Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.6738,7.726,7.6536,7.685,190438,0
2005-02-28,7.6714,7.8679,7.6714,7.7776,237053,0
2005-03-01,7.7372,7.7974,7.6987,7.7304,347424,0
2005-03-02,7.6873,7.7886,7.6873,7.7215,93230,0
2005-03-03,7.7549,7.7549,7.6643,7.6895,346199,0
2005-03-04,7.669,7.8991,7.669,7.8385,146637,0
2005-03-07,7.782,7.8563,7.7776,7.7795,118420,0
2005-03-08,7.759,7.7954,7.726,7.766,225224,0
2005-03-09,7.7215,7.7999,7.6668,7.7101,264383,0
2005-03-10,7.7101,7.7753,7.7101,7.7549,180965,0
2005-03-11,7.7121,7.7549,7.6895,7.7215,154130,0
2005-03-14,7.6873,7.7347,7.6873,7.7347,238351,0
2005-03-15,7.7549,7.8226,7.7323,7.7323,140548,0
2005-03-16,7.7215,7.7394,7.6643,7.669,221168,0
2005-03-17,7.6987,7.7394,7.642,7.6603,124731,0
2005-03-18,7.7753,7.7753,7.6089,7.6241,243702,0
2005-03-21,7.6106,7.6172,7.5519,7.6172,200328,0
2005-03-22,7.586,7.719,7.586,7.5975,154591,0
2005-03-23,7.5975,7.5975,7.3941,7.3941,949144,0
2005-03-24,7.3964,7.4392,7.3556,7.4145,304289,0
2005-03-28,7.376,7.3964,7.2794,7.3084,275325,0
2005-03-29,7.2705,7.2814,7.0675,7.0876,359732,0
2005-03-30,7.056,7.1506,7.0242,7.1104,371374,0
2005-03-31,7.1664,7.2314,7.1009,7.1574,535852,0
2005-04-01,7.2296,7.2794,6.9883,7.0448,163124,0
2005-04-04,7.0448,7.0628,6.9322,7.0404,353363,0
2005-04-05,6.9883,7.108,6.9569,7.0876,505817,0
2005-04-06,7.056,7.2362,7.056,7.153,168690,0
2005-04-07,7.2134,7.3248,7.1777,7.1941,346215,0
2005-04-08,7.2225,7.2658,7.1235,7.1373,209353,0
2005-04-11,7.1009,7.153,7.0966,7.1351,275094,0
2005-04-12,7.108,7.2071,6.9951,7.1825,468023,0
2005-04-13,7.2134,7.3084,7.2115,7.2977,414845,0
2005-04-14,7.2905,7.3266,7.0382,7.1418,303308,0
2005-04-15,7.1941,7.2296,7.0519,7.0805,258301,0
2005-04-18,7.0762,7.2362,7.0762,7.1598,453019,0
2005-04-19,7.2272,7.2272,7.0291,7.203,271141,0
2005-04-20,7.2386,7.2386,7.0876,7.1555,376604,0
2005-04-21,7.2134,7.2339,7.1188,7.2339,271925,0
2005-04-22,7.2115,7.2134,7.0876,7.1688,456190,0
2005-04-25,7.225,7.225,7.1212,7.2134,203482,0
2005-04-26,7.1056,7.1464,7.0242,7.1009,282982,0
2005-04-27,7.0675,7.1983,6.9951,7.1373,287858,0
2005-04-28,7.1188,7.1188,7.0314,7.0609,239129,0
2005-04-29,6.9951,7.0628,6.952,6.9815,311415,0
2005-05-02,6.9791,6.9883,6.8599,6.984,187311,0
2005-05-03,6.896,6.9883,6.6882,6.952,276479,0
2005-05-04,6.952,7.1212,6.9302,7.0224,194703,0
2005-05-05,6.9971,7.1009,6.952,7.1009,107796,0
