.652,14.926,145928,0
2011-05-19,15.006,15.34,14.798,15.106,574853,0
2011-05-20,15.02,15.106,14.833,14.902,275978,0
2011-05-23,14.746,14.91,14.679,14.688,289548,0
2011-05-24,14.696,14.696,14.405,14.456,430121,0
2011-05-25,14.405,14.405,14.156,14.251,746079,0
2011-05-26,14.148,14.309,14.078,14.291,560620,0
2011-05-27,14.368,14.421,14.19,14.353,367680,0
2011-05-31,14.428,14.638,14.255,14.63,721532,0
2011-06-01,14.575,14.6,14.102,14.148,421528,0
2011-06-02,14.112,14.361,14.01,14.042,441633,0
2011-06-03,13.819,14.07,13.718,13.863,463818,0
2011-06-06,13.863,13.924,13.71,13.736,333372,0
2011-06-07,13.855,14.033,13.727,13.855,254764,0
2011-06-08,13.779,13.819,13.486,13.495,567933,0
2011-06-09,13.495,13.666,13.427,13.443,321697,0
2011-06-10,13.358,13.522,13.289,13.349,364606,0
2011-06-13,13.289,13.599,13.289,13.495,254067,0
2011-06-14,13.581,13.779,13.539,13.703,247459,0
2011-06-15,13.685,13.685,13.384,13.427,233178,0
2011-06-16,13.447,13.804,13.439,13.768,362266,0
2011-06-17,13.837,13.942,13.572,13.657,416977,0
2011-06-20,13.599,13.88,13.539,13.779,186473,0
2011-06-21,13.855,13.949,13.703,13.828,330133,0
2011-06-22,13.752,13.804,13.554,13.563,294747,0
2011-06-23,13.469,13.623,13.229,13.572,277138,0
2011-06-24,13.572,13.779,13.504,13.639,355844,0
2011-06-27,13.615,13.889,13.376,13.863,342983,0
2011-06-28,13.871,14.148,13.846,14.061,236968,0
2011-06-29,14.051,14.138,13.855,14.002,203204,0
2011-06-30,13.985,14.018,13.897,13.931,343241,0
2011-07-01,13.933,14.522,13.898,14.417,446561,0
2011-07-05,14.453,14.58,14.373,14.548,243666,0
2011-07-06,14.497,14.78,14.443,14.73,255481,0
2011-07-07,14.816,15.127,14.763,14.981,267091,0
2011-07-08,14.746,14.903,14.678,14.746,231937,0
2011-07-11,14.626,14.833,14.557,14.807,293792,0
2011-07-12,14.789,15.093,14.772,15.067,336776,0
2011-07-13,14.405,15.02,14.344,14.473,574710,0
2011-07-14,14.377,14.491,14.138,14.223,442915,0
2011-07-15,14.246,14.41,14.236,14.321,450124,0
2011-07-18,14.335,14.377,13.995,14.026,297034,0
2011-07-19,14.141,14.288,14.044,14.176,389403,0
2011-07-20,14.193,14.321,14.027,14.263,287445,0
2011-07-21,14.34,14.548,14.21,14.443,239343,0
2011-07-22,14.373,14.417,14.219,14.219,181459,0
2011-07-25,14.044,14.193,13.95,13.968,221017,0
2011-07-26,13.95,14.08,13.717,13.778,245484,0
2011-07-27,13.751,13.751,13.371,13.431,487686,0
2011-07-28,13.413,13.587,13.284,13.371,253590,0
2011-07-29,13.222,13.607,13.171,13.591,233997,0
2011-08-01,13.692,13.846,12.954,13.05,876294,0
2011-08-02,12.954,13.162,12.33,12.355,792142,0
2011-08-03,12.355,12.686,12.14,12.607,1184985,0
2011-08-04,12.556,12.624,12.262,12.262,646861,0
2011-08-05,12.355,12.713,11.923,12.14,745616,0
2011-08-08,11.717,12.123,10.85,10.85,844017,0
2011-08-09,10.918,11.592,10.53,11.569,1047468,0
2011-08-10,11.31,11.561,11.126,11.135,769685,0
2011-08-11,11.379,12.443,11.275,12.217,974849,0
2011-08-12,12.271,12.271,11.863,12.14,432028,0
2011-08-15,12.217,12.398,12.156,12.383,217104,0
2011-08-16,12.156,12.317,12.002,12.166,385130,0
2011-08-17,12.271,12.374,11.923,12.089,308125,0
2011-08-18,11.776,11.88,11.448,11.543,557514,0
2011-08-19,11.334,11.803,11.257,11.429,306762,0
2011-08-22,11.786,11.786,11.42,11.492,241052,0
2011-08-23,11.501,12.108,11.36,12.098,442704,0
2011-08-24,12.071,12.299,11.898,12.226,286340,0
2011-08-25,12.299,12.398,11.749,11.855,341368,0
2011-08-26,11.786,12.415,11.629,12.391,457890,0
2011-08-29,12.548,13.076,12.514,13.058,432424,0
2011-08-30,12.93,13.266,12.859,13.222,478650,0
2011-08-31,13.241,13.774,13.232,13.582,893995,0
2011-09-01,13.645,13.855,13.421,13.543,855505,0
2011-09-02,13.328,13.345,13.093,13.161,629210,0
2011-09-06,12.747,13.162,12.556,13.085,449492,0
2011-09-07,13.213,13.459,13.11,13.433,553326,0
2011-09-08,13.344,13.51,13.128,13.18,368463,0
2011-09-09,13.032,13.231,12.764,12.945,463051,0
2011-09-12,12.913,13.128,12.747,13.058,297799,0
2011-09-13,13.119,13.388,13.058,13.292,334654,0
2011-09-14,13.447,13.863,13.212,13.682,349410,0
2011-09-15,13.804,14.072,13.682,14.072,403294,0
2011-09-16,14.149,14.497,14.072,14.392,813481,0
2011-09-19,14.097,14.246,13.855,13.95,228620,0
2011-09-20,14.122,14.41,13.95,13.978,519177,0
2011-09-21,14.012,14.159,13.336,13.388,413597,0
2011-09-22,12.987,13.482,12.747,13.275,421358,0
2011-09-23,13.257,13.664,13.212,13.559,285419,0
2011-09-26,13.371,14.21,13.371,14.168,477199,0
2011-09-27,14.417,14.723,14.159,14.34,576025,0
2011-09-28,14.279,14.401,13.596,13.596,328269,0
2011-09-29,13.95,14.114,13.519,14.105,326464,0
2011-09-30,13.851,14.286,13.673,13.976,622461,0
2011-10-03,13.855,14.159,13.212,13.24,529488,0
2011-10-04,13.204,14.29,13.204,14.247,643530,0
2011-10-05,14.132,15.06,14.114,15.016,919048,0
2011-10-06,14.935,14.935,14.51,14.711,489558,0
2011-10-07,14.674,14.76,14.228,14.333,513716,0
2011-10-10,14.58,14.723,14.461,14.66,545621,0
2011-10-11,14.515,15.198,14.515,15.171,569299,0
2011-10-12,15.207,15.665,14.953,15.38,857200,0
2011-10-13,14.903,15.24,14.816,14.946,726058,0
2011-10-14,15.127,15.127,14.796,15.075,470412,0
2011-10-17,15.008,15.008,14.564,14.616,414946,0
2011-10-18,14.674,14.885,14.464,14.787,516965,0
2011-10-19,14.927,15.19,14.692,14.76,688990,0
2011-10-20,14.823,14.893,14.447,14.692,429811,0
2011-10-21,14.989,15.155,14.84,15.11,362406,0
2011-10-24,15.093,15.375,15.05,15.312,474007,0
2011-10-25,15.217,15.397,14.919,15.067,715625,0
2011-10-26,15.266,15.266,14.84,14.944,1325458,0
2011-10-27,15.375,15.765,15.11,15.671,785240,0
2011-10-28,15.601,15.601,15.34,15.461,431020,0
2011-10-31,15.189,15.407,14.881,15.126,405650,0
2011-11-01,14.857,15.155,14.743,14.823,458750,0
2011-11-02,15.119,15.34,14.999,15.312,409275,0
2011-11-03,15.34,15.765,15.127,15.731,359110,0
2011-11-04,15.548,15.636,15.348,15.496,210517,0
2011-11-07,15.487,15.645,15.164,15.582,296458,0
2011-11-08,15.671,15.765,15.266,15.722,588638,0
2011-11-09,15.348,15.513,15.067,15.119,417980,0
2011-11-10,15.303,15.416,15.11,15.242,210851,0
2011-11-11,15.416,15.757,15.348,15.731,282105,0
2011-11-14,15.618,15.679,15.39,15.478,289493,0
2011-11-15,15.397,15.749,15.225,15.653,268721,0
2011-11-16,15.513,15.697,15.233,15.266,293840,0
2011-11-17,15.276,15.582,15.25,15.416,402620,0
2011-11-18,15.523,15.671,15.348,15.608,313080,0
2011-11-21,15.322,15.397,15.067,15.146,228093,0
2011-11-22,15.172,15.225,14.919,14.98,192216,0
2011-11-23,14.769,14.971,14.42,14.492,255175,0
2011-11-25,14.404,14.702,14.35,14.359,124484,0
2011-11-28,14.778,15.102,14.778,15.075,283137,0
2011-11-29,14.999,15.172,14.735,14.76,267115,0
2011-11-30,15.007,15.805,15.007,15.786,633675,0
2011-12-01,15.714,15.811,15.539,15.645,508554,0
2011-12-02,15.802,15.95,15.671,15.731,224696,0
2011-12-05,15.958,16.377,15.861,16.351,447001,0
2011-12-06,16.359,16.474,16.003,16.274,471843,0
2011-12-07,16.237,16.369,15.906,16.255,573912,0
2011-12-08,16.089,16.152,15.671,15.688,392014,0
2011-12-09,15.714,16.195,15.714,16.135,325951,0
2011-12-12,16.045,16.143,15.793,16.126,289537,0
2011-12-13,16.246,16.468,15.861,15.942,328707,0
2011-12-14,15.765,15.888,15.322,15.33,633780,0
2011-12-15,15.523,15.582,15.041,15.303,840000,0
2011-12-16,15.356,15.496,15.137,15.303,1161981,0
2011-12-19,14.769,15.303,14.464,15.008,1013993,0
2011-12-20,15.33,15.853,15.312,15.793,369266,0
2011-12-21,15.793,16.003,15.303,15.95,286020,0
2011-12-22,16.053,16.118,15.722,15.757,271234,0
2011-12-23,15.828,15.828,15.608,15.714,236330,0
2011-12-27,15.618,15.88,15.564,15.793,211790,0
2011-12-28,15.749,15.749,15.461,15.487,254254,0
2011-12-29,15.348,15.765,15.348,15.731,281239,0
2011-12-30,15.662,15.705,15.442,15.461,228434,0
2012-01-03,15.757,15.783,15.469,15.513,286528,0
2012-01-04,15.382,15.505,15.208,15.375,323414,0
2012-01-05,15.322,15.33,15.137,15.294,346336,0
2012-01-06,15.258,15.416,15.119,15.348,362015,0
2012-01-09,15.442,15.442,15.164,15.208,271623,0
2012-01-10,15.442,15.505,15.312,15.469,532343,0
2012-01-11,15.442,15.523,15.397,15.451,260017,0
2012-01-12,15.531,15.531,15.225,15.34,267739,0
2012-01-13,15.322,15.416,15.182,15.276,304599,0
2012-01-17,15.357,15.533,15.312,15.357,270580,0
2012-01-18,15.303,15.461,15.266,15.451,176835,0
2012-01-19,15.33,15.487,15.33,15.423,241605,0
2012-01-20,15.39,15.582,15.39,15.478,232666,0
2012-01-23,15.478,15.564,15.382,15.513,156364,0
2012-01-24,15.423,15.636,15.407,15.608,316821,0
2012-01-25,15.433,15.906,15.348,15.853,364590,0
2012-01-26,15.897,15.985,15.671,15.95,213667,0
2012-01-27,15.722,16.237,15.722,16.195,321767,0
2012-01-30,16.126,16.204,15.95,16.176,294372,0
2012-01-31,16.256,16.427,16.125,16.335,360343,0
2012-02-01,16.474,16.947,16.212,16.386,629946,0
2012-02-02,16.474,16.606,16.351,16.579,397129,0
2012-02-03,16.739,17.111,16.634,16.836,517846,0
2012-02-06,16.701,16.956,16.588,16.718,514347,0
2012-02-07,16.634,16.827,16.589,16.608,328474,0
2012-02-08,16.862,18.254,16.721,17.847,1285097,0
2012-02-09,17.903,18.528,17.885,18.362,565653,0
2012-02-10,18.123,18.237,17.761,17.823,326065,0
2012-02-13,18.029,18.083,17.83,17.943,339719,0
2012-02-14,17.796,17.921,17.699,17.903,304889,0
2012-02-15,17.928,17.972,17.48,17.602,309890,0
2012-02-16,17.516,17.921,17.516,17.903,267489,0
2012-02-17,17.876,17.981,17.691,17.814,213882,0
2012-02-21,17.769,17.921,17.611,17.637,232369,0
2012-02-22,17.646,17.769,17.583,17.674,313551,0
2012-02-23,17.769,18.015,17.683,17.999,191469,0
2012-02-24,17.928,17.946,17.674,17.683,320945,0
2012-02-27,17.558,17.62,17.304,17.471,555502,0
2012-02-28,17.488,17.507,17.277,17.355,375285,0
2012-02-29,17.348,17.447,17.037,17.161,607225,0
2012-03-01,17.25,17.857,17.101,17.779,486295,0
2012-03-02,17.752,17.769,17.399,17.583,512872,0
2012-03-05,17.524,17.946,17.488,17.885,412239,0
2012-03-06,17.646,17.946,17.637,17.646,309790,0
2012-03-07,17.761,18.034,17.655,17.991,258713,0
2012-03-08,17.97,18.06,17.91,17.988,439610,0
