Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.6967,7.8277,7.583,7.818,755706,0
2005-02-28,7.8034,8.3101,7.7576,8.2085,1596805,0
2005-03-01,8.2422,8.3802,8.143,8.2012,759011,0
2005-03-02,8.1817,8.3419,8.1357,8.223,642273,0
2005-03-03,8.2349,8.3125,8.2349,8.2932,344029,0
2005-03-04,8.3876,8.492,8.286,8.4485,452928,0
2005-03-07,8.4485,8.4581,8.3371,8.3827,569260,0
2005-03-08,8.3516,8.4121,8.3371,8.3516,464481,0
2005-03-09,8.3516,8.3516,8.2085,8.2835,333305,0
2005-03-10,8.2835,8.4072,8.264,8.3297,514806,0
2005-03-11,8.3492,8.3876,8.2108,8.2373,425706,0
2005-03-14,8.2665,8.4097,8.2665,8.4097,228528,0
2005-03-15,8.4314,8.5065,8.3851,8.4072,529242,0
2005-03-16,8.4121,8.4823,8.2326,8.3054,759421,0
2005-03-17,8.3636,8.5309,8.3636,8.4509,1433453,0
2005-03-18,8.4509,8.4992,8.4265,8.4509,830781,0
2005-03-21,8.4726,8.5065,8.4437,8.4823,414156,0
2005-03-22,8.4823,8.4944,8.3054,8.3125,472730,0
2005-03-23,8.315,8.3974,8.3054,8.3322,591943,0
2005-03-24,8.3199,8.3612,8.2616,8.264,378678,0
2005-03-28,8.2786,8.3224,8.2061,8.2085,313915,0
2005-03-29,8.2085,8.2665,8.0316,8.0581,450866,0
2005-03-30,8.0774,8.2955,8.0774,8.2665,388996,0
2005-03-31,8.264,8.264,8.0679,8.1186,470258,0
2005-04-01,8.1577,8.2302,8.0363,8.0679,430248,0
2005-04-04,8.0679,8.121,8.0388,8.0724,384455,0
2005-04-05,8.097,8.1817,8.0847,8.143,381978,0
2005-04-06,8.121,8.1599,8.0292,8.0292,431891,0
2005-04-07,8.0484,8.1087,8.0072,8.0822,189339,0
2005-04-08,8.0724,8.0724,7.8301,7.9199,344029,0
2005-04-11,7.9295,7.9295,7.8083,7.8107,251219,0
2005-04-12,7.8057,7.9828,7.6749,7.9491,334954,0
2005-04-13,7.9491,7.9878,7.8228,7.8689,213678,0
2005-04-14,7.8786,7.9102,7.7576,7.8107,307725,0
2005-04-15,7.8107,7.8107,7.6266,7.6413,306904,0
2005-04-18,7.6218,7.6844,7.5515,7.629,242140,0
2005-04-19,7.6533,7.663,7.5344,7.6121,335778,0
2005-04-20,7.5635,7.6461,7.515,7.5369,487580,0
2005-04-21,7.5975,7.8131,7.5975,7.7649,334954,0
2005-04-22,7.7649,7.7649,7.4107,7.4787,325880,0
2005-04-25,7.515,7.6242,7.4689,7.5975,254927,0
2005-04-26,7.583,7.6071,7.3695,7.3695,287103,0
2005-04-27,7.3504,7.6582,7.3408,7.5221,401781,0
2005-04-28,7.5029,7.5029,7.372,7.3865,223162,0
2005-04-29,7.4303,7.4787,7.2724,7.4425,245438,0
2005-05-02,7.4425,7.6509,7.4425,7.6145,338669,0
2005-05-03,7.6606,7.7457,7.4643,7.515,320514,0
2005-05-04,7.5125,7.7211,7.4643,7.7211,272668,0
2005-05-05,7.7041,7.9878,7.6413,7.8107,639382,0
2005-05-06,7.8908,8.0023,7.8908,7.915,332893,0
2005-05-09,7.8786,8.0484,7.8449,7.9636,319283,0
2005-05-10,7.9636,8.0606,7.8933,7.915,231824,0
2005-05-11,7.9078,8.0242,7.8933,7.9515,429418,0
2005-05-12,7.9345,7.9998,7.8497,7.915,437257,0
2005-05-13,7.8982,7.8982,7.5369,7.6844,790771,0
2005-05-16,7.6822,7.966,7.6701,7.966,307725,0
2005-05-17,7.9394,8.0724,7.9223,8.0581,349395,0
2005-05-18,8.0509,8.1577,7.9756,8.0023,340724,0
2005-05-19,8.0242,8.1671,7.9998,8.1671,314743,0
2005-05-20,8.1914,8.1914,8.0509,8.1381,428595,0
2005-05-23,8.1332,8.2616,8.0847,8.1503,497479,0
2005-05-24,8.1792,8.1792,8.0606,8.1258,287931,0
2005-05-25,8.1018,8.1503,8.0388,8.063,417454,0
2005-05-26,8.0847,8.1671,8.0509,8.121,344442,0
2005-05-27,8.1112,8.2738,8.0897,8.2665,183151,0
2005-05-31,8.2422,8.3125,8.2206,8.3125,1654144,0
2005-06-01,8.3054,8.4314,8.2835,8.3224,343618,0
2005-06-02,8.3029,8.3707,8.2206,8.2546,391467,0
2005-06-03,8.2786,8.3273,8.223,8.3029,204605,0
2005-06-06,8.3004,8.543,8.2665,8.5285,336191,0
2005-06-07,8.5285,8.6304,8.3707,8.3731,339074,0
2005-06-08,8.4169,8.4509,8.3707,8.378,122103,0
2005-06-09,8.3755,8.4145,8.3273,8.4097,524298,0
2005-06-10,8.4023,8.4241,8.3707,8.3755,320514,0
2005-06-13,8.3707,8.4265,8.3347,8.3876,419929,0
2005-06-14,8.3755,8.4532,8.3468,8.4023,350629,0
2005-06-15,8.4364,8.446,8.315,8.3876,708273,0
2005-06-16,8.3755,8.5455,8.3731,8.5065,213264,0
2005-06-17,8.5211,8.5359,8.3876,8.3876,471904,0
2005-06-20,8.3707,8.4605,8.3707,8.3707,144375,0
2005-06-21,8.4364,8.4847,8.3827,8.4581,154691,0
2005-06-22,8.4605,8.509,8.4364,8.4872,225229,0
2005-06-23,8.4847,8.5309,8.3707,8.3707,491295,0
2005-06-24,8.3731,8.4097,8.3516,8.3999,450042,0
2005-06-27,8.3876,8.4216,8.3587,8.3659,502432,0
2005-06-28,8.4364,8.7732,8.4145,8.6641,475619,0
2005-06-29,8.6641,8.7999,8.543,8.5937,712807,0
2005-06-30,8.6231,8.6737,8.5527,8.555,455818,0
2005-07-01,8.5767,8.8023,8.5719,8.7271,984237,0
2005-07-05,8.7271,8.7756,8.6376,8.7029,499128,0
2005-07-06,8.6956,8.824,8.6835,8.7901,516040,0
2005-07-07,8.606,8.8362,8.606,8.7901,407969,0
2005-07-08,8.7613,8.9211,8.7393,8.8968,367958,0
2005-07-11,8.7756,9.0423,8.7756,9.0423,380325,0
2005-07-12,9.018,9.0786,8.9332,9.0786,342379,0
2005-07-13,9.0931,9.2241,8.9937,9.1125,499952,0
2005-07-14,9.1855,9.2241,9.0594,9.0643,208730,0
2005-07-15,9.0667,9.1271,8.9697,9.069,316801,0
2005-07-18,9.0714,9.0786,8.9236,8.9697,231824,0
2005-07-19,9.0423,9.1732,9.018,9.1515,202541,0
2005-07-20,9.1271,9.2119,9.0883,9.1878,179440,0
2005-07-21,9.1902,9.2119,9.018,9.018,186456,0
2005-07-22,9.0423,9.2094,8.9744,9.2094,261115,0
2005-07-25,9.2071,9.2119,9.0376,9.0376,249563,0
2005-07-26,9.0448,9.1199,8.9236,9.0521,324640,0
2005-07-27,9.0667,9.115,8.9332,9.115,183151,0
2005-07-28,9.1271,9.2727,9.1247,9.2629,288755,0
2005-07-29,9.2533,9.3042,9.1345,9.2557,175726,0
2005-08-01,9.275,9.4178,9.1999,9.2291,297418,0
2005-08-02,9.2533,9.3211,9.0423,9.2023,360942,0
2005-08-03,9.183,9.183,9.018,9.0858,198413,0
2005-08-04,9.0907,9.1491,8.9792,9.0084,678567,0
2005-08-05,9.0084,9.2703,9.0084,9.2483,341965,0
2005-08-08,9.2483,9.3308,9.018,9.1053,641032,0
2005-08-09,9.132,9.2094,9.132,9.1855,400542,0
2005-08-10,9.2046,9.2071,8.9864,9.0786,385276,0
2005-08-11,9.0109,9.0714,8.9526,9.0545,632784,0
2005-08-12,9.018,9.018,8.8483,8.9017,478092,0
2005-08-15,8.8895,9.1077,8.8411,9.0376,326291,0
2005-08-16,9.0059,9.0472,8.7999,8.8823,268950,0
2005-08-17,8.9211,9.018,8.8606,8.9575,372079,0
2005-08-18,8.9211,8.9648,8.8508,8.8846,296183,0
2005-08-19,8.8871,8.9697,8.8483,8.9648,181915,0
2005-08-22,8.9575,9.0472,8.8968,9.0254,252452,0
2005-08-23,9.0278,9.0762,8.9332,9.0303,301124,0
2005-08-24,9.0303,9.1394,8.9186,8.9186,480566,0
2005-08-25,8.9332,8.9937,8.824,8.8483,321755,0
2005-08-26,8.8533,8.8533,8.7296,8.7515,349802,0
2005-08-29,8.7246,8.9357,8.715,8.909,286688,0
2005-08-30,8.892,8.9284,8.8362,8.8968,161288,0
2005-08-31,8.9067,9.1515,8.9067,9.1296,440140,0
2005-09-01,9.1515,9.1756,9.0762,9.1271,216153,0
2005-09-02,9.115,9.1418,9.0667,9.1296,243381,0
2005-09-06,9.1635,9.2872,9.0594,9.1491,669492,0
2005-09-07,9.0667,9.2678,9.0667,9.2678,372904,0
2005-09-08,9.2241,9.2241,9.0157,9.1004,119624,0
2005-09-09,9.1029,9.1999,9.0955,9.166,130763,0
2005-09-12,9.1515,9.3308,9.1125,9.2629,160463,0
2005-09-13,9.2266,9.2266,9.0352,9.0352,226053,0
2005-09-14,9.0594,9.098,8.9623,8.9623,188098,0
2005-09-15,8.9816,9.0059,8.8846,8.9382,175312,0
2005-09-16,8.9839,9.3453,8.9816,9.1878,710745,0
2005-09-19,9.1878,9.2144,9.0714,9.0739,415391,0
2005-09-20,9.0955,9.1053,8.7466,8.7466,579571,0
2005-09-21,8.7491,8.7563,8.6133,8.7515,550694,0
2005-09-22,8.7271,8.7345,8.5839,8.6328,770562,0
2005-09-23,8.6109,8.681,8.5383,8.6352,312266,0
2005-09-26,8.6859,8.8387,8.6545,8.7321,245855,0
2005-09-27,8.7078,8.9937,8.6835,8.8823,325880,0
2005-09-28,8.8823,8.9284,8.6641,8.7296,242961,0
2005-09-29,8.7029,8.778,8.6835,8.7271,289164,0
2005-09-30,8.6665,8.7174,8.6304,8.6665,408379,0
2005-10-03,8.6568,8.9792,8.6568,8.9357,320514,0
2005-10-04,8.9479,9.1708,8.7878,8.8095,343200,0
2005-10-05,8.7686,8.8483,8.5574,8.5574,253278,0
2005-10-06,8.5598,8.7029,8.3901,8.492,301955,0
2005-10-07,8.5334,8.7222,8.5334,8.681,146028,0
2005-10-10,8.9114,8.9114,8.5672,8.5697,158404,0
2005-10-11,8.5937,8.715,8.555,8.5574,274728,0
2005-10-12,8.5211,8.606,8.3876,8.5138,311029,0
2005-10-13,8.5138,8.5767,8.4241,8.4823,385276,0
2005-10-14,8.5334,8.6641,8.4557,8.6206,237602,0
2005-10-17,8.606,8.606,8.3876,8.4872,357228,0
2005-10-18,8.5334,8.5334,8.395,8.4194,384868,0
2005-10-19,8.3755,8.5455,8.3636,8.4968,496244,0
2005-10-20,8.509,8.509,8.3224,8.3851,349802,0
2005-10-21,8.3876,8.509,8.3876,8.4823,198000,0
2005-10-24,8.509,8.5864,8.4485,8.5647,278436,0
2005-10-25,8.5334,8.5334,8.4364,8.5114,369607,0
2005-10-26,8.5138,8.681,8.2786,8.3999,539550,0
2005-10-27,8.3683,8.3802,8.1087,8.1258,446329,0
2005-10-28,8.1503,8.6158,8.1503,8.5455,328353,0
2005-10-31,8.5647,8.8192,8.5647,8.7878,258229,0
2005-11-01,8.7515,8.8846,8.7271,8.7711,300714,0
2005-11-02,8.7637,8.9211,8.6835,8.9211,299068,0
2005-11-03,8.9697,9.0643,8.8751,8.9042,296183,0
2005-11-04,8.8992,8.8992,8.7101,8.8192,223162,0
2005-11-07,8.8216,8.8606,8.7029,8.8581,426530,0
2005-11-08,8.824,8.8459,8.7029,8.7829,259051,0
2005-11-09,8.7974,9.1004,8.7951,8.9792,321341,0
2005-11-10,8.9526,9.2023,8.8508,9.0955,260292,0
2005-11-11,9.0858,9.1805,9.0545,9.1562,113440,0
2005-11-14,9.1708,9.1708,9.0328,9.0931,196350,0
2005-11-15,9.098,9.1077,8.8631,8.8968,162113,0
2005-11-16,8.8968,8.955,8.7853,8.8508,149325,0
2005-11-17,8.8992,9.0303,8.8945,8.9937,393116,0
2005-11-18,9.1029,9.1029,9.0011,9.0328,375378,0
2005-11-21,9.0328,9.1635,9.0109,9.0352,810573,0
2005-11-22,9.0907,9.1345,8.8558,8.8968,961960,0
2005-11-23,8.8846,9.0643,8.8846,8.9697,391467,0
2005-11-25,8.9455,8.9816,8.8945,8.9697,188519,0
2005-11-28,8.9673,8.9673,8.7853,8.8168,392704,0
2005-11-29,8.8411,8.9382,8.8192,8.8265,299068,0
2005-11-30,8.8289,8.909,8.7829,8.824,605146,0
2005-12-01,8.8362,8.9673,8.8338,8.9382,662893,0
2005-12-02,8.943,8.9623,8.8606,8.9162,496244,0
2005-12-05,8.9332,8.9697,8.7999,8.9455,559359,0
2005-12-06,8.9768,9.0643,8.8314,8.8581,538318,0
2005-12-07,8.8945,8.9284,8.8483,8.9017,270190,0
2005-12-08,8.909,8.9768,8.7563,8.8846,615457,0
2005-12-09,8.8727,8.9284,8.8459,8.9138,391467,0
2005-12-12,8.909,8.9211,8.7686,8.8434,328765,0
2005-12-13,8.8434,8.8823,8.7878,8.8338,203366,0
2005-12-14,8.8362,8.8968,8.7804,8.8655,535021,0
2005-12-15,8.8581,8.8751,8.7393,8.8508,601018,0
2005-12-16,8.8846,8.9502,8.8459,8.9211,813458,0
2005-12-19,8.909,8.9114,8.7491,8.7951,266886,0
2005-12-20,8.7756,8.9186,8.6859,8.8168,421170,0
2005-12-21,8.8483,8.9261,8.8095,8.8945,238429,0
2005-12-22,8.9186,8.9332,8.824,8.892,338669,0
2005-12-23,8.8992,9.0157,8.8871,8.9839,396827,0
2005-12-27,8.9937,9.018,8.8119,8.8483,240903,0
2005-12-28,8.8751,8.9673,8.8387,8.9261,198826,0
2005-12-29,8.9261,9.1053,8.8871,9.023,313091,0
2005-12-30,8.9816,8.9816,8.8434,8.8945,277204,0
2006-01-03,8.9332,9.0907,8.7829,9.0667,406316,0
2006-01-04,9.0472,9.0472,8.8992,8.9261,433958,0
2006-01-05,8.9261,9.0303,8.9261,8.9913,210378,0
2006-01-06,9.0328,9.1467,9.023,9.1345,493768,0
2006-01-09,9.132,9.1732,9.0858,9.1368,312266,0
2006-01-10,9.1029,9.1756,9.0472,9.1394,251219,0
2006-01-11,9.1394,9.1394,8.9162,9.0376,204191,0
2006-01-12,8.9937,9.1271,8.9937,9.11,198826,0
2006-01-13,9.115,9.2291,9.1029,9.195,351455,0
2006-01-17,9.1685,9.2094,9.1271,9.1756,280084,0
2006-01-18,9.1515,9.2191,9.1247,9.183,241731,0
2006-01-19,9.1999,9.28,9.1053,9.2191,381978,0
2006-01-20,9.2604,9.2823,9.0278,9.0545,166238,0
2006-01-23,9.0545,9.0714,8.9479,9.0303,233478,0
2006-01-24,9.0907,9.2046,9.0786,9.2046,286688,0
2006-01-25,9.2094,9.2094,9.0133,9.0931,272668,0
2006-01-26,9.0955,9.3477,9.0739,9.3477,410033,0
2006-01-27,9.3501,9.566,9.2848,9.4277,982999,0
2006-01-30,9.4099,9.4669,9.3331,9.3623,249563,0
2006-01-31,9.338,9.549,9.3211,9.4843,333305,0
2006-02-01,9.4296,9.513,9.338,9.3574,700433,0
2006-02-02,9.1756,9.3164,9.0448,9.1271,478092,0
2006-02-03,9.0667,9.1247,8.8992,8.9357,491295,0
2006-02-06,8.9455,9.0643,8.8192,9.0328,287931,0
2006-02-07,9.0328,9.0328,8.8338,8.8338,250804,0
2006-02-08,8.8823,8.9575,8.8727,8.8846,207490,0
2006-02-09,8.9211,8.9211,8.7054,8.7246,318866,0
2006-02-10,8.7246,8.7756,8.6425,8.7271,322992,0
2006-02-13,8.6786,8.7393,8.5962,8.7271,228528,0
2006-02-14,8.7393,8.8265,8.6352,8.7271,270190,0
2006-02-15,8.7271,8.824,8.6617,8.8072,229350,0
2006-02-16,8.8362,8.8631,8.7637,8.8483,167064,0
2006-02-17,8.8655,8.9284,8.715,8.9017,293292,0
2006-02-21,8.8846,8.8871,8.7466,8.7974,319283,0
2006-02-22,8.7999,8.9042,8.7637,8.8606,339074,0
2006-02-23,8.8606,9.0398,8.8606,8.9382,274728,0
2006-02-24,8.909,9.0278,8.8508,9.0278,188925,0
2006-02-27,9.0278,9.0907,9.0035,9.018,227290,0
2006-02-28,9.018,9.018,8.7926,8.8508,289164,0
2006-03-01,8.8508,8.9697,8.7321,8.943,254927,0
2006-03-02,8.9186,8.9261,8.5815,8.7926,357228,0
2006-03-03,8.7951,8.7951,8.6592,8.6908,467783,0
2006-03-06,8.4605,8.6689,8.4605,8.5697,454994,0
2006-03-07,8.5767,8.606,8.5186,8.5672,603080,0
2006-03-08,8.5672,8.6182,8.4992,8.5647,437671,0
2006-03-09,8.5647,8.5647,8.4072,8.4413,852652,0
2006-03-10,8.4314,8.4751,8.3492,8.4437,365889,0
2006-03-13,8.4364,8.5406,8.3707,8.4169,306488,0
2006-03-14,8.4169,8.4726,8.2883,8.4121,345677,0
2006-03-15,8.3925,8.4265,8.3394,8.4145,334954,0
2006-03-16,8.4289,8.4823,8.3492,8.3731,246264,0
2006-03-17,8.4121,8.4265,8.2811,8.4023,858008,0
2006-03-20,8.3876,8.3876,8.2157,8.2521,839036,0
2006-03-21,8.2302,8.5041,8.2302,8.3419,789536,0
2006-03-22,8.3175,8.3974,8.2546,8.3636,302776,0
2006-03-23,8.3516,8.5065,8.3419,8.4751,277616,0
2006-03-24,8.4726,8.5359,8.3925,8.4847,226875,0
2006-03-27,8.4679,8.4679,8.3541,8.4485,212854,0
2006-03-28,8.4289,8.5138,8.4121,8.4896,410440,0
2006-03-29,8.4896,8.6641,8.4726,8.6231,683521,0
2006-03-30,8.6279,8.6641,8.5672,8.606,589472,0
2006-03-31,8.6449,8.7222,8.6206,8.7222,534195,0
2006-04-03,8.7005,8.7246,8.5888,8.5888,398064,0
2006-04-04,8.5114,8.681,8.492,8.4944,540381,0
2006-04-05,8.5334,8.5937,8.4605,8.5767,281329,0
2006-04-06,8.5815,8.6545,8.5383,8.601,327114,0
2006-04-07,8.6182,8.6592,8.446,8.4485,226463,0
2006-04-10,8.4388,8.4968,8.3683,8.4097,172012,0
2006-04-11,8.2422,8.3492,8.2422,8.3394,465718,0
2006-04-12,8.3224,8.3901,8.2786,8.3876,172427,0
2006-04-13,8.3755,8.4121,8.3125,8.3755,240488,0
2006-04-17,8.3563,8.3707,8.223,8.3248,202952,0
2006-04-18,8.2762,8.5383,8.269,8.4847,424464,0
2006-04-19,8.4847,8.5285,8.4679,8.4968,687646,0
2006-04-20,8.5138,8.5236,8.3175,8.3297,344029,0
2006-04-21,8.4437,8.4437,8.2012,8.2061,560183,0
2006-04-24,8.121,8.2373,7.9587,8.2302,1951562,0
2006-04-25,8.2302,8.3492,8.1599,8.3371,520989,0
2006-04-26,8.3516,8.3659,8.2181,8.2422,1208226,0
2006-04-27,8.189,8.4581,8.1624,8.3443,480980,0
2006-04-28,8.3199,8.4872,8.3101,8.446,651345,0
2006-05-01,8.4992,8.6473,8.4509,8.5065,749936,0
2006-05-02,8.5309,8.5383,8.4121,8.4485,669083,0
2006-05-03,8.4097,8.4847,8.2546,8.3029,773037,0
2006-05-04,8.2422,8.6786,7.9878,8.6182,2022514,0
2006-05-05,8.5574,8.6328,8.3851,8.4679,1185953,0
2006-05-08,8.4314,8.509,8.4194,8.4968,412917,0
2006-05-09,8.4847,8.509,8.3636,8.3755,891837,0
2006-05-10,8.3516,8.3563,8.2302,8.2422,625356,0
2006-05-11,8.2157,8.2157,7.9515,7.9515,1209464,0
2006-05-12,7.9394,7.9417,7.7114,7.7696,803148,0
2006-05-15,7.7529,7.9853,7.7211,7.9587,812220,0
2006-05-16,7.966,7.9731,7.8762,7.8933,592767,0
2006-05-17,7.8667,7.8714,7.6798,7.7625,734261,0
2006-05-18,7.8228,7.8375,7.7383,7.7576,749936,0
2006-05-19,7.7553,7.8472,7.6145,7.7576,870387,0
2006-05-22,7.7211,7.8497,7.6485,7.7504,674444,0
2006-05-23,7.7985,7.8277,7.515,7.5441,746631,0
2006-05-24,7.5515,7.7457,7.5418,7.6869,912048,0
2006-05-25,7.7309,7.7792,7.6437,7.7408,567190,0
2006-05-26,7.7457,7.7481,7.6315,7.6533,532130,0
2006-05-30,7.6557,7.6844,7.5755,7.5878,466131,0
2006-05-31,7.5902,7.7065,7.5369,7.7065,794071,0
2006-06-01,7.6967,7.7211,7.6364,7.6653,570496,0
2006-06-02,7.6894,7.7553,7.6413,7.6701,882761,0
2006-06-05,7.6461,7.6485,7.4425,7.4713,655057,0
2006-06-06,7.4909,7.4909,7.3672,7.3986,553996,0
2006-06-07,7.4058,7.5246,7.3065,7.3456,1063437,0
2006-06-08,7.3334,7.4448,7.1999,7.4425,714873,0
2006-06-09,7.4738,7.4981,7.3188,7.3261,228528,0
2006-06-12,7.3358,7.3358,7.1371,7.1539,479740,0
2006-06-13,7.1539,7.2582,7.0908,7.1053,590294,0
2006-06-14,7.0908,7.1635,7.0059,7.1199,1227619,0
2006-06-15,7.1393,7.3017,7.1393,7.2461,754473,0
2006-06-16,7.2484,7.3089,7.1078,7.1611,1154602,0
2006-06-19,7.1683,7.2773,7.1297,7.1901,642685,0
2006-06-20,7.1901,7.2437,7.1563,7.1683,417454,0
2006-06-21,7.1635,7.2871,7.1563,7.1999,756538,0
2006-06-22,7.1999,7.2607,7.0788,7.1587,483454,0
2006-06-23,7.1371,7.1467,7.0496,7.1029,346505,0
2006-06-26,7.1273,7.1757,7.0763,7.1297,260292,0
2006-06-27,6.6057,6.6082,5.418,5.6243,10577446,0
2006-06-28,5.6847,5.7308,5.5031,5.6292,2966732,0
2006-06-29,5.7576,5.8181,5.6531,5.7673,2423466,0
2006-06-30,5.782,5.782,5.5439,5.6122,2272489,0
2006-07-03,5.6363,5.7478,5.6363,5.7333,566781,0
2006-07-05,5.7018,5.8715,5.6799,5.8278,1970122,0
2006-07-06,5.8373,5.8666,5.6122,5.6749,969797,0
2006-07-07,5.6749,5.7284,5.6146,5.6871,1627331,0
2006-07-10,5.6993,5.9539,5.692,5.9539,3203924,0
2006-07-11,5.9321,6.092,5.9007,6.0798,2244028,0
2006-07-12,6.0581,6.1188,6.0581,6.097,1980020,0
2006-07-13,6.1043,6.2644,6.0556,6.1262,1557204,0
2006-07-14,6.1262,6.1913,5.9829,6.16,1430151,0
2006-07-17,6.16,6.2426,6.1334,6.2182,1150062,0
2006-07-18,6.2304,6.4629,6.2304,6.3295,1602166,0
2006-07-19,6.3441,6.5213,6.3417,6.453,1185126,0
2006-07-20,6.5138,6.5138,6.3613,6.3734,1426032,0
2006-07-21,6.3734,6.3757,6.2691,6.3513,816346,0
2006-07-24,6.3757,6.4871,6.3588,6.4122,636906,0
2006-07-25,6.4122,6.5359,6.3977,6.4676,930608,0
2006-07-26,6.4434,6.5114,6.3053,6.4775,1277941,0
2006-07-27,6.4871,6.6181,6.4871,6.5456,1443767,0
2006-07-28,6.555,6.669,6.5409,6.6327,763961,0
2006-07-31,6.6131,6.662,6.5261,6.5792,647223,0
2006-08-01,6.5792,6.6302,6.4847,6.5671,1770059,0
2006-08-02,6.5671,6.6714,6.5526,6.5695,599367,0
2006-08-03,6.572,7.292,6.5575,7.292,3954273,0
2006-08-04,7.3358,7.5029,6.8169,6.9913,1942901,0
2006-08-07,6.921,6.921,6.6957,6.7513,1958986,0
2006-08-08,6.7563,6.8,6.5695,6.6181,1250301,0
2006-08-09,6.6181,6.7005,6.5188,6.5501,938449,0
2006-08-10,6.5501,6.7005,6.453,6.6057,739618,0
2006-08-11,6.5695,6.5744,6.4725,6.5114,1128201,0
2006-08-14,6.5456,6.5936,6.4725,6.5042,784586,0
2006-08-15,6.6057,6.6181,6.4701,6.5648,686408,0
2006-08-16,6.5936,6.6934,6.497,6.6786,453760,0
2006-08-17,6.6786,6.7757,6.6082,6.7443,384455,0
2006-08-18,6.7684,6.7684,6.5913,6.6909,236364,0
2006-08-21,6.6786,6.6786,6.4847,6.5671,267306,0
2006-08-22,6.572,6.6739,6.4847,6.6499,482632,0
2006-08-23,6.6884,6.7028,6.4195,6.5138,543681,0
2006-08-24,6.4122,6.4386,6.2788,6.3661,932674,0
2006-08-25,6.3393,6.4242,6.3124,6.388,380325,0
2006-08-28,6.388,6.5261,6.3053,6.4506,666607,0
2006-08-29,6.4506,6.497,6.3513,6.497,409209,0
2006-08-30,6.3028,6.4993,6.1817,6.3807,1350954,0
2006-08-31,6.3807,6.5018,6.3757,6.453,1904533,0
2006-09-01,6.5018,6.6008,6.4458,6.4871,537496,0
2006-09-05,6.4871,6.4871,6.3807,6.4242,545742,0
2006-09-06,6.4001,6.429,6.2909,6.3028,811811,0
2006-09-07,6.298,6.3028,6.1408,6.2352,1271342,0
2006-09-08,6.2352,6.3832,6.1767,6.3563,471081,0
2006-09-11,6.3441,6.453,6.2496,6.4506,455404,0
2006-09-12,6.4506,6.7149,6.4506,6.6451,648873,0
2006-09-13,6.6451,6.7513,6.5984,6.7418,370015,0
2006-09-14,6.727,6.7344,6.6401,6.6596,291642,0
2006-09-15,6.7101,6.7394,6.5456,6.6665,951647,0
2006-09-18,6.6426,6.7101,6.5864,6.6181,268950,0
2006-09-19,6.6302,6.6548,6.4001,6.5359,509857,0
2006-09-20,6.5695,6.727,6.5695,6.6548,332893,0
2006-09-21,6.6665,6.7028,6.4506,6.5018,382801,0
2006-09-22,6.5042,6.5163,6.3319,6.4097,405081,0