2005-05-06,7.1235,7.1328,7.0085,7.1328,123516,0
2005-05-09,7.1235,7.3897,7.0787,7.3693,270956,0
2005-05-10,7.3313,7.4372,7.2339,7.3941,476055,0
2005-05-11,7.3921,7.4531,7.3579,7.3897,134943,0
2005-05-12,7.4169,7.4372,7.376,7.3987,340431,0
2005-05-13,7.376,7.3964,7.225,7.2814,235429,0
2005-05-16,7.2634,7.3313,7.2096,7.3313,285315,0
2005-05-17,7.3379,7.3556,7.1168,7.3556,242513,0
2005-05-18,7.3556,7.3736,7.3132,7.3427,147236,0
2005-05-19,7.3964,7.3987,7.3248,7.3827,155957,0
2005-05-20,7.3603,7.3827,7.2886,7.3625,86124,0
2005-05-23,7.3897,7.3964,7.306,7.306,267037,0
2005-05-24,7.2837,7.3379,7.1664,7.2362,249041,0
2005-05-25,7.1983,7.2362,7.0787,7.1849,155273,0
2005-05-26,7.1574,7.259,7.1574,7.205,60492,0
2005-05-27,7.1825,7.225,7.1688,7.1849,316029,0
2005-05-31,7.1802,7.2115,7.1284,7.1284,242998,0
2005-06-01,7.108,7.1802,7.07,7.1464,271038,0
2005-06-02,7.1212,7.1664,7.1123,7.1328,242126,0
2005-06-03,7.1009,7.1574,7.1009,7.1373,116823,0
2005-06-06,7.1373,7.1574,7.0941,7.153,82062,0
2005-06-07,7.1056,7.2705,7.1056,7.2134,488445,0
2005-06-08,7.2544,7.2544,7.126,7.1555,280485,0
2005-06-09,7.1892,7.2134,7.065,7.1777,369345,0
2005-06-10,7.1849,7.1849,7.0876,7.1284,48307,0
2005-06-13,7.1555,7.2115,7.0762,7.1393,56032,0
2005-06-14,7.1555,7.1713,7.0828,7.1713,95573,0
2005-06-15,7.1917,7.2005,7.0267,7.0628,230146,0
2005-06-16,7.0337,7.0989,6.9883,7.0585,134034,0
2005-06-17,7.1032,7.1506,7.02,7.1056,651607,0
2005-06-20,7.0762,7.0989,6.9906,7.0044,287734,0
2005-06-21,6.9883,7.0539,6.9683,7.0314,253005,0
2005-06-22,7.07,7.1284,7.0585,7.1284,102345,0
2005-06-23,7.0448,7.0941,6.8916,6.952,238838,0
2005-06-24,6.905,7.1574,6.905,7.1032,371983,0
2005-06-27,7.1009,7.1351,7.0448,7.0762,202618,0
2005-06-28,7.0966,7.4077,7.0539,7.3987,191881,0
2005-06-29,7.3808,7.4553,7.3668,7.3785,135962,0
2005-06-30,7.4282,7.4488,7.3736,7.4031,108481,0
2005-07-01,7.4212,7.5901,7.4121,7.4687,231792,0
2005-07-05,7.4737,7.7753,7.4737,7.7703,404689,0
2005-07-06,7.7954,7.7999,7.5994,7.6106,214604,0
2005-07-07,7.5747,7.6714,7.5003,7.5567,127116,0
2005-07-08,7.5631,7.766,7.4953,7.7412,213555,0
2005-07-11,7.7703,7.9669,7.7235,7.9329,342457,0
2005-07-12,7.8923,7.8923,7.6895,7.7215,380589,0
2005-07-13,7.726,7.7549,7.48,7.4953,758136,0
2005-07-14,7.5452,7.5452,7.2995,7.3603,477042,0
2005-07-15,7.2977,7.4818,7.2953,7.3603,336138,0
2005-07-18,7.3379,7.4347,7.3041,7.4188,192968,0