2012-03-09,17.956,18.326,17.893,18.158,258511,0
2012-03-12,18.105,18.165,17.893,17.928,203220,0
2012-03-13,18.431,18.491,18.079,18.307,426356,0
2012-03-14,18.281,18.326,17.946,18.105,273217,0
2012-03-15,18.052,18.158,17.761,18.15,296497,0
2012-03-16,18.15,18.15,17.839,17.956,392526,0
2012-03-19,17.921,18.21,17.857,17.972,258358,0
2012-03-20,17.823,18.191,17.55,18.132,505992,0
2012-03-21,18.228,18.237,18.005,18.024,210415,0
2012-03-22,17.937,18.158,17.823,18.15,233040,0
2012-03-23,18.114,18.237,17.903,18.228,252654,0
2012-03-26,18.431,18.994,18.343,18.985,622298,0
2012-03-27,19.111,19.452,19.03,19.417,782177,0
2012-03-28,19.408,19.445,18.863,19.047,551670,0
2012-03-29,18.872,19.03,18.572,18.959,365126,0
2012-03-30,19.047,19.047,18.73,18.739,375343,0
2012-04-02,18.627,19.065,18.491,18.977,353564,0
2012-04-03,18.937,19.178,18.885,19.099,235284,0
2012-04-04,18.956,18.956,18.652,18.84,297141,0
2012-04-05,18.475,18.669,17.863,18.182,1684811,0
2012-04-09,17.814,17.972,17.62,17.903,282196,0
2012-04-10,17.831,17.928,17.507,17.637,553891,0
2012-04-11,17.963,19.065,17.611,18.977,790884,0
2012-04-12,19.02,19.111,18.537,18.941,398541,0
2012-04-13,18.805,18.84,18.726,18.726,332757,0
2012-04-16,18.739,18.899,18.667,18.694,380991,0
2012-04-17,18.904,19.036,18.769,18.796,334327,0
2012-04-18,18.717,18.84,18.593,18.726,263119,0
2012-04-19,18.779,18.895,18.493,18.752,293215,0
2012-04-20,19.081,19.23,18.787,18.877,301401,0
2012-04-23,18.565,18.602,18.378,18.406,270851,0
2012-04-24,18.363,18.636,18.14,18.521,306759,0
2012-04-25,18.734,18.956,18.549,18.689,370938,0
2012-04-26,18.593,18.947,18.593,18.885,183261,0
2012-04-27,18.895,19.304,18.779,19.195,229662,0
2012-04-30,19.161,19.23,18.831,18.84,238216,0
2012-05-01,18.813,19.118,18.717,18.717,316015,0
2012-05-02,18.645,19.063,18.539,18.998,224538,0
2012-05-03,18.904,19.081,18.521,18.734,268356,0
2012-05-04,18.583,18.679,18.317,18.502,349479,0
2012-05-07,18.387,18.62,18.2,18.575,239870,0
2012-05-08,18.406,18.734,18.363,18.689,303973,0
2012-05-09,18.512,18.565,17.802,18.004,597059,0
2012-05-10,18.087,18.246,17.783,18.131,427805,0
2012-05-11,17.953,18.228,17.953,18.078,240506,0
2012-05-14,17.944,18.103,17.829,17.882,274076,0
2012-05-15,17.837,18.131,17.811,18.023,170103,0
2012-05-16,18.041,18.131,17.919,17.944,240982,0
2012-05-17,17.935,17.944,17.375,17.439,304629,0
2012-05-18,17.392,17.749,17.233,17.288,420225,0
2012-05-21,17.279,17.553,17.056,17.215,549749,0
2012-05-22,17.251,17.383,17.065,17.144,529732,0
2012-05-23,17.037,17.642,16.87,17.578,313487,0
2012-05-24,17.578,17.669,17.411,17.65,231943,0
2012-05-25,17.633,17.811,17.464,17.518,186233,0
2012-05-29,17.731,17.928,17.501,17.731,206294,0
2012-05-30,17.492,17.633,17.411,17.474,305545,0
2012-05-31,17.501,17.544,17.225,17.357,297739,0
2012-06-01,17.046,17.306,16.966,17.161,317374,0
2012-06-04,17.198,17.383,16.816,17.269,205761,0
2012-06-05,17.092,17.395,16.974,17.271,332353,0
2012-06-06,17.392,17.775,17.392,17.758,179096,0
2012-06-07,17.997,17.997,17.482,17.501,235789,0
2012-06-08,17.439,17.695,17.18,17.561,280881,0
2012-06-11,17.758,17.758,17.383,17.43,244591,0
2012-06-12,17.528,17.703,17.296,17.642,213645,0
2012-06-13,17.568,17.882,17.482,17.553,356653,0
2012-06-14,17.588,18.218,17.588,18.158,320730,0
2012-06-15,18.113,18.246,17.988,18.013,436470,0
2012-06-18,17.447,17.447,16.275,16.495,2012742,0
2012-06-19,16.958,17.561,16.693,16.762,1473873,0
2012-06-20,16.762,16.907,16.693,16.852,718011,0
2012-06-21,16.87,16.87,16.649,16.693,654402,0
2012-06-22,16.833,16.861,16.604,16.71,540691,0
2012-06-25,16.522,16.604,15.786,15.938,1637386,0
2012-06-26,16.017,16.176,15.626,16.134,911531,0
2012-06-27,16.168,16.594,16.125,16.594,458924,0
2012-06-28,16.427,16.613,16.38,16.53,484819,0
2012-06-29,16.888,17.233,16.71,17.206,464091,0
2012-07-02,17.18,17.348,17.046,17.348,333894,0
2012-07-03,17.281,17.442,17.153,17.326,271268,0
2012-07-05,17.326,17.62,17.136,17.573,301812,0
2012-07-06,17.358,17.683,17.358,17.449,257663,0
2012-07-09,17.375,17.633,16.888,17.544,315431,0
2012-07-10,17.588,17.687,17.392,17.43,257345,0
2012-07-11,17.749,18.904,17.392,18.717,1262536,0
2012-07-12,18.769,18.877,18.344,18.859,672195,0
2012-07-13,18.831,19.178,18.813,19.036,408285,0
2012-07-16,19.239,19.667,19.118,19.417,591530,0
2012-07-17,19.559,20.111,19.463,19.986,807922,0
2012-07-18,19.986,20.715,19.977,20.573,1221609,0
2012-07-19,20.705,20.911,20.249,20.402,743890,0
2012-07-20,20.233,20.301,19.821,19.865,745112,0
2012-07-23,19.541,19.919,19.489,19.793,847708,0
2012-07-24,19.897,20.012,19.702,19.951,512920,0
2012-07-25,20.098,20.107,19.47,19.531,393983,0
2012-07-26,19.829,19.945,19.275,19.668,321405,0
2012-07-27,19.739,19.801,19.606,19.722,393953,0
2012-07-30,19.775,19.855,19.489,19.568,279207,0
2012-07-31,19.525,19.577,19.275,19.399,386058,0
2012-08-01,19.568,19.678,19.219,19.219,472952,0
2012-08-02,19.228,19.355,18.995,19.319,345129,0
2012-08-03,19.47,19.999,19.47,19.865,377577,0
2012-08-06,19.846,20.168,19.623,19.712,253430,0
2012-08-07,19.865,20.124,19.811,19.873,510886,0
2012-08-08,19.846,19.963,19.632,19.722,375253,0
2012-08-09,19.756,19.775,19.507,19.606,284089,0
2012-08-10,19.623,19.766,19.47,19.623,188288,0
2012-08-13,19.597,19.597,19.167,19.541,215619,0
2012-08-14,19.606,19.632,19.256,19.337,363546,0
2012-08-15,19.201,19.353,19.078,19.275,443308,0
2012-08-16,19.303,19.444,19.004,19.275,455705,0
2012-08-17,19.219,19.408,19.131,19.256,373272,0
2012-08-20,19.201,19.201,18.783,19.023,359958,0
2012-08-21,19.042,19.219,18.605,18.764,447484,0
2012-08-22,18.764,18.969,18.631,18.845,182905,0
2012-08-23,18.854,19.184,18.747,19.033,272320,0
2012-08-24,19.042,19.445,18.816,19.175,307784,0
2012-08-27,19.21,19.247,18.673,18.909,406052,0
2012-08-28,18.9,19.087,18.747,19.033,398327,0
2012-08-29,19.115,19.201,18.873,19.096,574893,0
2012-08-30,19.05,19.104,18.783,18.961,451080,0
2012-08-31,19.042,19.131,18.791,18.933,424235,0
2012-09-04,18.943,19.337,18.791,19.285,461307,0
2012-09-05,19.21,19.632,19.192,19.371,503620,0
2012-09-06,19.408,20.034,19.408,19.909,666683,0
2012-09-07,19.971,20.124,19.865,20.089,349013,0
2012-09-10,20.016,20.115,19.855,19.909,283102,0
2012-09-11,19.882,19.989,19.65,19.722,205232,0
2012-09-12,19.712,19.756,19.38,19.525,269857,0
2012-09-13,19.577,19.597,19.096,19.31,397797,0
2012-09-14,19.436,19.517,19.275,19.445,322526,0
2012-09-17,19.346,19.615,19.346,19.559,266774,0
2012-09-18,19.489,19.703,19.453,19.694,346444,0
2012-09-19,19.783,19.821,19.335,19.668,423031,0
2012-09-20,19.623,19.684,19.371,19.606,304441,0
2012-09-21,19.909,19.971,19.739,19.846,889941,0
2012-09-24,19.739,20.034,19.712,19.936,508266,0
2012-09-25,19.999,20.132,19.865,19.9,491326,0
2012-09-26,19.9,20.115,19.9,20.069,563403,0
2012-09-27,20.124,20.337,20.079,20.185,602515,0
2012-09-28,20.177,20.564,20.15,20.446,449112,0
2012-10-01,20.705,21.565,20.658,21.295,1074474,0
2012-10-02,21.038,21.161,20.185,20.776,867686,0
2012-10-03,20.864,21.304,20.733,21.107,532208,0
2012-10-04,21.224,21.243,20.6,21.056,622637,0
2012-10-05,21.161,21.51,21.011,21.253,488764,0
2012-10-08,21.107,21.466,21.064,21.313,378445,0
2012-10-09,21.269,21.42,20.921,21.038,250903,0
2012-10-10,21.064,21.207,20.276,20.471,533349,0
2012-10-11,20.564,20.632,20.14,20.204,575352,0
2012-10-12,20.177,20.901,20.124,20.761,467810,0
2012-10-15,20.676,21.367,20.676,21.341,618719,0
2012-10-16,21.374,21.777,21.254,21.671,997642,0
2012-10-17,21.644,21.824,21.332,21.528,483450,0
2012-10-18,21.466,21.607,21.207,21.574,316774,0
2012-10-19,21.475,21.475,21.132,21.374,429089,0
2012-10-22,21.313,21.501,21.097,21.403,378894,0
2012-10-23,21.207,21.447,20.982,21.323,452721,0
2012-10-24,21.407,21.633,21.201,21.371,388668,0
2012-10-25,21.488,21.642,21.33,21.604,315888,0
2012-10-26,21.552,21.552,21.109,21.28,232367,0
2012-10-31,21.363,21.543,21.109,21.525,360300,0
2012-11-01,21.571,21.84,21.371,21.823,547594,0
2012-11-02,21.832,21.896,21.462,21.471,265967,0
2012-11-05,21.443,21.849,21.182,21.661,163498,0
2012-11-06,21.677,22.059,21.525,21.749,400052,0
2012-11-07,21.571,21.696,21.256,21.327,288268,0
2012-11-08,21.273,21.471,20.615,20.753,1058622,0
2012-11-09,20.563,21.109,20.563,20.984,609292,0
2012-11-12,20.984,21.219,20.725,21.058,540709,0
2012-11-13,20.885,20.904,20.326,20.41,331267,0
2012-11-14,20.507,20.571,19.859,19.859,469256,0
2012-11-15,19.859,20.173,19.337,19.608,616477,0
2012-11-16,19.588,19.867,19.49,19.85,410385,0
2012-11-19,20.273,20.291,19.67,19.867,387409,0
2012-11-20,19.894,20.103,19.696,20.094,231002,0
2012-11-21,20.129,20.725,20.094,20.725,302290,0
2012-11-23,20.813,20.993,20.696,20.796,146991,0
2012-11-26,20.84,20.974,20.518,20.796,300949,0
2012-11-27,20.753,20.804,20.4,20.615,374234,0
2012-11-28,20.553,20.956,20.103,20.939,474521,0
2012-11-29,21.101,21.327,20.77,21.155,283704,0
2012-11-30,20.939,21.28,20.939,21.211,361085,0
2012-12-03,21.238,21.238,20.599,20.696,245917,0
2012-12-04,20.715,21.219,20.622,21.191,282134,0
2012-12-05,21.211,21.256,20.813,21.128,361888,0
2012-12-06,21.075,21.433,21.075,21.327,245650,0
2012-12-07,21.155,21.406,21.118,21.164,155644,0
2012-12-10,21.191,21.417,21.084,21.336,215676,0
2012-12-11,21.443,21.525,21.109,21.238,284959,0
2012-12-12,21.256,21.481,20.993,20.993,335477,0
2012-12-13,20.993,21.124,20.734,20.823,191070,0
2012-12-14,20.743,20.974,20.641,20.85,231708,0
2012-12-17,20.875,21.084,20.77,20.894,307434,0
2012-12-18,20.974,21.614,20.804,21.488,474548,0
2012-12-19,21.525,21.571,20.984,21.012,360281,0
2012-12-20,21.04,21.247,20.84,21.075,312347,0
2012-12-21,20.956,21.075,20.743,20.85,1613733,0
2012-12-24,20.931,21.101,20.715,20.84,115003,0
2012-12-26,20.823,20.913,20.427,20.591,323370,0
2012-12-27,20.65,20.725,19.967,20.326,406987,0
2012-12-28,20.137,20.743,20.137,20.391,338377,0