2006-09-25,6.4097,6.4338,6.3148,6.4024,466131,0
2006-09-26,6.3757,6.5163,6.3685,6.3757,436840,0
2006-09-27,6.3393,6.5114,6.3393,6.3757,424055,0
2006-09-28,6.4001,6.4506,6.3638,6.388,217801,0
2006-09-29,6.4001,6.4653,6.3124,6.327,602671,0
2006-10-02,6.3393,6.458,6.298,6.3661,523878,0
2006-10-03,6.3393,6.497,6.1888,6.4411,453760,0
2006-10-04,6.4434,6.4653,6.3588,6.4001,575853,0
2006-10-05,6.3807,6.5625,6.3807,6.56,391467,0
2006-10-06,6.5575,6.5671,6.4604,6.5384,143138,0
2006-10-09,6.5018,6.5695,6.4725,6.5625,210786,0
2006-10-10,6.5625,6.6107,6.497,6.5456,228113,0
2006-10-11,6.509,6.5625,6.327,6.4824,487580,0
2006-10-12,6.5066,6.7198,6.5066,6.7101,466949,0
2006-10-13,6.7101,6.7295,6.6426,6.6934,237195,0
2006-10-16,6.7028,6.7198,6.6714,6.7028,259051,0
2006-10-17,6.6302,6.6302,6.5213,6.6107,394765,0
2006-10-18,6.6665,6.6786,6.584,6.6302,311442,0
2006-10-19,6.6057,6.7831,6.5695,6.6764,391055,0
2006-10-20,6.7101,6.7101,6.5648,6.5984,192225,0
2006-10-23,6.5456,6.669,6.5238,6.5744,228942,0
2006-10-24,6.572,6.5889,6.4097,6.4242,330006,0
2006-10-25,6.4458,6.6033,6.429,6.5409,308552,0
2006-10-26,6.6008,6.727,6.5138,6.7198,619171,0
2006-10-27,6.7198,6.7661,6.6181,6.7661,742095,0
2006-10-30,6.727,6.8726,6.727,6.8338,919889,0
2006-10-31,6.8194,6.8603,6.6401,6.7661,851410,0
2006-11-01,6.7879,6.8653,6.7028,6.7879,878222,0
2006-11-02,6.727,6.8119,6.6909,6.7879,731782,0
2006-11-03,6.8,6.8849,6.7173,6.7879,269368,0
2006-11-06,6.8363,6.8873,6.7831,6.8314,438907,0
2006-11-07,6.8314,6.9333,6.8242,6.8653,268125,0
2006-11-08,6.8291,6.9818,6.8144,6.9067,574204,0
2006-11-09,6.909,6.9382,6.7344,6.7538,254105,0
2006-11-10,6.7636,6.9284,6.7295,6.9284,194705,0
2006-11-13,6.909,6.9842,6.8484,6.8628,337016,0
2006-11-14,6.8849,7.0594,6.8653,7.0425,437257,0
2006-11-15,6.7636,6.914,6.669,6.8849,2001062,0
2006-11-16,6.8849,6.9818,6.8579,6.9671,888122,0
2006-11-17,6.9794,7.1587,6.9794,7.1587,1425620,0
2006-11-20,7.0156,7.1587,7.0156,7.1371,743744,0
2006-11-21,7.1273,7.1393,7.0205,7.0837,897611,0
2006-11-22,7.0837,7.1804,7.0473,7.1587,431891,0
2006-11-24,7.1102,7.1273,7.0521,7.0521,67243,0
2006-11-27,7.0132,7.0132,6.8751,6.9333,710336,0
2006-11-28,6.9284,7.023,6.8849,7.023,586994,0
2006-11-29,7.0375,7.0837,6.9115,7.0763,511506,0
2006-11-30,7.0763,7.1174,6.9988,7.0932,543269,0
2006-12-01,7.0932,7.2413,7.0666,7.2267,694251,0
2006-12-04,7.2267,7.3912,7.2169,7.3528,953709,0
2006-12-05,7.3553,7.3553,7.2484,7.3163,462829,0
2006-12-06,7.2846,7.3912,7.2484,7.3528,379094,0
2006-12-07,7.3576,7.5612,7.2724,7.5394,961960,0
2006-12-08,7.532,7.6533,7.4522,7.5563,851410,0
2006-12-11,7.5563,7.6364,7.527,7.5515,1192553,0
2006-12-12,7.527,7.5418,7.3017,7.3284,971038,0
2006-12-13,7.2724,7.4425,7.263,7.4351,931848,0
2006-12-14,7.4595,7.566,7.4351,7.4497,354342,0
2006-12-15,7.4522,7.5101,7.44,7.5101,736732,0
2006-12-18,7.5054,7.5246,7.3089,7.3576,513574,0
2006-12-19,7.3695,7.3865,7.1999,7.3553,476032,0
2006-12-20,7.3553,7.3937,7.3213,7.3672,452104,0
2006-12-21,7.3672,7.8667,7.263,7.796,1994875,0
2006-12-22,7.6023,7.6047,6.8628,7.2169,3030674,0
2006-12-26,7.1635,7.263,7.1151,7.2364,1468930,0
2006-12-27,7.263,7.3791,7.166,7.3456,3213414,0
2006-12-28,7.3456,7.3481,7.1852,7.2724,1509772,0
2006-12-29,7.3648,7.5078,7.3456,7.4618,1095609,0
2007-01-03,7.4861,7.4861,7.2339,7.3284,1583605,0
2007-01-04,7.3284,7.4254,7.2071,7.3623,672797,0
2007-01-05,7.1514,7.3065,7.1224,7.2822,1446655,0
2007-01-08,7.3334,7.3334,7.2047,7.292,900910,0
2007-01-09,7.292,7.3672,7.2144,7.2943,1717257,0
2007-01-10,7.3815,7.4571,7.3553,7.3888,658358,0
2007-01-11,7.3986,7.6242,7.3237,7.515,1113762,0
2007-01-12,7.4981,7.527,7.4448,7.4738,402190,0
2007-01-16,7.4666,7.5054,7.3648,7.401,481805,0
2007-01-17,7.3695,7.3937,7.2724,7.304,794071,0
2007-01-18,7.3017,7.3017,7.1587,7.2169,933497,0
2007-01-19,7.2289,7.2773,7.1804,7.2558,1116652,0
2007-01-22,7.2558,7.263,7.1877,7.2582,1212350,0
2007-01-23,7.3334,7.3695,7.2484,7.2607,1448716,0
2007-01-24,7.263,7.4132,7.2533,7.3695,1002801,0
2007-01-25,7.3695,7.3695,7.1999,7.2219,654644,0
2007-01-26,7.2364,7.2896,7.2169,7.2654,470258,0
2007-01-29,7.263,7.2871,7.2267,7.2724,528420,0
2007-01-30,7.2724,7.3383,7.2437,7.3383,459940,0
2007-01-31,7.2724,7.3599,7.2364,7.3089,430657,0
2007-02-01,7.2968,7.3695,7.2724,7.3383,574204,0
2007-02-02,7.3623,7.4957,7.3089,7.4762,395596,0
2007-02-05,7.4546,7.4836,7.3599,7.4058,606382,0
2007-02-06,7.4132,7.4689,7.1732,7.2699,946697,0
2007-02-07,7.2846,7.3888,7.2364,7.3815,550694,0
2007-02-08,6.8993,7.1151,6.4604,7.0425,5033797,0
2007-02-09,7.3695,7.515,7.1346,7.1491,2097588,0
2007-02-12,7.1852,7.1852,7.0545,7.1126,1131651,0
2007-02-13,7.1393,7.2724,7.0666,7.212,955299,0
2007-02-14,7.2096,7.2968,7.1951,7.2071,723945,0
2007-02-15,7.1757,7.2558,7.0714,7.1901,444682,0
2007-02-16,7.1901,7.2846,7.1393,7.2749,370434,0
2007-02-20,7.2699,7.3815,7.2699,7.3768,437257,0
2007-02-21,7.3695,7.4448,7.3481,7.4303,681047,0
2007-02-22,7.4303,7.527,7.4083,7.4303,728481,0
2007-02-23,7.4303,7.4909,7.3986,7.4643,477681,0
2007-02-26,7.4787,7.515,7.4107,7.4957,405904,0
2007-02-27,7.4351,7.4689,7.2846,7.3334,951647,0
2007-02-28,7.3334,7.3768,7.2314,7.3065,660007,0
2007-03-01,7.1976,7.3089,7.1174,7.2194,782629,0
2007-03-02,7.1877,7.2607,7.0908,7.098,708273,0
2007-03-05,7.0908,7.2047,7.0132,7.0156,930608,0
2007-03-06,7.0617,7.3089,6.9842,7.2461,612983,0
2007-03-07,7.4546,7.5755,7.2968,7.3309,926482,0
2007-03-08,7.3576,7.5465,7.2846,7.3114,825832,0
2007-03-09,7.372,7.3865,7.3163,7.3237,677332,0
2007-03-12,7.3261,7.384,7.304,7.3768,411267,0
2007-03-13,7.3408,8.0435,7.3309,8.0121,2295999,0
2007-03-14,8.0242,8.1553,7.9636,8.143,1710246,0
2007-03-15,8.143,8.2665,8.0822,8.2181,892660,0
2007-03-16,8.2206,8.2594,8.1553,8.2422,1183060,0
2007-03-19,8.2447,8.3492,8.1841,8.269,773450,0
2007-03-20,8.2714,8.2714,8.1768,8.1939,856357,0
2007-03-21,8.121,8.315,8.121,8.2738,770562,0
2007-03-22,8.3125,8.4241,8.3078,8.4216,497479,0
2007-03-23,8.3974,8.4509,8.3636,8.4509,349802,0
2007-03-26,8.3563,8.543,8.3371,8.5334,735082,0
2007-03-27,8.5162,8.5162,8.4364,8.4774,487168,0
2007-03-28,8.4289,8.4751,8.3707,8.4557,829133,0
2007-03-29,8.4798,8.5285,8.3004,8.3297,560183,0
2007-03-30,8.3516,8.446,8.2521,8.3587,518104,0
2007-04-02,8.3587,8.4145,8.3248,8.3999,380740,0
2007-04-03,8.4169,8.526,8.4169,8.4605,431479,0
2007-04-04,8.4437,8.4798,8.3974,8.4726,142725,0
2007-04-05,8.4726,8.4774,8.3876,8.4655,232655,0
2007-04-09,8.4726,8.509,8.395,8.4679,371252,0
2007-04-10,8.4679,8.5986,8.4679,8.4968,402190,0
2007-04-11,8.5138,8.5211,8.4364,8.509,751173,0
2007-04-12,8.4896,8.5334,8.4532,8.4968,271020,0
2007-04-13,8.4872,8.5138,8.4364,8.5041,830781,0
2007-04-16,8.4968,8.5839,8.492,8.5647,287103,0
2007-04-17,8.5574,8.6084,8.5574,8.5913,340319,0
2007-04-18,8.555,8.5986,8.5186,8.5334,344029,0
2007-04-19,8.509,8.5455,8.4509,8.509,305254,0
2007-04-20,8.5937,8.6883,8.492,8.6521,393535,0
2007-04-23,8.6304,8.6304,8.5913,8.6133,415391,0
2007-04-24,8.6133,8.6352,8.492,8.606,278027,0
2007-04-25,8.6425,8.7271,8.606,8.6545,368777,0
2007-04-26,8.6182,8.6568,8.5455,8.6304,386522,0
2007-04-27,8.6035,8.6182,8.4896,8.5937,481391,0
2007-04-30,8.5913,8.6231,8.4605,8.4702,454166,0
2007-05-01,8.463,8.5162,8.3394,8.4145,434782,0
2007-05-02,8.4241,8.5623,8.3468,8.5138,489235,0
2007-05-03,8.5236,8.7029,8.5236,8.6592,392704,0
2007-05-04,8.6592,8.6592,8.5041,8.5962,380325,0
2007-05-07,8.6084,8.6084,8.5574,8.5913,252869,0
2007-05-08,8.5888,8.7271,8.4774,8.7271,538728,0
2007-05-09,9.3331,9.661,9.1539,9.2581,2821946,0
2007-05-10,9.3696,9.831,9.3091,9.681,2406965,0
2007-05-11,9.698,9.939,9.693,9.819,1655795,0
2007-05-14,9.89,9.955,9.748,9.789,1550192,0
2007-05-15,9.746,9.833,9.666,9.668,1032497,0
2007-05-16,9.693,10.16,9.693,10.138,1235039,0
2007-05-17,10.136,10.25,10.114,10.192,761065,0
2007-05-18,10.17,10.274,10.119,10.165,900081,0
2007-05-21,10.109,10.269,10.109,10.182,776338,0
2007-05-22,10.133,10.561,10.111,10.537,915352,0
2007-05-23,10.376,10.378,10.045,10.097,1995697,0
2007-05-24,10.121,10.274,10.035,10.111,1294435,0
2007-05-25,10.165,10.288,10.101,10.221,958659,0
2007-05-29,10.226,10.303,10.165,10.221,596036,0
2007-05-30,10.221,10.424,10.187,10.352,604728,0
2007-05-31,10.352,10.478,10.276,10.478,822698,0
2007-06-01,10.544,10.617,10.502,10.574,1282474,0
2007-06-04,10.574,10.731,10.574,10.682,854710,0
2007-06-05,10.672,10.784,10.612,10.702,770973,0
2007-06-06,10.689,10.726,10.629,10.687,609683,0
2007-06-07,10.654,10.656,10.25,10.32,1361677,0
2007-06-08,10.279,10.622,10.163,10.593,1252777,0
2007-06-11,10.544,10.624,10.487,10.557,543269,0
2007-06-12,10.497,10.549,10.366,10.387,492117,0
2007-06-13,10.389,10.574,10.378,10.51,782935,0
2007-06-14,10.448,10.636,10.448,10.574,645157,0
2007-06-15,10.787,10.804,10.554,10.557,987954,0
2007-06-18,10.564,10.586,10.402,10.539,711568,0
2007-06-19,10.53,10.605,10.519,10.564,990424,0
2007-06-20,10.566,10.68,10.448,10.497,995376,0
2007-06-21,10.507,10.612,10.35,10.524,645157,0
2007-06-22,10.524,10.552,10.389,10.495,784169,0
2007-06-25,10.448,10.607,10.35,10.384,1022184,0
2007-06-26,10.446,10.699,10.404,10.675,876986,0
2007-06-27,10.586,10.787,10.487,10.772,813458,0
2007-06-28,10.774,10.787,10.569,10.607,565956,0
2007-06-29,10.66,10.687,10.51,10.517,758596,0
2007-07-02,10.527,10.527,10.431,10.453,977229,0
2007-07-03,10.497,10.622,10.458,10.569,382396,0
2007-07-05,10.596,10.641,10.416,10.576,309380,0
2007-07-06,10.539,10.699,10.514,10.649,467783,0
2007-07-09,10.649,10.66,10.475,10.602,732606,0
2007-07-10,10.532,10.571,10.382,10.426,644329,0
2007-07-11,10.463,10.519,10.315,10.361,883998,0
2007-07-12,10.424,10.61,10.392,10.61,625356,0
2007-07-13,10.574,10.619,10.48,10.522,330828,0
2007-07-16,10.522,10.554,10.35,10.404,559764,0
2007-07-17,10.453,10.524,10.389,10.389,416631,0
2007-07-18,10.361,10.441,10.253,10.333,555642,0
2007-07-19,10.547,10.547,10.328,10.394,396827,0
2007-07-20,10.373,10.373,10.106,10.2,760248,0
2007-07-23,10.23,10.421,10.182,10.195,372079,0
2007-07-24,10.799,11.026,10.665,10.76,1947023,0
2007-07-25,10.804,10.809,10.629,10.667,866672,0
2007-07-26,10.522,10.651,10.003,10.197,769733,0
2007-07-27,10.119,10.207,9.833,9.836,854295,0
2007-07-30,9.775,10.298,9.715,10.204,1187185,0
2007-07-31,10.283,10.354,10.099,10.131,608861,0
2007-08-01,10.075,10.397,10.001,10.335,822945,0
2007-08-02,10.376,10.47,10.182,10.366,603496,0
2007-08-03,10.342,10.356,9.905,9.942,2340553,0
2007-08-06,9.895,9.905,9.459,9.635,1716430,0
2007-08-07,9.566,9.671,9.2387,9.2895,1663637,0
2007-08-08,9.3574,9.934,9.3018,9.831,2086860,0
2007-08-09,9.831,10.411,9.2655,9.673,2435014,0
2007-08-10,9.4296,10.131,9.0594,10.043,2117382,0
2007-08-13,10.296,10.409,10.133,10.245,1076638,0
2007-08-14,10.216,10.323,9.968,10.07,1083241,0
2007-08-15,9.989,10.226,9.893,9.955,751995,0
2007-08-16,9.915,10.245,9.559,10.204,1654564,0
2007-08-17,10.566,10.709,10.05,10.143,1164088,0
2007-08-20,10.146,10.291,10.052,10.082,758180,0
2007-08-21,10.05,10.155,9.939,10.129,476032,0
2007-08-22,10.19,10.468,10.17,10.389,567603,0
2007-08-23,10.397,10.485,10.245,10.414,924837,0
2007-08-24,10.438,10.765,10.409,10.624,645572,0
2007-08-27,10.571,10.667,10.421,10.497,410440,0
2007-08-28,10.448,10.581,10.218,10.23,478503,0
2007-08-29,10.269,10.436,10.238,10.384,619171,0
2007-08-30,10.291,10.456,10.18,10.26,797373,0
2007-08-31,10.387,10.409,10.19,10.371,479740,0
2007-09-04,10.363,10.658,10.352,10.485,661655,0
2007-09-05,10.438,10.522,10.328,10.443,532958,0
2007-09-06,10.497,10.497,10.233,10.308,605562,0
2007-09-07,10.16,10.243,10.04,10.19,924837,0
2007-09-10,10.26,10.301,10.077,10.197,394354,0
2007-09-11,10.2,10.333,10.133,10.269,413329,0
2007-09-12,10.23,10.433,10.158,10.255,675270,0
2007-09-13,10.286,10.539,10.148,10.202,718171,0
2007-09-14,10.182,10.347,10.109,10.248,1105100,0
2007-09-17,10.24,10.286,10.099,10.143,1015592,0
2007-09-18,10.177,10.639,10.084,10.632,608443,0
2007-09-19,10.714,10.951,10.658,10.767,638968,0
2007-09-20,10.767,10.926,10.677,10.762,692183,0
2007-09-21,10.865,11.02,10.607,10.75,947938,0
2007-09-24,10.739,10.831,10.576,10.593,450456,0
2007-09-25,10.547,10.682,10.438,10.636,452104,0
2007-09-26,10.665,10.767,10.596,10.752,593597,0
2007-09-27,10.782,10.782,10.547,10.665,736732,0
2007-09-28,10.641,10.675,10.38,10.564,700021,0
2007-10-01,10.581,11.134,10.564,10.877,699199,0
2007-10-02,10.87,11.041,10.806,10.956,822123,0
2007-10-03,10.914,10.958,10.675,10.791,580393,0
2007-10-04,10.816,10.909,10.656,10.838,413741,0
2007-10-05,10.909,11.036,10.86,10.912,579151,0
2007-10-08,10.909,11.02,10.757,10.799,546981,0
2007-10-09,10.809,10.909,10.622,10.821,943401,0
2007-10-10,10.845,10.907,10.702,10.777,560592,0
2007-10-11,10.836,11.136,10.752,10.87,671143,0
2007-10-12,10.907,11.183,10.907,11.06,464893,0
2007-10-15,11.075,11.178,10.875,11.028,397242,0
2007-10-16,11.02,11.251,11.02,11.07,403840,0
2007-10-17,11.198,11.268,11.073,11.203,511917,0
2007-10-18,11.181,11.411,11.181,11.298,435195,0
2007-10-19,11.27,11.281,10.828,10.848,703733,0
2007-10-22,10.848,11.295,10.757,11.212,528004,0
2007-10-23,11.321,11.321,11.107,11.274,308552,0
2007-10-24,11.21,11.365,11.048,11.21,503257,0
2007-10-25,11.258,11.543,11.05,11.225,588648,0
2007-10-26,11.277,11.391,11.063,11.239,830781,0
2007-10-29,11.293,11.394,10.998,11.183,462417,0
2007-10-30,11.156,11.635,11.156,11.437,686408,0
2007-10-31,11.502,11.715,11.353,11.615,845227,0
2007-11-01,11.434,11.565,11.198,11.324,763548,0
2007-11-02,11.439,11.538,11.195,11.379,591537,0
2007-11-05,11.251,11.36,11.129,11.291,528004,0
2007-11-06,11.412,11.553,11.234,11.531,386946,0
2007-11-07,11.406,11.487,11.107,11.136,447565,0
2007-11-08,11.222,11.492,11.095,11.311,471904,0
2007-11-09,11.183,11.298,10.948,10.988,715301,0
2007-11-12,11.028,11.567,10.951,11.178,686408,0
2007-11-13,11.291,11.473,11.232,11.394,628242,0
2007-11-14,11.417,11.514,9.713,9.979,3968707,0
2007-11-15,9.937,10.204,9.4081,9.676,20746925,0
2007-11-16,9.7,10.028,9.606,9.678,3194022,0
2007-11-19,9.591,9.939,9.3916,9.4099,2595895,0
2007-11-20,9.509,9.576,9.0883,9.3331,2916000,0
2007-11-21,9.3091,9.3866,8.9816,9.1878,1553907,0
2007-11-23,9.3331,9.462,9.1805,9.2655,769733,0
2007-11-26,9.3091,9.3818,9.115,9.2023,1575357,0
2007-11-27,9.2119,9.4689,9.132,9.2895,1554733,0
2007-11-28,9.4277,9.581,9.3091,9.4768,1190900,0
2007-11-29,9.4909,9.549,9.3188,9.4415,978050,0
2007-11-30,9.544,9.562,9.3793,9.4547,1571641,0
2007-12-03,9.4547,9.574,9.3188,9.4639,1112523,0
2007-12-04,9.338,9.566,9.2848,9.4194,1296501,0
2007-12-05,9.542,9.566,9.2216,9.28,2795135,0
2007-12-06,9.28,9.511,9.28,9.3331,3231561,0
2007-12-07,9.3453,9.4957,9.3116,9.4344,698559,0
2007-12-10,9.4344,9.717,9.4061,9.535,1206578,0
2007-12-11,9.596,9.691,9.1635,9.2071,2286925,0
2007-12-12,9.939,10.079,9.4012,9.516,1754797,0
2007-12-13,9.4517,9.539,9.3453,9.4497,928067,0
2007-12-14,9.3768,9.571,9.2191,9.3308,1139338,0
2007-12-17,9.3042,9.3428,9.0497,9.0521,699604,0
2007-12-18,9.0883,9.2775,9.0545,9.2119,846461,0
2007-12-19,9.1612,9.1926,8.9961,9.1539,602260,0
2007-12-20,9.2315,9.3259,9.0858,9.2993,777577,0
2007-12-21,9.4689,9.664,9.3188,9.3623,1647553,0
2007-12-24,9.3018,9.4823,9.2387,9.3331,188925,0
2007-12-26,9.3283,9.4823,9.2364,9.2969,538728,0
2007-12-27,9.2969,9.3793,9.1999,9.2969,662479,0
2007-12-28,9.4364,9.4445,9.28,9.3404,628660,0
2007-12-31,9.2969,9.457,9.2969,9.3598,1344560,0
2008-01-02,9.3283,9.4224,9.1418,9.2144,817587,0
2008-01-03,9.183,9.2945,8.8558,9.0521,1263501,0
2008-01-04,9.0521,9.2023,8.9937,9.1004,1898983,0
2008-01-07,9.1612,9.1612,8.8581,8.9744,1539467,0
2008-01-08,8.9721,9.1612,8.8631,8.8871,1140577,0
2008-01-09,8.8508,9.0569,8.7756,9.0133,1435521,0
2008-01-10,8.892,9.1368,8.7901,9.0303,943401,0
2008-01-11,8.9839,9.2167,8.8655,8.9986,1351765,0
2008-01-14,9.0011,9.1635,8.8192,9.0883,972644,0
2008-01-15,8.9357,9.0011,8.6328,8.6835,1478334,0
2008-01-16,8.6376,8.8631,8.5864,8.7126,1363330,0
2008-01-17,8.7126,8.7661,8.3802,8.4023,1190963,0
2008-01-18,8.3419,8.5455,8.2932,8.5285,1673945,0
2008-01-22,8.189,8.7466,8.189,8.5211,1150477,0
2008-01-23,8.2786,8.4896,8.1841,8.395,1976313,0
2008-01-24,8.463,8.7296,8.463,8.5383,921949,0
2008-01-25,8.6231,8.7951,8.4314,8.5114,909160,0
2008-01-28,8.4751,8.606,8.4413,8.543,1108709,0
2008-01-29,8.579,8.7246,8.4896,8.6352,1146763,0
2008-01-30,8.6206,8.737,8.4823,8.4992,981911,0
2008-01-31,8.3394,8.8459,8.3199,8.5744,1440055,0
2008-02-01,8.6109,8.9332,8.5504,8.909,1215648,0
2008-02-04,8.9455,9.0109,8.7901,8.8095,1008161,0
2008-02-05,8.7686,8.7686,8.6328,8.7078,888539,0
2008-02-06,8.7078,8.9261,8.6592,8.6835,1698698,0
2008-02-07,8.6689,9.0545,8.6035,8.6568,2384688,0
2008-02-08,8.606,8.9186,8.5767,8.8434,1248243,0
2008-02-11,8.7345,8.9382,8.7345,8.8265,945876,0
2008-02-12,8.8606,9.0497,8.8434,8.9162,918068,0
2008-02-13,9.018,9.2191,9.018,9.0472,1164088,0
2008-02-14,9.115,9.1974,8.943,8.9673,873274,0
2008-02-15,8.909,8.9937,8.7901,8.9937,746136,0
2008-02-19,9.0594,9.0762,8.8483,8.9599,964972,0
2008-02-20,8.909,9.1612,8.909,9.0786,1150477,0
2008-02-21,9.1442,9.2266,8.9261,8.9575,747362,0
2008-02-22,8.9697,9.0472,8.8289,8.909,874098,0
2008-02-25,8.9284,8.9575,8.7829,8.9211,589807,0
2008-02-26,8.8606,9.2823,8.8606,9.0907,1170686,0
2008-02-27,9.0739,9.3355,9.018,9.2315,909576,0
2008-02-28,9.2387,9.3891,9.115,9.1368,775920,0
2008-02-29,9.0545,9.0858,8.7588,8.8047,836560,0
2008-03-03,8.8047,9.0497,8.6737,8.943,1630977,0
2008-03-04,8.8945,8.9986,8.7732,8.8968,1828819,0
2008-03-05,8.88,8.9864,8.8606,8.9382,1023012,0
2008-03-06,8.8968,8.9889,8.6665,8.7078,932038,0
2008-03-07,8.6425,8.943,8.5744,8.8411,1203258,0
2008-03-10,8.8727,8.9138,8.7126,8.7174,645983,0
2008-03-11,8.9744,9.0398,8.6786,8.8119,881111,0
2008-03-12,8.8483,8.8968,8.6425,8.737,836974,0
2008-03-13,8.6376,9.0618,8.6376,9.0352,1977959,0
2008-03-14,9.0858,9.1539,8.8119,8.9332,955773,0
2008-03-17,8.715,8.9575,8.6786,8.8678,936734,0
2008-03-18,8.9937,9.0376,8.9138,9.0328,891074,0
2008-03-19,9.1368,9.1974,8.9138,8.9211,658772,0
2008-03-20,9.0545,9.2119,8.9479,9.0328,1508117,0
2008-03-24,9.0667,9.4324,8.9889,9.3818,1351777,0
2008-03-25,9.3404,9.3404,8.9816,9.1345,892660,0
2008-03-26,9.1125,9.2895,9.0157,9.2434,532544,0
2008-03-27,9.2848,9.2848,9.0398,9.0858,406731,0
2008-03-28,9.0667,9.1612,9.0084,9.0398,971865,0
2008-03-31,8.9864,9.0594,8.8992,8.8992,592767,0
2008-04-01,8.9211,9.2191,8.9211,9.195,980528,0
2008-04-02,9.1635,9.2023,9.0667,9.11,372079,0
2008-04-03,9.0278,9.0835,8.9526,8.9816,502016,0
2008-04-04,8.9502,9.1805,8.8095,9.0398,711256,0
2008-04-07,9.0858,9.1926,9.0376,9.0811,434671,0
2008-04-08,9.0084,9.0786,8.8871,9.0328,451282,0
2008-04-09,9.0786,9.0907,8.7637,8.7974,372904,0
2008-04-10,8.7829,9.0594,8.6689,9.0594,1164088,0
2008-04-11,8.9721,8.9864,8.8968,8.9526,1399216,0
2008-04-14,8.9864,9.0059,8.8968,8.9623,743710,0
2008-04-15,9.0035,9.0931,8.9479,9.0931,397410,0
2008-04-16,9.1368,9.3259,9.1199,9.28,487762,0
2008-04-17,9.2581,9.3116,9.1345,9.2191,448391,0
2008-04-18,9.3211,9.4032,9.2216,9.2993,479253,0
2008-04-21,9.2266,9.3404,9.1199,9.2364,895341,0
2008-04-22,9.0739,9.2241,9.0352,9.1685,748122,0
2008-04-23,9.1878,9.234,9.0423,9.1224,585476,0
2008-04-24,9.1247,9.3042,9.0955,9.2533,652809,0
2008-04-25,9.275,9.3042,9.0423,9.1926,352648,0