2005-07-19,7.3941,7.5519,7.3266,7.484,274951,0
2005-07-20,7.4507,7.6643,7.4055,7.6643,204077,0
2005-07-21,7.6309,7.6643,7.4978,7.5204,185776,0
2005-07-22,7.5336,7.6643,7.5179,7.642,218704,0
2005-07-25,7.6963,7.719,7.586,7.6309,173998,0
2005-07-26,7.669,7.766,7.5567,7.7077,150763,0
2005-07-27,7.6643,7.7437,7.6643,7.7101,68145,0
2005-07-28,7.7281,7.7886,7.6758,7.7215,154885,0
2005-07-29,7.7637,7.7753,7.5067,7.5452,286565,0
2005-08-01,7.5588,7.6487,7.5112,7.6089,149346,0
2005-08-02,7.6556,7.6556,7.5611,7.5975,357029,0
2005-08-03,7.5588,7.5794,7.4777,7.5003,97100,0
2005-08-04,7.536,7.6216,7.4531,7.5273,212447,0
2005-08-05,7.5747,7.5836,7.505,7.5679,216948,0
2005-08-08,7.55,7.6241,7.484,7.4909,170449,0
2005-08-09,7.4953,7.5951,7.457,7.5179,195238,0
2005-08-10,7.5298,7.5427,7.4818,7.4909,244412,0
2005-08-11,7.4777,7.6625,7.4593,7.6129,100638,0
2005-08-12,7.5747,7.5794,7.3379,7.4121,108014,0
2005-08-15,7.3668,7.5137,7.3354,7.5137,85568,0
2005-08-16,7.4737,7.7437,7.3987,7.5137,348320,0
2005-08-17,7.4859,7.5679,7.4859,7.4859,162112,0
2005-08-18,7.4884,7.6309,7.48,7.4978,171789,0
2005-08-19,7.4978,7.5003,7.4169,7.4372,72545,0
2005-08-22,7.4145,7.6018,7.4101,7.5994,107029,0
2005-08-23,7.642,7.6556,7.5407,7.6216,93614,0
2005-08-24,7.6333,7.6512,7.4978,7.5314,58352,0
2005-08-25,7.5249,7.5336,7.4055,7.4953,97139,0
2005-08-26,7.4737,7.5475,7.4212,7.48,382850,0
2005-08-29,7.4777,7.5747,7.4392,7.5703,323253,0
2005-08-30,7.586,7.586,7.4712,7.5112,76190,0
2005-08-31,7.5112,7.5567,7.4953,7.5179,327943,0
2005-09-01,7.5067,7.586,7.5067,7.577,108412,0
2005-09-02,7.5631,7.5901,7.55,7.5901,107305,0
2005-09-06,7.5544,7.7549,7.5544,7.7009,137874,0
2005-09-07,7.6643,7.9174,7.6643,7.8632,364533,0
2005-09-08,7.8268,7.9238,7.7999,7.9238,152291,0
2005-09-09,7.9827,8.0498,7.8991,7.9757,279151,0
2005-09-12,7.9576,8.0009,7.7614,7.8701,465889,0
2005-09-13,7.8226,7.8226,7.766,7.7776,175633,0
2005-09-14,7.7795,7.8226,7.6309,7.6536,358341,0
2005-09-15,7.6987,7.6987,7.5027,7.5298,245856,0
2005-09-16,7.5901,7.6241,7.5137,7.6241,428425,0
2005-09-19,7.6042,7.6148,7.5003,7.5314,127682,0
2005-09-20,7.5314,7.5994,7.306,7.4392,288935,0
2005-09-21,7.3941,7.4392,7.3289,7.3603,203684,0
2005-09-22,7.3514,7.5611,7.3313,7.5137,313468,0
2005-09-23,7.4737,7.6556,7.4392,7.5814,119512,0
2005-09-26,7.6556,7.7281,7.6018,7.6625,195978,0
2005-09-27,7.6625,7.6643,7.5427,7.6284,157151,0