2012-12-31,20.445,20.966,20.381,20.922,247760,0
2013-01-02,21.164,21.614,21.135,21.247,600976,0
2013-01-03,21.109,21.354,21.012,21.066,230604,0
2013-01-04,21.191,21.371,21.04,21.164,346651,0
2013-01-07,20.966,21.182,20.966,21.128,286080,0
2013-01-08,21.05,21.191,20.733,21.084,276242,0
2013-01-09,21.308,22.291,21.299,22.264,1036952,0
2013-01-10,22.264,22.402,21.832,21.887,436100,0
2013-01-11,21.928,22.11,21.669,21.823,261582,0
2013-01-14,21.696,22.209,21.669,21.965,374977,0
2013-01-15,21.757,21.919,21.661,21.877,304671,0
2013-01-16,21.784,21.832,21.525,21.642,246654,0
2013-01-17,21.776,21.896,21.677,21.887,294894,0
2013-01-18,21.804,22.059,21.724,21.849,246499,0
2013-01-22,21.849,21.965,21.669,21.956,259788,0
2013-01-23,21.905,22.068,21.813,21.992,269631,0
2013-01-24,22.068,22.182,21.965,22.059,368764,0
2013-01-25,22.199,22.199,21.888,22.001,324781,0
2013-01-28,22.102,22.102,21.905,22.011,288424,0
2013-01-29,22.049,22.398,22.039,22.38,355499,0
2013-01-30,22.328,22.453,21.624,21.767,349601,0
2013-01-31,21.767,22.039,21.614,21.749,398786,0
2013-02-01,21.919,22.508,21.823,22.199,357580,0
2013-02-04,22.102,22.191,21.714,21.956,526642,0
2013-02-05,21.642,22.747,21.642,22.209,446203,0
2013-02-06,22.092,22.164,20.904,21.784,809674,0
2013-02-07,21.84,22.059,21.552,21.624,458087,0
2013-02-08,21.705,22.011,21.583,21.661,263346,0
2013-02-11,21.813,21.813,21.164,21.399,299567,0
2013-02-12,21.462,21.562,21.28,21.327,378875,0
2013-02-13,21.29,21.407,21.191,21.379,283969,0
2013-02-14,21.327,21.471,21.265,21.399,180033,0
2013-02-15,21.552,21.624,21.363,21.624,273450,0
2013-02-19,21.651,22.129,21.642,22.03,774888,0
2013-02-20,22.116,22.414,22.017,22.017,377710,0
2013-02-21,22.065,22.171,21.827,21.97,296328,0
2013-02-22,22.073,22.087,21.591,21.664,298782,0
2013-02-25,21.735,21.745,21.109,21.201,321766,0
2013-02-26,21.228,21.309,20.311,21.164,571016,0
2013-02-27,21.211,21.789,21.211,21.519,224515,0
2013-02-28,21.483,22.143,21.464,21.854,343664,0
2013-03-01,21.762,21.827,21.499,21.789,375754,0
2013-03-04,21.718,21.998,21.627,21.798,312871,0
2013-03-05,21.854,22.352,21.854,22.099,303914,0
2013-03-06,22.116,22.371,22.055,22.126,145666,0
2013-03-07,22.08,22.289,21.97,22.216,170042,0
2013-03-08,22.371,22.561,22.151,22.561,333663,0
2013-03-11,22.471,22.604,22.397,22.535,179883,0
2013-03-12,22.479,22.525,22.28,22.452,200664,0
2013-03-13,22.424,22.843,22.424,22.843,271399,0
2013-03-14,22.815,22.833,22.594,22.758,276180,0
2013-03-15,22.805,22.805,22.156,22.352,479279,0
2013-03-18,22.089,22.352,21.952,22.151,303431,0
2013-03-19,22.161,22.525,22.161,22.308,216280,0
2013-03-20,22.471,22.861,22.371,22.861,260880,0
2013-03-21,22.708,23.113,22.708,22.95,315595,0
2013-03-22,23.051,23.295,22.879,23.025,254206,0
2013-03-25,23.123,23.276,22.87,23.103,287966,0
2013-03-26,23.169,23.276,22.969,23.179,302598,0
2013-03-27,23.103,23.432,22.969,23.179,270656,0
2013-03-28,23.276,23.385,23.051,23.24,240377,0
2013-04-01,23.25,23.35,22.861,23.113,276125,0
2013-04-02,23.205,23.385,22.823,22.904,240990,0
2013-04-03,22.969,23.113,22.823,23.033,277043,0
2013-04-04,23.042,23.169,21.916,22.036,1010648,0
2013-04-05,21.718,22.135,21.309,21.844,614815,0
2013-04-08,22.252,22.262,21.925,22.143,380559,0
2013-04-09,22.242,22.471,22.045,22.226,303289,0
2013-04-10,22.343,23.533,22.289,22.298,513771,0
2013-04-11,22.28,22.479,21.591,21.617,642873,0
2013-04-12,21.591,21.916,21.546,21.798,275160,0
2013-04-15,21.597,21.699,20.873,20.946,722754,0
2013-04-16,21.154,21.256,20.955,21.248,464433,0
2013-04-17,21.145,21.145,20.493,20.767,445457,0
2013-04-18,20.864,21.02,20.586,20.847,322535,0
2013-04-19,20.82,21.083,20.664,20.873,255361,0
2013-04-22,20.973,21.065,20.511,20.946,258339,0
2013-04-23,21.074,21.135,20.702,20.973,233722,0
2013-04-24,20.964,21.201,20.91,21.057,263473,0
2013-04-25,21.164,21.422,21.049,21.109,247995,0
2013-04-26,21.06,21.18,20.783,20.929,208762,0
2013-04-29,21.092,21.181,20.74,20.767,374299,0
2013-04-30,20.711,20.711,20.148,20.213,613162,0
2013-05-01,20.203,20.358,19.877,19.914,1137821,0
2013-05-02,20.012,20.24,19.989,20.158,691064,0
2013-05-03,20.395,20.492,19.858,19.986,631934,0
2013-05-06,19.986,20.105,19.714,19.794,549828,0
2013-05-07,19.85,20.194,19.586,20.131,377728,0
2013-05-08,20.063,20.422,19.9,20.422,370368,0
2013-05-09,20.367,20.422,20.11,20.211,299173,0
2013-05-10,20.422,20.422,20.102,20.11,310364,0
2013-05-13,20.028,20.292,19.964,20.102,218326,0
2013-05-14,20.063,20.31,20.063,20.146,479782,0
2013-05-15,20.146,20.674,20.146,20.665,479705,0
2013-05-16,20.577,20.958,20.55,20.866,368459,0
2013-05-17,20.968,21.132,20.629,20.714,323594,0
2013-05-20,20.596,20.714,20.247,20.376,349003,0
2013-05-21,20.357,20.413,20.119,20.413,317314,0
2013-05-22,20.394,20.742,20.137,20.221,546992,0
2013-05-23,20.102,20.456,19.964,20.456,309533,0
2013-05-24,20.367,20.596,20.182,20.587,237060,0
2013-05-28,20.776,21.316,20.669,21.288,516440,0
2013-05-29,21.105,21.188,20.876,21.025,244148,0
2013-05-30,21.035,21.216,20.968,21.061,205174,0
2013-05-31,20.901,21.167,20.707,20.736,246734,0
2013-06-03,20.814,20.851,20.347,20.723,421578,0
2013-06-04,20.796,20.796,20.431,20.761,345606,0
2013-06-05,20.674,20.723,20.292,20.337,201576,0
2013-06-06,20.283,20.447,19.991,20.337,295718,0
2013-06-07,20.512,20.657,20.137,20.403,198420,0
2013-06-10,20.413,20.761,20.413,20.723,181485,0
2013-06-11,20.55,20.906,20.347,20.714,217625,0
2013-06-12,20.786,20.888,20.422,20.502,122400,0
2013-06-13,20.447,20.587,20.347,20.512,129304,0
2013-06-14,20.422,20.54,20.146,20.329,163455,0
2013-06-17,20.475,20.648,20.028,20.256,218280,0
2013-06-18,20.31,21.462,20.11,21.417,1387013,0
2013-06-19,21.472,21.7,21.307,21.316,266568,0
2013-06-20,21.089,21.485,20.86,21.17,502955,0
2013-06-21,21.271,21.828,21.184,21.79,683718,0
2013-06-24,21.617,21.746,21.326,21.467,613176,0
2013-06-25,21.59,21.838,21.463,21.753,359159,0
2013-06-26,21.963,21.963,21.545,21.746,527687,0
2013-06-27,21.8,22.001,21.746,22.001,365066,0
2013-06-28,22.068,22.661,21.838,22.402,568597,0
2013-07-01,22.477,22.933,22.303,22.913,401444,0
2013-07-02,22.896,23.172,22.698,22.96,331160,0
2013-07-03,22.923,23.172,22.786,23.105,161637,0
2013-07-05,23.463,23.482,22.879,23.482,464899,0
2013-07-08,23.529,23.682,23.208,23.417,546784,0
2013-07-09,23.482,23.604,22.852,22.933,716370,0
2013-07-10,22.852,23.271,22.843,23.125,392967,0
2013-07-11,23.353,23.482,23.087,23.307,507685,0
2013-07-12,23.345,23.38,22.833,22.896,386024,0
2013-07-15,23.06,23.105,22.147,22.612,482300,0
2013-07-16,22.576,22.862,22.426,22.602,321535,0
2013-07-17,22.583,22.923,22.049,22.698,1313591,0
2013-07-18,22.815,22.862,22.495,22.725,795352,0
2013-07-19,22.661,22.951,22.468,22.651,404096,0
2013-07-22,22.732,23.053,22.533,22.833,312385,0
2013-07-23,22.852,23.017,22.661,22.716,276721,0
2013-07-24,22.833,22.87,22.358,22.568,258448,0
2013-07-25,22.612,22.823,22.372,22.805,299683,0
2013-07-26,22.67,22.777,22.458,22.725,215435,0
2013-07-29,22.678,22.707,22.477,22.495,202913,0
2013-07-30,22.576,22.796,22.454,22.631,253671,0
2013-07-31,22.707,22.823,22.485,22.485,296898,0
2013-08-01,22.602,22.951,22.505,22.923,325926,0
2013-08-02,22.815,23.039,22.67,22.732,218491,0
2013-08-05,22.707,23.096,22.55,22.889,232861,0
2013-08-06,23.017,23.017,22.568,22.862,266080,0
2013-08-07,22.833,23.026,22.559,22.758,221275,0
2013-08-08,22.896,22.951,22.612,22.786,324141,0
2013-08-09,22.768,22.896,22.568,22.707,149299,0
2013-08-12,22.524,22.999,22.477,22.905,184173,0
2013-08-13,22.87,22.905,22.431,22.739,211388,0
2013-08-14,22.639,23.088,22.502,22.659,213005,0
2013-08-15,22.539,22.738,22.004,22.042,298562,0
2013-08-16,21.913,22.262,21.72,22.15,421429,0
2013-08-19,22.17,22.59,22.17,22.465,330766,0
2013-08-20,22.549,22.767,22.473,22.687,154666,0
2013-08-21,22.59,22.668,22.456,22.502,385984,0
2013-08-22,22.62,22.87,22.53,22.668,137090,0
2013-08-23,22.639,22.677,22.399,22.6,257731,0
2013-08-26,22.582,22.731,22.492,22.639,183183,0
2013-08-27,22.446,22.556,22.216,22.226,187423,0
2013-08-28,22.216,22.539,22.17,22.465,419383,0
2013-08-29,22.492,22.756,22.216,22.687,185701,0
2013-08-30,22.639,22.746,22.226,22.272,319062,0
2013-09-03,22.53,22.659,21.984,22.197,224951,0
2013-09-04,22.328,22.474,22.179,22.427,311046,0
2013-09-05,22.39,22.659,22.344,22.61,179486,0
2013-09-06,22.731,22.951,22.437,22.767,231842,0
2013-09-09,22.814,23.061,22.731,23.045,141671,0
2013-09-10,23.061,23.117,22.851,23.027,229665,0
2013-09-11,23.008,23.365,22.918,23.291,127349,0
2013-09-12,23.227,23.697,23.174,23.542,443311,0
2013-09-13,23.642,23.652,23.411,23.604,146753,0
2013-09-16,23.753,23.973,23.624,23.881,217282,0
2013-09-17,23.823,24.23,23.823,24.175,189432,0
2013-09-18,24.139,24.413,23.898,24.166,195630,0
2013-09-19,24.157,24.278,24.009,24.111,173053,0
2013-09-20,24.148,24.278,23.853,23.889,530681,0
2013-09-23,23.807,23.937,23.577,23.853,373969,0
2013-09-24,23.833,24.269,23.614,24.175,308182,0
2013-09-25,24.13,24.259,23.881,24,352423,0
2013-09-26,24.075,24.35,23.928,24.35,251761,0
2013-09-27,23.734,24.055,23.533,23.624,257416,0
2013-09-30,23.431,23.807,23.202,23.697,379408,0
2013-10-01,23.624,24.13,23.585,24.111,301382,0
2013-10-02,23.908,23.908,23.513,23.604,216401,0
2013-10-03,23.506,23.595,23.078,23.265,254909,0
2013-10-04,23.202,23.833,23.088,23.44,177296,0
2013-10-07,23.274,23.496,23.107,23.411,219088,0
2013-10-08,23.402,23.411,22.923,22.941,298941,0
2013-10-09,22.951,23.402,22.814,22.933,400690,0
2013-10-10,23.145,23.219,22.961,23.145,249478,0
2013-10-11,23.07,23.872,22.98,23.872,289918,0
2013-10-14,23.706,24.499,23.669,24.49,379055,0
2013-10-15,24.49,24.49,23.928,24.019,197082,0
2013-10-16,24.121,24.324,24.028,24.148,197288,0
2013-10-17,23.966,24.452,23.966,24.442,271220,0
2013-10-18,24.683,24.91,24.35,24.91,267314,0
2013-10-21,24.894,25.058,24.7,25.058,186864,0