2008-04-28,9.1974,9.2848,9.1635,9.2119,836962,0
2008-04-29,9.2387,9.28,9.1515,9.2387,548141,0
2008-04-30,9.2483,9.3211,9.0545,9.1926,1665339,0
2008-05-01,9.2071,9.4547,9.1539,9.3211,1156862,0
2008-05-02,9.4128,9.4669,9.1781,9.2241,816737,0
2008-05-05,9.2364,9.3574,9.1635,9.1902,459371,0
2008-05-06,9.1491,9.234,9.0907,9.1418,812915,0
2008-05-07,9.1515,9.2266,9.0786,9.1029,1258377,0
2008-05-08,8.8459,9.1271,8.3612,8.9816,4211491,0
2008-05-09,8.9382,9.0448,8.9017,9.0084,1541798,0
2008-05-12,8.9721,9.2678,8.9697,9.2458,830527,0
2008-05-13,9.2775,9.4768,9.2703,9.3501,1149053,0
2008-05-14,9.3453,9.3818,9.2533,9.2678,859075,0
2008-05-15,9.3116,9.3866,9.1878,9.3526,727856,0
2008-05-16,9.3526,9.3744,9.1855,9.2727,897831,0
2008-05-19,9.0667,9.183,8.9744,9.0667,1696892,0
2008-05-20,9.0545,9.0545,8.8775,8.9697,1399172,0
2008-05-21,9.0133,9.0398,8.8483,8.9623,818823,0
2008-05-22,8.9623,9.1442,8.892,9.0883,1079233,0
2008-05-23,9.0448,9.1562,9.0254,9.1394,1278303,0
2008-05-27,9.1394,9.1587,8.9864,9.1004,1218048,0
2008-05-28,9.132,9.1685,8.9961,9.0376,1195832,0
2008-05-29,9.0205,9.0931,8.9864,8.9889,725317,0
2008-05-30,8.9816,9.0278,8.8703,8.9138,1252841,0
2008-06-02,8.9138,8.9307,8.7296,8.824,785844,0
2008-06-03,8.7804,8.88,8.6182,8.7198,643052,0
2008-06-04,8.7005,8.9138,8.6425,8.7756,795235,0
2008-06-05,8.7515,8.9042,8.7515,8.88,586464,0
2008-06-06,8.8387,8.8727,8.6932,8.7054,663093,0
2008-06-09,8.6956,8.7466,8.5962,8.7174,964537,0
2008-06-10,8.6279,8.8581,8.6279,8.6665,896849,0
2008-06-11,8.6231,8.6665,8.4557,8.4581,1318880,0
2008-06-12,8.492,8.7878,8.4798,8.6304,578030,0
2008-06-13,8.7296,8.8655,8.7029,8.8387,659694,0
2008-06-16,8.8434,8.9114,8.6689,8.8945,560871,0
2008-06-17,8.9114,8.9599,8.8192,8.8655,417030,0
2008-06-18,8.8508,8.9236,8.7613,8.8655,612695,0
2008-06-19,8.8751,8.9937,8.7804,8.9502,919054,0
2008-06-20,8.8072,8.8216,8.6254,8.7711,2105019,0
2008-06-23,8.8289,8.8289,8.64,8.698,798571,0
2008-06-24,8.6497,8.7443,8.5383,8.6206,920117,0
2008-06-25,8.6231,8.8119,8.601,8.6932,773860,0
2008-06-26,8.606,8.64,8.4798,8.4944,665971,0
2008-06-27,8.492,8.6425,8.4823,8.4823,1366412,0
2008-06-30,8.526,8.601,8.4216,8.4413,599743,0
2008-07-01,8.3297,8.4265,8.1792,8.2835,1180811,0
2008-07-02,8.264,8.3876,8.1599,8.269,753260,0
2008-07-03,8.315,8.4216,8.2255,8.3563,355288,0
2008-07-07,8.4023,8.4145,8.2397,8.2835,937657,0
2008-07-08,8.315,8.4289,8.2738,8.4121,1065874,0
2008-07-09,8.3851,8.4072,8.286,8.3224,739886,0
2008-07-10,8.2932,8.3636,8.2521,8.2714,744213,0
2008-07-11,8.2255,8.3755,8.1162,8.3636,858124,0
2008-07-14,8.4121,8.4265,8.1455,8.2206,705665,0
2008-07-15,8.1648,8.3755,8.1283,8.3636,768841,0
2008-07-16,8.378,8.509,8.3078,8.4241,650880,0
2008-07-17,8.4364,8.5455,8.3925,8.4774,473886,0
2008-07-18,8.4896,8.526,8.3999,8.4485,455420,0
2008-07-21,8.446,8.5138,8.3802,8.463,414698,0
2008-07-22,8.3999,8.7246,8.3999,8.7222,471736,0
2008-07-23,8.7246,8.7756,8.5864,8.6932,448453,0
2008-07-24,8.698,8.7198,8.5815,8.6592,349023,0
2008-07-25,8.715,8.8411,8.6206,8.7588,290537,0
2008-07-28,8.7101,8.7345,8.5455,8.6689,449952,0
2008-07-29,8.7174,9.0352,8.6859,8.9816,757872,0
2008-07-30,9.0035,9.0521,8.7756,8.8606,604943,0
2008-07-31,8.7853,9.0594,8.7853,8.9961,716554,0
2008-08-01,8.9986,9.0811,8.8387,8.9864,441258,0
2008-08-04,9.0278,9.0618,8.8434,9.0035,417882,0
2008-08-05,9.0643,9.1199,8.9913,9.1125,510920,0
2008-08-06,9.1125,9.1125,8.892,9.0714,419277,0
2008-08-07,8.7711,9.0254,8.3492,8.4216,2416782,0
2008-08-08,8.3636,8.7515,8.3587,8.6737,1310269,0
2008-08-11,8.4702,8.9792,7.9564,8.9623,894871,0
2008-08-12,8.88,9.0376,8.8192,8.8434,1161867,0
2008-08-13,8.8459,9.2387,8.8265,9.0786,584275,0
2008-08-14,9.0643,9.1394,8.9479,9.0278,548807,0
2008-08-15,9.1199,9.1926,8.8968,9.0303,658146,0
2008-08-18,9.0303,9.1029,8.892,8.9839,505169,0
2008-08-19,8.9261,8.9889,8.8508,8.8823,473667,0
2008-08-20,8.9284,9.0811,8.8631,9.0398,1002243,0
2008-08-21,8.9017,8.9839,8.7296,8.8362,1620525,0
2008-08-22,8.8871,8.9792,8.8023,8.9186,1072992,0
2008-08-25,8.9261,8.9261,8.526,8.5937,1295080,0
2008-08-26,8.5937,8.737,8.5697,8.737,945052,0
2008-08-27,8.7246,8.8508,8.6883,8.7686,623474,0
2008-08-28,8.7711,8.9961,8.7126,8.9792,530401,0
2008-08-29,9.0084,9.0618,8.9575,8.9697,438767,0
2008-09-02,9.11,9.1587,8.9599,8.9792,652764,0
2008-09-03,8.9768,9.1199,8.9186,9.115,699682,0
2008-09-04,9.0303,9.0907,8.8483,8.8508,820917,0
2008-09-05,8.8168,8.8508,8.6665,8.7829,591565,0
2008-09-08,8.9961,9.0739,8.9114,9.0398,689448,0
2008-09-09,9.0448,9.1902,8.7901,8.7901,821873,0
2008-09-10,8.8631,8.955,8.8144,8.9017,470090,0
2008-09-11,8.8727,8.9382,8.698,8.7999,758826,0
2008-09-12,8.7345,8.8434,8.6712,8.7901,770969,0
2008-09-15,8.698,8.8968,8.6133,8.7345,791396,0
2008-09-16,8.7271,8.9599,8.6592,8.909,738575,0
2008-09-17,8.7732,8.9406,8.698,8.754,1186596,0
2008-09-18,8.8655,9.1491,8.8095,9.1053,1547527,0
2008-09-19,9.2266,9.651,8.2373,9.0907,2213922,0
2008-09-22,9.1756,9.28,8.698,8.737,436041,0
2008-09-23,8.9382,9.3549,8.8508,9.275,1708340,0
2008-09-24,9.3331,9.3331,8.9332,9.0667,1003993,0
2008-09-25,9.0376,9.2266,8.9186,9.1999,500813,0
2008-09-26,9.1345,9.195,8.892,9.166,733982,0
2008-09-29,9.0955,9.098,8.6689,8.6883,997768,0
2008-09-30,8.7563,8.9502,8.5504,8.9307,714822,0
2008-10-01,8.7246,8.9744,8.6859,8.8968,485106,0
2008-10-02,8.8289,8.8678,8.5962,8.6352,566590,0
2008-10-03,8.8119,8.9162,8.4823,8.509,638721,0
2008-10-06,8.3394,8.4121,8.0121,8.2302,952266,0
2008-10-07,8.3029,8.378,7.8497,7.881,920572,0
2008-10-08,7.7089,8.0411,7.578,7.7358,1773972,0
2008-10-09,7.7504,7.9611,7.4448,7.4448,1354395,0
2008-10-10,7.166,7.9636,6.2886,7.9636,1564602,0
2008-10-13,8.2397,8.2397,7.7309,7.9199,1406016,0
2008-10-14,8.0242,8.121,7.6509,7.6992,1193373,0
2008-10-15,7.5902,7.6943,7.2968,7.2968,749114,0
2008-10-16,7.3139,7.6869,7.0763,7.6437,807212,0
2008-10-17,7.5441,7.8449,7.3089,7.5588,1207150,0
2008-10-20,7.6461,7.7696,7.4254,7.7696,803627,0
2008-10-21,7.7553,7.7553,7.5635,7.6023,689818,0
2008-10-22,7.5878,7.5878,7.3309,7.3791,668994,0
2008-10-23,7.401,7.5515,7.1563,7.4666,1115197,0
2008-10-24,7.2484,7.4205,7.178,7.2096,1054287,0
2008-10-27,7.2314,7.2943,6.8751,6.8751,1421365,0
2008-10-28,6.9818,7.0763,6.8507,7.0666,2081926,0
2008-10-29,7.0302,7.1611,6.9259,6.9794,2375298,0
2008-10-30,7.0375,7.3791,7.0375,7.3791,1119611,0
2008-10-31,7.3791,7.7576,7.3383,7.7432,997428,0
2008-11-03,7.7383,7.8884,7.629,7.8083,790821,0
2008-11-04,7.8714,7.8908,7.6677,7.7625,652242,0
2008-11-05,7.6461,7.6677,7.3284,7.3383,815446,0
2008-11-06,7.2968,7.4425,7.1321,7.1827,639155,0
2008-11-07,7.2339,7.3456,7.0132,7.1852,684213,0
2008-11-10,7.3017,7.3017,6.9842,7.0908,357270,0
2008-11-11,7.0425,7.1491,6.8338,6.8338,692183,0
2008-11-12,6.6981,6.7879,6.388,6.3928,766995,0
2008-11-13,7.2194,7.5199,6.6884,7.5199,2794124,0
2008-11-14,7.4157,7.6894,6.9115,6.9165,1450298,0
2008-11-17,6.8751,7.3065,6.8628,7.1393,1075696,0
2008-11-18,7.1442,7.3962,6.9913,7.212,791392,0
2008-11-19,7.1926,7.3334,6.7344,6.7587,753637,0
2008-11-20,6.7101,7.0908,6.5864,6.623,1037070,0
2008-11-21,6.727,7.1852,6.4824,7.1587,1481420,0
2008-11-24,7.2749,7.3383,7.0837,7.2314,983596,0
2008-11-25,7.2846,7.372,7.0932,7.3695,831058,0
2008-11-26,7.2943,7.6844,7.2943,7.5515,1329851,0
2008-11-28,7.4595,7.7504,7.3481,7.6121,587173,0
2008-12-01,7.5902,7.6509,7.2096,7.2461,989542,0
2008-12-02,7.3672,7.6485,7.3213,7.5029,1174517,0
2008-12-03,7.3334,7.7358,7.2943,7.6822,1379135,0
2008-12-04,7.617,7.8595,7.583,7.7164,2749840,0
2008-12-05,7.5927,8.0557,7.5054,8.0363,1557356,0
2008-12-08,8.1768,8.4314,8.0581,8.2811,1230227,0
2008-12-09,8.2061,8.3054,7.915,8.0195,1008004,0
2008-12-10,8.189,8.4169,8.0724,8.3297,1274617,0
2008-12-11,8.2108,8.4339,8.0995,8.2302,979813,0
2008-12-12,8.0534,8.1186,7.9247,8.0606,1202890,0
2008-12-15,8.1817,8.3443,8.0606,8.2108,1220164,0
2008-12-16,8.3322,8.3974,8.0316,8.2665,1257592,0
2008-12-17,8.2085,8.4265,8.0724,8.2955,771690,0
2008-12-18,8.3029,8.3322,8.1186,8.3248,1296977,0
2008-12-19,8.4121,8.555,8.3248,8.4896,1485778,0
2008-12-22,8.4896,8.5114,8.2302,8.4097,1110590,0
2008-12-23,8.4339,8.4726,8.2472,8.3273,1303111,0
2008-12-24,8.3347,8.4339,8.2932,8.3199,368402,0
2008-12-26,8.3468,8.4992,8.264,8.3707,343949,0
2008-12-29,8.3492,8.395,8.1308,8.3297,569304,0
2008-12-30,8.395,8.5236,8.3468,8.4605,786985,0
2008-12-31,8.4557,8.6352,8.4413,8.5114,994022,0
2009-01-02,8.5236,8.7756,8.5236,8.715,561976,0
2009-01-05,8.7271,8.9042,8.5937,8.8846,1060494,0
2009-01-06,8.943,9.2604,8.943,9.0569,2627948,0
2009-01-07,8.8895,9.0035,8.7732,8.9357,682973,0
2009-01-08,8.8483,8.9839,8.8483,8.9307,484285,0
2009-01-09,8.9067,8.9067,8.5839,8.6737,767011,0
2009-01-12,8.6521,8.8362,8.5719,8.7345,648437,0
2009-01-13,8.7563,8.9357,8.6665,8.8581,832709,0
2009-01-14,8.7222,8.7853,8.5383,8.5647,1053790,0
2009-01-15,8.5285,8.7588,8.4388,8.7563,979746,0
2009-01-16,8.8483,8.8751,8.6956,8.8411,1283399,0
2009-01-20,8.7271,8.7732,8.4872,8.526,670860,0
2009-01-21,8.6473,8.9455,8.4702,8.9307,1042946,0
2009-01-22,8.8265,8.9017,8.6084,8.8216,932779,0
2009-01-23,8.6304,9.0398,8.5383,8.8775,921812,0
2009-01-26,8.8775,9.28,8.8775,9.0858,878917,0
2009-01-27,9.0714,9.3404,9.0667,9.2191,1135497,0
2009-01-28,9.3966,9.459,9.1732,9.3308,632605,0
2009-01-29,9.2483,9.2727,8.9599,9.0059,611549,0
2009-01-30,9.0569,9.1902,8.9697,9.0084,687259,0
2009-02-02,8.9648,9.0448,8.6835,8.9864,856323,0
2009-02-03,9.0786,9.1394,8.9697,9.0398,1085243,0
2009-02-04,9.0907,9.2458,8.9744,9.2291,931630,0
2009-02-05,8.909,9.2508,8.909,9.1855,742448,0
2009-02-06,9.166,9.234,8.9138,9.0907,1277461,0
2009-02-09,9.1515,9.3598,9.0931,9.3308,1263377,0
2009-02-10,9.28,9.2969,8.9284,9.0907,1735493,0
2009-02-11,9.1612,9.1612,8.8945,9.0303,602344,0
2009-02-12,8.9502,9.1539,8.8823,9.132,623071,0
2009-02-13,9.1125,9.2315,8.9623,9.1125,599241,0
2009-02-17,8.7296,9.0035,8.6545,8.8459,981195,0
2009-02-18,8.8895,8.9502,8.698,8.8533,732379,0
2009-02-19,8.8727,8.9839,8.7491,8.7853,596884,0
2009-02-20,8.6665,8.943,8.6521,8.7198,923436,0
2009-02-23,8.7878,8.8144,8.6035,8.6304,655239,0
2009-02-24,8.7198,8.9186,8.64,8.8459,1282125,0
2009-02-25,8.7974,8.7974,8.555,8.6425,1036405,0
2009-02-26,8.7756,8.7756,8.5065,8.6641,865762,0
2009-02-27,8.5574,9.1902,8.5479,8.9332,1134411,0
2009-03-02,8.8144,8.8703,8.5672,8.6592,1200485,0
2009-03-03,8.7804,8.7804,8.1865,8.189,1231737,0
2009-03-04,8.2738,8.3004,8.0363,8.1577,921003,0
2009-03-05,8.1817,8.3468,8.1455,8.2422,714518,0
2009-03-06,8.1817,8.3492,8.063,8.2738,691627,0
2009-03-09,8.1381,8.2616,8.0072,8.0484,696409,0
2009-03-10,8.189,8.257,7.9707,8.1792,1033127,0
2009-03-11,8.2594,8.2955,8.0724,8.1357,1231552,0
2009-03-12,8.121,8.3901,7.9467,8.3755,979022,0
2009-03-13,8.4314,8.4798,8.2302,8.4265,962194,0
2009-03-16,8.4847,8.5383,8.3347,8.4823,1249385,0
2009-03-17,8.4509,8.8119,8.3683,8.8119,1733918,0
2009-03-18,8.8144,9.1756,8.8144,9.11,1398693,0
2009-03-19,9.183,9.2023,8.9236,8.9502,560986,0
2009-03-20,8.9768,9.2581,8.9455,8.9816,1432662,0
2009-03-23,9.132,9.2945,8.9697,9.2945,844980,0
2009-03-24,9.1902,9.3331,8.9697,8.9792,1022684,0
2009-03-25,9.0811,9.3986,8.955,9.3768,928948,0
2009-03-26,9.4669,9.816,9.4012,9.806,1120217,0
2009-03-27,9.671,9.71,9.4497,9.504,710377,0
2009-03-30,9.3259,9.532,9.0011,9.4669,809727,0
2009-03-31,9.579,9.922,9.506,9.664,790809,0
2009-04-01,9.53,9.741,9.4296,9.708,443079,0
2009-04-02,9.879,9.998,9.649,9.703,845547,0
2009-04-03,9.678,9.72,9.3768,9.547,1226757,0
2009-04-06,9.3744,9.717,9.3744,9.698,701186,0
2009-04-07,9.596,9.656,9.0714,9.1562,946841,0
2009-04-08,9.1781,9.3116,9.0883,9.2119,433314,0
2009-04-09,9.4061,9.532,9.28,9.4788,656916,0
2009-04-13,9.3648,9.4788,9.3236,9.4296,466731,0
2009-04-14,9.3501,9.3501,9.0352,9.2023,505334,0
2009-04-15,9.1345,9.3526,9.1199,9.338,381990,0
2009-04-16,9.3259,9.504,9.2581,9.3331,641341,0
2009-04-17,9.3966,9.574,9.3116,9.522,373300,0
2009-04-20,9.3721,9.4344,9.2703,9.3428,492488,0
2009-04-21,9.3188,9.586,9.3188,9.571,483212,0
2009-04-22,9.501,9.608,9.4224,9.457,509048,0
2009-04-23,9.3744,9.4689,9.2483,9.3672,459438,0
2009-04-24,9.457,9.649,9.4224,9.554,964266,0
2009-04-27,9.4194,9.693,9.3236,9.579,513466,0
2009-04-28,9.513,9.994,9.4937,9.885,529458,0
2009-04-29,9.946,10.092,9.912,10.016,589272,0
2009-04-30,10.06,10.06,9.778,9.778,626362,0
2009-05-01,9.739,10.008,9.53,9.979,621531,0
2009-05-04,9.953,10.25,9.953,10.238,641890,0
2009-05-05,10.207,10.293,10.084,10.163,576892,0
2009-05-06,10.153,10.248,9.912,9.939,652992,0
2009-05-07,10.035,10.539,9.939,10.335,1521160,0
2009-05-08,10.461,10.534,10.052,10.527,1438597,0
2009-05-11,10.361,10.51,10.281,10.468,602739,0
2009-05-12,10.51,10.564,10.394,10.527,697668,0
2009-05-13,10.443,10.507,10.274,10.335,509487,0
2009-05-14,10.399,10.433,10.293,10.323,437335,0
2009-05-15,10.323,10.502,10.075,10.421,759824,0
2009-05-18,10.429,10.571,10.373,10.547,567079,0
2009-05-19,10.566,10.566,10.32,10.347,801531,0
2009-05-20,10.392,10.463,10.243,10.269,679908,0
2009-05-21,10.204,10.257,9.942,10.143,600581,0
2009-05-22,10.17,10.209,10.021,10.055,330737,0
2009-05-26,10.013,10.177,9.942,10.133,1183375,0
2009-05-27,10.097,10.097,9.929,9.944,611298,0
2009-05-28,9.991,10.03,9.642,9.691,988981,0
2009-05-29,9.78,9.78,9.603,9.673,804615,0
2009-06-01,9.801,9.922,9.542,9.603,1235997,0
2009-06-02,9.635,9.729,9.4497,9.516,1717636,0
2009-06-03,9.506,9.63,9.462,9.501,1340806,0
2009-06-04,9.527,9.539,9.4128,9.4296,1247287,0
2009-06-05,9.4012,9.606,9.3986,9.562,1000124,0
2009-06-08,9.4843,9.601,9.4843,9.564,790371,0
2009-06-09,9.584,9.635,9.4415,9.4517,451120,0
2009-06-10,9.562,9.564,9.3526,9.4277,715595,0
2009-06-11,9.4517,9.562,9.4032,9.4517,720265,0
2009-06-12,9.4099,9.4415,9.3453,9.4012,808888,0
2009-06-15,9.3648,9.3648,9.2241,9.2993,816135,0
2009-06-16,9.3623,9.4178,9.234,9.2969,703999,0
2009-06-17,9.275,9.4547,9.275,9.3211,686505,0
2009-06-18,9.3453,9.4889,9.3283,9.4863,347247,0
2009-06-19,9.618,9.64,9.4277,9.4517,607934,0
2009-06-22,9.3672,9.4178,9.2458,9.2458,474668,0
2009-06-23,9.275,9.3598,9.2387,9.2533,440579,0
2009-06-24,9.2848,9.3355,9.1974,9.2557,413611,0
2009-06-25,9.4909,9.869,9.4909,9.703,1319035,0
2009-06-26,9.678,9.922,9.666,9.922,2541625,0
2009-06-29,9.937,9.994,9.823,9.976,473634,0
2009-06-30,9.976,10.055,9.929,9.998,540361,0
2009-07-01,10.033,10.207,9.998,10.163,499729,0
2009-07-02,10.089,10.129,9.915,10.018,470262,0
2009-07-06,10.003,10.111,9.912,9.939,538659,0
2009-07-07,9.946,10.084,9.801,9.811,425908,0
2009-07-08,9.852,9.91,9.623,9.693,299376,0
2009-07-09,9.758,9.763,9.611,9.625,262050,0
2009-07-10,9.603,9.717,9.504,9.584,309965,0
2009-07-13,9.646,9.924,9.574,9.854,502618,0
2009-07-14,9.848,9.937,9.729,9.841,230115,0
2009-07-15,9.927,10.296,9.92,10.271,573577,0
2009-07-16,10.228,10.34,10.182,10.323,315962,0
2009-07-17,10.361,10.371,10.197,10.303,268914,0
2009-07-20,10.32,10.35,10.121,10.281,362830,0
2009-07-21,10.358,10.404,10.052,10.261,375180,0
2009-07-22,10.248,10.419,10.213,10.288,233761,0
2009-07-23,10.257,10.514,10.151,10.426,321258,0
2009-07-24,10.32,10.451,10.233,10.376,142884,0
2009-07-27,10.384,10.384,10.226,10.33,201932,0
2009-07-28,10.26,10.384,10.213,10.298,217676,0
2009-07-29,10.23,10.414,10.192,10.283,281194,0
2009-07-30,10.318,10.527,10.318,10.378,315671,0
2009-07-31,10.371,10.424,10.333,10.333,192237,0
2009-08-03,10.354,10.468,10.173,10.389,217389,0
2009-08-04,10.376,10.579,10.337,10.502,416635,0
2009-08-05,10.53,10.589,10.202,10.313,312538,0
2009-08-06,9.4788,10.356,9.4788,10.148,486518,0
2009-08-07,10.279,10.527,10.158,10.431,463170,0
2009-08-10,10.402,10.446,10.173,10.255,314695,0
2009-08-11,10.175,10.296,10.099,10.101,209683,0
2009-08-12,10.079,10.195,10.023,10.033,341799,0
2009-08-13,10.045,10.092,9.897,10.072,261735,0
2009-08-14,10.072,10.072,9.758,9.796,307932,0
2009-08-17,9.695,9.763,9.64,9.656,233193,0
2009-08-18,9.734,9.838,9.628,9.766,503932,0
2009-08-19,9.686,9.915,9.646,9.816,467047,0
2009-08-20,9.816,9.826,9.739,9.826,601965,0
2009-08-21,9.871,10.057,9.864,10.04,502345,0
2009-08-24,10.092,10.129,9.974,10.067,340379,0
2009-08-25,10.106,10.182,10.067,10.111,225811,0
2009-08-26,10.109,10.2,10.05,10.146,196541,0
2009-08-27,10.141,10.276,10.043,10.223,268510,0
2009-08-28,10.266,10.33,10.141,10.192,282042,0
2009-08-31,10.158,10.2,10.035,10.097,344029,0
2009-09-01,10.07,10.238,9.953,9.971,591357,0
2009-09-02,10.021,10.021,9.897,9.965,742087,0
2009-09-03,9.965,10.133,9.841,10.133,402170,0
2009-09-04,10.104,10.163,10.008,10.136,281558,0
2009-09-08,10.235,10.235,10.087,10.187,346043,0
2009-09-09,10.19,10.303,10.146,10.226,230976,0
2009-09-10,10.218,10.255,10.104,10.146,237721,0
2009-09-11,10.153,10.228,10.106,10.204,294412,0
2009-09-14,10.182,10.25,10.182,10.23,196146,0
2009-09-15,10.2,10.303,10.094,10.279,249494,0
2009-09-16,10.276,10.485,10.182,10.475,398651,0
2009-09-17,10.475,10.831,10.431,10.794,517812,0
2009-09-18,10.816,11.024,10.784,11.007,711769,0
2009-09-21,10.921,11.017,10.899,11.012,353320,0
2009-09-22,11.05,11.176,10.946,11.109,510681,0
2009-09-23,11.092,11.415,11.043,11.384,503515,0
2009-09-24,11.422,11.587,11.251,11.56,848832,0
2009-09-25,11.5,11.533,11.331,11.453,642156,0
2009-09-28,11.448,11.7,11.422,11.635,347997,0
2009-09-29,11.693,11.754,11.509,11.524,1367548,0
2009-09-30,11.565,11.603,11.277,11.298,405581,0
2009-10-01,11.215,11.358,11.215,11.298,558157,0
2009-10-02,11.26,11.509,11.26,11.415,555133,0
2009-10-05,11.495,11.495,11.263,11.386,411311,0
2009-10-06,11.394,11.606,11.336,11.528,266990,0
2009-10-07,11.502,11.62,11.463,11.512,200051,0
2009-10-08,11.592,11.662,11.548,11.577,389563,0
2009-10-09,11.618,11.757,11.618,11.757,183639,0
2009-10-12,11.757,11.863,11.652,11.708,175739,0
2009-10-13,11.638,11.693,11.497,11.635,193031,0
2009-10-14,11.732,11.87,11.698,11.845,250800,0
2009-10-15,11.802,11.845,11.652,11.678,543397,0
2009-10-16,11.623,11.642,11.478,11.58,344245,0
2009-10-19,11.633,11.633,11.487,11.567,346633,0
2009-10-20,11.565,11.565,11.408,11.497,202313,0
2009-10-21,11.505,11.722,11.468,11.49,320591,0
2009-10-22,11.465,11.732,11.384,11.65,208743,0
2009-10-23,11.66,11.717,11.394,11.443,520390,0
2009-10-26,11.443,11.56,11.341,11.394,468069,0
2009-10-27,11.427,11.47,11.188,11.232,624619,0
2009-10-28,11.263,11.326,11.112,11.181,537714,0
2009-10-29,11.293,11.311,11.114,11.222,386594,0
2009-10-30,11.185,11.324,11.122,11.217,563899,0
2009-11-02,11.3,11.343,11.158,11.277,320688,0
2009-11-03,11.232,11.293,11.154,11.27,445518,0
2009-11-04,11.289,11.348,11.124,11.227,644043,0
2009-11-05,11.314,11.401,11.281,11.394,398617,0
2009-11-06,11.295,11.458,11.237,11.404,186500,0
2009-11-09,11.455,11.478,11.251,11.348,267103,0
2009-11-10,11.279,11.298,11.136,11.203,460760,0
2009-11-11,11.291,11.379,11.21,11.372,161210,0
2009-11-12,11.109,11.3,10.68,10.779,513137,0
2009-11-13,10.814,10.845,10.524,10.845,665806,0
2009-11-16,10.887,11.154,10.887,11.136,441750,0
2009-11-17,11.122,11.253,11.053,11.241,315565,0
2009-11-18,11.268,11.415,11.268,11.401,294512,0
2009-11-19,11.365,11.425,11.207,11.265,360503,0
2009-11-20,11.185,11.304,11.171,11.273,220046,0
2009-11-23,11.391,11.57,11.391,11.48,226912,0
2009-11-24,11.514,11.514,11.298,11.434,274372,0
2009-11-25,11.475,11.502,11.274,11.284,317296,0