2005-09-28,7.5994,7.6512,7.4737,7.5814,143540,0
2005-09-29,7.5519,7.7462,7.5179,7.7323,249062,0
2005-09-30,7.6873,7.845,7.6192,7.7394,305618,0
2005-10-03,7.7281,7.8067,7.7166,7.7637,195780,0
2005-10-04,7.7215,7.8342,7.6192,7.6355,194338,0
2005-10-05,7.6172,7.6333,7.302,7.302,303210,0
2005-10-06,7.2995,7.3718,7.2724,7.306,130449,0
2005-10-07,7.3041,7.3556,7.2477,7.3313,266067,0
2005-10-10,7.3693,7.385,7.2794,7.3556,136347,0
2005-10-11,7.4121,7.4507,7.3379,7.385,157286,0
2005-10-12,7.3964,7.3964,7.2134,7.3289,215573,0
2005-10-13,7.2928,7.3827,7.2477,7.3266,395069,0
2005-10-14,7.3625,7.5679,7.3625,7.505,452803,0
2005-10-17,7.505,7.5475,7.4392,7.4978,199747,0
2005-10-18,7.5723,7.5723,7.4553,7.4909,180400,0
2005-10-19,7.4737,7.7033,7.4235,7.7033,270145,0
2005-10-20,7.6333,7.6536,7.4884,7.5336,102593,0
2005-10-21,7.484,7.6603,7.484,7.586,137575,0
2005-10-24,7.5544,7.6192,7.5336,7.6192,234536,0
2005-10-25,7.5926,7.6643,7.5384,7.6643,167165,0
2005-10-26,7.5901,7.642,7.3873,7.4859,244629,0
2005-10-27,7.4593,7.5475,7.4442,7.5112,196655,0
2005-10-28,7.5452,7.8878,7.5112,7.8701,425706,0
2005-10-31,7.8835,8.0342,7.7462,7.9058,437641,0
2005-11-01,7.8612,7.9468,7.8293,7.8679,134014,0
2005-11-02,7.7999,8.0033,7.7954,8.0033,132973,0
2005-11-03,8.0432,8.0498,7.8835,7.9014,204026,0
2005-11-04,7.9034,8.0122,7.8835,7.9919,88327,0
2005-11-07,7.9576,8.0546,7.915,8.0142,108200,0
2005-11-08,7.9693,8.0571,7.9261,7.9398,165689,0
2005-11-09,7.9058,8.0725,7.9058,8.0498,156062,0
2005-11-10,8.0521,8.3706,8.0075,8.2954,214993,0
2005-11-11,8.2851,8.6297,8.2738,8.5662,337963,0
2005-11-14,8.5662,8.6093,8.3544,8.3797,200414,0
2005-11-15,8.3797,8.4605,8.3341,8.3544,114245,0
2005-11-16,8.3364,8.3364,8.1226,8.2281,129277,0
2005-11-17,8.1925,8.6526,8.1925,8.5705,501470,0
2005-11-18,8.6501,8.6501,8.42,8.4694,211168,0
2005-11-21,8.499,8.499,8.3996,8.4423,131107,0
2005-11-22,8.3863,8.393,8.287,8.3093,202245,0
2005-11-23,8.2738,8.447,8.2466,8.4334,163625,0
2005-11-25,8.4334,8.4334,8.3953,8.4088,49799,0
2005-11-28,8.4088,8.4088,8.2645,8.2912,455241,0
2005-11-29,8.3297,8.42,8.2645,8.3411,725723,0
2005-11-30,8.3977,8.4359,8.3003,8.3635,324151,0
2005-12-01,8.3773,8.3953,8.3322,8.3478,280203,0
2005-12-02,8.3411,8.3816,8.2486,8.3411,240698,0
2005-12-05,8.3593,8.3593,8.2622,8.3387,246528,0
2005-12-06,8.3593,8.4243,8.3297,8.3863,578032,0
2005-12-07,8.4088,8.5618,8.3797,8.5557,351923,0