2013-10-22,25.087,25.344,25.067,25.279,173746,0
2013-10-23,25.123,25.499,24.947,25.39,238281,0
2013-10-24,25.39,25.766,25.252,25.712,277958,0
2013-10-25,25.813,25.813,25.483,25.757,301223,0
2013-10-28,25.822,25.822,25.4,25.583,323507,0
2013-10-29,25.575,25.674,25.141,25.507,182842,0
2013-10-30,25.454,25.555,25.288,25.381,262415,0
2013-10-31,25.565,25.593,25.087,25.196,230277,0
2013-11-01,25.242,25.27,24.47,24.598,417757,0
2013-11-04,24.718,25.409,24.462,25.381,315574,0
2013-11-05,25.196,25.288,24.91,24.92,205291,0
2013-11-06,25.196,25.196,24.718,24.838,208543,0
2013-11-07,24.894,24.937,24.423,24.616,233241,0
2013-11-08,24.674,25.344,24.654,25.171,207627,0
2013-11-11,25.058,25.067,24.745,24.903,217085,0
2013-11-12,24.772,25.232,24.692,25.179,175415,0
2013-11-13,25.029,25.122,24.762,24.901,325811,0
2013-11-14,24.965,25.02,24.692,24.945,139361,0
2013-11-15,24.873,25.929,24.873,25.919,967520,0
2013-11-18,25.939,25.939,25.52,25.742,178251,0
2013-11-19,25.705,26.001,25.586,25.919,236371,0
2013-11-20,25.919,25.992,25.528,25.659,176186,0
2013-11-21,25.742,26.475,25.734,26.457,233777,0
2013-11-22,26.52,26.612,26.131,26.215,315664,0
2013-11-25,26.279,26.593,26.179,26.483,236477,0
2013-11-26,26.547,26.919,26.382,26.807,505366,0
2013-11-27,26.77,27.193,26.641,27.176,462696,0
2013-11-29,27.335,27.335,26.816,26.835,116523,0
2013-12-02,26.816,26.816,25.677,26.159,370329,0
2013-12-03,26.056,26.121,25.696,25.9,317393,0
2013-12-04,25.77,26.075,25.382,25.9,361442,0
2013-12-05,25.861,26.159,25.691,25.957,123579,0
2013-12-06,25.985,26.732,25.881,26.373,258087,0
2013-12-09,26.353,26.4,26.011,26.4,247389,0
2013-12-10,26.315,26.315,25.799,25.799,339540,0
2013-12-11,25.826,25.826,25.057,25.151,292544,0
2013-12-12,25.113,25.345,25.048,25.252,168851,0
2013-12-13,25.354,25.5,25.151,25.307,240692,0
2013-12-16,25.196,25.715,25.188,25.687,136875,0
2013-12-17,25.456,25.614,25.161,25.41,196870,0
2013-12-18,25.252,25.836,25.252,25.78,198561,0
2013-12-19,25.818,25.826,25.447,25.456,125748,0
2013-12-20,25.614,26.233,25.567,26.14,700261,0
2013-12-23,26.131,26.279,25.992,26.121,311129,0
2013-12-24,26.095,26.363,26.02,26.233,100517,0
2013-12-26,26.315,26.363,26.215,26.289,351858,0
2013-12-27,26.4,26.53,25.992,26.179,270402,0
2013-12-30,26.104,26.539,26.085,26.262,392683,0
2013-12-31,26.315,26.677,26.215,26.262,342358,0
2014-01-02,26.233,26.475,25.659,26.029,307172,0
2014-01-03,26.048,26.382,25.9,25.939,269358,0
2014-01-06,25.881,26.048,25.087,25.122,521033,0
2014-01-07,25.188,25.538,25.122,25.465,178036,0
2014-01-08,25.382,25.687,25.252,25.391,316420,0
2014-01-09,25.382,25.5,25.012,25.27,215629,0
2014-01-10,25.77,25.818,24.955,25.345,347857,0
2014-01-13,25.188,25.614,24.938,25.029,435363,0
2014-01-14,25.048,25.651,25.02,25.586,179870,0
2014-01-15,25.567,25.881,25.317,25.78,296126,0
2014-01-16,25.624,26.169,25.586,25.975,293086,0
2014-01-17,26.02,26.075,25.818,25.975,231507,0
2014-01-21,26.029,26.149,25.836,25.985,171446,0
2014-01-22,26.056,26.289,25.881,26.121,216709,0
2014-01-23,26.066,26.215,25.881,26.197,219263,0
2014-01-24,25.939,26.215,25.419,25.742,257873,0
2014-01-27,25.77,26.117,25.382,25.77,355115,0
2014-01-28,25.853,25.853,25.289,25.41,292390,0
2014-01-29,25.077,25.456,25.012,25.077,411812,0
2014-01-30,25.289,25.634,25.122,25.289,256248,0
2014-01-31,24.865,25.372,24.547,25.114,288658,0
2014-02-03,25.094,25.344,23.706,23.968,431485,0
2014-02-04,24.067,24.159,23.576,23.992,354186,0
2014-02-05,23.566,24.159,22.583,23.968,641097,0
2014-02-06,24.001,24.389,23.429,23.687,663562,0
2014-02-07,23.816,24.195,23.782,24.095,325847,0
2014-02-10,24.03,24.328,23.744,24.29,336904,0
2014-02-11,24.253,24.621,24.253,24.486,295601,0
2014-02-12,24.522,24.919,24.29,24.457,243844,0
2014-02-13,24.427,25.171,24.186,24.929,374105,0
2014-02-14,24.975,25.318,24.94,25.067,259840,0
2014-02-18,25.067,25.27,24.901,25.196,257653,0
2014-02-19,25.197,25.43,24.825,24.835,328087,0
2014-02-20,24.835,25.067,24.472,25.003,250942,0
2014-02-21,25.152,25.217,24.668,24.768,289872,0
2014-02-24,24.815,25.087,24.482,24.891,267062,0
2014-02-25,24.965,25.077,24.582,24.638,298152,0
2014-02-26,24.714,25.057,24.648,24.993,218850,0
2014-02-27,24.864,24.928,24.591,24.882,255097,0
2014-02-28,24.928,25.329,24.864,25.087,363591,0
2014-03-03,24.918,25.012,24.574,24.796,291499,0
2014-03-04,25.123,25.71,24.955,25.513,414887,0
2014-03-05,25.413,25.561,25.003,25.18,377048,0
2014-03-06,25.262,25.454,25.077,25.347,187801,0
2014-03-07,25.385,25.746,25.356,25.7,166030,0
2014-03-10,25.72,25.998,25.565,25.71,267510,0
2014-03-11,25.663,25.841,25.404,25.638,272922,0
2014-03-12,25.532,25.896,25.53,25.663,241580,0
2014-03-13,25.841,26.017,25.445,25.598,252882,0
2014-03-14,25.541,25.989,25.513,25.841,305560,0
2014-03-17,25.982,26.334,25.982,26.278,301225,0
2014-03-18,26.167,26.539,26.167,26.53,271519,0
2014-03-19,26.427,26.661,26.177,26.475,324001,0
2014-03-20,26.399,26.661,26.232,26.594,238212,0
2014-03-21,26.698,27.051,26.661,26.976,994319,0
2014-03-24,27.012,27.012,26.633,26.633,757541,0
2014-03-25,26.828,26.912,26.418,26.652,408866,0
2014-03-26,26.875,26.922,26.671,26.763,456135,0
2014-03-27,26.799,26.95,26.288,26.447,322146,0
2014-03-28,26.418,26.772,26.381,26.457,308287,0
2014-03-31,26.679,27.145,26.418,27.071,356227,0
2014-04-01,27.012,27.657,26.995,27.611,398263,0
2014-04-02,27.583,27.583,27.071,27.385,428899,0
2014-04-03,27.424,27.571,27.118,27.367,248985,0
2014-04-04,27.583,27.625,26.661,26.855,704041,0
2014-04-07,26.652,26.932,26.195,26.743,373326,0
2014-04-08,26.809,27.434,26.567,27.39,381199,0
2014-04-09,27.376,28.169,26.995,28.039,558297,0
2014-04-10,27.991,28.123,27.484,27.676,478684,0
2014-04-11,27.583,27.721,27.277,27.482,414069,0
2014-04-14,27.657,27.797,27.399,27.704,424160,0
2014-04-15,27.853,28.01,27.508,27.797,424647,0
2014-04-16,27.927,28.178,27.287,27.472,442026,0
2014-04-17,27.424,28.059,27.424,27.937,326889,0
2014-04-21,27.843,28.059,27.62,27.788,220101,0
2014-04-22,27.806,27.944,27.648,27.833,313791,0
2014-04-23,27.815,27.918,27.583,27.74,269251,0
2014-04-24,27.909,28.039,27.444,27.611,270151,0
2014-04-25,27.414,27.611,27.061,27.267,287849,0
2014-04-28,27.639,27.639,26.503,27.181,413692,0
2014-04-29,27.462,27.492,27.09,27.137,300114,0
2014-04-30,27.09,27.404,26.855,27.109,390793,0
2014-05-01,26.995,27.127,26.391,26.959,462024,0
2014-05-02,27.031,27.788,26.985,27.525,346301,0
2014-05-05,27.305,27.535,27.118,27.452,248379,0
2014-05-06,27.414,27.62,27.061,27.071,402026,0
2014-05-07,27.109,27.444,26.539,26.809,421160,0
2014-05-08,26.671,27.247,26.362,26.661,513315,0
2014-05-09,26.334,26.912,26.334,26.743,421891,0
2014-05-12,26.493,27.462,26.493,27.181,599163,0
2014-05-13,27.208,27.404,26.986,27.227,347957,0
2014-05-14,27.267,27.267,26.791,26.855,387727,0
2014-05-15,26.671,27.208,26.51,27.09,373014,0
2014-05-16,27.031,27.535,26.912,27.525,242699,0
2014-05-19,27.348,28.078,27.217,27.94,457184,0
2014-05-20,27.944,27.944,27.227,27.492,676786,0
2014-05-21,27.546,27.546,27.012,27.109,314532,0
2014-05-22,27.099,27.484,26.966,27.325,235751,0
2014-05-23,27.416,27.94,27.218,27.94,207950,0
2014-05-27,28.194,28.653,27.941,28.503,306379,0
2014-05-28,28.483,28.522,28.129,28.147,273460,0
2014-05-29,28.287,28.635,27.888,28.092,209864,0
2014-05-30,28.175,28.175,27.848,27.888,265191,0
2014-06-02,27.868,28.016,27.454,27.743,199861,0
2014-06-03,27.68,27.768,27.35,27.632,340360,0
2014-06-04,27.436,28.016,27.333,27.914,193269,0
2014-06-05,27.914,28.316,27.67,28.119,337064,0
2014-06-06,28.335,28.569,28.055,28.119,352393,0
2014-06-09,28.036,28.147,27.909,28.021,335533,0
2014-06-10,27.932,28.156,27.878,28.075,213553,0
2014-06-11,28.045,28.11,27.734,27.904,232527,0
2014-06-12,27.904,27.904,27.604,27.708,245483,0
2014-06-13,27.782,27.81,27.566,27.623,307682,0
2014-06-16,27.763,27.958,27.511,27.651,265381,0
2014-06-17,27.642,27.958,27.556,27.67,361456,0
2014-06-18,27.699,27.914,27.511,27.66,316954,0
2014-06-19,27.753,27.922,27.708,27.729,352775,0
2014-06-20,27.828,27.949,27.699,27.904,510643,0
2014-06-23,27.838,27.838,27.566,27.67,227492,0
2014-06-24,27.595,28.203,27.556,27.566,240167,0
2014-06-25,27.378,28.065,27.299,28.045,147660,0
2014-06-26,28.325,28.325,27.556,27.699,239492,0
2014-06-27,27.493,27.753,27.325,27.68,270616,0
2014-06-30,27.708,27.708,27.387,27.586,240068,0
2014-07-01,27.699,28.579,27.651,28.335,380281,0
2014-07-02,28.287,28.483,28.082,28.138,140126,0
2014-07-03,28.194,28.483,28.194,28.325,90682,0
2014-07-07,28.184,28.673,28.156,28.474,548080,0
2014-07-08,28.393,28.755,28.175,28.26,442950,0
2014-07-09,28.026,28.026,26.001,27.278,2115910,0
2014-07-10,26.892,27.325,26.62,27.09,838098,0
2014-07-11,27.003,27.446,26.526,26.544,488100,0
2014-07-14,26.732,26.824,26.395,26.433,345105,0
2014-07-15,26.423,26.476,25.859,26.02,515567,0
2014-07-16,26.227,26.63,26.135,26.329,546732,0
2014-07-17,26.086,26.265,25.655,25.683,289009,0
2014-07-18,25.589,26.011,25.589,25.899,233519,0
2014-07-21,25.787,25.965,25.393,25.541,147239,0
2014-07-22,25.647,25.776,25.45,25.571,154677,0
2014-07-23,25.571,25.619,25.252,25.346,242192,0
2014-07-24,25.503,25.843,25.43,25.619,635870,0
2014-07-25,25.384,25.748,25.136,25.232,378703,0
2014-07-28,25.232,25.28,24.755,25.179,440958,0
2014-07-29,25.14,25.417,24.811,24.841,219186,0
2014-07-30,24.99,24.99,24.553,24.86,349121,0
2014-07-31,24.604,24.952,24.466,24.495,1226403,0
2014-08-01,24.505,24.692,24.082,24.175,440198,0
2014-08-04,24.23,24.436,23.902,24.362,306720,0
2014-08-05,24.288,24.523,24.091,24.279,287024,0
2014-08-06,24.062,24.317,23.912,24.23,446365,0
2014-08-07,24.307,24.595,24.157,24.567,366433,0
2014-08-08,24.548,25.179,24.417,25.17,719211,0
2014-08-11,25.318,25.673,25.112,25.599,444138,0
2014-08-12,25.561,25.777,25.43,25.74,644510,0
2014-08-13,25.777,25.992,25.692,25.975,359755,0