2009-11-27,11.01,11.289,10.961,11.217,262487,0
2009-11-30,11.124,11.281,10.885,11.273,887917,0
2009-12-01,11.295,11.343,11.198,11.281,739235,0
2009-12-02,11.321,11.509,11.22,11.274,389686,0
2009-12-03,11.331,11.394,11.117,11.154,412921,0
2009-12-04,11.234,11.415,11.163,11.399,356937,0
2009-12-07,11.43,11.538,11.406,11.432,239184,0
2009-12-08,11.399,11.618,11.374,11.517,293461,0
2009-12-09,11.558,11.58,11.396,11.512,136649,0
2009-12-10,11.519,11.623,11.367,11.443,252242,0
2009-12-11,11.446,11.553,11.293,11.448,126969,0
2009-12-14,11.475,11.558,11.425,11.558,212940,0
2009-12-15,11.5,11.514,11.363,11.406,273779,0
2009-12-16,11.485,11.527,11.386,11.502,167554,0
2009-12-17,11.468,11.528,11.26,11.351,211713,0
2009-12-18,11.411,11.519,11.377,11.46,1167125,0
2009-12-21,11.485,12.082,11.485,12.058,501581,0
2009-12-22,12.041,12.434,12.038,12.287,361326,0
2009-12-23,12.338,12.424,12.248,12.338,245928,0
2009-12-24,12.377,12.402,12.307,12.345,59249,0
2009-12-28,12.348,12.377,12.27,12.323,182642,0
2009-12-29,12.365,12.429,12.302,12.407,363966,0
2009-12-30,12.397,12.397,12.238,12.326,242287,0
2009-12-31,12.358,12.409,12.104,12.122,283405,0
2010-01-04,12.207,12.28,12.171,12.268,269529,0
2010-01-05,12.258,12.641,12.119,12.314,508239,0
2010-01-06,12.338,12.661,12.29,12.389,320333,0
2010-01-07,12.389,12.464,12.178,12.328,170567,0
2010-01-08,12.27,12.287,12.163,12.221,155176,0
2010-01-11,12.243,12.387,12.158,12.233,177737,0
2010-01-12,12.183,12.387,12.173,12.258,187929,0
2010-01-13,12.263,12.358,12.224,12.285,185545,0
2010-01-14,12.285,12.392,12.224,12.253,202911,0
2010-01-15,12.278,12.278,12.041,12.119,473453,0
2010-01-19,12.178,12.317,12.104,12.195,613387,0
2010-01-20,12.112,12.139,11.88,11.992,406650,0
2010-01-21,12.046,12.06,11.877,11.96,334412,0
2010-01-22,11.999,12.048,11.717,11.747,378631,0
2010-01-25,11.817,11.843,11.742,11.773,384354,0
2010-01-26,11.73,11.737,11.531,11.683,273317,0
2010-01-27,11.647,11.752,11.647,11.749,351226,0
2010-01-28,11.778,11.778,11.602,11.603,330474,0
2010-01-29,11.652,11.703,11.567,11.602,296869,0
2010-02-01,11.608,11.657,11.599,11.655,417926,0
2010-02-02,11.633,11.703,11.582,11.633,245161,0
2010-02-03,11.633,11.727,11.608,11.676,261989,0
2010-02-04,12.246,12.741,12.246,12.536,877043,0
2010-02-05,12.622,13.206,12.578,13.082,1983886,0
2010-02-08,13.185,13.437,13.038,13.089,1463838,0
2010-02-09,13.183,13.305,13.091,13.224,1097966,0
2010-02-10,13.173,13.314,13.173,13.292,520057,0
2010-02-11,13.295,13.588,13.188,13.506,413431,0
2010-02-12,13.388,13.596,13.388,13.521,359404,0
2010-02-16,13.631,13.655,13.435,13.608,688026,0
2010-02-17,13.606,13.881,13.606,13.874,611481,0
2010-02-18,13.889,13.913,13.796,13.901,341787,0
2010-02-19,13.842,13.98,13.767,13.927,361825,0
2010-02-22,13.818,14.157,13.804,14.073,869331,0
2010-02-23,14.029,14.149,14.029,14.061,628357,0
2010-02-24,14.061,14.122,13.982,14.076,380844,0
2010-02-25,13.959,14.088,13.923,13.968,441478,0
2010-02-26,14.019,14.122,13.918,13.959,303725,0
2010-03-01,14.029,14.657,13.992,14.398,1103817,0
2010-03-02,14.478,14.735,14.395,14.625,1470909,0
2010-03-03,14.603,14.721,14.492,14.566,543377,0
2010-03-04,14.562,14.625,14.495,14.581,326676,0
2010-03-05,14.603,14.674,14.584,14.633,439624,0
2010-03-08,14.633,14.696,14.421,14.465,276494,0
2010-03-09,14.465,14.868,14.419,14.85,831921,0
2010-03-10,14.865,14.982,14.831,14.892,425987,0
2010-03-11,14.809,14.948,14.715,14.933,171964,0
2010-03-12,15.027,15.027,14.684,14.806,256209,0
2010-03-15,14.74,14.794,14.603,14.713,281070,0
2010-03-16,14.704,14.799,14.524,14.745,286369,0
2010-03-17,14.791,14.977,14.769,14.865,282311,0
2010-03-18,14.821,14.952,14.715,14.726,166802,0
2010-03-19,14.782,14.791,14.589,14.667,336342,0
2010-03-22,14.611,14.94,14.579,14.899,408073,0
2010-03-23,14.87,15.027,14.779,15.014,391675,0
2010-03-24,14.943,15.032,14.713,14.726,219369,0
2010-03-25,14.721,15.032,14.596,14.731,361817,0
2010-03-26,14.774,14.997,14.774,14.85,311547,0
2010-03-29,14.845,14.845,14.579,14.667,290201,0
2010-03-30,14.637,14.94,14.637,14.853,243509,0
2010-03-31,14.747,15.027,14.713,14.769,305200,0
2010-04-01,14.721,14.902,14.613,14.757,268962,0
2010-04-05,14.752,14.989,14.662,14.813,160094,0
2010-04-06,14.721,14.904,14.721,14.831,178716,0
2010-04-07,14.865,14.935,14.75,14.921,376764,0
2010-04-08,14.999,15.078,14.774,14.997,221463,0
2010-04-09,14.948,15.122,14.914,15.107,231937,0
2010-04-12,15.066,15.125,14.955,15.11,272608,0
2010-04-13,15.039,15.178,14.94,15.175,219095,0
2010-04-14,15.19,15.379,15.155,15.379,206437,0
2010-04-15,15.384,15.644,15.306,15.552,506201,0
2010-04-16,15.562,15.593,15.394,15.44,320016,0
2010-04-19,15.438,15.507,15.272,15.428,419869,0
2010-04-20,15.433,15.477,15.359,15.433,1028544,0
2010-04-21,15.418,15.502,15.362,15.482,566945,0
2010-04-22,15.428,15.514,15.28,15.502,478923,0
2010-04-23,15.482,15.733,15.367,15.713,391046,0
2010-04-26,15.746,15.808,15.654,15.691,274740,0
2010-04-27,15.698,15.781,15.374,15.399,1001508,0
2010-04-28,15.445,15.564,15.318,15.426,222894,0
2010-04-29,15.467,15.703,15.277,15.667,667757,0
2010-04-30,15.693,15.696,15.009,15.009,485827,0
2010-05-03,15.105,15.146,14.652,15.112,445082,0
2010-05-04,15.032,15.032,14.794,14.921,292084,0
2010-05-05,14.841,14.955,14.655,14.719,335806,0
2010-05-06,14.696,15.337,14.303,14.735,773633,0
2010-05-07,14.74,14.745,13.818,14.363,1451206,0
2010-05-10,14.674,14.887,14.576,14.715,425747,0
2010-05-11,14.615,15.224,14.581,15.032,460657,0
2010-05-12,14.997,15.217,14.823,15.132,293283,0
2010-05-13,15.097,15.187,15.002,15.105,445526,0
2010-05-14,15.1,15.139,15.004,15.12,428323,0
2010-05-17,15.146,15.428,15.046,15.219,671756,0
2010-05-18,15.357,15.362,15.139,15.163,469822,0
2010-05-19,15.155,15.2,14.977,15.146,467454,0
2010-05-20,14.887,14.977,14.434,14.436,617158,0
2010-05-21,14.243,14.584,14.105,14.532,578087,0
2010-05-24,14.48,14.574,14.431,14.485,348378,0
2010-05-25,14.255,14.537,14.255,14.497,591832,0
2010-05-26,14.544,14.696,14.393,14.411,984698,0
2010-05-27,14.628,14.715,14.505,14.699,235974,0
2010-05-28,14.757,14.779,14.421,14.522,294594,0
2010-06-01,14.46,14.667,14.284,14.303,326307,0
2010-06-02,14.335,14.603,14.23,14.593,616357,0
2010-06-03,14.696,15.03,14.586,14.972,301071,0
2010-06-04,14.738,14.743,14.313,14.358,283919,0
2010-06-07,14.376,14.429,13.992,14.012,356049,0
2010-06-08,14.046,14.112,13.947,14.046,321498,0
2010-06-09,14.12,14.201,13.954,14.053,379672,0
2010-06-10,14.275,14.591,14.182,14.586,333051,0
2010-06-11,14.47,14.628,14.376,14.628,197164,0
2010-06-14,14.779,14.868,14.596,14.652,265471,0
2010-06-15,14.655,14.767,14.549,14.738,371354,0
2010-06-16,14.642,14.838,14.593,14.796,234484,0
2010-06-17,14.853,14.895,14.677,14.823,222456,0
2010-06-18,14.877,14.933,14.715,14.89,458408,0
2010-06-21,15.039,15.384,14.88,14.962,647428,0
2010-06-22,15.051,15.227,14.65,14.677,394426,0
2010-06-23,14.677,14.765,14.527,14.672,333289,0
2010-06-24,14.596,14.662,14.438,14.458,211599,0
2010-06-25,14.524,14.64,14.399,14.485,694425,0
2010-06-28,14.487,14.603,14.419,14.539,268399,0
2010-06-29,14.426,14.426,14.085,14.157,450378,0
2010-06-30,14.187,14.295,13.998,14.027,277818,0
2010-07-01,14.004,14.024,13.777,13.876,412796,0
2010-07-02,13.977,14.012,13.825,13.937,288135,0
2010-07-06,14.022,14.173,13.672,13.789,747378,0
2010-07-07,13.796,13.972,13.738,13.947,457075,0
2010-07-08,14.039,14.196,14.022,14.134,276663,0
2010-07-09,14.142,14.221,14.053,14.191,224901,0
2010-07-12,14.18,14.248,14.022,14.203,321456,0
2010-07-13,14.341,14.787,14.107,14.745,507843,0
2010-07-14,14.735,14.735,14.533,14.647,231746,0
2010-07-15,14.667,14.672,14.363,14.552,239567,0
2010-07-16,14.49,14.49,14.019,14.029,352801,0
2010-07-19,14.056,14.284,14.041,14.243,245826,0
2010-07-20,14.095,14.39,13.995,14.385,308572,0
2010-07-21,14.497,14.497,14.186,14.194,287306,0
2010-07-22,14.381,14.539,14.313,14.465,677951,0
2010-07-23,14.416,14.804,14.277,14.74,338733,0
2010-07-26,14.828,14.967,14.662,14.952,395382,0
2010-07-27,15.027,15.09,14.821,14.918,354354,0
2010-07-28,14.918,15.015,14.64,14.672,265732,0
2010-07-29,14.787,14.887,14.332,14.564,241154,0
2010-07-30,14.419,14.696,14.32,14.591,308222,0
2010-08-02,14.76,14.877,14.557,14.669,308344,0
2010-08-03,14.611,14.721,14.381,14.49,377113,0
2010-08-04,14.497,14.769,14.453,14.679,374026,0
2010-08-05,13.999,14.64,13.818,14.294,462612,0
2010-08-06,14.144,14.335,14.076,14.182,732474,0
2010-08-09,14.28,14.559,14.257,14.404,616413,0
2010-08-10,14.289,14.424,14.063,14.292,470529,0
2010-08-11,14.073,14.093,13.835,13.859,644204,0
2010-08-12,13.442,13.867,13.442,13.631,860799,0
2010-08-13,13.623,13.796,13.557,13.623,565803,0
2010-08-16,13.552,13.886,13.552,13.801,372639,0
2010-08-17,13.939,14.282,13.884,14.139,346717,0
2010-08-18,14.127,14.199,13.96,14.058,452165,0
2010-08-19,13.987,14.056,13.74,13.852,407014,0
2010-08-20,13.796,13.906,13.697,13.894,260678,0
2010-08-23,13.963,13.97,13.653,13.718,347223,0
2010-08-24,13.569,13.779,13.504,13.591,404947,0
2010-08-25,13.542,13.806,13.542,13.645,832069,0
2010-08-26,13.655,13.814,13.496,13.509,438486,0
2010-08-27,13.596,13.613,13.342,13.518,549220,0
2010-08-30,13.464,13.464,13.142,13.149,936351,0
2010-08-31,13.09,13.208,12.975,13.022,701584,0
2010-09-01,13.194,13.413,13.1,13.219,553937,0
2010-09-02,13.28,13.457,13.221,13.411,237265,0
2010-09-03,13.574,13.747,13.491,13.687,244532,0
2010-09-07,13.653,13.692,13.588,13.655,312373,0
2010-09-08,13.685,13.723,13.486,13.557,212414,0
2010-09-09,13.703,13.73,13.425,13.566,195718,0
2010-09-10,13.606,13.706,13.506,13.591,129879,0
2010-09-13,13.716,13.794,13.591,13.772,301959,0
2010-09-14,13.774,13.916,13.716,13.787,231459,0
2010-09-15,13.767,13.937,13.593,13.891,333515,0
2010-09-16,13.879,13.96,13.702,13.794,163495,0
2010-09-17,13.911,14.039,13.762,13.906,262435,0
2010-09-20,13.98,14.448,13.944,14.409,563805,0
2010-09-21,14.438,14.576,14.318,14.349,315029,0
2010-09-22,14.318,14.399,14.048,14.238,267248,0
2010-09-23,14.144,14.325,14.051,14.071,308124,0
2010-09-24,14.25,14.458,14.233,14.458,203476,0
2010-09-27,14.458,14.495,14.191,14.468,325320,0
2010-09-28,14.532,14.66,14.341,14.64,341266,0
2010-09-29,14.566,14.912,14.566,14.845,325970,0
2010-09-30,14.95,14.992,14.789,14.928,496589,0
2010-10-01,14.897,14.93,14.669,14.806,294136,0
2010-10-04,14.731,14.799,14.421,14.633,355474,0
2010-10-05,14.772,14.86,14.747,14.855,317104,0
2010-10-06,14.813,14.841,14.715,14.794,476652,0
2010-10-07,14.912,15.037,14.841,14.967,262136,0
2010-10-08,15.037,15.049,14.779,14.972,285042,0
2010-10-11,14.96,14.982,14.873,14.907,232904,0
2010-10-12,14.88,14.955,14.774,14.923,131575,0
2010-10-13,14.982,15.056,14.935,14.992,459963,0
2010-10-14,14.997,15.175,14.945,15.142,312936,0
2010-10-15,15.2,15.35,15.187,15.26,209905,0
2010-10-18,15.32,15.423,15.137,15.389,174700,0
2010-10-19,15.224,15.28,14.838,14.938,503163,0
2010-10-20,15.006,15.035,14.853,14.887,346134,0
2010-10-21,15.004,15.125,14.694,14.831,244149,0
2010-10-22,14.828,14.828,14.691,14.799,229434,0
2010-10-25,14.76,14.992,14.76,14.787,195581,0
2010-10-26,14.691,14.895,14.667,14.747,238206,0
2010-10-27,14.691,14.726,14.475,14.677,224228,0
2010-10-28,14.787,14.848,14.431,14.522,218789,0
2010-10-29,14.562,14.741,14.485,14.7,186637,0
2010-11-01,14.706,14.811,14.272,14.378,234832,0
2010-11-02,14.519,14.811,14.519,14.801,234031,0
2010-11-03,14.772,14.967,14.734,14.909,134930,0
2010-11-04,15.09,15.315,15.063,15.132,255346,0
2010-11-05,15.16,15.257,14.907,15.163,178641,0
2010-11-08,15.107,15.267,15.107,15.244,150767,0
2010-11-09,15.265,15.282,14.757,14.821,315902,0
2010-11-10,14.875,15.168,14.811,15.115,271056,0
2010-11-11,15.025,15.144,13.999,14.284,377404,0
2010-11-12,14.199,14.711,14.095,14.613,594006,0
2010-11-15,14.696,14.997,14.618,14.684,226317,0
2010-11-16,14.566,14.657,14.446,14.642,385760,0
2010-11-17,14.694,14.709,14.515,14.569,459650,0
2010-11-18,14.674,14.952,14.615,14.704,469139,0
2010-11-19,14.684,14.909,14.669,14.74,220646,0
2010-11-22,14.677,14.801,14.557,14.774,173099,0
2010-11-23,14.665,14.687,14.32,14.628,356486,0
2010-11-24,14.777,15.083,14.74,14.999,291706,0
2010-11-26,14.909,15.088,14.853,15.002,64674,0
2010-11-29,14.882,14.882,14.524,14.765,293933,0
2010-11-30,14.646,14.808,14.565,14.714,361625,0
2010-12-01,14.982,15.168,14.962,15.168,471278,0
2010-12-02,15.207,15.489,15.158,15.489,260465,0
2010-12-03,15.465,15.671,15.35,15.627,306541,0
2010-12-06,15.545,15.741,15.529,15.737,237995,0
2010-12-07,15.759,15.879,15.708,15.771,242309,0
2010-12-08,15.855,16.06,15.793,15.999,334838,0
2010-12-09,16.114,16.114,15.843,15.994,214090,0
2010-12-10,16.048,16.176,15.938,16.124,177122,0
2010-12-13,16.181,16.181,15.867,15.867,337700,0
2010-12-14,15.933,16.122,15.914,16.095,162790,0
2010-12-15,16.09,16.255,16.001,16.073,193560,0
2010-12-16,16.107,16.26,15.974,16.248,280469,0
2010-12-17,16.23,16.348,15.923,16.348,367726,0
2010-12-20,16.365,16.365,16.122,16.287,286259,0
2010-12-21,16.395,16.427,16.26,16.39,236166,0
2010-12-22,16.461,16.486,16.297,16.307,230804,0
2010-12-23,16.297,16.39,15.862,16.082,294669,0
2010-12-27,15.999,16.324,15.999,16.277,71920,0
2010-12-28,16.331,16.353,16.104,16.299,165718,0
2010-12-29,16.363,16.363,16.139,16.23,125657,0
2010-12-30,16.193,16.304,16.163,16.188,67007,0
2010-12-31,16.099,16.156,15.899,15.899,173690,0
2011-01-03,16.016,16.203,15.984,16.082,255650,0
2011-01-04,16.154,16.164,15.657,15.786,319497,0
2011-01-05,15.737,15.921,15.706,15.892,257263,0
2011-01-06,15.957,15.957,15.504,15.627,394342,0
2011-01-07,15.671,15.698,15.28,15.438,451365,0
2011-01-10,15.465,15.61,15.151,15.542,427614,0
2011-01-11,15.652,16.028,15.637,15.795,556229,0
2011-01-12,15.913,15.967,15.637,15.691,213773,0
2011-01-13,15.741,15.791,15.617,15.723,262128,0
2011-01-14,15.751,16.135,15.625,16.085,283265,0
2011-01-18,16.097,16.196,15.874,15.974,215401,0
2011-01-19,15.947,16.048,15.612,15.64,394810,0
2011-01-20,15.552,15.811,15.552,15.733,323712,0
2011-01-21,15.85,15.85,15.674,15.684,272105,0
2011-01-24,15.733,16.006,15.733,15.94,207600,0
2011-01-25,15.838,15.923,15.746,15.879,285216,0
2011-01-26,15.969,16.122,15.82,16.073,367107,0
2011-01-27,16.087,16.556,16.068,16.459,774379,0
2011-01-28,16.405,16.463,16.226,16.321,628102,0
2011-01-31,16.277,16.514,16.277,16.45,420670,0
2011-02-01,16.498,16.63,16.449,16.582,390005,0
2011-02-02,16.587,16.747,16.584,16.696,340157,0
2011-02-03,16.609,16.77,16.346,16.679,313514,0
2011-02-04,16.713,16.918,16.486,16.785,316796,0
2011-02-07,16.826,16.959,16.759,16.952,499848,0
2011-02-08,16.92,17.127,16.857,17.089,414205,0
2011-02-09,17.02,17.099,16.969,17.003,362167,0
2011-02-10,16.937,17.132,16.937,17.035,289168,0
2011-02-11,16.957,17.275,16.882,17.267,271237,0
2011-02-14,17.245,17.317,17.218,17.317,375959,0
2011-02-15,17.235,17.484,17.145,17.44,748926,0
2011-02-16,17.539,17.733,17.515,17.635,616469,0
2011-02-18,17.738,18.229,17.718,18.18,702705,0
2011-02-22,18.06,18.06,17.847,17.917,633702,0
2011-02-23,17.955,17.955,17.594,17.639,499467,0
2011-02-24,17.693,17.803,17.601,17.742,471640,0
2011-02-25,17.696,17.901,17.674,17.901,496497,0
2011-02-28,17.984,17.994,17.8,17.937,369026,0
2011-03-01,17.95,17.972,17.525,17.642,524448,0
2011-03-02,17.594,17.778,17.491,17.616,391339,0
2011-03-03,17.788,18.315,17.684,18.313,773005,0
2011-03-04,18.315,18.323,18.06,18.271,553901,0
2011-03-07,18.301,18.301,17.905,18.04,474546,0
2011-03-08,18.008,18.491,17.937,18.428,436017,0
2011-03-09,18.413,18.481,18.281,18.426,447529,0
2011-03-10,18.232,18.232,17.75,17.822,333214,0
2011-03-11,17.696,17.955,17.696,17.894,319404,0
2011-03-14,17.671,17.963,17.594,17.808,298299,0
2011-03-15,17.371,17.696,17.329,17.596,472428,0
2011-03-16,17.496,18.047,17.472,17.915,698919,0
2011-03-17,18.09,18.09,17.701,17.896,505161,0
2011-03-18,17.986,18.166,17.862,18.136,544102,0
2011-03-21,18.332,18.812,18.315,18.81,317352,0
2011-03-22,18.812,18.961,18.803,18.939,387824,0
2011-03-23,18.914,18.945,18.613,18.909,300187,0
2011-03-24,19,19,18.763,18.961,226508,0
2011-03-25,19.025,19.421,19.025,19.2,298465,0
2011-03-28,19.214,19.301,19.114,19.148,212878,0
2011-03-29,19.187,19.397,19.124,19.324,193129,0
2011-03-30,19.416,19.451,19.301,19.436,266699,0
2011-03-31,19.449,19.695,19.449,19.675,308415,0
2011-04-01,19.7,20.081,19.697,19.987,655167,0
2011-04-04,20.071,20.076,19.46,19.562,555113,0
2011-04-05,19.532,19.59,19.332,19.392,515419,0
2011-04-06,19.487,19.522,19.336,19.416,350054,0
2011-04-07,19.476,19.49,19.286,19.343,242483,0
2011-04-08,19.465,19.519,19.153,19.202,243457,0
2011-04-11,19.185,19.296,18.959,19.109,286373,0
2011-04-12,18.988,19.104,18.835,18.882,226138,0
2011-04-13,19.013,19.045,18.663,18.885,162338,0
2011-04-14,18.758,18.973,18.701,18.951,245189,0
2011-04-15,18.904,19.308,18.826,19.286,342502,0
2011-04-18,19.02,19.045,18.696,18.806,271965,0
2011-04-19,18.86,18.912,18.61,18.687,382279,0
2011-04-20,18.966,19.116,18.885,19.114,166122,0
2011-04-21,19.227,19.32,19.013,19.283,190597,0
2011-04-25,19.197,19.248,19.018,19.18,208218,0
2011-04-26,19.217,19.58,19.15,19.385,430742,0
2011-04-27,19.505,19.514,19.255,19.458,310518,0
2011-04-28,19.529,19.529,19.313,19.392,185068,0
2011-04-29,19.44,19.469,19.318,19.39,225139,0
2011-05-02,19.431,19.46,19.037,19.082,309424,0
2011-05-03,19.114,19.114,18.684,18.884,255469,0
2011-05-04,18.855,18.872,18.599,18.645,232191,0
2011-05-05,18.614,19.826,18.599,19.329,896087,0
2011-05-06,19.392,19.578,19.233,19.296,666351,0
2011-05-09,19.334,20.35,19.334,20.22,588965,0
2011-05-10,20.256,20.618,20.244,20.584,374495,0
2011-05-11,20.529,20.674,20.264,20.436,317808,0
2011-05-12,20.353,20.543,20.202,20.416,273950,0
2011-05-13,20.465,20.487,20.247,20.31,268437,0
2011-05-16,20.229,20.229,19.871,19.876,282412,0
2011-05-17,19.76,19.871,19.551,19.747,289811,0
2011-05-18,19.794,19.851,19.647,19.737,266435,0
2011-05-19,20.399,20.568,19.984,20.133,490752,0
2011-05-20,20.097,20.164,19.805,20.073,393518,0
2011-05-23,19.798,19.866,19.632,19.679,168047,0
2011-05-24,19.703,19.752,19.444,19.471,193268,0
2011-05-25,19.439,19.696,19.439,19.639,205380,0
2011-05-26,19.563,19.831,19.414,19.792,256245,0
2011-05-27,19.871,20.03,19.798,19.91,162923,0
2011-05-31,20.105,20.349,19.98,20.349,534446,0
2011-06-01,20.324,20.344,19.851,19.93,534951,0
2011-06-02,19.925,19.925,19.52,19.676,395513,0
2011-06-03,19.39,19.527,19.322,19.419,610455,0
2011-06-06,19.402,19.402,19,19.005,462221,0
2011-06-07,19.111,19.111,18.811,18.83,580064,0
2011-06-08,18.735,18.779,18.541,18.633,329008,0
2011-06-09,18.662,18.811,18.614,18.75,190125,0
2011-06-10,18.652,18.652,18.365,18.41,197586,0
2011-06-13,18.444,18.473,18.171,18.402,311021,0
2011-06-14,18.565,18.896,18.531,18.874,274189,0
2011-06-15,18.737,18.966,18.693,18.779,586248,0
2011-06-16,18.818,18.901,18.606,18.867,476987,0
2011-06-17,18.985,19.18,18.943,19.049,547950,0
2011-06-20,18.998,19.212,18.872,19.148,211743,0
2011-06-21,19.301,19.642,19.262,19.607,209097,0
2011-06-22,19.466,19.696,19.422,19.485,311957,0
2011-06-23,19.281,19.505,19.02,19.495,268738,0
2011-06-24,19.52,19.651,19.353,19.461,305891,0
2011-06-27,19.436,19.676,19.353,19.602,272213,0
2011-06-28,19.607,19.954,19.607,19.954,195869,0
2011-06-29,20.061,20.104,19.831,20.056,149301,0
2011-06-30,20.115,20.207,19.92,20.091,310139,0