2005-12-08,8.5329,8.7265,8.4646,8.607,418654,0
2005-12-09,8.6093,8.7218,8.5705,8.6615,239429,0
2005-12-12,8.7086,8.7194,8.3839,8.4378,439646,0
2005-12-13,8.447,8.467,8.3207,8.4111,228639,0
2005-12-14,8.4359,8.5823,8.4156,8.4828,162670,0
2005-12-15,8.5129,8.5129,8.3249,8.3341,195593,0
2005-12-16,8.3544,8.3816,8.323,8.3544,321495,0
2005-12-19,8.2851,8.3502,8.19,8.2374,190508,0
2005-12-20,8.201,8.3274,8.1876,8.201,97908,0
2005-12-21,8.2486,8.3839,8.2419,8.3635,278662,0
2005-12-22,8.44,8.499,8.2573,8.3502,294087,0
2005-12-23,8.3387,8.4514,8.3387,8.4334,37980,0
2005-12-27,8.44,8.4605,8.3431,8.3682,112342,0
2005-12-28,8.3773,8.4605,8.3411,8.3977,64767,0
2005-12-29,8.4134,8.4694,8.3411,8.352,63471,0
2005-12-30,8.3682,8.4176,8.3183,8.3183,132799,0
2006-01-03,8.3611,8.4809,8.2305,8.4605,237723,0
2006-01-04,8.4044,8.5868,8.3706,8.4965,141959,0
2006-01-05,8.4785,8.5167,8.4044,8.4068,65255,0
2006-01-06,8.4446,8.4965,8.3797,8.4156,128351,0
2006-01-09,8.3748,8.4646,8.323,8.4223,350028,0
2006-01-10,8.3886,8.5662,8.3456,8.4876,82737,0
2006-01-11,8.4646,8.4646,8.2147,8.3183,155462,0
2006-01-12,8.2756,8.3411,8.2756,8.3341,131194,0
2006-01-13,8.3093,8.3977,8.3093,8.3341,111710,0
2006-01-17,8.3568,8.3839,8.208,8.267,46529,0
2006-01-18,8.2466,8.3773,8.2466,8.2954,348604,0
2006-01-19,8.3478,8.4828,8.3478,8.4718,350016,0
2006-01-20,8.4876,8.4876,8.1763,8.2419,451895,0
2006-01-23,8.2738,8.2954,8.2171,8.2305,144629,0
2006-01-24,8.235,8.3003,8.2171,8.2688,186347,0
2006-01-25,8.2738,8.3635,8.19,8.2573,116732,0
2006-01-26,8.2805,8.2851,8.2419,8.278,124014,0
2006-01-27,8.3411,8.3611,8.2888,8.3297,90080,0
2006-01-30,8.287,8.2954,8.1829,8.1943,126951,0
2006-01-31,8.1809,8.2171,8.1158,8.2147,117669,0
2006-02-01,8.1876,8.2195,8.0595,8.1178,135882,0
2006-02-02,8.0841,8.0908,7.9261,7.9601,187169,0
2006-02-03,7.9214,7.928,7.7166,7.9083,255574,0
2006-02-06,7.8768,7.8903,7.8612,7.8878,144195,0
2006-02-07,7.8318,7.9354,7.8318,7.8563,309457,0
2006-02-08,7.8431,7.9126,7.782,7.818,199905,0
2006-02-09,7.8903,7.9174,7.7753,7.8496,188455,0
2006-02-10,7.8385,7.8903,7.7549,7.8903,186563,0
2006-02-13,7.8244,7.8853,7.7776,7.7776,102929,0
2006-02-14,7.7776,8.0051,7.7776,7.9468,149003,0
2006-02-15,7.9014,7.9716,7.8361,7.9624,94338,0
2006-02-16,7.9556,8.0479,7.915,8.03,95342,0
2006-02-17,8.025,8.0773,7.9014,7.9378,313922,0
2006-02-21,8.0209,8.0209,7.8991,7.8991,82105,0