2014-08-14,26.057,26.086,25.815,26.029,329224,0
2014-08-15,26.273,26.273,25.478,25.721,348926,0
2014-08-18,25.889,26.171,25.692,26.161,359990,0
2014-08-19,26.142,26.798,25.975,26.61,378755,0
2014-08-20,26.653,26.653,26.219,26.426,249420,0
2014-08-21,26.369,26.407,26.057,26.321,205083,0
2014-08-22,26.237,26.416,26.096,26.21,176882,0
2014-08-25,26.331,26.34,26.001,26.057,195584,0
2014-08-26,26.039,26.181,25.868,25.927,450140,0
2014-08-27,25.955,26.152,25.814,25.992,305608,0
2014-08-28,25.804,25.814,25.539,25.644,202391,0
2014-08-29,25.644,25.804,25.313,25.765,212288,0
2014-09-02,25.888,25.912,25.5,25.69,223647,0
2014-09-03,25.681,25.775,25.455,25.775,247384,0
2014-09-04,25.709,26.134,25.709,26.029,218712,0
2014-09-05,25.907,26.152,25.75,26.105,202338,0
2014-09-08,26.134,26.397,25.842,26.057,217853,0
2014-09-09,26.086,26.275,25.917,26.02,262478,0
2014-09-10,26.02,26.172,25.965,26.115,323146,0
2014-09-11,26.039,26.331,26.039,26.237,124703,0
2014-09-12,26.294,26.294,25.898,26.02,396373,0
2014-09-15,25.965,26.181,25.794,26.115,240763,0
2014-09-16,26.115,26.257,25.992,26.219,204648,0
2014-09-17,26.181,26.634,26.029,26.474,367273,0
2014-09-18,26.492,26.709,26.397,26.7,283589,0
2014-09-19,27.642,27.642,26.766,27.058,833497,0
2014-09-22,26.888,27.078,26.695,26.999,433006,0
2014-09-23,26.849,27.304,26.802,27.197,620213,0
2014-09-24,27.256,27.323,27.009,27.276,445488,0
2014-09-25,27.125,27.207,27.009,27.169,404807,0
2014-09-26,27.189,27.368,27.07,27.349,375522,0
2014-09-29,27.179,27.386,27.179,27.358,336040,0
2014-09-30,27.313,27.528,26.963,26.971,1143029,0
2014-10-01,26.849,27.152,25.823,25.955,548313,0
2014-10-02,25.878,26.115,25.606,26.067,445149,0
2014-10-03,26.321,26.389,26.001,26.067,343083,0
2014-10-06,26.105,26.152,25.814,25.937,411013,0
2014-10-07,25.814,25.898,25.51,25.558,498104,0
2014-10-08,25.474,26.21,25.474,26.162,404213,0
2014-10-09,26.19,26.354,25.823,25.985,448257,0
2014-10-10,25.804,26.115,25.548,25.548,268673,0
2014-10-13,25.587,26.02,25.484,25.568,299373,0
2014-10-14,25.746,26.011,25.606,25.775,286444,0
2014-10-15,25.389,26.51,25.016,26.294,858088,0
2014-10-16,25.907,26.685,25.399,26.519,836857,0
2014-10-17,26.869,26.869,25.51,25.606,583661,0
2014-10-20,25.455,25.955,25.237,25.927,429306,0
2014-10-21,26.143,26.466,25.907,26.34,276754,0
2014-10-22,26.321,26.946,26.294,26.756,372150,0
2014-10-23,27.018,27.256,26.888,27.068,363365,0
2014-10-24,26.981,27.511,26.981,27.473,326933,0
2014-10-27,27.453,27.453,27.189,27.377,192162,0
2014-10-28,27.473,28.256,27.309,28.15,323731,0
2014-10-29,28.123,28.451,27.924,27.942,421559,0
2014-10-30,27.85,28.479,27.83,28.256,385875,0
2014-10-31,28.556,28.753,28.058,28.077,552705,0
2014-11-03,28.048,28.736,27.595,28.519,829307,0
2014-11-04,28.398,28.753,28.398,28.566,300174,0
2014-11-05,28.698,28.934,28.586,28.67,354675,0
2014-11-06,28.576,29.125,28.556,29.046,236168,0
2014-11-07,29.016,29.244,28.828,28.962,446074,0
2014-11-10,28.917,29.244,28.848,29.076,213048,0
2014-11-11,29.115,29.225,28.82,29.16,261883,0
2014-11-12,29.095,30.084,29.006,29.225,617846,0
2014-11-13,29.168,29.312,28.797,28.898,205204,0
2014-11-14,28.971,28.971,28.528,28.566,364349,0
2014-11-17,28.479,28.868,28.302,28.348,303908,0
2014-11-18,28.339,28.858,28.339,28.509,313390,0
2014-11-19,28.581,28.581,28.107,28.306,378841,0
2014-11-20,28.25,28.494,28.135,28.25,333146,0
2014-11-21,28.6,28.637,28.22,28.411,470932,0
2014-11-24,28.392,28.875,28.296,28.629,416243,0
2014-11-25,28.704,28.969,28.551,28.629,284993,0
2014-11-26,28.561,28.732,28.456,28.685,193084,0
2014-11-28,28.61,29.167,28.561,28.6,127088,0
2014-12-01,28.591,28.914,28.43,28.514,376186,0
2014-12-02,28.514,28.923,28.466,28.637,238177,0
2014-12-03,28.704,28.997,28.44,28.629,327954,0
2014-12-04,28.581,28.817,28.466,28.543,333773,0
2014-12-05,28.533,29.044,28.533,28.78,257023,0
2014-12-08,28.656,29.054,28.173,28.343,342018,0
2014-12-09,28.079,28.905,27.992,28.825,352844,0
2014-12-10,28.704,28.942,27.755,27.935,615928,0
2014-12-11,28.04,28.343,27.841,27.89,363095,0
2014-12-12,27.613,28.22,27.565,27.935,668823,0
2014-12-15,28.011,28.305,27.7,28.04,553389,0
2014-12-16,28.021,29.204,28.021,28.96,527247,0
2014-12-17,29.054,29.15,28.523,29.141,613709,0
2014-12-18,29.358,29.395,28.923,29.312,343227,0
2014-12-19,29.254,29.511,28.978,29.177,1168071,0
2014-12-22,28.855,29.71,28.855,29.7,242395,0
2014-12-23,29.87,30.079,29.632,29.766,228025,0
2014-12-24,29.71,29.821,29.548,29.71,177149,0
2014-12-26,29.89,30.259,29.811,30.144,171247,0
2014-12-29,30.193,30.307,29.89,30.099,389432,0
2014-12-30,29.946,30.203,29.851,29.87,229643,0
2014-12-31,29.937,30.144,29.283,29.331,312647,0
2015-01-02,29.376,29.584,28.817,29.234,274721,0
2015-01-05,28.951,29.254,28.504,28.732,268438,0
2015-01-06,28.704,29.084,28.382,28.825,305857,0
2015-01-07,28.895,29.128,28.504,28.825,420455,0
2015-01-08,29.064,29.293,28.942,29.195,277331,0
2015-01-09,29.177,29.413,29.034,29.054,177875,0
2015-01-12,28.951,29.094,28.651,28.932,177078,0
2015-01-13,29.177,29.841,28.875,29.283,322825,0
2015-01-14,29.005,29.34,28.855,29.322,198441,0
2015-01-15,29.395,29.71,28.865,29.005,343384,0
2015-01-16,28.914,29.358,28.914,29.302,191091,0
2015-01-20,29.395,29.566,28.988,29.224,370906,0
2015-01-21,29.214,29.413,28.969,29.074,285104,0
2015-01-22,29.293,29.851,28.988,29.851,328793,0
2015-01-23,29.841,30.229,29.594,29.899,266400,0
2015-01-26,29.994,30.183,29.603,30.011,208980,0
2015-01-27,29.661,30.127,29.651,29.87,174782,0
2015-01-28,29.994,30.135,29.521,29.584,398648,0
2015-01-29,29.661,30.211,29.496,30.153,264353,0
2015-01-30,29.919,30.109,29.584,29.88,476071,0
2015-02-02,29.899,30.326,29.651,30.269,363833,0
2015-02-03,30.259,30.336,29.851,30.22,377193,0
2015-02-04,29.88,31.018,29.302,30.666,407394,0
2015-02-05,30.838,31.207,30.724,31.188,523018,0
2015-02-06,31.264,31.776,31.207,31.766,458216,0
2015-02-09,31.568,32.003,31.452,31.501,781419,0
2015-02-10,31.53,31.661,31.217,31.311,360615,0
2015-02-11,31.311,31.53,30.923,31.121,239815,0
2015-02-12,31.178,31.643,31.074,31.633,255249,0
2015-02-13,31.671,31.795,31.426,31.511,339143,0
2015-02-17,31.426,31.553,31.311,31.426,255101,0
2015-02-18,31.222,31.595,31.079,31.422,408384,0
2015-02-19,31.364,31.478,30.926,31.089,469772,0
2015-02-20,31.012,31.241,30.846,31.164,319356,0
2015-02-23,31.098,31.458,30.831,31.449,349488,0
2015-02-24,31.478,31.919,31.288,31.659,404622,0
2015-02-25,31.831,32.412,31.755,31.928,679501,0
2015-02-26,31.974,32.183,31.602,32.118,338081,0
2015-02-27,32.175,32.193,31.948,32.002,272453,0
2015-03-02,32.071,32.175,31.611,31.764,304407,0
2015-03-03,31.611,31.746,31.241,31.44,295176,0
2015-03-04,31.404,31.478,30.793,30.887,319408,0
2015-03-05,30.896,30.993,30.594,30.831,579235,0
2015-03-06,30.668,30.869,30.288,30.326,420423,0
2015-03-09,30.458,31.107,30.458,31.003,300841,0
2015-03-10,30.793,30.916,30.584,30.584,346051,0
2015-03-11,30.564,31.012,30.468,30.993,266644,0
2015-03-12,31.231,31.65,31.032,31.585,234547,0
2015-03-13,31.498,31.65,31.136,31.394,289408,0
2015-03-16,31.488,31.595,31.249,31.422,248498,0
2015-03-17,31.394,31.718,31.278,31.669,291191,0
2015-03-18,31.595,31.784,31.278,31.764,333044,0
2015-03-19,31.831,32.7,31.65,32.621,444338,0
2015-03-20,32.861,33.127,32.583,32.927,680144,0
2015-03-23,33.014,33.014,32.193,32.232,405318,0
2015-03-24,32.193,32.338,31.956,32.193,298535,0
2015-03-25,32.252,32.394,31.413,31.432,323604,0
2015-03-26,31.364,31.478,30.983,31.107,287731,0
2015-03-27,31.136,31.595,30.926,31.422,306296,0
2015-03-30,31.268,31.268,30.686,30.793,713291,0
2015-03-31,30.621,30.869,30.411,30.629,940540,0
2015-04-01,30.526,30.639,29.944,30.516,665249,0
2015-04-02,30.629,30.706,30.134,30.448,440037,0
2015-04-06,30.259,30.726,30.162,30.478,364933,0
2015-04-07,30.288,30.448,29.453,29.754,575497,0
2015-04-08,29.687,30.336,29.667,30.259,443184,0
2015-04-09,30.192,30.353,29.727,29.828,336548,0
2015-04-10,30.009,30.029,29.428,29.944,539163,0
2015-04-13,29.808,30.126,29.754,29.982,380665,0
2015-04-14,30.001,30.202,29.707,30.202,340281,0
2015-04-15,29.917,31.679,29.707,30.812,988705,0
2015-04-16,30.887,31.003,30.239,30.336,438990,0
2015-04-17,30.079,30.219,29.717,29.828,385386,0
2015-04-20,29.917,30.488,29.868,30.439,290737,0
2015-04-21,30.506,30.822,30.392,30.754,357491,0
2015-04-22,30.896,30.948,30.536,30.745,258701,0
2015-04-23,30.754,31.63,30.604,31.374,464583,0
2015-04-24,31.364,31.508,30.526,30.564,428265,0
2015-04-27,30.545,30.993,30.239,30.373,314058,0
2015-04-28,30.363,30.516,30.069,30.42,266196,0
2015-04-29,30.269,30.269,29.057,29.171,507276,0
2015-04-30,28.62,29.208,28.62,28.857,599898,0
2015-05-01,28.999,29.297,28.6,28.743,353918,0
2015-05-04,28.657,28.962,28.571,28.61,341436,0
2015-05-05,28.466,28.723,28.047,28.314,356436,0
2015-05-06,28.371,28.494,28.189,28.429,425431,0
2015-05-07,28.342,31.784,28.295,29.057,603021,0
2015-05-08,29.345,29.448,28.857,28.981,381296,0
2015-05-11,29.077,29.238,28.867,28.944,215981,0
2015-05-12,28.887,29.037,28.381,28.827,230563,0
2015-05-13,28.867,28.962,28.61,28.8,237798,0
2015-05-14,28.962,29.306,28.667,29.107,221225,0
2015-05-15,29.144,29.329,28.857,29.087,185835,0
2015-05-18,28.944,29.408,28.761,29.326,215254,0
2015-05-19,29.316,29.428,29.098,29.134,241940,0
2015-05-20,29.246,29.246,28.94,29.014,222650,0
2015-05-21,28.968,29.197,28.756,29.005,192409,0
2015-05-22,28.93,29.179,28.776,28.968,241111,0
2015-05-26,28.949,29.124,28.652,28.776,442791,0
2015-05-27,28.903,29.305,28.614,29.216,296383,0
2015-05-28,29.246,29.571,29.005,29.417,292858,0
2015-05-29,29.417,29.417,28.776,28.968,292732,0
2015-06-01,29.04,29.347,28.614,29.325,255566,0
2015-06-02,29.151,29.6,29.151,29.334,353899,0
2015-06-03,29.417,29.802,29.246,29.746,418710,0
2015-06-04,29.728,29.937,29.497,29.737,259256,0