2011-07-01,20.153,20.346,19.984,20.244,395493,0
2011-07-05,20.1,20.435,20.1,20.24,354629,0
2011-07-06,20.172,20.44,20.172,20.376,211680,0
2011-07-07,20.508,20.775,20.468,20.593,237352,0
2011-07-08,20.314,20.551,20.265,20.508,193313,0
2011-07-11,20.414,20.448,20.128,20.196,269706,0
2011-07-12,20.095,20.284,20.013,20.08,180984,0
2011-07-13,20.066,20.385,20.003,20.123,214329,0
2011-07-14,20.171,20.274,19.822,19.866,188511,0
2011-07-15,19.895,20.08,19.72,19.871,206419,0
2011-07-18,19.841,19.881,19.417,19.622,160138,0
2011-07-19,19.754,20.309,19.754,20.172,278229,0
2011-07-20,20.171,20.171,19.495,19.774,171537,0
2011-07-21,19.803,19.89,19.563,19.73,348281,0
2011-07-22,19.715,19.89,19.69,19.764,249100,0
2011-07-25,19.573,19.798,19.52,19.583,174600,0
2011-07-26,19.504,19.592,19.319,19.356,155180,0
2011-07-27,19.272,19.367,18.85,18.884,319157,0
2011-07-28,18.896,18.998,18.727,18.805,259470,0
2011-07-29,18.53,18.986,18.511,18.764,311599,0
2011-08-01,18.946,18.951,18.58,18.869,360624,0
2011-08-02,18.776,19.099,18.697,18.702,481779,0
2011-08-03,18.727,18.795,18.302,18.601,434610,0
2011-08-04,18.43,19.213,18.283,18.639,742185,0
2011-08-05,18.813,19.094,18.342,18.926,934903,0
2011-08-08,18.475,19.309,17.999,17.999,742027,0
2011-08-09,18.312,19.304,17.643,19.208,892074,0
2011-08-10,18.547,18.795,17.879,17.932,628934,0
2011-08-11,17.912,19.008,17.844,18.669,726750,0
2011-08-12,18.742,18.832,18.253,18.732,297295,0
2011-08-15,18.958,19.119,18.683,19.061,272587,0
2011-08-16,18.862,18.877,18.528,18.727,335293,0
2011-08-17,18.832,18.896,18.611,18.747,241184,0
2011-08-18,18.243,18.288,17.775,17.999,980462,0
2011-08-19,17.761,18.302,17.605,17.951,621602,0
2011-08-22,18.194,18.214,17.82,17.917,658706,0
2011-08-23,17.975,18.498,17.864,18.352,707678,0
2011-08-24,18.342,18.654,18.019,18.233,582140,0
2011-08-25,18.214,18.386,17.742,17.775,510008,0
2011-08-26,17.697,17.975,17.445,17.942,777726,0
2011-08-29,18.125,18.179,18.028,18.135,755648,0
2011-08-30,18.053,18.238,17.975,18.13,990043,0
2011-08-31,18.26,18.27,17.938,18.01,650968,0
2011-09-01,18.115,18.342,17.884,18.081,922541,0
2011-09-02,17.766,18.03,17.538,17.542,412460,0
2011-09-06,17.242,17.242,16.89,17.164,644412,0
2011-09-07,17.417,17.475,17.238,17.455,612813,0
2011-09-08,17.324,17.575,17.183,17.198,547403,0
2011-09-09,17.051,17.096,16.555,16.656,477534,0
2011-09-12,16.487,16.565,16.265,16.433,591581,0
2011-09-13,16.507,16.578,16.193,16.536,541905,0
2011-09-14,16.661,16.827,16.25,16.671,358816,0
2011-09-15,16.822,16.88,16.452,16.822,296350,0
2011-09-16,16.938,17.101,16.72,16.845,441306,0
2011-09-19,16.588,16.74,16.413,16.608,319400,0
2011-09-20,16.627,16.827,16.241,16.26,257949,0
2011-09-21,16.216,16.428,15.669,15.684,385547,0
2011-09-22,15.278,15.582,15.205,15.361,541198,0
2011-09-23,15.361,15.659,15.263,15.64,422570,0
2011-09-26,15.747,15.993,15.307,15.969,369471,0
2011-09-27,16.344,16.953,16.246,16.598,657155,0
2011-09-28,16.603,16.768,16.413,16.686,935464,0
2011-09-29,17.124,17.46,16.953,17.233,933493,0
2011-09-30,17.1,17.263,16.962,16.992,871952,0
2011-10-03,16.777,17.061,16.511,16.511,756763,0
2011-10-04,16.438,17.504,16.3,17.495,663930,0
2011-10-05,17.45,17.49,17.123,17.373,480679,0
2011-10-06,17.286,17.595,17.217,17.556,440974,0
2011-10-07,17.565,17.752,17.124,17.388,437071,0
2011-10-10,17.485,17.844,17.287,17.844,311770,0
2011-10-11,17.668,17.844,17.629,17.775,299775,0
2011-10-12,17.907,18.135,17.742,18.043,348360,0
2011-10-13,17.989,18.342,17.844,18.238,299404,0
2011-10-14,18.47,18.79,18.302,18.766,432540,0
2011-10-17,18.561,18.634,17.999,18.048,389928,0
2011-10-18,18.058,18.533,17.884,18.366,383138,0
2011-10-19,18.179,18.381,17.844,17.907,250814,0
2011-10-20,17.975,18.014,17.6,17.917,332575,0
2011-10-21,18.146,18.418,17.985,18.413,522410,0
2011-10-24,18.445,19.163,18.381,19.119,475649,0
2011-10-25,18.914,19.083,18.735,18.779,441158,0
2011-10-26,18.993,19.08,18.455,19.003,332491,0
2011-10-27,19.582,20.162,19.534,20.062,559515,0
2011-10-28,20.086,20.135,19.925,19.989,271564,0
2011-10-31,19.766,19.952,19.588,19.642,299684,0
2011-11-01,19.187,19.552,19.026,19.118,412378,0
2011-11-02,19.784,19.784,19.361,19.547,355106,0
2011-11-03,19.735,20.067,18.803,20.029,351547,0
2011-11-04,19.803,19.881,19.641,19.808,218406,0
2011-11-07,19.851,19.851,19.474,19.803,208212,0
2011-11-08,19.886,20.096,19.474,20.062,357047,0
2011-11-09,19.626,20.009,19.626,19.675,531953,0
2011-11-10,20.605,20.605,19.735,20.261,297524,0
2011-11-11,20.461,20.679,20.329,20.644,372663,0
2011-11-14,20.634,20.85,20.251,20.32,408247,0
2011-11-15,20.281,20.586,20.168,20.5,389524,0
2011-11-16,20.358,20.412,19.856,19.891,522136,0
2011-11-17,19.841,20.081,19.656,19.754,367880,0
2011-11-18,19.75,19.784,19.39,19.533,449850,0
2011-11-21,19.221,19.327,18.991,19.006,490369,0
2011-11-22,19.021,19.167,18.855,18.976,456541,0
2011-11-23,18.803,18.885,18.564,18.598,313904,0
2011-11-25,18.501,18.7,18.413,18.423,187565,0
2011-11-28,18.895,19.162,18.807,18.996,890732,0
2011-11-29,19.123,19.582,18.991,19.552,686229,0
2011-11-30,20.243,20.565,20.141,20.302,1170921,0
2011-12-01,20.296,20.51,20.183,20.358,479161,0
2011-12-02,20.591,20.629,20.271,20.363,310103,0
2011-12-05,20.679,20.733,20.291,20.465,571064,0
2011-12-06,20.503,20.687,20.39,20.604,504706,0
2011-12-07,20.397,20.48,20.115,20.392,253854,0
2011-12-08,20.193,20.358,19.891,20.043,478537,0
2011-12-09,20.062,20.495,19.945,20.392,629041,0
2011-12-12,20.217,20.339,19.994,20.315,363294,0
2011-12-13,20.451,20.475,19.822,19.92,383362,0
2011-12-14,19.745,19.754,19.454,19.509,338751,0
2011-12-15,19.72,19.822,19.582,19.745,294871,0
2011-12-16,19.822,20.071,19.606,19.705,508061,0
2011-12-19,19.798,19.871,19.499,19.547,395418,0
2011-12-20,19.92,20.105,19.813,20.062,494036,0
2011-12-21,20.009,20.091,19.764,20.058,256907,0
2011-12-22,20.159,20.266,19.915,20.067,286093,0
2011-12-23,20.144,20.144,19.96,20.076,144397,0
2011-12-27,20.009,20.363,19.97,20.251,205684,0
2011-12-28,20.266,20.344,19.994,20.043,293169,0
2011-12-29,20.11,20.324,20.024,20.281,232529,0
2011-12-30,20.226,20.324,20.12,20.178,347164,0
2012-01-03,20.53,20.679,20.329,20.397,266005,0
2012-01-04,20.246,20.596,20.071,20.567,461482,0
2012-01-05,20.427,21.228,20.236,21.193,954717,0
2012-01-06,21.129,21.37,20.787,21.208,852151,0
2012-01-09,21.208,21.34,20.969,21.281,458560,0
2012-01-10,21.536,21.737,21.413,21.722,597975,0
2012-01-11,21.693,21.722,21.481,21.638,515489,0
2012-01-12,21.673,21.9,21.619,21.815,292100,0
2012-01-13,21.584,21.756,21.476,21.747,320647,0
2012-01-17,21.991,22.089,21.722,21.786,331506,0
2012-01-18,21.712,21.79,21.554,21.564,366788,0
2012-01-19,21.584,21.609,21.38,21.461,536347,0
2012-01-20,21.403,21.653,21.403,21.545,466843,0
2012-01-23,21.536,21.832,21.536,21.815,484285,0
2012-01-24,21.742,22.192,21.638,22.162,322199,0
2012-01-25,22.019,22.27,21.851,22.226,246612,0
2012-01-26,22.29,22.29,21.952,22.059,311051,0
2012-01-27,22,22.394,21.915,22.296,263569,0
2012-01-30,22.079,22.162,21.861,21.91,235386,0
2012-01-31,22.003,22.048,21.735,21.971,248886,0
2012-02-01,22.098,22.506,22.044,22.481,338395,0
2012-02-02,22.24,22.437,21.559,21.915,607728,0
2012-02-03,22.458,22.831,21.717,22.06,508642,0
2012-02-06,21.963,22.114,21.81,22.025,386984,0
2012-02-07,21.991,22.055,21.824,22.03,416433,0
2012-02-08,22.06,22.159,21.781,21.963,290332,0
2012-02-09,21.963,22.01,21.742,21.837,295025,0
2012-02-10,21.653,21.727,21.501,21.579,270279,0
2012-02-13,21.752,21.905,21.521,21.766,491447,0
2012-02-14,21.737,21.801,21.461,21.604,360503,0
2012-02-15,21.614,21.638,21.113,21.167,304577,0
2012-02-16,21.217,21.447,21.153,21.379,529716,0
2012-02-17,21.418,21.466,21.285,21.369,274446,0
2012-02-21,21.471,21.501,21.025,21.133,163694,0
2012-02-22,21.133,21.242,20.933,20.933,236587,0
2012-02-23,20.903,21.118,20.829,21.02,392898,0
2012-02-24,20.982,21.035,20.829,20.898,189902,0
2012-02-27,20.781,20.933,20.522,20.692,473473,0
2012-02-28,20.672,20.785,20.439,20.483,277798,0
2012-02-29,20.542,20.638,20.36,20.395,427844,0
2012-03-01,20.424,20.599,20.199,20.199,393901,0
2012-03-02,20.229,20.298,19.775,19.794,354366,0
2012-03-05,19.706,20.17,19.686,20.117,640402,0
2012-03-06,19.927,20.17,19.785,19.814,517284,0
2012-03-07,19.892,19.956,19.736,19.809,184962,0
2012-03-08,19.887,20.117,19.858,20.026,502750,0
2012-03-09,20.045,20.473,19.966,20.355,279869,0
2012-03-12,20.293,20.318,20.165,20.318,305107,0
2012-03-13,20.463,20.888,20.313,20.879,404319,0
2012-03-14,20.809,20.874,20.604,20.662,313013,0
2012-03-15,20.627,20.8,20.537,20.721,168838,0
2012-03-16,20.824,20.903,20.622,20.829,467605,0
2012-03-19,20.809,20.982,20.721,20.824,393859,0
2012-03-20,20.682,20.741,20.4,20.415,662821,0
2012-03-21,20.493,20.579,20.229,20.283,522657,0
2012-03-22,20.093,20.238,19.932,20.001,359773,0
2012-03-23,19.996,20.064,19.853,19.986,291445,0
2012-03-26,20.127,20.542,20.127,20.468,431121,0
2012-03-27,20.434,20.527,20.214,20.214,349808,0
2012-03-28,20.238,20.298,20.04,20.064,380508,0
2012-03-29,19.976,20.165,19.892,20.088,254227,0
2012-03-30,20.253,20.253,19.887,19.887,218252,0
2012-04-02,19.799,20.214,19.662,20.209,400506,0
2012-04-03,20.142,20.41,20.078,20.283,620339,0
2012-04-04,20.034,20.039,19.803,19.99,327823,0
2012-04-05,19.813,20.005,19.774,19.876,137073,0
2012-04-09,19.647,19.706,19.558,19.652,320447,0
2012-04-10,19.592,19.799,19.544,19.563,583810,0
2012-04-11,19.701,19.761,19.524,19.696,414933,0
2012-04-12,19.667,19.858,19.602,19.823,410873,0
2012-04-13,19.819,19.819,19.672,19.691,270451,0
2012-04-16,19.756,19.887,19.592,19.785,228659,0
2012-04-17,19.936,20.503,19.881,20.419,420692,0
2012-04-18,20.268,20.405,20.122,20.283,354929,0
2012-04-19,20.278,20.493,20.064,20.419,471540,0
2012-04-20,20.608,21.199,20.608,21.07,539069,0
2012-04-23,20.785,21.055,20.701,21.025,644390,0
2012-04-24,21.093,21.153,21.025,21.103,531028,0
2012-04-25,21.33,21.394,21.103,21.222,451771,0
2012-04-26,21.222,21.34,21.123,21.28,318369,0
2012-04-27,21.243,21.888,21.218,21.826,445820,0
2012-04-30,21.786,21.786,21.526,21.638,324137,0
2012-05-01,21.611,21.695,21.42,21.552,420664,0
2012-05-02,21.389,21.673,21.315,21.648,234064,0
2012-05-03,21.83,22.839,21.651,22.556,764606,0
2012-05-04,22.378,23.021,22.363,22.839,944437,0
2012-05-07,22.728,22.948,22.58,22.918,612249,0
2012-05-08,22.826,23.056,22.758,22.987,442485,0
2012-05-09,22.758,22.938,22.703,22.844,400043,0
2012-05-10,22.874,23.036,22.728,22.982,418634,0
2012-05-11,22.903,23.026,22.797,22.982,373628,0
2012-05-14,22.806,22.972,22.773,22.826,302928,0
2012-05-15,22.908,23.12,22.874,23.036,614599,0
2012-05-16,23.125,23.125,22.753,22.923,398728,0
2012-05-17,22.889,23.002,22.689,22.694,252135,0
2012-05-18,22.63,22.874,22.467,22.552,362324,0
2012-05-21,22.556,22.821,22.295,22.708,412895,0
2012-05-22,22.689,22.792,22.561,22.738,313041,0
2012-05-23,22.552,22.859,22.358,22.839,232956,0
2012-05-24,22.849,22.879,22.537,22.748,213521,0
2012-05-25,22.811,22.903,22.452,22.552,258405,0
2012-05-29,22.655,22.854,22.492,22.748,206789,0
2012-05-30,22.556,22.62,22.335,22.448,235132,0
2012-05-31,22.373,22.443,22.083,22.295,410194,0
2012-06-01,21.932,22.167,21.75,21.793,363541,0
2012-06-04,21.883,22.013,21.7,21.883,279555,0
2012-06-05,21.778,21.84,21.498,21.835,284285,0
2012-06-06,22.003,22.315,21.922,22.27,274690,0
2012-06-07,22.438,22.547,22.182,22.197,432624,0
2012-06-08,22.132,22.625,22.053,22.462,332053,0
2012-06-11,22.58,22.879,22.235,22.28,424958,0
2012-06-12,22.28,22.398,22.088,22.29,289752,0
2012-06-13,22.23,22.31,21.936,22.008,336124,0
2012-06-14,22.058,22.265,21.932,22.053,395611,0
2012-06-15,22.063,22.585,21.998,22.343,428031,0
2012-06-18,22.142,22.325,22.013,22.132,322565,0
2012-06-19,22.157,22.32,22.043,22.235,301910,0
2012-06-20,22.172,22.202,21.984,22.177,264492,0
2012-06-21,22.137,22.202,21.581,21.73,337830,0
2012-06-22,21.793,22.27,21.67,22.202,584618,0
2012-06-25,21.975,22.25,21.888,22.147,296739,0
2012-06-26,22.142,22.26,22.063,22.117,421548,0
2012-06-27,22.127,22.235,21.87,21.898,270249,0
2012-06-28,21.754,23.941,21.453,23.941,1835010,0
2012-06-29,24.296,25.442,23.951,25.354,943370,0
2012-07-02,25.392,25.867,25.112,25.81,1089849,0
2012-07-03,25.848,25.977,25.696,25.977,281658,0
2012-07-05,25.972,25.977,25.73,25.82,257618,0
2012-07-06,25.589,25.681,25.417,25.56,147728,0
2012-07-09,25.482,25.656,25.378,25.594,379122,0
2012-07-10,25.038,25.062,24.522,24.784,992791,0
2012-07-11,24.847,24.944,24.68,24.828,404727,0
2012-07-12,24.724,25.092,24.484,25.018,462489,0
2012-07-13,25.018,25.137,24.954,25.092,562300,0
2012-07-16,25.057,25.536,24.979,25.477,323121,0
2012-07-17,25.506,25.745,25.477,25.564,420553,0
2012-07-18,25.584,25.612,25.334,25.472,181338,0
2012-07-19,25.502,25.536,24.999,25.067,223547,0
2012-07-20,24.857,24.935,24.484,24.493,347785,0
2012-07-23,24.163,24.419,24.124,24.168,253655,0
2012-07-24,24.252,24.271,23.75,23.839,249565,0
2012-07-25,24.039,24.124,23.79,23.966,331299,0
2012-07-26,24.247,24.497,24.084,24.479,292232,0
2012-07-27,24.563,25.516,24.355,25.417,521390,0
2012-07-30,25.521,25.646,24.857,24.896,288003,0
2012-07-31,24.833,25.127,24.734,24.739,265902,0
2012-08-01,24.779,24.984,24.439,24.507,289752,0
2012-08-02,24.497,24.645,24.286,24.301,204968,0
2012-08-03,24.621,24.979,24.621,24.92,171298,0
2012-08-06,24.881,24.944,24.71,24.784,171336,0
2012-08-07,25.057,26.289,24.838,26.067,691861,0
2012-08-08,25.959,26.176,25.502,26.086,352454,0
2012-08-09,25.987,26.081,25.711,26.037,274151,0
2012-08-10,26.017,26.121,25.915,26.101,211046,0
2012-08-13,26.037,26.037,25.665,25.828,158180,0
2012-08-14,25.91,26.096,25.824,25.886,396758,0
2012-08-15,25.891,25.972,25.76,25.928,309276,0
2012-08-16,25.92,25.992,25.655,25.948,456527,0
2012-08-17,25.905,26.071,25.814,26.052,254031,0
2012-08-20,25.938,26.012,25.877,25.92,224583,0
2012-08-21,25.938,26.181,25.872,26.007,291421,0
2012-08-22,25.982,26.086,25.809,25.891,163497,0
2012-08-23,25.799,25.895,25.545,25.75,138099,0
2012-08-24,25.819,26.667,25.77,26.501,451900,0
2012-08-27,26.682,26.682,26.264,26.314,183376,0
2012-08-28,26.304,26.765,26.146,26.477,426079,0
2012-08-29,26.569,26.898,26.387,26.721,327841,0
2012-08-30,26.726,26.78,26.452,26.588,142756,0
2012-08-31,26.647,26.765,26.437,26.692,222690,0
2012-09-04,26.775,27.521,26.77,27.343,343913,0
2012-09-05,27.195,27.614,27.167,27.358,434800,0
2012-09-06,27.531,28.016,27.476,27.852,309186,0
2012-09-07,28.001,28.053,27.546,27.917,237064,0
2012-09-10,27.875,28.251,27.875,27.971,280941,0
2012-09-11,27.971,28.143,27.827,27.87,180668,0
2012-09-12,27.852,28.031,27.397,27.551,295769,0
2012-09-13,27.565,28.098,27.541,28.093,584480,0
2012-09-14,28.222,28.473,27.961,28.32,321345,0
2012-09-17,28.172,28.335,28.058,28.246,164853,0
2012-09-18,28.266,28.719,28.158,28.694,236849,0
2012-09-19,28.758,29.036,28.684,28.932,305668,0
2012-09-20,28.743,28.826,28.281,28.758,354039,0
2012-09-21,28.982,29.289,28.816,29.204,754056,0
2012-09-24,29.041,29.061,28.557,28.84,277893,0
2012-09-25,28.942,29.036,28.604,28.654,335657,0
2012-09-26,28.644,28.679,28.335,28.414,233224,0
2012-09-27,28.463,28.992,28.449,28.952,336390,0
2012-09-28,28.791,29.469,28.791,29.307,343265,0
2012-10-01,29.489,29.729,29.322,29.539,445472,0
2012-10-02,29.464,29.591,29.209,29.514,267785,0
2012-10-03,29.464,29.549,29.302,29.366,214855,0
2012-10-04,29.175,29.194,28.374,28.679,496984,0
2012-10-05,28.694,28.801,28.404,28.503,454698,0
2012-10-08,28.532,28.589,28.444,28.483,145738,0
2012-10-09,28.537,28.547,28.083,28.113,170646,0
2012-10-10,28.143,28.212,27.888,28.143,259861,0
2012-10-11,28.35,28.468,28.088,28.246,280535,0
2012-10-12,28.177,28.409,27.852,27.888,344562,0
2012-10-15,27.971,28.453,27.837,28.236,296479,0
2012-10-16,28.31,28.624,28.271,28.404,133375,0
2012-10-17,28.365,28.654,28.266,28.424,228528,0
2012-10-18,28.429,28.634,28.073,28.118,191024,0
2012-10-19,27.898,28.073,27.486,27.546,337893,0
2012-10-22,27.57,27.875,27.521,27.729,233472,0
2012-10-23,27.58,27.629,27.097,27.536,187489,0
2012-10-24,27.58,27.679,27.324,27.382,133053,0
2012-10-25,27.526,27.679,27.358,27.516,175975,0
2012-10-26,27.59,27.595,26.941,27.167,198984,0
2012-10-31,27.005,27.167,26.869,27.077,409332,0
2012-11-01,27.19,27.837,26.697,27.284,267670,0
2012-11-02,27.309,27.546,26.8,26.8,231879,0
2012-11-05,26.893,27.137,26.804,27.097,216422,0
2012-11-06,27.034,27.842,27.034,27.783,187080,0
2012-11-07,27.674,29.224,27.619,28.957,725472,0
2012-11-08,28.977,29.254,28.286,28.488,371096,0
2012-11-09,28.276,28.83,28.148,28.296,274460,0
2012-11-12,28.335,28.908,28.31,28.758,150261,0
2012-11-13,28.699,28.947,28.255,28.644,218080,0
2012-11-14,28.609,28.714,27.529,27.529,369961,0
2012-11-15,27.578,28.483,27.573,28.36,419288,0
2012-11-16,28.127,28.879,28.014,28.791,436832,0
2012-11-19,29.146,29.146,28.619,29.032,236880,0
2012-11-20,28.937,29.623,28.855,29.618,384509,0
2012-11-21,29.613,30.038,29.422,29.941,310856,0
2012-11-23,29.916,30.42,29.912,30.311,170679,0
2012-11-26,30.365,30.47,30.216,30.365,388386,0
2012-11-27,30.395,30.475,30.123,30.211,404456,0
2012-11-28,30.181,30.699,29.77,30.664,307775,0
2012-11-29,30.723,31.096,30.634,30.91,405009,0
2012-11-30,31.014,31.116,30.713,30.959,446515,0
2012-12-03,31.081,31.46,30.817,30.871,334202,0
2012-12-04,30.876,31.416,30.782,30.895,337074,0
2012-12-05,31.039,31.071,30.566,30.773,227628,0
2012-12-06,30.862,31.322,30.455,31.247,399535,0
2012-12-07,31.292,31.292,30.979,31.106,159190,0
2012-12-10,31.16,31.16,30.743,31.009,340616,0
2012-12-11,31.362,32.025,31.257,31.612,857796,0
2012-12-12,31.652,31.652,30.955,31.059,250884,0
2012-12-13,31.184,31.224,30.842,30.964,226686,0
2012-12-14,31.332,31.396,30.852,30.955,223802,0
2012-12-17,30.979,31.194,30.817,31.145,208510,0
2012-12-18,31.116,31.45,30.713,31.257,461679,0
2012-12-19,31.219,31.391,30.654,30.817,400130,0
2012-12-20,30.768,31.009,30.395,30.886,353723,0
2012-12-21,30.728,31.024,30.44,30.886,639133,0
2012-12-24,30.812,31.004,30.395,30.866,137018,0
2012-12-26,30.866,30.866,30.455,30.537,148814,0
2012-12-27,30.484,30.625,30.172,30.518,222417,0
2012-12-28,30.311,30.527,30.231,30.321,245430,0
2012-12-31,30.306,31.14,30.206,31.071,252335,0
2013-01-02,31.727,31.957,31.485,31.803,736808,0
2013-01-03,31.766,31.813,31.214,31.421,243877,0
2013-01-04,31.607,31.952,31.485,31.907,283008,0
2013-01-07,31.776,31.872,31.45,31.57,222417,0
2013-01-08,31.555,31.637,31.342,31.45,263031,0
2013-01-09,31.578,32.02,31.48,32.015,471255,0
2013-01-10,32.03,32.085,31.525,31.99,454116,0
2013-01-11,32.085,32.852,31.761,32.703,442242,0
2013-01-14,32.713,33.214,32.713,33.051,405159,0
2013-01-15,32.862,33.441,32.862,33.179,462465,0
2013-01-16,33.174,33.604,33.051,33.347,595983,0
2013-01-17,33.377,33.797,33.322,33.758,215558,0
2013-01-18,33.802,34.31,33.496,34.237,374762,0
2013-01-22,34.364,34.63,34.109,34.397,603815,0
2013-01-23,34.334,34.585,34.109,34.262,416082,0
2013-01-24,34.252,34.571,34.252,34.472,300332,0
2013-01-25,34.708,34.896,34.511,34.63,326791,0
2013-01-28,34.758,34.758,34.168,34.486,310129,0
2013-01-29,33.913,34.315,32.956,33.085,906453,0
2013-01-30,32.999,33.456,32.733,33.242,636605,0
2013-01-31,33.367,33.9,33.144,33.704,621777,0
2013-02-01,33.938,34.178,33.831,34.1,266134,0
2013-02-04,33.866,34.05,33.277,33.302,321213,0