2006-02-22,7.8793,8.0142,7.8793,8.0142,128854,0
2006-02-23,7.9601,8.1019,7.9601,8.0122,153812,0
2006-02-24,8.0479,8.0546,7.9779,8.0275,83818,0
2006-02-27,8.1112,8.1763,8.0075,8.0571,272623,0
2006-02-28,7.9847,8.0412,7.9649,8.0166,129787,0
2006-03-01,8.0075,8.1292,8.0033,8.0166,200197,0
2006-03-02,8.0456,8.0684,7.9103,7.9649,146661,0
2006-03-03,7.9468,8.0366,7.9354,7.9576,131555,0
2006-03-06,7.9354,7.9919,7.8853,7.9014,262924,0
2006-03-07,7.8945,7.8967,7.7215,7.7776,216575,0
2006-03-08,7.7412,7.8657,7.7144,7.8067,76579,0
2006-03-09,7.8047,7.8318,7.7549,7.793,102513,0
2006-03-10,7.7614,7.9083,7.7614,7.8385,78525,0
2006-03-13,7.9238,7.9871,7.8657,7.8743,132873,0
2006-03-14,7.9083,8.0703,7.7572,8.0703,188688,0
2006-03-15,8.0817,8.0974,7.9556,8.0388,97258,0
2006-03-16,8.0817,8.1135,8.0051,8.0841,59078,0
2006-03-17,8.1135,8.2034,8.0009,8.1696,462797,0
2006-03-20,8.1359,8.1626,8.0432,8.1448,116350,0
2006-03-21,8.0841,8.1382,7.9576,8.0051,232172,0
2006-03-22,7.9601,8.1044,7.9601,8.0388,225508,0
2006-03-23,8.0773,8.0773,8.0009,8.0388,89627,0
2006-03-24,8.0412,8.1496,8.0412,8.1473,47115,0
2006-03-27,8.1178,8.1178,8.0319,8.0498,62752,0
2006-03-28,8.1069,8.1069,8.0166,8.0595,118736,0
2006-03-29,8.0432,8.1696,8.0227,8.1672,157618,0
2006-03-30,8.1672,8.1967,8.1178,8.1696,60379,0
2006-03-31,8.1696,8.2281,8.1339,8.2281,130345,0
2006-04-03,8.2374,8.2954,8.2195,8.2756,139852,0
2006-04-04,8.2805,8.4088,8.2262,8.3953,131986,0
2006-04-05,8.352,8.4223,8.3364,8.3726,131431,0
2006-04-06,8.2912,8.4334,8.2912,8.3996,109281,0
2006-04-07,8.431,8.431,8.235,8.2738,141781,0
2006-04-10,8.2419,8.3136,8.19,8.2511,130547,0
2006-04-11,8.1925,8.1925,7.9378,7.9649,76922,0
2006-04-12,7.9214,7.9669,7.8047,7.8632,124280,0
2006-04-13,7.7728,7.7728,7.6089,7.6643,483310,0
2006-04-17,7.642,7.6873,7.55,7.6643,425409,0
2006-04-18,7.6782,7.7501,7.6355,7.7101,292209,0
2006-04-19,7.766,7.7907,7.6467,7.6831,174632,0
2006-04-20,7.6831,7.7077,7.642,7.6625,225129,0
2006-04-21,7.7281,7.7281,7.5519,7.6372,261426,0
2006-04-24,7.6372,7.6643,7.5298,7.5631,277819,0
2006-04-25,7.55,7.6395,7.5204,7.5723,62004,0
2006-04-26,7.6129,7.6261,7.5273,7.6261,104430,0
2006-04-27,7.5975,7.6089,7.4488,7.5814,211491,0
2006-04-28,7.5519,7.6643,7.5519,7.6643,90689,0
2006-05-01,7.642,7.6895,7.5794,7.6089,474353,0
2006-05-02,7.6372,7.6372,7.5519,7.6192,380987,0
2006-05-03,7.5994,7.6536,7.5814,7.6442,217242,0