2015-06-05,29.764,30.091,29.581,30.052,171239,0
2015-06-08,29.975,30.444,29.85,30.204,283868,0
2015-06-09,30.137,30.303,29.89,29.946,205375,0
2015-06-10,30.091,30.82,30.077,30.626,306993,0
2015-06-11,30.81,31.031,30.56,30.839,202126,0
2015-06-12,30.849,31.002,30.733,30.859,175410,0
2015-06-15,30.742,31.097,30.415,31.068,311607,0
2015-06-16,31.049,31.49,30.943,31.46,366671,0
2015-06-17,31.682,31.741,31.183,31.365,371571,0
2015-06-18,31.414,31.854,30.868,31.758,302534,0
2015-06-19,31.845,32.007,31.548,31.943,722182,0
2015-06-22,32.124,32.248,31.903,32.144,249766,0
2015-06-23,32.144,32.335,31.835,32.209,401443,0
2015-06-24,32.419,32.459,31.787,32.114,304413,0
2015-06-25,32.257,32.335,31.923,32.286,263741,0
2015-06-26,32.306,32.508,31.951,32.199,484620,0
2015-06-29,32.171,32.248,31.557,31.597,370842,0
2015-06-30,31.741,31.873,31.459,31.692,318929,0
2015-07-01,31.758,32.016,31.318,31.623,415894,0
2015-07-02,31.712,31.778,31.249,31.529,263636,0
2015-07-06,31.433,31.873,31.173,31.347,395663,0
2015-07-07,31.414,31.529,30.829,31.241,316092,0
2015-07-08,31.059,31.299,30.859,31.279,402127,0
2015-07-09,31.49,31.51,30.962,31.164,287830,0
2015-07-10,31.405,31.52,31.249,31.414,233914,0
2015-07-13,31.623,31.997,31.47,31.933,190949,0
2015-07-14,31.825,31.988,31.662,31.768,168439,0
2015-07-15,31.405,31.943,30.272,31.835,865215,0
2015-07-16,32.056,33.321,31.835,33.139,548860,0
2015-07-17,33.207,33.207,32.296,32.546,351340,0
2015-07-20,32.429,32.612,32.277,32.391,255712,0
2015-07-21,33.466,33.466,31.979,32.326,393263,0
2015-07-22,32.209,32.851,32.209,32.785,309313,0
2015-07-23,32.948,33.543,32.928,33.494,960895,0
2015-07-24,33.514,33.657,32.9,32.976,617897,0
2015-07-27,32.871,33.341,32.738,33.246,413287,0
2015-07-28,33.398,33.398,32.891,33.177,499741,0
2015-07-29,33.275,33.858,33.045,33.782,813121,0
2015-07-30,33.56,33.936,33.331,33.378,611849,0
2015-07-31,33.524,34.003,33.388,33.476,385757,0
2015-08-03,33.447,33.618,33.236,33.485,259901,0
2015-08-04,33.437,33.897,33.437,33.628,327876,0
2015-08-05,33.676,34.031,33.56,33.744,360520,0
2015-08-06,33.868,33.936,33.476,33.734,216323,0
2015-08-07,33.524,33.628,33.294,33.543,219836,0
2015-08-10,33.657,33.907,33.312,33.398,305247,0
2015-08-11,33.157,33.657,32.956,33.408,399517,0
2015-08-12,33.331,33.427,32.429,32.66,412348,0
2015-08-13,32.563,33.139,32.488,32.699,197206,0
2015-08-14,32.592,33.408,32.573,33.294,180000,0
2015-08-17,33.226,33.552,32.928,33.294,169153,0
2015-08-18,33.294,33.417,33.025,33.129,165607,0
2015-08-19,33.053,33.294,32.868,32.946,289558,0
2015-08-20,32.801,33.09,32.542,32.578,192036,0
2015-08-21,32.049,32.898,31.953,32.339,350041,0
2015-08-24,30.989,32.434,30.507,31.47,561500,0
2015-08-25,31.935,32.3,31.258,31.413,349834,0
2015-08-26,31.945,32.117,30.892,32.097,316738,0
2015-08-27,32.193,32.32,31.404,32.165,291426,0
2015-08-28,31.856,32.28,31.856,32.117,226998,0
2015-08-31,32.019,32.386,32.009,32.232,203967,0
2015-09-01,31.769,32.107,31.423,31.49,353985,0
2015-09-02,31.732,31.759,31.441,31.713,277108,0
2015-09-03,31.808,31.875,31.45,31.587,408245,0
2015-09-04,31.346,31.654,31.288,31.355,193279,0
2015-09-08,31.722,32.232,31.413,32.097,264451,0
2015-09-09,32.434,32.753,32.029,32.493,333132,0
2015-09-10,32.444,32.705,32.203,32.29,185016,0
2015-09-11,32.049,32.608,32.049,32.569,154375,0
2015-09-14,32.588,32.656,32.183,32.271,150536,0
2015-09-15,32.33,33.071,32.252,32.888,222848,0
2015-09-16,32.838,33.284,32.686,33.128,212163,0
2015-09-17,33.156,33.659,33.021,33.1,212381,0
2015-09-18,32.705,33.08,32.33,32.414,355022,0
2015-09-21,32.503,33.014,32.339,32.569,143691,0
2015-09-22,32.523,32.646,32.127,32.357,227310,0
2015-09-23,32.434,33.321,32.366,32.984,766507,0
2015-09-24,32.617,32.762,32.039,32.242,375107,0
2015-09-25,32.551,33.11,32.175,32.782,521433,0
2015-09-28,32.772,32.82,31.856,31.963,365503,0
2015-09-29,32.059,32.212,31.644,31.654,377950,0
2015-09-30,31.817,32.569,31.683,32.484,734113,0
2015-10-01,32.559,32.762,32.222,32.444,321925,0
2015-10-02,32.203,32.656,31.905,32.636,203967,0
2015-10-05,32.792,33.544,32.725,33.398,264192,0
2015-10-06,33.312,33.534,33.166,33.206,253765,0
2015-10-07,33.255,33.986,33.11,33.813,330848,0
2015-10-08,33.678,34.363,33.678,34.363,258226,0
2015-10-09,34.411,34.769,34.325,34.391,360106,0
2015-10-12,34.305,34.701,34.227,34.458,460415,0
2015-10-13,34.547,34.74,33.629,33.717,534712,0
2015-10-14,33.255,35.075,33.176,33.619,821157,0
2015-10-15,33.553,34.227,32.954,33.89,697905,0
2015-10-16,33.976,34.468,33.764,34.354,262791,0
2015-10-19,34.285,34.72,34.256,34.701,222542,0
2015-10-20,34.691,34.933,34.305,34.556,183218,0
2015-10-21,34.574,34.641,34.025,34.103,216937,0
2015-10-22,34.256,34.998,34.073,34.933,323275,0
2015-10-23,35.258,35.954,35.135,35.934,604119,0
2015-10-26,35.895,36.251,35.779,36.097,360935,0
2015-10-27,35.723,36.396,35.51,36.088,658586,0
2015-10-28,36.204,37.1,36.165,36.947,621028,0
2015-10-29,36.848,36.975,36.3,36.416,576522,0
2015-10-30,36.386,36.425,35.751,35.914,348901,0
2015-11-02,35.914,36.232,35.703,35.856,433211,0
2015-11-03,35.422,35.944,34.217,35.76,318711,0
2015-11-04,35.76,35.895,35.501,35.779,161705,0
2015-11-05,35.742,35.914,35.461,35.836,241939,0
2015-11-06,35.605,36.107,35.576,36.001,305119,0
2015-11-09,35.954,36.078,35.52,35.605,347749,0
2015-11-10,35.355,36.039,35.355,36.011,296613,0
2015-11-11,36.049,36.57,35.973,36.126,204692,0
2015-11-12,36.001,36.214,35.384,35.557,343505,0
2015-11-13,35.297,36.088,35.095,35.789,353674,0
2015-11-16,35.674,36.32,35.567,36.281,327840,0
2015-11-17,36.357,36.609,35.934,36.281,456590,0
2015-11-18,36.357,36.765,35.806,36.261,420333,0
2015-11-19,36.29,36.503,35.961,36.261,390701,0
2015-11-20,36.503,36.601,36.135,36.261,758997,0
2015-11-23,36.204,36.417,36.174,36.261,293231,0
2015-11-24,35.961,36.087,35.661,35.787,394023,0
2015-11-25,35.834,35.981,35.593,35.631,422812,0
2015-11-27,35.612,36.232,35.612,36.028,368605,0
2015-11-30,36.125,36.125,35.749,35.777,494675,0
2015-12-01,35.884,36.31,35.729,36.194,406116,0
2015-12-02,36.224,36.809,36.224,36.32,326453,0
2015-12-03,36.474,36.474,35.312,35.351,453603,0
2015-12-04,35.516,36.115,35.497,36.058,213628,0
2015-12-07,35.971,36.115,35.332,35.661,274751,0
2015-12-08,35.409,35.777,35.187,35.661,262707,0
2015-12-09,35.563,35.815,35.089,35.253,210839,0
2015-12-10,35.225,35.477,34.866,35.342,266285,0
2015-12-11,34.798,35.312,34.732,34.836,304590,0
2015-12-14,34.817,35.129,34.557,34.712,737797,0
2015-12-15,34.975,35.272,34.538,34.876,344033,0
2015-12-16,35.206,35.39,34.557,34.836,326996,0
2015-12-17,34.896,34.992,34.382,34.392,240885,0
2015-12-18,34.132,34.285,33.578,33.598,1065447,0
2015-12-21,33.889,34.072,33.714,34.062,286521,0
2015-12-22,34.178,34.43,33.811,34.305,193491,0
2015-12-23,34.449,34.633,34.276,34.459,222608,0
2015-12-24,34.489,34.836,34.385,34.614,96650,0
2015-12-28,34.557,34.916,34.276,34.807,264468,0
2015-12-29,34.982,35.312,34.886,35.206,180395,0
2015-12-30,35.302,35.302,34.402,34.43,196379,0
2015-12-31,34.372,34.742,33.724,33.772,359330,0
2016-01-04,33.22,33.299,32.61,33.066,466739,0
2016-01-05,33.151,33.908,33.094,33.889,233915,0
2016-01-06,33.463,33.666,33.201,33.423,223273,0
2016-01-07,32.871,33.112,32.31,32.349,275408,0
2016-01-08,32.445,32.727,32.116,32.261,371079,0
2016-01-11,32.33,33.53,32.252,33.423,679358,0
2016-01-12,33.656,33.705,32.929,33.433,254728,0
2016-01-13,33.53,33.54,32.271,32.485,249039,0
2016-01-14,32.504,33.501,32.232,33.24,280616,0
2016-01-15,32.387,32.746,31.971,32.697,342045,0
2016-01-19,32.929,32.929,31.933,32.3,409286,0
2016-01-20,31.933,32.571,31.39,32.193,349911,0
2016-01-21,32.087,32.29,31.429,31.651,468712,0
2016-01-22,31.923,32.668,30.993,32.638,276346,0
2016-01-25,32.543,32.678,31.981,32.087,203905,0
2016-01-26,32.193,32.901,32.165,32.891,274359,0
2016-01-27,32.688,33.995,32.533,32.949,536056,0
2016-01-28,33.27,33.782,33.008,33.483,188866,0
2016-01-29,33.578,34.367,33.521,34.256,246141,0
2016-02-01,34.072,34.479,33.453,33.608,340750,0
2016-02-02,33.374,33.937,33.308,33.743,246211,0
2016-02-03,32.068,33.521,30.508,32.978,707467,0
2016-02-04,33.066,33.772,32.485,32.717,345793,0
2016-02-05,32.61,32.891,31.913,32.087,302178,0
2016-02-08,31.71,32.425,31.456,32.261,251250,0
2016-02-09,31.835,32.804,31.621,32.688,240711,0
2016-02-10,32.804,33.201,32.619,32.658,243063,0
2016-02-11,32.126,32.795,31.981,32.648,164187,0
2016-02-12,33.074,33.414,32.871,33.057,273055,0
2016-02-16,33.289,33.879,32.968,33.811,224190,0
2016-02-17,33.948,34.036,33.164,33.228,376079,0
2016-02-18,33.325,33.929,33.223,33.753,261221,0
2016-02-19,33.696,33.987,33.086,33.821,283358,0
2016-02-22,34.055,34.372,33.11,34.25,245932,0
2016-02-23,34.026,34.309,33.895,34.036,447203,0
2016-02-24,33.636,34.217,33.432,34.115,287527,0
2016-02-25,34.162,34.795,34.045,34.699,255442,0
2016-02-26,34.718,35.291,34.6,34.933,401121,0
2016-02-29,34.814,35.243,34.504,34.543,300228,0
2016-03-01,34.833,35.127,34.659,34.943,162937,0
2016-03-02,34.943,35.271,34.211,34.435,197464,0
2016-03-03,34.416,34.679,34.095,34.669,144484,0
2016-03-04,34.757,35.195,34.581,34.953,193649,0
2016-03-07,34.804,34.804,34.357,34.619,235200,0
2016-03-08,34.524,35,34.376,34.775,180622,0
2016-03-09,34.883,35.057,34.562,34.767,132924,0
2016-03-10,35.047,35.047,34.135,34.514,152607,0
2016-03-11,34.775,34.791,34.095,34.708,304159,0
2016-03-14,34.562,34.562,34.145,34.357,216019,0
2016-03-15,34.289,34.484,34.08,34.105,267222,0
2016-03-16,33.91,34.704,33.595,34.289,304737,0
2016-03-17,34.339,34.639,33.997,34.484,325093,0
2016-03-18,34.659,35,34.27,34.767,495370,0
2016-03-21,34.659,34.757,34.299,34.406,312289,0
2016-03-22,34.145,34.484,34.145,34.181,266691,0
2016-03-23,34.211,34.629,34.075,34.201,322943,0
2016-03-24,34.036,34.553,33.881,34.25,205685,0
2016-03-28,34.201,35.057,34.199,34.738,218320,0