2013-02-05,33.481,33.976,33.407,33.566,337233,0
2013-02-06,33.407,33.772,33.262,33.684,340939,0
2013-02-07,34.896,36.836,34.698,35.069,1175765,0
2013-02-08,35.222,35.375,34.788,35.355,525123,0
2013-02-11,35.418,35.418,35.034,35.198,273288,0
2013-02-12,35.291,35.427,35.069,35.168,463216,0
2013-02-13,35.143,35.501,34.575,35.466,368723,0
2013-02-14,35.384,35.724,35.32,35.575,913791,0
2013-02-15,35.67,35.729,35.173,35.447,331428,0
2013-02-19,35.535,36.121,35.31,36.121,479221,0
2013-02-20,36.032,36.032,35.024,35.044,334253,0
2013-02-21,35.064,35.173,34.545,34.911,224424,0
2013-02-22,35.143,35.54,34.911,35.428,203448,0
2013-02-25,35.719,36.022,35.173,35.183,360225,0
2013-02-26,35.355,35.962,35.168,35.863,315233,0
2013-02-27,35.913,36.335,35.614,35.633,489233,0
2013-02-28,35.521,35.987,35.521,35.813,352963,0
2013-03-01,35.466,36.556,34.995,36.429,744840,0
2013-03-04,36.424,36.991,35.967,36.419,522090,0
2013-03-05,36.57,36.996,36.424,36.633,523510,0
2013-03-06,36.675,37.065,36.454,36.819,338060,0
2013-03-07,36.947,37.838,36.745,37.786,554360,0
2013-03-08,38.022,38.37,37.178,37.535,565765,0
2013-03-11,37.54,37.741,37.302,37.485,292363,0
2013-03-12,37.445,37.621,37.202,37.415,346633,0
2013-03-13,37.495,37.858,37.292,37.736,359268,0
2013-03-14,37.814,38.098,37.475,37.897,246365,0
2013-03-15,37.711,38.664,37.445,38.088,604862,0
2013-03-18,37.114,38.138,37.114,37.766,253681,0
2013-03-19,37.766,38.083,37.485,37.751,277645,0
2013-03-20,37.977,38.017,37.736,37.897,338632,0
2013-03-21,37.676,38.064,37.48,37.952,320313,0
2013-03-22,37.962,38.503,37.636,38.238,279543,0
2013-03-25,38.742,39.414,38.664,39.05,564955,0
2013-03-26,39.434,39.862,39.118,39.324,629364,0
2013-03-27,38.932,39.429,38.742,39.304,388731,0
2013-03-28,39.369,39.419,39.055,39.354,419199,0
2013-04-01,39.304,39.58,38.797,39.502,593824,0
2013-04-02,39.782,40.043,39.334,39.492,354676,0
2013-04-03,39.369,39.552,39.137,39.369,623635,0
2013-04-04,39.389,40.008,39.319,39.763,673083,0
2013-04-05,39.06,39.157,38.568,38.962,307352,0
2013-04-08,39.065,39.517,38.757,39.502,240738,0
2013-04-09,39.522,39.522,38.64,38.679,283703,0
2013-04-10,38.797,39.438,38.503,39.334,418637,0
2013-04-11,39.235,39.507,38.832,39.245,257839,0
2013-04-12,39.122,39.235,38.548,38.792,186536,0
2013-04-15,38.583,38.797,37.031,37.099,557319,0
2013-04-16,37.381,38.098,37.133,37.435,627073,0
2013-04-17,37.153,38.32,36.859,37.555,524518,0
2013-04-18,37.55,37.746,35.868,35.888,765083,0
2013-04-19,36.839,39.167,36.585,38.669,1080640,0
2013-04-22,38.822,39.157,38.059,38.615,399100,0
2013-04-23,38.837,39.527,38.767,39.443,298902,0
2013-04-24,39.447,39.659,39.07,39.127,373124,0
2013-04-25,39.304,39.404,38.892,39.196,299791,0
2013-04-26,39.07,39.59,38.528,38.548,265124,0
2013-04-29,38.708,39.122,38.625,38.976,217626,0
2013-04-30,38.877,39.359,38.792,39.216,189089,0
2013-05-01,39.22,39.289,38.012,38.261,903725,0
2013-05-02,38.394,38.842,37.612,37.646,2027578,0
2013-05-03,38.083,38.128,37.42,37.799,877018,0
2013-05-06,37.756,38.158,37.641,37.892,656804,0
2013-05-07,37.863,38.434,37.766,38.34,411240,0
2013-05-08,38.385,38.385,37.858,38.261,349697,0
2013-05-09,38.093,38.414,37.41,37.972,386492,0
2013-05-10,38.138,38.138,37.545,37.902,402478,0
2013-05-13,37.785,37.927,37.206,37.226,456537,0
2013-05-14,37.351,37.892,37.256,37.843,411073,0
2013-05-15,37.711,38.093,37.524,38.031,361851,0
2013-05-16,38.012,38.484,37.912,38.041,283026,0
2013-05-17,38.321,38.346,38.031,38.243,348489,0
2013-05-20,38.046,38.046,37.064,37.206,943348,0
2013-05-21,37.162,37.231,36.655,37.118,962006,0
2013-05-22,37.104,37.444,35.935,36.064,547183,0
2013-05-23,35.757,36.338,35.406,36.203,545502,0
2013-05-24,35.945,36.198,35.283,36.025,282590,0
2013-05-28,36.453,36.886,36.453,36.782,453411,0
2013-05-29,36.496,36.719,36.03,36.373,405287,0
2013-05-30,36.363,36.951,36.363,36.867,411955,0
2013-05-31,36.657,37.042,36.589,36.766,363571,0
2013-06-03,36.774,37.059,36.323,36.906,480389,0
2013-06-04,36.931,37.084,36.218,36.418,532314,0
2013-06-05,36.338,36.709,36.049,36.188,205780,0
2013-06-06,36.094,36.433,35.965,36.323,243857,0
2013-06-07,36.568,36.665,36.303,36.408,286893,0
2013-06-10,36.438,36.573,36.049,36.193,280998,0
2013-06-11,35.825,35.96,35.425,35.459,473747,0
2013-06-12,35.562,35.562,34.799,35.007,362337,0
2013-06-13,35.061,35.895,34.818,35.825,336588,0
2013-06-14,35.88,36.333,35.572,36.228,405443,0
2013-06-17,36.592,37.494,36.438,37.425,572156,0
2013-06-18,37.544,38.069,37.246,37.858,376727,0
2013-06-19,37.829,38.183,37.701,37.912,488200,0
2013-06-20,37.425,37.814,37.281,37.691,449093,0
2013-06-21,37.937,38.012,37.39,37.741,743975,0
2013-06-24,37.598,37.824,37.035,37.326,440826,0
2013-06-25,37.509,37.621,37.104,37.296,313147,0
2013-06-26,37.474,37.494,36.578,36.641,754691,0
2013-06-27,36.704,37.331,36.699,37.191,575440,0
2013-06-28,37.01,37.371,36.684,36.694,735888,0
2013-07-01,37.177,37.484,36.433,37.089,438895,0
2013-07-02,36.822,36.832,34.143,35.474,3765324,0
2013-07-03,34.635,35.717,34.635,35.493,627739,0
2013-07-05,35.895,35.935,35.357,35.474,883304,0
2013-07-08,35.64,36.173,35.493,35.905,868414,0
2013-07-09,36.134,36.243,35.061,35.179,813033,0
2013-07-10,35.101,35.474,34.992,35.199,1083746,0
2013-07-11,35.523,35.65,34.32,34.784,1419092,0
2013-07-12,34.833,35.288,34.605,35.002,519032,0
2013-07-15,35.002,35.377,34.784,35.357,641892,0
2013-07-16,35.464,35.562,35.268,35.562,494473,0
2013-07-17,35.737,36.104,35.562,36.005,466632,0
2013-07-18,36.163,36.578,36.005,36.471,497011,0
2013-07-19,36.433,37.059,36.193,36.901,626864,0
2013-07-22,36.951,37.376,36.911,37.326,425474,0
2013-07-23,37.444,37.631,37.049,37.187,533780,0
2013-07-24,37.187,37.504,36.97,37.296,694540,0
2013-07-25,37.157,37.858,37.147,37.641,505877,0
2013-07-26,37.376,37.631,37.196,37.346,269720,0
2013-07-29,37.226,37.356,36.792,36.842,227612,0
2013-07-30,37.04,37.356,36.529,36.568,308010,0
2013-07-31,36.559,37.651,36.471,37.059,591151,0
2013-08-01,37.246,37.464,36.941,37.366,381427,0
2013-08-02,37.167,37.395,36.393,36.481,435888,0
2013-08-05,36.481,36.97,36.293,36.792,357662,0
2013-08-06,36.792,36.931,36.363,36.714,285366,0
2013-08-07,36.792,37.474,36.383,37.434,623528,0
2013-08-08,37.534,38.007,36.812,37.326,426074,0
2013-08-09,37.316,38.923,37.316,38.499,492518,0
2013-08-12,38.321,39.128,38.056,38.983,285283,0
2013-08-13,38.978,39.895,38.978,39.588,302348,0
2013-08-14,39.49,39.626,38.998,39.057,291003,0
2013-08-15,38.708,38.708,38.077,38.375,311955,0
2013-08-16,38.237,38.679,38.177,38.404,239268,0
2013-08-19,38.285,38.728,37.754,37.852,229631,0
2013-08-20,37.704,38.688,37.674,38.375,440867,0
2013-08-21,38.246,38.524,37.498,37.596,240335,0
2013-08-22,37.734,38.04,37.438,37.654,325404,0
2013-08-23,37.654,37.862,37.557,37.724,433585,0
2013-08-26,37.684,38.127,37.219,37.468,293509,0
2013-08-27,37.209,37.359,36.657,36.706,276480,0
2013-08-28,36.667,37.003,36.58,36.934,340232,0
2013-08-29,36.964,37.704,36.944,37.587,283115,0
2013-08-30,37.488,37.587,36.835,37.003,380403,0
2013-09-03,37.398,37.577,36.465,36.993,270675,0
2013-09-04,36.993,37.694,36.993,37.299,403366,0
2013-09-05,37.418,38.147,37.16,37.931,443196,0
2013-09-06,38.04,38.434,37.329,37.891,357774,0
2013-09-09,37.931,38.375,37.931,38.345,116945,0
2013-09-10,38.444,39.133,38.285,39.133,269477,0
2013-09-11,39.028,39.578,38.828,38.968,173518,0
2013-09-12,38.868,39.163,38.61,38.61,220709,0
2013-09-13,38.708,39.431,35.368,39.077,271421,0
2013-09-16,39.46,40.16,39.291,40.121,343307,0
2013-09-17,40.121,41.562,39.875,41.434,521979,0
2013-09-18,41.306,42.953,41.137,41.945,748850,0
2013-09-19,41.945,43.316,41.945,42.627,345944,0
2013-09-20,42.775,42.913,41.846,42.192,552303,0
2013-09-23,42.192,42.33,41.758,42.26,322020,0
2013-09-24,42.192,43.999,41.826,43.346,618534,0
2013-09-25,43.227,43.276,42.32,42.509,334836,0
2013-09-26,42.509,44.737,42.509,44.678,672282,0
2013-09-27,44.313,44.668,43.681,44.207,456280,0
2013-09-30,43.731,44.441,43.503,44.431,388091,0
2013-10-01,44.441,46.661,44.393,46.218,709374,0
2013-10-02,46.049,46.139,45.507,46.139,389731,0
2013-10-03,45.921,46.129,45.221,45.98,390814,0
2013-10-04,45.863,46.562,45.625,46.237,389940,0
2013-10-07,45.853,46.276,45.498,45.705,278420,0
2013-10-08,45.607,46.02,44.599,44.756,566314,0
2013-10-09,44.766,45.132,44.089,44.255,625486,0
2013-10-10,44.618,46.741,44.431,46.149,547759,0
2013-10-11,45.921,46.099,44.885,45.833,839922,0
2013-10-14,45.675,46.721,45.389,46.701,480125,0
2013-10-15,46.403,46.611,46.079,46.492,356024,0
2013-10-16,46.888,47.518,46.701,47.076,295621,0
2013-10-17,47.008,47.903,46.711,47.903,491826,0
2013-10-18,48.321,48.633,47.478,48.525,470729,0
2013-10-21,48.584,49.009,48.351,48.751,256957,0
2013-10-22,48.929,49.866,48.929,49.729,347132,0
2013-10-23,49.345,49.7,48.545,49.019,263511,0
2013-10-24,49.019,49.119,48.4,48.911,309849,0
2013-10-25,49.059,49.079,47.913,48.251,318845,0
2013-10-28,48.271,48.731,47.923,48.437,242144,0
2013-10-29,48.467,48.999,48.112,48.721,173419,0
2013-10-30,48.614,48.681,47.864,47.993,266804,0
2013-10-31,47.903,48.555,47.608,47.794,243893,0
2013-11-01,47.716,48.122,46.76,47.047,478318,0
2013-11-04,47.274,47.458,47.076,47.382,333919,0
2013-11-05,47.334,47.834,47.195,47.429,223522,0
2013-11-06,47.538,47.903,46.908,46.918,219732,0
2013-11-07,47.017,47.017,45.735,45.784,427976,0
2013-11-08,45.715,46.691,45.715,46.383,381764,0
2013-11-11,46.363,46.611,46.227,46.432,318177,0
2013-11-12,46.246,46.572,46.109,46.266,303267,0
2013-11-13,45.877,46.33,45.877,46.114,387684,0
2013-11-14,46.232,46.636,46.084,46.34,407536,0
2013-11-15,46.765,47.474,43.093,43.972,1529880,0
2013-11-18,44.297,44.749,43.942,44.092,570328,0
2013-11-19,43.992,44.249,43.723,44.052,716708,0
2013-11-20,44.239,44.424,43.813,44.209,449216,0
2013-11-21,44.326,45.749,44.151,45.61,623312,0
2013-11-22,45.739,45.818,44.969,45.175,376900,0
2013-11-25,44.988,45.304,44.71,44.899,221495,0
2013-11-26,44.819,45.185,44.444,44.929,270996,0
2013-11-27,44.929,45.264,44.582,44.829,227475,0
2013-11-29,45.195,45.264,44.73,44.929,232723,0
2013-12-02,45.038,45.234,44.671,44.779,349298,0
2013-12-03,44.819,45.008,44.002,44.209,361093,0
2013-12-04,44.112,44.277,43.014,43.525,381267,0
2013-12-05,43.456,44.219,43.093,43.872,317788,0
2013-12-06,44.336,44.572,44.307,44.307,213034,0
2013-12-09,44.307,44.929,43.932,44.062,258734,0
2013-12-10,43.932,44.092,43.595,43.902,270250,0
2013-12-11,43.882,43.912,43.209,43.318,279044,0
2013-12-12,43.229,43.505,42.491,42.687,354977,0
2013-12-13,42.797,43.259,42.559,42.657,304744,0
2013-12-16,42.727,43.318,42.657,43.083,273534,0
2013-12-17,42.965,43.122,42.193,42.628,253820,0
2013-12-18,42.599,43.141,42.173,43.005,294635,0
2013-12-19,42.975,43.073,42.411,42.501,228730,0
2013-12-20,42.599,43.318,42.251,43.229,603795,0
2013-12-23,43.358,43.565,42.757,43.447,454091,0
2013-12-24,43.623,43.763,43.338,43.398,160116,0
2013-12-26,43.476,43.723,43.151,43.338,523598,0
2013-12-27,43.525,43.613,42.975,43.141,244425,0
2013-12-30,43.151,43.2,42.717,42.856,255774,0
2013-12-31,43.063,43.783,42.985,43.437,478367,0
2014-01-02,43.191,43.288,41.946,42.144,365412,0
2014-01-03,42.075,42.311,41.956,42.015,392599,0
2014-01-06,42.203,42.203,41.137,41.137,468141,0
2014-01-07,41.167,41.906,40.602,41.877,415545,0
2014-01-08,41.777,42.461,41.404,42.441,744948,0
2014-01-09,42.697,43.952,42.51,43.803,651046,0
2014-01-10,43.922,44.326,43.733,43.852,451584,0
2014-01-13,43.813,43.952,42.647,42.836,505310,0
2014-01-14,43.141,44.062,42.925,43.663,284129,0
2014-01-15,43.653,43.843,43.229,43.633,267714,0
2014-01-16,43.643,43.902,43.219,43.653,431939,0
2014-01-17,43.555,43.972,43.053,43.171,385901,0
2014-01-21,43.565,43.713,42.657,43.073,256156,0
2014-01-22,43.005,43.102,42.53,42.965,251526,0
2014-01-23,42.697,42.816,41.886,42.251,344513,0
2014-01-24,41.877,42.251,41.276,41.592,435378,0
2014-01-27,41.621,41.709,40.772,40.878,331123,0
2014-01-28,40.928,41.601,40.732,41.592,580901,0
2014-01-29,41.376,41.68,40.988,41.376,531132,0
2014-01-30,41.759,42.115,41.434,41.886,431529,0
2014-01-31,41.058,42.005,40.888,41.837,480493,0
2014-02-03,41.777,42.025,40.228,40.307,560178,0
2014-02-04,40.545,40.908,40.1,40.792,418492,0
2014-02-05,40.515,41.414,40.257,41.366,617816,0
2014-02-06,45.067,49.609,45.067,49.461,2109589,0
2014-02-07,48.089,48.308,46.33,46.636,910210,0
2014-02-10,46.547,47.172,45.729,47.152,573847,0
2014-02-11,47.33,47.98,46.775,46.924,330738,0
2014-02-12,46.82,47.205,46.058,46.621,368413,0
2014-02-13,46.285,46.919,46.058,46.849,330715,0
2014-02-14,46.859,47.028,45.901,45.96,399183,0
2014-02-18,46.138,46.8,45.989,46.354,511755,0
2014-02-19,46.058,46.671,45.862,46.088,408063,0
2014-02-20,46.265,46.8,45.703,46.671,481706,0
2014-02-21,46.899,47.394,46.602,46.691,313371,0
2014-02-24,46.849,47.699,46.462,47.45,355631,0
2014-02-25,47.441,47.806,46.979,47.068,249712,0
2014-02-26,47.255,47.886,47.038,47.619,212442,0
2014-02-27,47.422,48.364,47.384,48.215,375791,0
2014-02-28,48.441,48.637,46.929,47.235,464385,0
2014-03-03,46.859,47.285,46.492,47.196,331822,0
2014-03-04,47.846,49.114,47.639,48.735,505362,0
2014-03-05,48.627,48.825,47.906,48.035,377852,0
2014-03-06,48.005,48.588,47.966,47.986,342003,0
2014-03-07,48.105,48.294,47.275,47.364,422487,0
2014-03-10,47.384,47.906,47.077,47.45,306926,0
2014-03-11,47.403,47.403,46.128,46.542,454262,0
2014-03-12,46.363,46.869,46.187,46.592,393637,0
2014-03-13,46.859,47.068,45.92,46.187,393722,0
2014-03-14,45.871,46.354,45.287,45.456,296717,0
2014-03-17,45.822,45.93,45.05,45.159,314401,0
2014-03-18,45.317,46.226,45.159,45.94,299914,0
2014-03-19,46.118,46.226,44.772,45.11,263456,0
2014-03-20,44.892,45.377,44.418,44.575,278925,0
2014-03-21,44.694,44.912,43.864,43.894,608521,0
2014-03-24,44.024,44.972,42.956,43.409,303781,0
2014-03-25,43.665,43.894,42.748,43.458,453259,0
2014-03-26,43.685,44.074,42.718,42.728,369999,0
2014-03-27,42.698,43.39,42.511,43.29,426678,0
2014-03-28,43.28,44.014,43.006,43.705,413031,0
2014-03-31,44.104,44.399,43.33,44.339,457122,0
2014-04-01,44.211,44.952,44.104,44.694,449829,0
2014-04-02,44.674,44.902,43.775,44.279,211845,0
2014-04-03,44.389,44.536,43.37,43.665,276945,0
2014-04-04,44.134,44.437,42.412,42.907,528152,0
2014-04-07,42.738,43.064,41.946,41.985,306772,0
2014-04-08,41.946,42.432,41.266,42.282,307654,0
2014-04-09,42.332,42.986,42.124,42.916,220434,0
2014-04-10,42.887,42.996,41.877,42.203,340971,0
2014-04-11,41.777,42.422,41.434,41.661,304097,0
2014-04-14,42.183,42.332,41.296,41.739,297604,0
2014-04-15,41.768,41.946,40.455,41.817,402255,0
2014-04-16,42.173,42.55,41.651,42.222,313620,0
2014-04-17,41.956,42.322,41.68,41.985,504637,0
2014-04-21,42.015,42.312,41.296,42.203,263222,0
2014-04-22,42.302,42.907,41.847,42.59,356172,0
2014-04-23,42.57,42.57,41.562,41.807,417666,0
2014-04-24,42.035,42.095,41.136,41.434,484204,0
2014-04-25,41.246,41.473,40.524,41.067,702634,0
2014-04-28,41.356,41.542,39.802,40.582,635152,0
2014-04-29,40.907,42.541,40.515,42.422,758513,0
2014-04-30,42.124,42.58,41.759,42.075,471040,0
2014-05-01,41.896,42.144,40.927,41.226,400925,0
2014-05-02,41.453,42.242,41.236,41.768,455315,0
2014-05-05,41.523,41.759,40.917,41.592,433845,0
2014-05-06,41.386,41.453,40.811,41.176,406346,0
2014-05-07,41.386,41.631,40.376,41.552,465423,0
2014-05-08,41.699,45.198,41.582,43.4,714892,0
2014-05-09,43.064,43.557,42.668,43.182,447276,0
2014-05-12,43.557,44.211,43.162,43.974,353613,0
2014-05-13,43.84,43.859,42.623,42.672,449865,0
2014-05-14,42.672,42.831,42.137,42.206,384117,0
2014-05-15,41.87,42.91,41.318,42.692,484354,0
2014-05-16,42.642,42.682,41.761,42.405,261440,0
2014-05-19,41.978,43.009,41.752,42.98,209074,0
2014-05-20,42.662,43.009,41.82,42.118,389738,0
2014-05-21,42.028,42.415,41.77,42.137,282524,0
2014-05-22,42.137,42.544,41.949,42.088,240863,0
2014-05-23,42.176,42.505,41.929,42.425,195799,0
2014-05-27,42.692,43.264,42.455,43.039,210763,0
2014-05-28,43.039,43.562,42.564,43.532,276400,0
2014-05-29,43.68,44.601,43.472,44.551,377498,0
2014-05-30,44.502,44.551,43.879,44.207,354662,0
2014-06-02,44.284,44.472,43.482,43.929,356299,0
2014-06-03,43.482,44.177,43.097,43.899,533592,0
2014-06-04,43.63,44.197,43.039,43.62,215686,0
2014-06-05,43.69,44.482,43.137,44.079,279851,0
2014-06-06,45.353,45.986,44.878,45.592,385674,0
2014-06-09,43.502,44.65,42.018,43.324,886873,0
2014-06-10,43.284,43.502,43.088,43.244,422286,0
2014-06-11,42.95,43.364,42.861,43.234,362570,0
2014-06-12,43.107,43.107,41.406,41.732,525665,0
2014-06-13,42.048,42.235,41.624,42.108,364607,0
2014-06-16,41.8,42.058,41.555,41.654,174516,0
2014-06-17,41.515,41.82,40.743,40.773,409117,0
2014-06-18,40.793,40.889,40.07,40.86,335089,0
2014-06-19,41.049,41.614,40.899,41.515,275823,0
2014-06-20,41.575,42.265,41.318,42.245,773277,0
2014-06-23,42.215,42.365,41.85,42.028,210406,0
2014-06-24,42.574,42.99,42.038,42.038,303903,0
2014-06-25,41.8,42.385,41.8,42.137,327327,0
2014-06-26,42.206,42.206,41.674,41.899,192401,0
2014-06-27,41.683,42.485,41.683,42.455,889533,0
2014-06-30,42.345,42.672,42.088,42.564,453639,0
2014-07-01,42.603,42.702,42.325,42.395,476950,0
2014-07-02,42.375,42.544,41.919,41.929,224181,0
2014-07-03,42.008,42.564,41.879,42.535,217889,0
2014-07-07,42.325,42.325,41.722,41.752,269368,0
2014-07-08,41.79,42.078,41.555,42.038,470674,0
2014-07-09,42.285,42.365,41.988,42.176,341355,0
2014-07-10,41.228,41.78,41.138,41.565,217049,0
2014-07-11,41.624,41.624,41.128,41.416,128527,0
2014-07-14,41.86,42.118,41.406,41.465,267719,0
2014-07-15,41.348,41.722,40.723,40.939,318424,0
2014-07-16,41.099,41.378,40.733,41.148,166164,0
2014-07-17,40.949,41.188,40.486,40.594,217173,0
2014-07-18,40.486,40.979,40.377,40.723,281851,0
2014-07-21,40.613,41.079,40.307,40.969,192895,0
2014-07-22,41.268,41.416,40.959,41.288,187773,0
2014-07-23,41.485,42.118,41.198,42.098,217940,0
2014-07-24,42.275,42.633,42.108,42.495,407757,0
2014-07-25,42.068,42.772,41.978,42.564,234997,0
2014-07-28,42.652,42.93,42.385,42.395,268183,0
2014-07-29,42.325,42.94,42.206,42.225,247576,0
2014-07-30,42.435,42.435,41.83,41.86,224627,0
2014-07-31,41.368,41.83,40.899,40.919,332801,0
2014-08-01,41.029,41.348,40.228,40.427,235360,0
2014-08-04,40.603,40.693,39.942,40.633,222305,0
2014-08-05,40.486,41.475,40.317,41.079,201931,0
2014-08-06,40.929,41.465,40.603,41.218,198866,0
2014-08-07,41.634,42.028,37.835,38.16,1517740,0
2014-08-08,37.795,40.07,37.538,39.506,789023,0
2014-08-11,39.506,39.674,38.873,39.357,418157,0
2014-08-12,39.169,39.427,38.537,38.674,462908,0
2014-08-13,38.778,39.086,38.532,38.928,311956,0
2014-08-14,39.086,39.273,38.778,39.145,257230,0
2014-08-15,39.571,39.6,38.154,39.423,779321,0
2014-08-18,39.799,40.581,39.6,40.542,697319,0
2014-08-19,40.513,41.116,40.384,41.037,383985,0
2014-08-20,40.829,41.286,40.561,41.116,362699,0
2014-08-21,41.057,41.276,40.551,41.216,258811,0
2014-08-22,41.256,41.356,40.81,41.007,602038,0
2014-08-25,41.276,41.276,40.571,40.72,330255,0
2014-08-26,40.849,41.087,40.493,40.907,320710,0
2014-08-27,40.977,40.977,40.503,40.591,343198,0
2014-08-28,40.591,40.829,40.354,40.66,322266,0
2014-08-29,40.66,40.897,40.483,40.81,191529,0
2014-09-02,40.887,41.473,40.71,41.366,290683,0
2014-09-03,41.583,41.977,41.396,41.503,327394,0