2006-05-04,7.6216,7.7053,7.5588,7.5994,351631,0
2006-05-05,7.6467,7.726,7.5975,7.6668,710403,0
2006-05-08,7.6172,7.6714,7.5975,7.6643,167498,0
2006-05-09,7.6395,7.6963,7.6355,7.6603,94796,0
2006-05-10,7.6467,7.6919,7.6089,7.6442,334105,0
2006-05-11,7.6333,7.6536,7.5519,7.5747,264152,0
2006-05-12,7.5519,7.5679,7.4507,7.484,316768,0
2006-05-15,7.4417,7.5882,7.4121,7.5249,406468,0
2006-05-16,7.5156,7.5567,7.4169,7.4442,91724,0
2006-05-17,7.3808,7.5003,7.3808,7.4323,218262,0
2006-05-18,7.505,7.5519,7.4323,7.4488,164661,0
2006-05-19,7.4188,7.4737,7.3379,7.4347,137483,0
2006-05-22,7.3827,7.5544,7.2724,7.4668,148377,0
2006-05-23,7.4933,7.6241,7.2429,7.2501,104809,0
2006-05-24,7.2429,7.3266,7.108,7.2566,216316,0
2006-05-25,7.2794,7.4121,7.1621,7.3808,140573,0
2006-05-26,7.3873,7.4884,7.3668,7.4235,82983,0
2006-05-30,7.3897,7.4077,7.2205,7.2429,164758,0
2006-05-31,7.2386,7.3921,7.2096,7.2748,187286,0
2006-06-01,7.306,7.5475,7.2995,7.5427,164346,0
2006-06-02,7.5567,7.5567,7.3827,7.4145,97085,0
2006-06-05,7.3808,7.4077,7.259,7.2705,381724,0
2006-06-06,7.2705,7.3313,7.2634,7.3176,102329,0
2006-06-07,7.3354,7.4055,7.306,7.3266,126152,0
2006-06-08,7.3108,7.5814,7.2814,7.5475,136007,0
2006-06-09,7.385,7.5156,7.376,7.376,161863,0
2006-06-12,7.4145,7.4933,7.3579,7.3921,194683,0
2006-06-13,7.3603,7.5703,7.3603,7.4643,202531,0
2006-06-14,7.4442,7.4507,7.2705,7.2953,191989,0
2006-06-15,7.3827,7.4933,7.2977,7.4442,246430,0
2006-06-16,7.4464,7.5611,7.4077,7.4668,779608,0
2006-06-19,7.5229,7.5229,7.2748,7.2905,710510,0
2006-06-20,7.2814,7.3156,7.1123,7.1641,364082,0
2006-06-21,7.1574,7.4282,7.1212,7.3668,265787,0
2006-06-22,7.3625,7.4055,7.2566,7.2837,552048,0
2006-06-23,7.2658,7.2658,7.1555,7.1555,185323,0
2006-06-26,7.2158,7.2183,7.0134,7.2071,683819,0
2006-06-27,7.1892,7.306,7.1752,7.1941,134347,0
2006-06-28,7.2386,7.3041,7.0805,7.2814,302670,0
2006-06-29,7.2995,7.484,7.2705,7.484,212261,0
2006-06-30,7.4859,7.6089,7.3266,7.5067,290828,0
2006-07-03,7.5655,7.5655,7.4121,7.4777,85001,0
2006-07-05,7.4212,7.4909,7.3379,7.3736,130353,0
2006-07-06,7.3808,7.4884,7.3808,7.4235,364618,0
2006-07-07,7.3827,7.3827,7.1483,7.1917,371767,0
2006-07-10,7.1621,7.2953,7.1621,7.2183,178666,0
2006-07-11,7.1892,7.2115,7.0787,7.1713,239433,0
2006-07-12,7.1351,7.1941,6.952,6.9594,156628,0
2006-07-13,7.0337,7.0404,6.7629,6.7677,391540,0
2006-07-14,6.7382,6.8395,6.7178,6.8061,1707525,0