2016-03-29,34.823,35.808,34.823,35.808,320334,0
2016-03-30,35.759,36.013,35.509,35.876,171323,0
2016-03-31,35.798,36.013,35.672,35.836,177091,0
2016-04-01,35.721,36.612,35.584,36.46,331015,0
2016-04-04,36.46,36.567,35.789,36.119,279506,0
2016-04-05,35.945,36.11,35.632,35.681,195054,0
2016-04-06,35.652,36.27,35.652,36.198,194855,0
2016-04-07,36.11,36.255,35.652,35.886,264071,0
2016-04-08,36.168,36.334,35.691,35.886,125269,0
2016-04-11,36.022,36.255,35.603,35.701,145154,0
2016-04-12,35.721,36.155,35.506,35.964,192838,0
2016-04-13,36.325,37.357,35.731,36.48,747111,0
2016-04-14,36.509,36.958,36.402,36.597,205973,0
2016-04-15,36.48,36.801,36.431,36.654,245485,0
2016-04-18,36.674,37.103,36.557,36.724,271808,0
2016-04-19,36.84,37.073,36.626,36.791,196952,0
2016-04-20,36.753,36.859,36.362,36.46,183169,0
2016-04-21,36.412,36.412,35.594,35.75,212394,0
2016-04-22,35.642,36.041,35.632,35.945,354614,0
2016-04-25,35.856,36.003,35.696,35.826,222398,0
2016-04-26,35.905,36.265,35.798,36.236,156007,0
2016-04-27,36.11,36.674,35.826,36.616,271306,0
2016-04-28,36.47,37.425,36.283,36.859,344941,0
2016-04-29,36.84,37.015,36.402,36.849,318428,0
2016-05-02,36.771,37.153,36.626,37.093,257472,0
2016-05-03,36.938,37.083,36.635,36.762,169789,0
2016-05-04,36.567,36.879,36.48,36.762,147215,0
2016-05-05,36.771,36.849,36.417,36.724,190143,0
2016-05-06,36.577,36.762,36.236,36.557,300908,0
2016-05-09,36.616,36.958,36.519,36.83,90729,0
2016-05-10,36.995,37.073,36.771,37.044,111402,0
2016-05-11,36.888,37.063,36.684,36.714,107716,0
2016-05-12,36.869,36.976,36.577,36.811,95923,0
2016-05-13,36.704,37.201,36.46,37.015,190540,0
2016-05-16,37.113,37.658,36.709,37.491,315075,0
2016-05-17,37.386,37.658,36.45,36.626,357486,0
2016-05-18,36.569,37.118,36.296,36.863,183808,0
2016-05-19,36.746,36.98,36.1,36.482,257526,0
2016-05-20,36.511,36.883,36.1,36.491,335978,0
2016-05-23,36.589,36.942,36.541,36.667,401299,0
2016-05-24,36.756,37.93,36.756,37.812,197626,0
2016-05-25,37.9,38.115,37.498,37.94,191711,0
2016-05-26,38.095,38.095,37.695,37.822,143202,0
2016-05-27,37.753,38.174,37.696,38.145,140267,0
2016-05-31,38.184,38.233,37.822,38.155,216017,0
2016-06-01,38.145,38.545,37.9,38.535,232971,0
2016-06-02,38.564,38.829,38.409,38.829,324704,0
2016-06-03,38.829,38.947,38.525,38.644,286283,0
2016-06-06,38.664,38.879,38.379,38.604,206789,0
2016-06-07,38.584,38.76,38.488,38.703,124768,0
2016-06-08,38.713,39.22,38.555,39.17,170464,0
2016-06-09,38.995,39.465,38.919,39.31,220182,0
2016-06-10,38.937,39.104,38.614,38.77,174194,0
2016-06-13,38.76,38.956,38.478,38.614,161367,0
2016-06-14,38.498,38.965,37.959,38.889,197408,0
2016-06-15,39.045,39.143,38.488,38.555,162386,0
2016-06-16,38.488,38.809,38.193,38.78,156230,0
2016-06-17,38.839,38.839,38.409,38.488,343447,0
2016-06-20,38.879,39.153,38.654,38.927,192921,0
2016-06-21,39.114,39.114,38.839,39.035,82347,0
2016-06-22,38.947,39.114,38.693,38.79,149010,0
2016-06-23,39.17,39.2,38.879,39.19,267270,0
2016-06-24,38.057,39.406,37.762,39.2,416572,0
2016-06-27,39.005,39.265,38.535,38.899,384603,0
2016-06-28,39.094,39.27,38.644,38.741,249821,0
2016-06-29,39.133,39.573,39.133,39.445,279035,0
2016-06-30,39.554,40.502,39.415,40.482,433409,0
2016-07-01,40.347,40.562,39.367,40.443,201694,0
2016-07-05,40.453,40.61,40.102,40.376,272474,0
2016-07-06,40.277,40.482,39.74,39.886,469186,0
2016-07-07,40.052,40.218,39.435,39.583,350923,0
2016-07-08,39.71,40.307,39.71,40.132,329854,0
2016-07-11,40.151,40.805,39.955,40.737,299421,0
2016-07-12,41.265,41.265,40.59,41.03,294620,0
2016-07-13,40.991,40.991,38.027,38.203,1127432,0
2016-07-14,38.399,38.468,37.45,37.469,554572,0
2016-07-15,37.587,38.065,37.372,37.812,551212,0
2016-07-18,37.753,38.079,37.088,37.157,429900,0
2016-07-19,37.244,37.44,37.091,37.157,376283,0
2016-07-20,37.392,37.548,37.187,37.459,596948,0
2016-07-21,37.293,37.538,37.176,37.273,271150,0
2016-07-22,37.459,38.095,37.224,37.949,766503,0
2016-07-25,38.017,38.31,37.782,38.105,520957,0
2016-07-26,38.086,38.193,37.9,38.145,502589,0
2016-07-27,38.125,38.335,37.968,38.31,403233,0
2016-07-28,38.3,38.555,38.086,38.233,353029,0
2016-07-29,38.155,38.31,37.895,37.968,487345,0
2016-08-01,37.949,38.319,37.871,38.086,297033,0
2016-08-02,38.105,38.589,37.685,37.723,231728,0
2016-08-03,37.753,37.997,37.528,37.822,228306,0
2016-08-04,37.861,38.047,37.666,38.017,278010,0
2016-08-05,38.057,38.429,37.997,38.359,178067,0
2016-08-08,38.498,38.589,37.787,38.164,195199,0
2016-08-09,38.105,38.498,38.076,38.252,174479,0
2016-08-10,38.33,38.683,38.252,38.458,309668,0
2016-08-11,38.584,38.79,38.33,38.594,292217,0
2016-08-12,38.545,38.683,38.193,38.33,163591,0
2016-08-15,38.262,38.516,38.135,38.448,266758,0
2016-08-16,38.478,38.478,38.115,38.145,136672,0
2016-08-17,38.129,38.197,37.854,38.129,159269,0
2016-08-18,38.149,38.364,38.02,38.355,171175,0
2016-08-19,38.325,38.767,38.03,38.521,203970,0
2016-08-22,38.414,38.758,38.414,38.719,133435,0
2016-08-23,38.876,39.249,38.827,39.053,212206,0
2016-08-24,38.935,39.102,38.748,39.033,114916,0
2016-08-25,38.876,39.289,38.876,39.274,170879,0
2016-08-26,39.348,39.603,39.013,39.142,157636,0
2016-08-29,39.072,39.671,39.072,39.445,137192,0
2016-08-30,39.574,39.917,39.42,39.681,236921,0
2016-08-31,39.78,39.829,39.358,39.681,194156,0
2016-09-01,39.574,39.77,39.358,39.721,229226,0
2016-09-02,39.957,40.428,39.888,40.38,306982,0
2016-09-06,40.301,40.428,40.095,40.428,172602,0
2016-09-07,38.945,39.219,35.956,37.893,3839183,0
2016-09-08,38,38.227,37.362,37.854,1103003,0
2016-09-09,37.598,38.261,36.624,36.684,900409,0
2016-09-12,36.537,37.037,36.438,37.037,408070,0
2016-09-13,36.881,37.137,36.368,36.664,290812,0
2016-09-14,36.605,36.94,36.398,36.91,255124,0
2016-09-15,36.969,37.529,36.614,37.137,452749,0
2016-09-16,37.273,37.647,36.94,37.233,460490,0
2016-09-19,37.382,37.603,37.233,37.392,360116,0
2016-09-20,37.618,37.844,37.157,37.185,253834,0
2016-09-21,37.303,37.764,36.959,37.735,239709,0
2016-09-22,37.844,38.6,37.844,38.414,311658,0
2016-09-23,38.286,38.59,38.109,38.503,431092,0
2016-09-26,38.424,38.424,37.863,38.139,239981,0
2016-09-27,38.217,38.246,37.863,38.089,219793,0
2016-09-28,38.089,38.551,37.923,38.424,321529,0
2016-09-29,38.315,38.59,38.315,38.453,381264,0
2016-09-30,38.66,39.174,38.473,38.906,405674,0
2016-10-03,38.541,39.038,38.541,38.973,213302,0
2016-10-04,39.033,39.239,38.65,38.925,225725,0
2016-10-05,39.072,39.132,38.67,38.876,350092,0
2016-10-06,38.541,39.092,38.541,38.876,321702,0
2016-10-07,38.886,39.008,38.512,38.876,488975,0
2016-10-10,39.142,39.485,39.072,39.112,360112,0
2016-10-11,38.856,39.214,38.414,38.787,570648,0
2016-10-12,38.473,39.112,36.654,36.694,1088544,0
2016-10-13,36.428,37.489,35.642,37.412,1124195,0
2016-10-14,37.362,37.598,36.674,36.851,385862,0
2016-10-17,36.724,37.057,36.614,36.95,463524,0
2016-10-18,37.185,37.362,36.851,36.851,188967,0
2016-10-19,36.93,37.047,36.624,36.634,252662,0
2016-10-20,36.388,36.497,35.888,36.241,310522,0
2016-10-21,36.015,36.125,35.897,35.937,184862,0
2016-10-24,36.172,36.537,36.128,36.192,200822,0
2016-10-25,36.133,36.487,35.818,36.015,252062,0
2016-10-26,35.917,36.074,35.681,35.907,228118,0
2016-10-27,35.976,36.162,35.878,36.045,250357,0
2016-10-28,35.986,36.408,35.789,36.349,172632,0
2016-10-31,36.281,36.478,36.094,36.34,471134,0
2016-11-01,36.321,36.321,34.649,34.679,628352,0
2016-11-02,34.748,35.267,34.492,34.57,474490,0
2016-11-03,34.512,34.713,34.393,34.442,302488,0
2016-11-04,34.56,34.689,34.236,34.285,323929,0
2016-11-07,34.639,34.855,34.364,34.689,552570,0
2016-11-08,34.718,35.446,34.57,35.249,460170,0
2016-11-09,34.748,35.533,34.619,35.021,969109,0
2016-11-10,35.277,35.779,35.212,35.436,492640,0
2016-11-11,35.553,35.838,35.287,35.533,655354,0
2016-11-14,35.711,35.868,35.081,35.759,772374,0
2016-11-15,35.642,37.213,35.602,37.057,726062,0
2016-11-16,37.219,37.349,36.973,37.219,347356,0
2016-11-17,37.171,37.447,36.885,37.122,275106,0
2016-11-18,37.219,37.713,37.142,37.695,309486,0
2016-11-21,37.872,37.971,37.359,37.961,183967,0
2016-11-22,37.951,38.316,37.753,38.296,350962,0
2016-11-23,38.475,38.939,38.247,38.771,409618,0
2016-11-25,38.741,38.915,38.603,38.722,88999,0
2016-11-28,38.761,38.92,38.486,38.643,247460,0
2016-11-29,38.751,38.998,38.396,38.426,348556,0
2016-11-30,38.603,39.067,38.412,38.475,527144,0
2016-12-01,38.426,38.663,38.04,38.257,362610,0
2016-12-02,38.396,38.533,37.961,38.06,295483,0
2016-12-05,38.326,38.613,38.02,38.346,522380,0
2016-12-06,38.208,38.663,37.892,38.603,279958,0
2016-12-07,38.455,39.122,38.455,39.048,286711,0
2016-12-08,38.85,39.789,38.746,39.689,247855,0
2016-12-09,39.848,40.223,39.799,40.183,277380,0
2016-12-12,40.036,40.372,39.836,40.045,255094,0
2016-12-13,40.302,40.382,39.799,40.006,235179,0
2016-12-14,39.779,40.203,39.412,39.482,295867,0
2016-12-15,39.592,39.878,39.364,39.709,268579,0
2016-12-16,39.819,39.887,39.393,39.412,557136,0
2016-12-19,39.412,39.462,38.929,39.265,285094,0
2016-12-20,39.592,39.65,39.038,39.364,262345,0
2016-12-21,39.235,39.442,39.048,39.147,227293,0
2016-12-22,39.127,39.315,38.92,39.107,178813,0
2016-12-23,39.215,39.63,39.067,39.245,184825,0
2016-12-27,39.107,39.388,38.523,38.79,395812,0
2016-12-28,38.82,38.968,38.287,38.396,342352,0
2016-12-29,38.416,38.682,38.179,38.663,224858,0
2016-12-30,38.8,38.85,38.198,38.692,466954,0
2017-01-03,38.91,38.968,37.882,38.149,524313,0
2017-01-04,38.01,39.018,38.01,38.9,341151,0
2017-01-05,38.741,38.91,38,38.633,237028,0
2017-01-06,38.455,38.633,38.228,38.356,291085,0
2017-01-09,38.396,38.553,38.149,38.238,191435,0
2017-01-10,38.169,38.89,38.119,38.781,206101,0
2017-01-11,38.692,38.998,38.523,38.929,185823,0
2017-01-12,38.86,38.948,38.495,38.92,191177,0
2017-01-13,39.018,39.512,39.018,39.472,241526,0
2017-01-17,39.334,39.334,38.905,38.948,195803,0