2014-09-04,41.573,41.898,41.386,41.453,283555,0
2014-09-05,41.266,41.593,40.997,41.513,166905,0
2014-09-08,41.543,41.869,41.116,41.463,401269,0
2014-09-09,41.306,41.483,40.69,41.107,277213,0
2014-09-10,41.146,41.366,40.65,41.226,299612,0
2014-09-11,41.097,41.136,40.81,40.957,350767,0
2014-09-12,41.007,41.107,40.434,40.947,246994,0
2014-09-15,40.937,41.473,40.907,41.007,356539,0
2014-09-16,41.027,41.107,40.532,40.887,543904,0
2014-09-17,40.8,41.316,40.72,40.957,192596,0
2014-09-18,41.067,41.453,40.849,41.306,340176,0
2014-09-19,41.386,41.721,41.146,41.176,690189,0
2014-09-22,41.037,41.037,40.571,40.849,230074,0
2014-09-23,40.67,41.116,40.463,40.67,290404,0
2014-09-24,40.849,41.226,40.463,40.61,477765,0
2014-09-25,40.542,40.571,39.869,39.869,342195,0
2014-09-26,39.869,40.264,39.869,40.235,200848,0
2014-09-29,39.908,40.72,39.908,40.344,262466,0
2014-09-30,40.304,40.304,39.64,39.75,401111,0
2014-10-01,39.6,39.789,38.61,38.63,624688,0
2014-10-02,38.562,39.185,38.562,38.738,366793,0
2014-10-03,39.155,39.571,39.145,39.403,378751,0
2014-10-06,39.591,39.889,39.443,39.502,372268,0
2014-10-07,39.273,40.047,39.165,39.77,547582,0
2014-10-08,39.68,40.067,39.353,39.829,505365,0
2014-10-09,39.819,40.136,39.522,39.532,657363,0
2014-10-10,39.482,40.493,39.482,39.72,276469,0
2014-10-13,39.77,40.493,39.552,39.62,347751,0
2014-10-14,39.879,40.354,39.74,39.859,326667,0
2014-10-15,39.552,40.68,39.185,40.434,309508,0
2014-10-16,40.126,40.67,39.898,40.483,358809,0
2014-10-17,41.136,41.136,40.591,40.917,359577,0
2014-10-20,40.858,41.593,40.69,41.593,312815,0
2014-10-21,41.662,42.901,41.662,42.752,321621,0
2014-10-22,42.821,43.264,42.195,42.284,401631,0
2014-10-23,42.712,43.009,42.254,42.444,347685,0
2014-10-24,42.574,43.254,42.574,43.127,161603,0
2014-10-27,43.009,43.583,42.782,43.523,160694,0
2014-10-28,43.583,45.97,43.543,45.93,608559,0
2014-10-29,46.296,47.17,45.94,46.972,607151,0
2014-10-30,46.962,47.791,46.554,47.474,458872,0
2014-10-31,47.891,48.279,47.534,48,407229,0
2014-11-03,47.881,48.269,47.584,48.18,421947,0
2014-11-04,48.15,48.595,47.971,48.535,239828,0
2014-11-05,48.792,48.922,48.389,48.772,268938,0
2014-11-06,48.832,49.19,48.605,48.792,387601,0
2014-11-07,48.682,48.802,48.11,48.722,466363,0
2014-11-10,48.722,49.001,48.477,48.991,399887,0
2014-11-11,49.031,49.2,48.487,49.041,393069,0
2014-11-12,48.946,50.255,48.887,49.897,472673,0
2014-11-13,50.97,51.078,49.086,49.79,634925,0
2014-11-14,49.946,53.537,49.946,52.12,678085,0
2014-11-17,52.08,52.624,51.245,51.434,504046,0
2014-11-18,51.693,52.14,51.334,51.623,232535,0
2014-11-19,51.802,51.97,50.99,51.464,282953,0
2014-11-20,51.314,51.364,50.97,51.158,305053,0
2014-11-21,51.842,52.13,51.404,51.653,206204,0
2014-11-24,51.901,52.297,51.623,51.921,292173,0
2014-11-25,52.15,52.456,51.762,51.97,281319,0
2014-11-26,51.931,52.544,51.872,52.03,205073,0
2014-11-28,51.901,52.922,51.862,51.94,130550,0
2014-12-01,52.17,52.544,51.544,52.23,537216,0
2014-12-02,52.337,53.201,52.259,53.071,321929,0
2014-12-03,53.389,53.686,52.702,53.429,435961,0
2014-12-04,53.477,53.755,52.594,52.862,338700,0
2014-12-05,52.912,53.419,52.574,52.812,234822,0
2014-12-08,52.702,53.862,52.466,52.496,303275,0
2014-12-09,52.05,52.762,51.901,52.712,473646,0
2014-12-10,52.662,52.872,51.364,51.384,300819,0
2014-12-11,51.752,52.712,50.8,51.633,219217,0
2014-12-12,51.03,51.713,50.84,50.84,291066,0
2014-12-15,50.94,51.514,49.897,49.897,521923,0
2014-12-16,50.355,52.01,50.325,50.562,1093653,0
2014-12-17,50.92,53.131,50.81,53.071,507939,0
2014-12-18,53.617,53.745,52.486,53.131,571550,0
2014-12-19,53.071,53.607,52.515,52.862,742597,0
2014-12-22,53.071,53.892,52.862,53.882,287543,0
2014-12-23,54.091,54.459,53.982,54.409,216664,0
2014-12-24,54.529,54.916,54.309,54.469,147307,0
2014-12-26,54.796,55.172,54.609,55.015,124788,0
2014-12-29,54.995,55.488,54.716,54.985,233482,0
2014-12-30,54.886,55.282,54.429,54.716,122906,0
2014-12-31,54.866,55.37,54.349,54.369,265260,0
2015-01-02,54.638,54.756,52.496,53.281,272783,0
2015-01-05,52.902,53.389,52.446,52.682,347099,0
2015-01-06,52.981,53.171,51.911,52.386,292584,0
2015-01-07,52.832,52.832,52.09,52.544,354256,0
2015-01-08,53.041,54.191,52.872,54.181,254162,0
2015-01-09,54.141,54.26,53.636,53.666,204688,0
2015-01-12,53.666,54.091,52.882,53.982,398423,0
2015-01-13,54.3,55.35,53.982,55.064,380682,0
2015-01-14,54.489,55.39,54.389,55.36,231704,0
2015-01-15,55.518,55.518,54.696,54.926,417828,0
2015-01-16,54.599,55.807,54.599,55.747,353870,0
2015-01-20,55.916,56.235,55.163,55.578,450875,0
2015-01-21,55.628,55.628,54.309,54.975,581431,0
2015-01-22,55.4,55.976,54.529,55.956,418597,0
2015-01-23,55.866,57.255,55.558,56.61,306481,0
2015-01-26,56.491,56.996,55.896,56.669,275349,0
2015-01-27,56.175,56.461,55.866,56.235,252028,0
2015-01-28,56.778,57.295,55.43,55.637,344226,0
2015-01-29,55.926,56.393,54.936,56.393,307469,0
2015-01-30,56.006,56.275,54.906,55.242,289936,0
2015-02-02,55.192,55.687,54.329,55.528,375396,0
2015-02-03,55.847,57.453,55.478,57.225,434779,0
2015-02-04,56.63,57.72,56.61,56.956,783803,0
2015-02-05,57.949,59.277,56.856,59.168,518073,0
2015-02-06,59.446,59.484,58.157,58.523,655713,0
2015-02-09,58.413,58.692,57.977,58.187,328007,0
2015-02-10,58.821,58.821,57.573,58.364,268985,0
2015-02-11,57.437,58.438,57.368,57.805,318299,0
2015-02-12,58.082,58.846,57.884,58.558,230520,0
2015-02-13,58.518,58.807,58.192,58.677,307970,0
2015-02-17,58.598,58.976,58.002,58.826,470000,0
2015-02-18,58.697,58.976,58.132,58.687,473956,0
2015-02-19,58.32,59.343,58.31,59.115,322854,0
2015-02-20,59.075,59.075,58.102,58.797,273513,0
2015-02-23,59.343,59.422,58.132,58.976,449083,0
2015-02-24,58.192,59.382,58.122,58.826,351947,0
2015-02-25,59.085,59.412,58.578,59.115,266844,0
2015-02-26,58.986,59.53,58.697,59.382,253525,0
2015-02-27,59.233,59.363,58.707,58.767,228170,0
2015-03-02,58.687,59.5,58.687,59.105,391764,0
2015-03-03,59.105,60.502,58.777,60.414,488419,0
2015-03-04,60.296,60.66,59.808,60.157,287045,0
2015-03-05,60.326,60.424,59.748,60.276,285330,0
2015-03-06,59.848,61.078,59.56,59.788,426736,0
2015-03-09,60.137,61.88,60.137,61.496,500815,0
2015-03-10,62.33,62.656,60.75,60.82,797942,0
2015-03-11,61.158,62.905,60.632,62.26,8125048,0
2015-03-12,62.41,63.887,62.03,62.935,1030054,0
2015-03-13,63.032,63.18,61.426,62.11,521881,0
2015-03-16,62.507,63.718,62.507,63.678,645045,0
2015-03-17,63.698,63.897,63.26,63.688,460301,0
2015-03-18,63.698,65.377,63.26,65.068,536296,0
2015-03-19,64.848,65.474,64.441,64.888,323431,0
2015-03-20,65.474,66.028,64.968,65.869,888247,0
2015-03-23,65.978,66.128,65.513,65.623,457881,0
2015-03-24,65.731,65.731,65.128,65.357,335927,0
2015-03-25,65.297,65.297,63.37,63.4,321918,0
2015-03-26,63.3,63.738,62.736,63.609,367676,0
2015-03-27,63.629,64.166,63.002,64.096,270616,0
2015-03-30,64.888,65.988,64.658,65.879,414844,0
2015-03-31,65.178,66.408,65.128,66.238,541763,0
2015-04-01,65.998,66.148,64.589,65.681,388437,0
2015-04-02,65.671,66.408,65.248,65.74,266081,0
2015-04-06,65.701,67.369,65.553,67.329,531356,0
2015-04-07,67.209,67.419,66.228,66.258,358015,0
2015-04-08,66.168,67.349,65.909,67.319,462719,0
2015-04-09,67.507,67.836,66.208,66.723,449925,0
2015-04-10,67.189,68.5,66.943,67.617,569857,0
2015-04-13,67.676,67.676,66.338,66.448,341672,0
2015-04-14,66.398,66.982,65.859,66.497,288557,0
2015-04-15,66.723,66.723,66.048,66.288,301675,0
2015-04-16,66.238,66.468,65.8,66.238,198801,0
2015-04-17,65.671,65.671,64.649,65.078,268602,0
2015-04-20,65.228,65.711,65.118,65.465,331082,0
2015-04-21,65.74,66.665,65.474,66.388,410678,0
2015-04-22,66.398,67.041,65.839,66.813,203042,0
2015-04-23,66.943,67.289,66.448,67.179,251366,0
2015-04-24,67.101,67.101,66.448,66.637,194835,0
2015-04-27,65.998,66.418,64.968,65.108,447500,0
2015-04-28,65.397,65.998,64.748,65.829,324135,0
2015-04-29,65.77,66.118,64.788,65.178,326152,0
2015-04-30,64.738,65.642,63.4,63.509,427344,0
2015-05-01,63.867,64.519,63.449,64.186,350743,0
2015-05-04,64.245,64.688,64.006,64.274,288455,0
2015-05-05,64.156,64.46,63.081,63.479,317584,0
2015-05-06,63.529,63.738,62.2,62.497,586821,0
2015-05-07,62.866,66.963,62.756,65.038,1488422,0
2015-05-08,65.691,65.909,62.597,62.905,864965,0
2015-05-11,62.992,63.469,62.449,62.796,508274,0
2015-05-12,62.886,63.071,61.635,62.28,433553,0
2015-05-13,62.395,63.166,61.995,62.741,370232,0
2015-05-14,63.097,64.221,62.811,64.092,370434,0
2015-05-15,64.231,64.526,63.654,64.27,248507,0
2015-05-18,64.042,65.354,64.042,65.105,277481,0
2015-05-19,65.424,65.807,64.675,65.678,375570,0
2015-05-20,65.857,65.956,65.125,65.404,242726,0
2015-05-21,65.175,65.434,64.695,65.045,277876,0
2015-05-22,64.985,65.414,64.448,64.477,238292,0
2015-05-26,64.477,64.477,63.426,63.744,368338,0
2015-05-27,64.261,65.444,63.495,65.374,385943,0
2015-05-28,65.471,65.668,64.655,65.205,249912,0
2015-05-29,64.715,65.444,64.231,64.905,251287,0
2015-06-01,65.404,65.59,64.201,64.825,326328,0
2015-06-02,64.418,64.765,63.794,64.072,356317,0
2015-06-03,64.409,64.865,64.142,64.536,443755,0
2015-06-04,64.389,64.556,63.565,63.863,232454,0
2015-06-05,63.863,64.359,63.276,64.31,264378,0
2015-06-08,64.122,64.506,63.674,64.042,357742,0
2015-06-09,64.122,64.349,63.236,63.326,787395,0
2015-06-10,63.475,64.359,63.475,63.714,461973,0
2015-06-11,63.794,64.409,63.654,64.162,290941,0
2015-06-12,63.545,64.192,63.226,63.465,248568,0
2015-06-15,62.552,62.552,61.46,62.115,492905,0
2015-06-16,62.185,63.396,61.885,63.316,439323,0
2015-06-17,63.704,64.152,63.137,63.903,443755,0
2015-06-18,64.022,65.414,63.893,65.284,423209,0
2015-06-19,65.453,65.453,64.775,64.775,490789,0
2015-06-22,65.284,65.404,64.775,65.115,348074,0
2015-06-23,65.294,65.51,64.835,65.471,268607,0
2015-06-24,65.354,65.354,64.546,64.665,318667,0
2015-06-25,65.075,66.663,64.865,66.535,474877,0
2015-06-26,66.891,67.636,66.376,66.821,905840,0
2015-06-29,66.106,66.841,65.125,65.324,447783,0
2015-06-30,65.778,65.986,64.955,65.264,341936,0
2015-07-01,65.64,66.016,65.294,65.668,338307,0
2015-07-02,65.61,65.936,64.835,65.294,210900,0
2015-07-06,64.516,65.946,64.122,65.738,289659,0
2015-07-07,65.738,65.946,64.142,64.785,332563,0
2015-07-08,63.913,64.3,63.316,63.734,366506,0
2015-07-09,64.586,65.005,63.824,63.983,173231,0
2015-07-10,64.765,65.145,64.182,64.995,256725,0
2015-07-13,65.364,65.837,65.145,65.453,196296,0
2015-07-14,65.444,65.927,64.925,65.857,295611,0
2015-07-15,65.758,66.645,65.463,66.505,297107,0
2015-07-16,66.635,67.348,66.476,67.238,267301,0
2015-07-17,67.059,67.506,67.059,67.338,329342,0
2015-07-20,67.805,68.202,67.238,68.172,381513,0
2015-07-21,68.222,68.341,67.129,67.428,285127,0
2015-07-22,66.97,68.033,66.97,67.993,163866,0
2015-07-23,68.311,68.558,67.358,67.596,229330,0
2015-07-24,67.218,67.825,66.585,66.99,316751,0
2015-07-27,66.406,66.605,65.867,66.226,198813,0
2015-07-28,66.486,67.178,65.453,67.079,260351,0
2015-07-29,66.97,68.043,66.761,67.765,242926,0
2015-07-30,67.457,68.162,66.761,67.606,173332,0
2015-07-31,67.735,68.461,67.586,67.725,229835,0
2015-08-03,67.765,68.112,67.129,67.735,197922,0
2015-08-04,67.685,68.391,67.268,68.033,215531,0
2015-08-05,68.509,69.503,67.865,68.727,447281,0
2015-08-06,67.418,69.503,63.485,64.319,628069,0
2015-08-07,62.851,63.654,58.302,59.226,1310518,0
2015-08-10,59.613,60.16,58.969,59.96,784377,0
2015-08-11,58.959,60.06,58.58,59.671,545585,0
2015-08-12,59.241,60.345,58.168,60.125,454292,0
2015-08-13,60.035,61.128,59.488,60.375,327082,0
2015-08-14,60.424,60.93,59.945,60.79,352445,0
2015-08-17,60.335,61.426,58.963,61.426,356469,0
2015-08-18,61.486,61.576,60.74,60.83,285416,0
2015-08-19,60.285,60.582,59.548,60.165,313897,0
2015-08-20,60.9,62.479,60.542,61.019,553827,0
2015-08-21,59.686,60.77,58.973,59.548,624173,0
2015-08-24,56.44,60.265,55.632,58.266,768695,0
2015-08-25,59.806,60.265,58.713,59.241,757724,0
2015-08-26,60.365,61.616,59.568,61.426,601228,0
2015-08-27,61.982,62.152,60.77,61.526,585527,0
2015-08-28,61.298,61.843,60.89,61.724,286926,0
2015-08-31,61.328,61.882,60.105,60.165,315811,0
2015-09-01,59.153,59.995,59.043,59.598,969170,0
2015-09-02,60.335,61.714,59.875,61.705,501694,0
2015-09-03,62.062,62.499,61.318,61.526,439902,0
2015-09-04,60.73,61.268,59.846,60.225,197759,0
2015-09-08,61.228,61.566,60.651,61.407,219497,0
2015-09-09,61.823,62.312,60.66,60.79,250594,0
2015-09-10,60.642,61.308,60.255,60.651,304624,0
2015-09-11,60.404,61.942,59.826,61.862,193128,0
2015-09-14,61.902,62.402,61.616,62.232,295381,0
2015-09-15,62.262,63.085,61.872,62.907,186557,0
2015-09-16,62.609,64.14,62.262,63.553,247274,0
2015-09-17,63.374,64.229,62.232,63.394,263322,0
2015-09-18,62.688,63.344,61.616,61.794,502195,0
2015-09-21,62.132,63.244,61.833,62.132,225636,0
2015-09-22,61.298,61.626,60.95,61.288,267805,0
2015-09-23,61.626,61.992,60.989,61.804,219898,0
2015-09-24,61.466,62.559,61.466,62.262,379005,0
2015-09-25,62.768,62.768,60.8,60.84,448857,0
2015-09-28,60.642,61.208,58.098,58.474,542504,0
2015-09-29,58.504,58.663,57.651,58.108,460832,0
2015-09-30,58.594,59.488,57.998,59.182,901236,0
2015-10-01,59.043,59.459,57.103,58.188,338050,0
2015-10-02,57.492,59.033,57.133,58.993,326378,0
2015-10-05,58.464,59.736,58.286,59.568,424420,0
2015-10-06,59.706,59.736,58.733,59.241,454091,0
2015-10-07,59.42,61.794,58.943,61.784,493643,0
2015-10-08,61.556,63.732,61.068,63.523,683651,0
2015-10-09,63.543,64.06,62.986,63.404,357776,0
2015-10-12,63.125,63.891,62.976,63.802,191932,0
2015-10-13,63.513,65.084,63.046,63.871,348317,0
2015-10-14,63.961,64.318,63.174,63.394,277667,0
2015-10-15,63.374,65.462,62.976,65.313,361501,0
2015-10-16,65.333,66.366,65.064,66.096,546177,0
2015-10-19,66.026,67.925,65.946,67.169,424305,0
2015-10-20,66.931,67.229,65.936,66.076,258358,0
2015-10-21,66.296,66.296,64.495,64.635,368345,0
2015-10-22,64.964,65.273,64.239,64.565,351135,0
2015-10-23,65.303,65.393,64.338,65.014,347514,0
2015-10-26,64.754,66.246,64.754,66.086,216679,0
2015-10-27,65.877,66.575,65.164,65.569,244860,0
2015-10-28,65.529,68.054,65.254,68.054,330403,0
2015-10-29,67.409,68.799,67.1,68.353,334730,0
2015-10-30,68.52,68.699,67.429,67.766,397632,0
2015-11-02,67.816,68.173,66.891,68.083,282066,0
2015-11-03,67.866,68.699,67.557,68.103,290751,0
2015-11-04,68.163,68.423,67.309,67.816,235138,0
2015-11-05,67.895,68.719,67.468,68.223,205306,0
2015-11-06,67.954,69.406,67.915,69.356,230971,0
2015-11-09,69.356,69.356,67.587,68.203,292898,0
2015-11-10,67.91,69.153,66.875,69.004,437600,0
2015-11-11,69.163,69.322,68.198,68.248,270143,0
2015-11-12,57.669,57.976,47.675,53.304,4174754,0
2015-11-13,52.656,53.374,50.908,51.364,1876421,0
2015-11-16,51.354,52.319,50.321,52.221,818375,0
2015-11-17,52.299,52.409,50.988,51.038,843219,0
2015-11-18,50.938,52.578,49.892,52.349,922774,0
2015-11-19,52.071,52.071,51.057,51.534,400488,0
2015-11-20,51.971,53.87,51.912,53.472,612196,0
2015-11-23,53.195,54.557,53.195,54.069,488089,0
2015-11-24,53.651,54.397,52.856,54.228,441531,0
2015-11-25,54.387,55.63,54.159,55.144,358046,0
2015-11-27,54.765,55.5,53.9,55.422,332097,0
2015-11-30,55.402,56.773,55.044,56.427,708146,0
2015-12-01,56.634,56.823,56.218,56.625,680113,0
2015-12-02,56.486,57.799,56.417,57.171,740121,0
2015-12-03,57.36,58.393,56.585,57.121,620778,0
2015-12-04,57.739,58.942,57.39,58.423,438204,0
2015-12-07,58.176,58.403,56.664,57.291,712872,0
2015-12-08,56.723,57.271,56.575,56.972,343723,0
2015-12-09,56.704,57.41,55.868,55.998,495030,0
2015-12-10,56.188,57.47,55.719,56.872,454496,0
2015-12-11,56.008,56.407,54.357,55.004,638850,0
2015-12-14,54.974,55.5,54.417,55.412,583453,0
2015-12-15,55.432,56.615,55.432,55.839,460230,0
2015-12-16,56.308,56.535,55.223,55.888,333706,0
2015-12-17,56.208,56.882,54.945,55.124,485474,0
2015-12-18,55.094,55.392,54.228,54.417,1016509,0
2015-12-21,54.915,55.263,53.801,54.307,342759,0
2015-12-22,54.735,55.352,54.119,55.213,465401,0
2015-12-23,55.471,57.49,55.263,57.022,465460,0
2015-12-24,56.634,56.758,55.054,55.868,327156,0
2015-12-28,55.62,56.793,55.293,56.793,367837,0
2015-12-29,57.052,57.43,56.357,57.002,329944,0
2015-12-30,57.081,57.191,56.397,56.456,336678,0
2015-12-31,56.078,57.081,55.53,55.928,884836,0
2016-01-04,55.303,55.303,53.434,54.099,876187,0
2016-01-05,54.367,55.044,53.96,54.705,380269,0
2016-01-06,53.93,55.352,53.502,54.665,462966,0
2016-01-07,53.552,54,53.125,53.651,575253,0
2016-01-08,54.02,54.189,53.025,53.275,929375,0
2016-01-11,53.482,53.542,52.598,53.135,272143,0
2016-01-12,53.552,54.427,53.319,54.179,433813,0
2016-01-13,54.665,54.665,51.765,51.922,338244,0
2016-01-14,52.241,53.741,51.504,53.255,432533,0
2016-01-15,51.782,52.598,51.018,52.121,382940,0
2016-01-19,52.588,53.185,51.842,52.329,542701,0
2016-01-20,51.324,53.552,50.042,52.956,622732,0
2016-01-21,52.936,53.175,52.021,52.151,484680,0
2016-01-22,52.876,53.472,52.469,53.275,333865,0
2016-01-25,52.876,53.582,51.703,51.832,294223,0
2016-01-26,51.961,52.568,51.693,52.299,607950,0
2016-01-27,52.031,52.419,51.028,51.264,276535,0
2016-01-28,51.991,52.459,51.225,51.683,316457,0
2016-01-29,51.912,53.105,51.713,53.065,873059,0
2016-02-01,53.602,54.795,53.065,53.424,1007564,0
2016-02-02,52.736,53.185,51.792,52.081,607814,0
2016-02-03,52.618,52.806,50.848,52.151,813229,0
2016-02-04,51.504,51.516,49.735,50.122,1092456,0
2016-02-05,49.516,50.212,46.434,46.652,1786494,0
2016-02-08,45.995,46.253,44.942,45.886,763423,0
2016-02-09,45.24,46.742,45.24,46.165,850064,0
2016-02-10,46.373,46.961,45.617,45.677,614197,0
2016-02-11,45.065,46.668,44.936,46.299,1143550,0
2016-02-12,46.469,47.365,45.945,47.265,352183,0
2016-02-16,47.732,48.151,46.777,47.563,427646,0
2016-02-17,47.992,48.021,46.817,47.265,580586,0
2016-02-18,47.395,47.549,46.419,46.459,521630,0
2016-02-19,46.569,47.842,46.154,47.812,419051,0
2016-02-22,48.361,48.667,47.553,47.722,310698,0
2016-02-23,47.375,47.513,46.757,46.977,321304,0
2016-02-24,46.609,48.061,46.12,48.021,372768,0
2016-02-25,48.021,48.276,47.444,48.251,280277,0
2016-02-26,48.49,49.076,48.096,48.628,363372,0
2016-02-29,48.618,49.515,48.51,48.936,507145,0
2016-03-01,49.166,50.321,48.618,50.091,505763,0
2016-03-02,49.971,50.978,49.814,50.958,474828,0
2016-03-03,50.868,51.127,49.921,50.271,1042767,0
2016-03-04,50.261,51.245,49.265,51.167,499226,0
2016-03-07,50.808,51.724,50.808,51.545,410369,0
2016-03-08,52.351,53.585,52.142,52.222,752573,0
2016-03-09,52.351,52.351,51.455,51.724,462226,0
2016-03-10,52.192,52.192,50.331,50.968,412453,0
2016-03-11,51.355,52.162,51.038,51.962,284948,0
2016-03-14,51.763,52.296,51.575,51.992,213688,0
2016-03-15,51.694,52.022,51.295,51.435,351449,0
2016-03-16,51.177,51.475,50.898,51.167,301446,0
2016-03-17,51.117,51.157,49.465,50.211,596925,0
2016-03-18,50.569,51.335,50.251,51.127,754843,0
2016-03-21,50.878,51.565,50.823,51.325,257185,0
2016-03-22,50.838,51.008,50.241,50.271,277467,0
2016-03-23,50.311,50.311,49.654,49.754,379169,0
2016-03-24,49.595,50.47,49.206,49.981,258096,0
2016-03-28,50.031,50.48,49.086,50.141,248910,0
2016-03-29,50.011,52.6,49.881,52.58,462433,0
2016-03-30,52.728,52.798,51.654,52.242,330624,0
2016-03-31,52.361,52.718,52.072,52.391,249899,0
2016-04-01,52.212,52.798,51.942,52.658,225822,0
2016-04-04,52.838,52.838,51.684,51.823,243639,0
2016-04-05,51.585,52.172,51.239,51.913,428854,0
2016-04-06,51.893,52.461,50.838,51.743,426602,0