2017-01-18,38.88,39.383,38.86,39.383,331793,0
2017-01-19,39.393,39.512,38.939,38.988,225481,0
2017-01-20,38.929,39.442,38.929,39.422,232282,0
2017-01-23,39.295,39.378,38.8,39.185,192359,0
2017-01-24,39.225,39.739,39.008,39.669,233533,0
2017-01-25,39.719,40.201,39.552,39.828,228108,0
2017-01-26,39.799,39.897,39.63,39.719,181416,0
2017-01-27,39.689,39.819,39.205,39.502,275270,0
2017-01-30,39.412,39.412,38.633,39.107,262195,0
2017-01-31,39.048,39.383,38.722,39.265,288926,0
2017-02-01,39.512,39.946,38.673,38.8,529999,0
2017-02-02,38.702,39.137,38.583,39.028,275359,0
2017-02-03,39.175,39.709,38.988,39.65,269234,0
2017-02-06,39.512,39.572,39.137,39.205,213260,0
2017-02-07,39.374,39.449,38.897,39.107,241475,0
2017-02-08,38.523,39.532,37.082,39.235,365487,0
2017-02-09,39.364,40.144,39.265,40.105,360222,0
2017-02-10,40.153,40.614,39.966,40.519,246030,0
2017-02-13,40.688,41.053,40.499,40.766,272352,0
2017-02-14,40.559,40.648,40.115,40.638,290051,0
2017-02-15,40.555,41.17,40.515,41.16,262459,0
2017-02-16,41.249,41.299,40.981,41.279,190060,0
2017-02-17,41.339,41.339,40.981,41.23,236300,0
2017-02-21,41.388,41.676,41.17,41.636,186009,0
2017-02-22,41.398,41.597,41.2,41.478,211956,0
2017-02-23,41.557,41.756,41.388,41.458,167858,0
2017-02-24,41.368,41.557,41.23,41.527,142101,0
2017-02-27,41.428,41.805,41.403,41.517,205211,0
2017-02-28,41.428,41.498,41.041,41.061,238658,0
2017-03-01,41.319,42.054,41.319,41.864,361848,0
2017-03-02,41.696,42.054,41.458,41.874,235669,0
2017-03-03,41.854,42.054,41.498,41.854,154146,0
2017-03-06,41.746,41.874,41.468,41.776,134512,0
2017-03-07,41.547,41.864,41.547,41.706,207007,0
2017-03-08,41.864,41.864,41.626,41.666,147800,0
2017-03-09,41.517,41.904,41.398,41.805,231732,0
2017-03-10,41.884,42.292,41.884,42.073,255001,0
2017-03-13,42.192,42.748,41.974,42.608,284433,0
2017-03-14,42.53,42.589,42.192,42.44,190637,0
2017-03-15,42.678,43.314,42.53,43.214,315270,0
2017-03-16,43.204,43.304,42.857,43.264,233937,0
2017-03-17,43.036,43.571,42.49,43.462,698289,0
2017-03-20,43.492,43.492,42.698,43.006,207802,0
2017-03-21,43.274,43.472,42.648,42.668,302925,0
2017-03-22,42.668,42.966,42.36,42.618,206858,0
2017-03-23,42.43,42.51,41.726,41.835,451620,0
2017-03-24,41.874,42.352,41.874,42.073,277353,0
2017-03-27,41.864,42.638,41.527,41.994,243260,0
2017-03-28,41.894,42.093,41.716,41.974,343379,0
2017-03-29,41.874,42.282,41.676,42.232,209974,0
2017-03-30,42.252,42.748,42.222,42.728,427002,0
2017-03-31,42.698,43.056,42.48,42.758,273485,0
2017-04-03,42.768,42.976,41.398,41.428,387189,0
2017-04-04,41.388,41.676,41.081,41.378,397902,0
2017-04-05,41.418,41.79,41.066,41.12,349906,0
2017-04-06,41.111,41.17,40.843,41.111,354448,0
2017-04-07,40.981,41.329,40.839,40.991,314153,0
2017-04-10,41.011,41.274,40.733,41.061,352733,0
2017-04-11,40.863,42.093,40.863,41.854,586361,0
2017-04-12,44.763,46.508,41.825,45.199,1428905,0
2017-04-13,45.169,45.199,44.008,44.553,822109,0
2017-04-17,44.553,45.099,44.524,44.971,423377,0
2017-04-18,44.961,45.367,44.623,44.951,281249,0
2017-04-19,44.991,45.402,44.991,45.099,260986,0
2017-04-20,45.327,45.576,45.179,45.457,266662,0
2017-04-21,45.457,45.665,45.249,45.526,363378,0
2017-04-24,46.072,46.141,45.61,45.983,258218,0
2017-04-25,46.161,46.678,44.633,46.25,323133,0
2017-04-26,46.241,46.439,45.963,46.25,312690,0
2017-04-27,46.29,46.687,46.141,46.181,234634,0
2017-04-28,46.211,46.429,45.526,45.556,272338,0
2017-05-01,45.625,45.933,45.313,45.923,256261,0
2017-05-02,45.943,46.201,45.507,45.685,345151,0
2017-05-03,45.507,45.605,44.991,45.219,373852,0
2017-05-04,45.387,45.516,44.763,44.921,276142,0
2017-05-05,44.981,45.407,44.683,45.357,319568,0
2017-05-08,45.278,45.695,45.079,45.347,229930,0
2017-05-09,45.377,45.536,45.021,45.209,201348,0
2017-05-10,45.199,45.963,45.179,45.715,319884,0
2017-05-11,45.507,45.645,45.272,45.477,334984,0
2017-05-12,45.437,45.556,45.159,45.337,174031,0
2017-05-15,45.387,45.993,45.099,45.754,215518,0
2017-05-16,45.784,45.864,45.407,45.754,224950,0
2017-05-17,45.343,45.941,45.294,45.642,316281,0
2017-05-18,45.652,46.2,45.513,45.712,203017,0
2017-05-19,46.439,46.708,46.26,46.4,325836,0
2017-05-22,46.41,46.838,46.14,46.728,138174,0
2017-05-23,46.758,47.266,46.479,47.246,215526,0
2017-05-24,47.266,47.794,46.858,46.888,295373,0
2017-05-25,46.967,47.685,46.928,47.117,169930,0
2017-05-26,47.057,47.057,46.19,46.948,192099,0
2017-05-30,46.878,47.048,46.519,46.957,158084,0
2017-05-31,47.097,47.745,46.569,47.695,280306,0
2017-06-01,47.725,48.562,47.386,48.542,313093,0
2017-06-02,48.601,49.817,48.537,49.349,400831,0
2017-06-05,49.269,49.379,48.771,48.87,355230,0
2017-06-06,48.591,48.651,47.117,47.167,451023,0
2017-06-07,47.346,47.456,46.977,47.047,360545,0
2017-06-08,47.057,47.456,46.702,47.286,244054,0
2017-06-09,47.296,47.685,47.087,47.545,309208,0
2017-06-12,47.466,48.024,47.296,47.745,290025,0
2017-06-13,47.864,48.412,47.585,47.974,191839,0
2017-06-14,47.964,48.253,47.336,47.535,336104,0
2017-06-15,47.236,47.834,46.977,47.765,182475,0
2017-06-16,47.167,47.765,47.141,47.725,418436,0
2017-06-19,47.944,48.004,47.165,47.824,191075,0
2017-06-20,47.784,48.034,47.486,47.515,158589,0
2017-06-21,47.585,47.605,47.067,47.107,141538,0
2017-06-22,47.117,47.356,46.718,46.868,275229,0
2017-06-23,46.818,47.685,46.818,47.535,366529,0
2017-06-26,47.635,47.697,47.027,47.197,199051,0
2017-06-27,47.157,47.396,46.718,46.888,242691,0
2017-06-28,46.967,47.874,46.808,47.635,258651,0
2017-06-29,47.715,47.715,46.37,46.449,309362,0
2017-06-30,46.559,46.828,46.28,46.659,434121,0
2017-07-03,46.778,47.007,46.569,46.838,157173,0
2017-07-05,46.838,46.898,46.26,46.33,211841,0
2017-07-06,46.121,46.36,45.642,45.752,271015,0
2017-07-07,45.842,46.788,44.935,46.3,299247,0
2017-07-10,46.25,46.781,45.852,45.941,268979,0
2017-07-11,46.081,46.629,46.066,46.449,448773,0
2017-07-12,48.322,52.132,48.13,51.531,1820486,0
2017-07-13,52.059,52.497,51.431,52.138,657241,0
2017-07-14,52.238,52.806,52.168,52.427,488849,0
2017-07-17,52.328,52.876,51.79,51.999,519550,0
2017-07-18,51.879,52.198,50.734,52.119,324388,0
2017-07-19,52.338,52.746,51.969,52.497,196747,0
2017-07-20,52.417,52.806,52.178,52.756,315287,0
2017-07-21,53.055,53.673,52.667,53.523,458708,0
2017-07-24,53.394,53.683,53.165,53.653,211897,0
2017-07-25,53.812,54.081,53.553,53.762,262629,0
2017-07-26,53.922,53.922,53.409,53.454,419234,0
2017-07-27,53.663,53.663,52.657,52.906,225662,0
2017-07-28,52.786,53.055,52.567,52.667,269860,0
2017-07-31,52.547,52.896,52.019,52.059,330451,0
2017-08-01,52.328,52.676,52.029,52.029,232664,0
2017-08-02,51.959,52.203,51.159,51.411,279691,0
2017-08-03,51.371,52.238,49.259,51.312,303134,0
2017-08-04,51.471,51.491,51.052,51.222,402685,0
2017-08-07,51.292,51.7,51.202,51.69,210147,0
2017-08-08,51.531,52.547,51.321,51.571,219059,0
2017-08-09,51.421,51.66,50.395,51.107,402102,0
2017-08-10,51.003,51.361,50.694,50.853,376387,0
2017-08-11,50.853,51.132,50.425,50.514,397756,0
2017-08-14,50.724,51.68,50.684,51.67,293345,0
2017-08-15,51.73,51.969,51.421,51.72,276407,0
2017-08-16,51.98,52.38,51.3,51.47,466193,0
2017-08-17,51.3,51.9077,50.65,50.7,276944,0
2017-08-18,50.26,50.95,50.04,50.62,301023,0
2017-08-21,50.62,51.08,50.5,51.02,178549,0
2017-08-22,51.09,51.37,50.85,51.25,156941,0
2017-08-23,51,51.7957,50.66,50.94,183507,0
2017-08-24,51.01,51.26,50.87,51.08,126211,0
2017-08-25,51.25,51.26,50.5916,50.95,154720,0
2017-08-28,51.06,51.31,50.81,51.23,203200,0
2017-08-29,51.21,51.32,50.78,51.01,273145,0
2017-08-30,50.97,51,50.28,50.54,272763,0
2017-08-31,50.62,51.31,50.4425,51.2,228392,0
2017-09-01,51.25,51.77,51.25,51.42,366197,0
2017-09-05,51.31,51.66,51.0609,51.48,226950,0
2017-09-06,51.41,51.715,50.51,51.37,332101,0
2017-09-07,51.34,51.34,50.03,50.1,299711,0
2017-09-08,50.05,50.68,49.47,50.29,257081,0
2017-09-11,50.57,50.97,50.43,50.73,248593,0
2017-09-12,50.86,50.89,50.34,50.63,191886,0
2017-09-13,50.61,50.7,50.25,50.36,187640,0
2017-09-14,50.4,50.65,49.95,50.46,298229,0
2017-09-15,50.51,50.9725,49.553,50.95,569903,0
2017-09-18,51.17,51.55,50.87,51.43,247199,0
2017-09-19,51.35,51.74,51.28,51.7,248975,0
2017-09-20,51.17,52.94,50.86,52.64,408569,0
2017-09-21,52.1,52.89,52.1,52.54,340664,0
2017-09-22,51.94,53.32,51.94,53.19,441947,0
2017-09-25,53.44,54.33,53.121,53.63,633476,0
2017-09-26,53.62,54.57,53.25,54.21,731183,0
2017-09-27,54.51,55.68,54.29,55.11,578689,0
2017-09-28,55.06,55.43,54.6,54.94,496945,0
2017-09-29,54.95,55.2,53.94,53.97,1411370,0
2017-10-02,53.96,54.14,52.84,53.98,601490,0
2017-10-03,54.19,54.64,54.005,54.61,320302,0
2017-10-04,54.62,54.85,54.39,54.63,272290,0
2017-10-05,54.64,54.76,54.32,54.49,229021,0
2017-10-06,54.49,55.029,54.21,54.65,347525,0
2017-10-09,54.8,54.9523,54.03,54.53,395566,0
2017-10-10,54.75,54.75,54.39,54.56,603257,0
2017-10-11,54.27,54.89,53.26,54.53,387255,0
2017-10-12,54.57,55.2,53.97,55.05,382751,0
2017-10-13,55.115,55.29,54.8,54.87,408769,0
2017-10-16,55.02,55.12,54.31,54.45,288727,0
2017-10-17,54.47,54.81,54.28,54.37,302224,0
2017-10-18,53.0164,53.46,51.82,51.92,1059203,0
2017-10-19,51.8,51.97,50.78,51.65,746567,0
2017-10-20,51.95,52.7,51.7454,52.62,485735,0
2017-10-23,52.62,52.8799,51.63,52.7,336897,0
2017-10-24,52.87,53.105,52.2,52.57,473084,0
2017-10-25,52.54,52.74,51.66,52.33,352747,0
2017-10-26,52.5,53.408,52.06,52.93,542464,0
2017-10-27,52.95,53.9,52.87,53.78,383625,0
2017-10-30,53.76,53.77,52.37,52.58,488128,0
2017-10-31,52.74,53.55,52.52,52.89,478518,0
2017-11-01,53.17,53.17,50.9999,52.38,369600,0
2017-11-02,52.31,52.84,51.93,52.73,327400,0
2017-11-03,53.06,53.59,52.8,53.19,336256,0
2017-11-06,53.25,53.33,52.93,53.04,174982,0
2017-11-07,52.85,53.26,52.38,52.6,270384,0
2017-11-08,52.4,52.86,52.185,52.5,229004,0
2017-11-09,52.26,53.05,51.28,51.84,576948,0
2017-11-10,51.75,51.75,51.05,51.37,806980,0