2016-04-07,51.235,51.275,47.573,47.652,1447379,0
2016-04-08,48.001,48.001,46.907,47.195,458844,0
2016-04-11,47.275,47.722,46.777,46.917,357505,0
2016-04-12,46.807,47.862,46.678,47.732,509568,0
2016-04-13,48.141,50.031,47.782,50.001,548229,0
2016-04-14,49.911,50.061,49.475,50.021,475543,0
2016-04-15,50.041,50.898,49.31,50.888,419885,0
2016-04-18,50.628,51.44,50.136,51.415,301205,0
2016-04-19,51.734,52.61,51.395,52.002,413211,0
2016-04-20,51.903,52.316,51.31,51.972,302988,0
2016-04-21,51.982,52.251,51.664,52.222,295751,0
2016-04-22,51.903,52.818,51.788,52.421,372973,0
2016-04-25,51.962,52.768,51.36,52.738,447771,0
2016-04-26,52.698,53.047,52.152,52.997,434461,0
2016-04-27,52.828,53.853,52.62,53.794,469322,0
2016-04-28,53.694,54.112,53.397,53.475,521915,0
2016-04-29,53.337,53.337,51.962,52.648,349314,0
2016-05-02,52.688,52.758,51.654,52.52,472168,0
2016-05-03,52.192,52.232,51.565,52.022,241327,0
2016-05-04,51.674,51.903,50.913,51.545,323686,0
2016-05-05,51.684,53.545,50.833,52.242,571185,0
2016-05-06,51.923,53.664,51.4,53.664,443253,0
2016-05-09,53.724,54.062,53.317,53.863,299581,0
2016-05-10,54.092,54.291,53.644,54.052,404325,0
2016-05-11,54.107,54.635,53.779,54.037,283350,0
2016-05-12,54.117,54.386,53.081,53.679,261063,0
2016-05-13,53.52,53.729,52.752,52.952,250274,0
2016-05-16,53.081,54.765,52.832,54.476,344596,0
2016-05-17,54.246,55.034,53.898,53.988,556929,0
2016-05-18,53.918,54.536,52.732,53.968,296265,0
2016-05-19,53.848,54.147,52.862,53.809,238984,0
2016-05-20,54.097,55.283,53.888,55.124,304959,0
2016-05-23,54.984,55.114,54.386,54.436,236664,0
2016-05-24,54.715,56.647,54.456,56.578,373679,0
2016-05-25,56.677,56.766,55.78,56.06,361132,0
2016-05-26,56.08,56.2,55.303,55.64,201753,0
2016-05-27,55.69,56.816,55.378,56.796,220617,0
2016-05-31,57.225,57.585,57.005,57.425,271747,0
2016-06-01,57.135,57.335,56.35,56.995,313796,0
2016-06-02,56.756,57.485,56.588,57.445,256542,0
2016-06-03,57.185,57.345,55.83,55.95,391861,0
2016-06-06,55.96,56.855,55.94,56.657,256129,0
2016-06-07,56.578,57.115,56.44,56.895,218587,0
2016-06-08,56.826,57.654,56.667,57.465,185176,0
2016-06-09,57.105,57.704,57.105,57.644,222247,0
2016-06-10,57.255,57.764,56.489,56.955,493329,0
2016-06-13,56.4,57.075,55.054,55.094,264956,0
2016-06-14,54.735,55.556,54.735,55.442,366813,0
2016-06-15,55.491,55.74,54.885,55.383,299347,0
2016-06-16,54.915,55.423,54.7,55.333,362331,0
2016-06-17,55.462,55.69,54.008,54.476,589510,0
2016-06-20,55.293,56.955,54.815,56.895,425748,0
2016-06-21,57.095,57.49,56.03,56.687,293937,0
2016-06-22,56.736,57.235,56.37,56.717,261504,0
2016-06-23,57.485,57.913,57.135,57.893,272174,0
2016-06-24,55.551,55.9,53.938,53.998,714444,0
2016-06-27,53.181,53.475,50.73,50.77,636099,0
2016-06-28,50.043,51.097,50.043,50.82,579522,0
2016-06-29,51.518,52.682,51.398,52.614,326718,0
2016-06-30,53.52,55.154,53.181,55.154,697950,0
2016-07-01,54.855,55.472,54.815,55.134,347395,0
2016-07-05,54.705,55.024,54.187,54.865,345376,0
2016-07-06,54.466,55.293,54.167,55.183,307433,0
2016-07-07,55.293,56.09,55.293,56.04,404790,0
2016-07-08,56.588,57.799,56.42,57.664,474144,0
2016-07-11,57.903,58.53,57.754,58.171,329444,0
2016-07-12,58.709,59.198,58.26,58.799,354382,0
2016-07-13,59.009,59.586,58.849,59.079,195528,0
2016-07-14,59.644,59.894,58.63,58.659,376531,0
2016-07-15,59.019,59.039,57.843,58.071,355401,0
2016-07-18,58.101,58.201,57.315,57.644,385815,0
2016-07-19,57.435,58.241,57.155,57.704,303098,0
2016-07-20,58.101,58.979,57.814,58.869,168767,0
2016-07-21,58.729,59.069,58.131,58.42,244121,0
2016-07-22,58.191,59.526,58.031,59.457,296919,0
2016-07-25,59.267,59.496,59.009,59.227,158835,0
2016-07-26,59.089,59.784,58.869,59.476,168821,0
2016-07-27,59.417,59.417,58.699,59.159,250035,0
2016-07-28,59.208,59.347,58.733,58.879,218268,0
2016-07-29,58.909,59.626,58.216,58.689,268187,0
2016-08-01,58.679,59.367,58.48,58.949,267418,0
2016-08-02,58.869,59.129,57.535,57.585,293857,0
2016-08-03,57.425,57.863,57.115,57.784,473456,0
2016-08-04,59.267,59.267,56.17,57.195,620237,0
2016-08-05,57.265,59.119,57.085,59.119,367437,0
2016-08-08,59.287,60.014,58.839,59.516,324141,0
2016-08-09,59.467,60.174,59.387,59.576,250602,0
2016-08-10,59.516,59.954,59.252,59.824,205788,0
2016-08-11,59.959,60.429,58.584,59.571,281655,0
2016-08-12,59.392,59.649,59.173,59.531,218269,0
2016-08-15,59.471,60.059,59.471,59.949,210682,0
2016-08-16,59.849,59.889,58.873,58.893,246441,0
2016-08-17,58.863,59.003,57.817,58.833,235386,0
2016-08-18,58.743,58.808,58.215,58.643,252214,0
2016-08-19,61.485,61.485,58.085,58.374,207388,0
2016-08-22,58.035,58.564,57.368,58.075,174667,0
2016-08-23,58.264,59.053,58.105,58.713,206589,0
2016-08-24,58.484,58.813,58.055,58.294,163863,0
2016-08-25,58.135,58.833,57.966,58.673,195738,0
2016-08-26,58.963,59.471,57.696,58.254,169810,0
2016-08-29,58.344,58.833,58.095,58.244,145907,0
2016-08-30,58.244,58.953,58.205,58.913,141630,0
2016-08-31,58.733,58.983,58.364,58.634,272627,0
2016-09-01,58.504,59.163,58.075,58.165,292612,0
2016-09-02,58.634,58.898,58.215,58.634,336956,0
2016-09-06,58.853,58.853,58.205,58.604,191372,0
2016-09-07,58.414,59.322,58.284,59.063,382985,0
2016-09-08,59.033,59.083,58.444,58.873,226893,0
2016-09-09,58.095,58.813,57.877,57.887,435701,0
2016-09-12,57.328,58.624,57.328,58.574,277255,0
2016-09-13,58.085,58.394,56.631,56.829,278005,0
2016-09-14,56.779,57.268,56.017,56.132,217525,0
2016-09-15,56.212,56.67,55.982,56.491,199102,0
2016-09-16,56.062,56.092,55.115,55.573,597714,0
2016-09-19,55.882,56.729,55.692,56.521,243992,0
2016-09-20,56.481,56.863,56.192,56.402,170753,0
2016-09-21,56.809,57.338,56.162,56.819,242987,0
2016-09-22,57.388,57.897,56.819,57.847,285897,0
2016-09-23,57.837,58.165,57.328,57.358,173092,0
2016-09-26,56.819,57.038,56.202,56.292,235740,0
2016-09-27,56.162,56.878,55.852,56.272,243751,0
2016-09-28,56.322,56.769,55.992,56.749,181764,0
2016-09-29,56.591,56.748,55.454,55.772,242264,0
2016-09-30,56.052,56.918,55.717,56.382,287387,0
2016-10-03,56.142,56.372,55.642,55.882,282924,0
2016-10-04,55.852,55.972,54.407,54.537,432313,0
2016-10-05,54.766,56.152,54.636,55.405,455785,0
2016-10-06,55.205,55.205,54.676,54.926,284310,0
2016-10-07,54.786,55.085,54.058,54.427,469919,0
2016-10-10,54.826,56.529,54.826,55.962,399180,0
2016-10-11,55.692,56.102,54.746,54.936,329583,0
2016-10-12,54.936,55.454,54.786,55.175,176241,0
2016-10-13,54.567,54.985,54.327,54.487,195773,0
2016-10-14,54.557,54.965,54.267,54.407,209516,0
2016-10-17,54.467,54.736,53.799,53.809,161663,0
2016-10-18,54.896,55.265,53.754,54.009,262238,0
2016-10-19,54.009,54.218,53.719,53.729,190490,0
2016-10-20,53.61,53.709,52.434,53.031,400568,0
2016-10-21,52.574,53.769,52.524,53.749,291419,0
2016-10-24,54.447,54.447,53.719,54.357,258095,0
2016-10-25,54.218,54.517,53.864,54.497,330200,0
2016-10-26,53.909,54.327,53.101,53.381,359384,0
2016-10-27,53.55,53.899,52.444,52.812,320045,0
2016-10-28,52.902,53.111,51.855,52.004,386454,0
2016-10-31,51.935,52.264,51.158,51.895,452159,0
2016-11-01,52.084,52.084,50.888,50.928,609447,0
2016-11-02,50.848,51.915,50.848,51.158,287868,0
2016-11-03,51.257,51.686,51.198,51.317,197394,0
2016-11-04,51.467,52.862,51.467,52.354,399003,0
2016-11-07,53.6,53.789,52.752,53.739,507543,0
2016-11-08,53.57,54.856,53.47,54.307,337998,0
2016-11-09,52.134,52.554,43.552,45.107,2533746,0
2016-11-10,47.506,50.351,46.659,49.013,2721116,0
2016-11-11,48.814,52.206,48.754,51.907,1216245,0
2016-11-14,52.356,54.311,52.356,54.261,883304,0
2016-11-15,54.261,54.601,52.885,53.773,687603,0
2016-11-16,53.723,54.411,53.294,54.271,374606,0
2016-11-17,54.351,55.16,53.923,54.951,482493,0
2016-11-18,55.17,55.918,54.761,55.14,392881,0
2016-11-21,55.469,56.088,54.98,56.088,371201,0
2016-11-22,56.448,57.245,55.873,57.215,509516,0
2016-11-23,56.955,57.375,56.487,57.335,285872,0
2016-11-25,56.935,57.535,56.517,57.205,168759,0
2016-11-28,57.015,57.115,56.188,56.776,301645,0
2016-11-29,56.388,56.746,55.758,56.138,633516,0
2016-11-30,56.378,56.487,55.15,55.17,454674,0
2016-12-01,55.42,55.623,53.833,54.132,542968,0
2016-12-02,53.983,54.341,53.633,53.713,342485,0
2016-12-05,54.162,54.441,53.673,53.863,385467,0
2016-12-06,54.112,54.401,53.563,53.993,607690,0
2016-12-07,54.162,54.531,53.883,54.461,528276,0
2016-12-08,54.641,55.01,54.042,54.461,716700,0
2016-12-09,54.471,55.25,54.471,54.99,412094,0
2016-12-12,54.99,54.99,53.803,54.023,761544,0
2016-12-13,54.411,55.24,54.032,54.431,439176,0
2016-12-14,54.451,54.611,53.693,53.873,356673,0
2016-12-15,53.953,55.14,53.863,54.641,399528,0
2016-12-16,54.871,55.14,54.431,54.541,873580,0
2016-12-19,54.501,55.34,54.291,54.881,372819,0
2016-12-20,55.13,56.008,54.881,55.998,386812,0
2016-12-21,55.518,55.868,55.13,55.33,297078,0
2016-12-22,55.22,55.22,53.603,53.993,404462,0
2016-12-23,54.192,54.871,54.192,54.831,183771,0
2016-12-27,54.731,55.813,54.731,55.459,286620,0
2016-12-28,55.638,55.638,54.97,55.14,237859,0
2016-12-29,55.33,55.688,55.12,55.439,157081,0
2016-12-30,55.598,55.828,55.22,55.668,423469,0
2017-01-03,56.138,56.288,55.13,55.34,325493,0
2017-01-04,55.758,56.697,55.668,56.368,343671,0
2017-01-05,56.118,56.707,55.928,56.597,282404,0
2017-01-06,56.726,57.125,56.497,56.746,282915,0
2017-01-09,56.855,57.195,56.238,56.885,375568,0
2017-01-10,56.617,57.275,56.378,56.677,335982,0
2017-01-11,56.477,57.105,56.477,57.105,280008,0
2017-01-12,56.855,57.535,56.726,57.495,360026,0
2017-01-13,57.745,58.422,57.675,58.372,251193,0
2017-01-17,56.875,57.345,55.888,57.305,366700,0
2017-01-18,57.405,57.535,56.816,57.055,324493,0
2017-01-19,56.816,57.245,55.888,56.168,210417,0
2017-01-20,56.158,56.975,56.158,56.955,343069,0
2017-01-23,56.905,56.985,56.198,56.477,202886,0
2017-01-24,56.637,57.135,56.273,56.328,412033,0
2017-01-25,56.557,57.225,56.557,57.015,303716,0
2017-01-26,56.985,57.045,55.958,56.318,235639,0
2017-01-27,56.487,56.557,55.808,55.938,230493,0
2017-01-30,55.958,55.958,54.896,55.28,506021,0
2017-01-31,55.06,55.23,54.791,55.02,491902,0
2017-02-01,55.32,55.578,54.521,54.711,418691,0
2017-02-02,54.591,55.608,54.561,55.18,319477,0
2017-02-03,55.598,56.448,55.553,56.048,334915,0
2017-02-06,55.698,56.467,55.14,55.28,210233,0
2017-02-07,55.11,55.395,54.661,54.691,357765,0
2017-02-08,54.341,55.578,53.883,54.581,717271,0
2017-02-09,52.885,56.796,51.628,55.608,1168606,0
2017-02-10,55.938,56.158,55.06,56.098,460465,0
2017-02-13,56.333,57.98,56.333,57.951,547920,0
2017-02-14,58.08,59.159,58.02,59.099,556083,0
2017-02-15,58.919,59.419,58.839,59.259,384810,0
2017-02-16,59.319,59.598,58.359,58.859,367285,0
2017-02-17,58.859,58.999,58.379,58.649,364063,0
2017-02-21,58.519,59.927,58.519,59.917,588139,0
2017-02-22,59.907,60.217,59.608,60.117,350368,0
2017-02-23,60.487,60.487,59.657,60.157,262287,0
2017-02-24,59.837,60.237,59.697,60.227,204687,0
2017-02-27,59.907,60.652,59.907,60.527,318157,0
2017-02-28,60.297,60.497,59.429,59.588,384566,0
2017-03-01,60.197,61.175,60.127,61.065,411544,0
2017-03-02,60.757,61.235,60.487,61.195,378694,0
2017-03-03,61.235,61.375,60.397,60.996,330971,0
2017-03-06,60.517,60.667,60.092,60.457,369375,0
2017-03-07,60.217,60.817,59.867,60.707,642471,0
2017-03-08,60.787,61.315,60.357,60.687,335667,0
2017-03-09,60.667,60.667,59.862,60.177,303918,0
2017-03-10,60.277,60.807,60.127,60.497,330158,0
2017-03-13,60.467,61.175,60.347,61.165,374336,0
2017-03-14,60.917,61.405,60.602,61.245,301367,0
2017-03-15,61.345,62.095,61.225,61.775,414507,0
2017-03-16,61.925,62.015,61.555,61.735,236219,0
2017-03-17,61.415,62.265,61.395,62.135,892947,0
2017-03-20,61.875,61.895,61.215,61.465,399750,0
2017-03-21,61.795,61.875,60.337,60.437,431339,0
2017-03-22,60.577,61.065,60.197,61.065,338849,0
2017-03-23,60.887,61.465,60.367,61.255,251026,0
2017-03-24,61.285,62.035,61.245,61.865,524291,0
2017-03-27,61.105,61.675,60.397,61.485,411750,0
2017-03-28,61.405,62.105,61.215,61.965,433668,0
2017-03-29,61.895,62.513,61.795,62.345,340743,0
2017-03-30,62.315,62.693,62.085,62.265,282389,0
2017-03-31,62.315,62.603,61.925,62.115,685760,0
2017-04-03,62.255,62.335,61.345,61.825,332719,0
2017-04-04,61.685,62.285,61.535,61.915,412027,0
2017-04-05,62.245,62.501,61.305,61.395,293613,0
2017-04-06,61.445,61.748,60.957,61.565,358965,0
2017-04-07,58.959,60.847,57.041,57.341,1168755,0
2017-04-10,57.351,58.259,57.321,57.721,452794,0
2017-04-11,57.531,58.819,57.531,58.729,430506,0
2017-04-12,58.569,59.129,57.621,58.24,366741,0
2017-04-13,58.04,58.469,57.521,57.541,201534,0
2017-04-17,57.831,58.479,57.731,58.429,213647,0
2017-04-18,58.339,58.819,57.931,58.709,281467,0
2017-04-19,58.899,59.787,58.699,59.737,404262,0
2017-04-20,60.007,60.187,59.349,60.007,431172,0
2017-04-21,59.827,60.647,59.767,60.307,340512,0
2017-04-24,61.255,61.295,60.687,61.215,412751,0
2017-04-25,61.555,61.955,61.485,61.495,432928,0
2017-04-26,61.545,62.145,61.385,61.695,326197,0
2017-04-27,61.925,62.335,61.725,61.845,279975,0
2017-04-28,62.035,62.035,60.847,60.907,378942,0
2017-05-01,60.917,61.445,60.782,61.135,469478,0
2017-05-02,61.036,61.175,60.587,60.757,380846,0
2017-05-03,60.467,60.807,59.558,59.608,574797,0
2017-05-04,62.913,64.161,61.165,61.305,1260927,0
2017-05-05,59.508,60.807,58.349,60.707,664622,0
2017-05-08,60.767,61.675,60.737,61.635,548790,0
2017-05-09,61.705,63.513,61.705,63.463,794124,0
2017-05-10,63.213,63.603,62.743,63.153,377077,0
2017-05-11,62.928,63.458,62.249,63.428,359919,0
2017-05-12,63.098,63.468,62.608,63.398,485790,0
2017-05-15,63.528,64.137,63.448,63.608,259426,0
2017-05-16,63.668,63.958,63.148,63.748,356456,0
2017-05-17,62.738,63.188,62.299,62.329,425628,0
2017-05-18,62.089,62.768,61.349,62.459,580112,0
2017-05-19,62.478,63.118,62.478,62.618,278050,0
2017-05-22,62.628,63.243,62.628,63.168,346852,0
2017-05-23,63.238,63.318,62.478,63.198,369264,0
2017-05-24,63.208,63.808,62.979,63.658,208855,0
2017-05-25,62.858,62.858,61.289,62.339,676410,0
2017-05-26,62.349,62.708,62.119,62.359,255382,0
2017-05-30,62.189,62.389,61.829,61.839,302313,0
2017-05-31,62.099,62.099,61.249,62.039,410514,0
2017-06-01,62.269,62.518,62.059,62.319,632344,0
2017-06-02,62.658,64.177,62.658,63.588,580108,0
2017-06-05,63.618,63.713,63.048,63.088,296500,0
2017-06-06,62.658,63.278,62.44,62.578,413485,0
2017-06-07,62.718,62.898,62.169,62.588,386377,0
2017-06-08,62.658,63.568,62.369,63.548,322704,0
2017-06-09,63.658,64.237,63.298,63.838,462844,0
2017-06-12,63.758,64.127,63.128,64.027,344714,0
2017-06-13,64.387,64.717,63.918,64.197,286983,0
2017-06-14,64.447,64.927,63.878,64.217,223066,0
2017-06-15,63.618,64.347,63.408,64.337,169669,0
2017-06-16,63.288,63.848,63.029,63.718,664177,0
2017-06-19,64.027,64.667,63.928,64.287,404945,0
2017-06-20,64.217,64.307,63.428,63.488,210488,0
2017-06-21,63.568,63.678,63.078,63.148,238625,0
2017-06-22,63.238,63.538,62.718,63.058,327476,0
2017-06-23,63.108,63.518,62.808,63.108,576257,0
2017-06-26,63.288,63.658,63.038,63.078,282228,0
2017-06-27,63.168,63.228,62.578,62.618,339770,0
2017-06-28,63.048,63.828,62.748,63.378,219728,0
2017-06-29,63.328,63.358,62.056,62.748,222941,0
2017-06-30,62.958,63.188,62.478,62.588,173065,0
2017-07-03,62.698,63.038,62.369,62.488,99868,0
2017-07-05,62.478,62.538,62.109,62.129,239584,0
2017-07-06,61.959,61.999,60.79,60.89,369841,0
2017-07-07,60.96,61.759,60.82,61.599,415272,0
2017-07-10,61.589,61.679,61.079,61.269,247511,0
2017-07-11,61.379,62.089,60.97,61.959,361836,0
2017-07-12,62.319,62.788,61.559,61.659,251517,0
2017-07-13,61.609,61.609,60.32,60.33,547533,0
2017-07-14,60.42,60.63,59.95,60.19,842381,0
2017-07-17,60.18,60.23,59.111,59.211,466857,0
2017-07-18,59.211,59.243,58.541,58.961,562346,0
2017-07-19,59.131,60.67,59.115,60.57,404311,0
2017-07-20,60.72,60.8,60.351,60.51,195153,0
2017-07-21,60.92,61.004,60.2,60.49,283195,0
2017-07-24,60.52,60.63,60.18,60.48,274521,0
2017-07-25,60.76,61.699,60.45,61.519,561384,0
2017-07-26,61.529,61.779,61.119,61.409,223384,0
2017-07-27,61.559,61.559,59.89,60.22,609311,0
2017-07-28,60.01,60.62,59.88,60.37,219656,0
2017-07-31,60.55,60.59,59.66,60.32,338805,0
2017-08-01,60.73,61.009,60.1,61.009,349469,0
2017-08-02,61.099,61.166,59.51,59.67,506066,0
2017-08-03,60.65,62.159,58.711,60.92,777881,0
2017-08-04,61.239,62.918,60.72,61.019,648519,0
2017-08-07,60.989,61.689,60.55,61.459,453185,0
2017-08-08,61.459,62.319,60.81,60.86,408047,0
2017-08-09,60.51,60.7,59.99,60.19,251253,0
2017-08-10,60,60.48,59.433,60.22,358540,0
2017-08-11,60.25,60.88,60.15,60.83,310118,0
2017-08-14,61.3,61.47,60.74,61.25,209089,0
2017-08-15,61.25,61.25,60.43,60.44,274858,0
2017-08-16,60.44,60.8201,59.89,60.45,438642,0
2017-08-17,60.32,60.49,59.335,59.35,341607,0
2017-08-18,58.89,59.56,58.89,59.3,301822,0
2017-08-21,59.3,59.67,59.105,59.38,286792,0
2017-08-22,59.57,59.98,59.45,59.9,267437,0
2017-08-23,59.59,59.83,59.4,59.73,186310,0
2017-08-24,59.99,60.12,59.575,59.87,204905,0
2017-08-25,60.1,60.28,59.32,59.36,304720,0
2017-08-28,59.63,59.88,59.34,59.81,226406,0
2017-08-29,59.46,59.885,59.36,59.57,216571,0
2017-08-30,59.65,59.96,59.4,59.82,290164,0
2017-08-31,59.98,61.07,59.98,60.78,255518,0
2017-09-01,60.78,60.9,59.71,60.39,284457,0
2017-09-05,60.15,60.75,59.83,60.28,301292,0
2017-09-06,60.45,60.92,59.77,60.69,414468,0
2017-09-07,60.74,61.28,60.1628,60.96,300061,0
2017-09-08,60.84,60.91,60.145,60.62,396017,0
2017-09-11,60.94,63.17,60.94,62.77,496872,0
2017-09-12,62.94,63.51,62.55,63.51,255180,0
2017-09-13,63.45,63.86,63.09,63.37,297530,0
2017-09-14,63.34,63.49,62.75,62.89,263194,0
2017-09-15,62.97,63.615,62.71,63.58,518900,0
2017-09-18,63.69,63.87,62.82,63.29,283195,0
2017-09-19,63.47,63.74,62.77,62.81,252904,0
2017-09-20,62.75,63.33,62.6,63.28,214094,0
2017-09-21,63.39,63.76,63.12,63.59,200997,0
2017-09-22,63.46,64.5,63.46,64.37,214476,0
2017-09-25,64.17,64.48,63.7,64.39,180484,0
2017-09-26,64.63,65.11,64.35,64.41,275140,0
2017-09-27,64.82,65.37,64.37,65.06,379324,0
2017-09-28,64.99,64.99,64.25,64.36,278722,0
2017-09-29,64.34,64.76,64.31,64.5,298345,0
2017-10-02,63.46,65.52,63.46,65.42,312179,0
2017-10-03,65.43,65.87,65.13,65.61,284549,0
2017-10-04,65.53,65.84,65.14,65.28,179463,0
2017-10-05,65.28,65.62,65.0901,65.59,222369,0
2017-10-06,65.44,65.87,65.23,65.61,170219,0
2017-10-09,65.37,65.49,65.16,65.35,194073,0
2017-10-10,65.67,66.38,65.44,65.77,232777,0
2017-10-11,65.77,66.14,65.09,65.37,224164,0
2017-10-12,65.4,65.78,65.16,65.27,195151,0
2017-10-13,65.52,65.66,65.2108,65.25,217190,0
2017-10-16,65.32,65.56,64.9,65.09,262127,0
2017-10-17,65.1,65.39,64.68,64.79,151442,0
2017-10-18,65.2,65.75,64.94,65.34,288229,0
2017-10-19,65.21,65.33,64.6,65.32,161476,0
2017-10-20,65.94,66.37,65.175,66.36,179852,0
2017-10-23,66.45,66.5,66.19,66.22,162216,0
2017-10-24,66.41,66.63,66.23,66.5,172306,0
2017-10-25,66.5,66.65,65.89,65.93,285121,0
2017-10-26,66.02,66.46,65.78,65.82,246193,0
2017-10-27,65.94,66.3,65.38,65.88,261613,0
2017-10-30,65.6,65.61,64.73,65.01,277019,0
2017-10-31,65.41,66.54,65.22,66.43,313946,0
2017-11-01,66.8,66.96,65.44,65.88,270824,0
2017-11-02,65.63,65.84,65.29,65.44,198252,0
2017-11-03,65.48,65.78,64.53,65.01,290157,0
2017-11-06,64.85,65.18,64.42,64.78,240898,0
2017-11-07,64.89,65.28,64.75,65.28,334890,0
2017-11-08,65.12,66.31,64.3795,66.1,708953,0
2017-11-09,65.18,66.21,63.57,63.62,354287,0
2017-11-10,63.11,63.72,62.52,63.09,427658,0