2006-07-17,6.7899,6.8624,6.6931,6.77,722198,0
2006-07-18,6.8372,6.8983,6.6485,6.7629,699078,0
2006-07-19,6.7743,7.0828,6.7315,7.0224,640654,0
2006-07-20,7.07,7.07,6.8895,6.9027,199161,0
2006-07-21,6.9279,6.9791,6.7382,6.878,315846,0
2006-07-24,6.8983,7.0762,6.8688,6.9279,115252,0
2006-07-25,6.9612,7.0941,6.8895,6.9906,162365,0
2006-07-26,6.937,7.0941,6.8257,7.0585,276898,0
2006-07-27,7.1009,7.1009,6.9322,6.9322,292406,0
2006-07-28,7.002,7.2272,6.9302,7.203,248507,0
2006-07-31,7.0762,7.268,7.0762,7.2453,245815,0
2006-08-01,7.2005,7.2205,6.9971,7.1123,238476,0
2006-08-02,7.1621,7.2296,7.0916,7.1892,151558,0
2006-08-03,7.1373,7.1373,7.0177,7.1104,232503,0
2006-08-04,7.1802,7.3334,7.0609,7.1983,222264,0
2006-08-07,7.1555,7.2096,7.02,7.0989,129538,0
2006-08-08,7.153,7.1752,6.8736,6.887,129427,0
2006-08-09,6.9859,7.0989,6.8212,6.8372,149389,0
2006-08-10,6.8688,7.1284,6.8555,7.0357,206717,0
2006-08-11,7.0471,7.0471,6.8189,6.9906,142038,0
2006-08-14,6.9995,7.1104,6.937,6.9411,145488,0
2006-08-15,6.9883,7.153,6.9883,7.1442,55690,0
2006-08-16,7.153,7.205,7.0471,7.1574,75164,0
2006-08-17,7.1188,7.2296,7.1188,7.1802,82971,0
2006-08-18,7.2158,7.2158,7.1212,7.1849,73693,0
2006-08-21,7.1393,7.1598,7.0675,7.0675,55681,0
2006-08-22,7.0585,7.153,7.0585,7.1418,43192,0
2006-08-23,7.126,7.126,6.887,6.8983,103314,0
2006-08-24,6.9098,6.9768,6.9098,6.9749,40245,0
2006-08-25,6.937,6.9883,6.7971,6.8237,235782,0
2006-08-28,6.8038,7.0337,6.8038,6.9594,161387,0
2006-08-29,6.9346,7.0966,6.8688,7.0787,134073,0
2006-08-30,7.0989,7.3248,7.0742,7.3084,150472,0
2006-08-31,7.3266,7.3402,7.1641,7.1964,167942,0
2006-09-01,7.1802,7.2453,7.1574,7.1802,86106,0
2006-09-05,7.1574,7.2995,7.1574,7.2995,118806,0
2006-09-06,7.2296,7.2814,7.1574,7.1621,180879,0
2006-09-07,7.1574,7.2158,7.1418,7.1621,99757,0
2006-09-08,7.1641,7.2748,7.1464,7.2609,119546,0
2006-09-11,7.225,7.3156,7.2158,7.3041,146520,0
2006-09-12,7.2977,7.4392,7.268,7.4347,162843,0
2006-09-13,7.4372,7.6042,7.4055,7.6042,220377,0
2006-09-14,7.5994,7.5994,7.4442,7.5112,125041,0
2006-09-15,7.5544,7.5567,7.4055,7.4488,323546,0
2006-09-18,7.4169,7.484,7.3313,7.4818,126391,0
2006-09-19,7.4235,7.7215,7.4235,7.7215,293408,0
2006-09-20,7.7033,7.8361,7.6355,7.8361,372291,0
2006-09-21,7.8496,7.8679,7.6643,7.6873,149306,0
2006-09-22,7.726,7.7501,7.6042,7.726,258346,0
2006-09-25,7.6643,7.8431,7.6643,7.8022,252102,0
2006-09-26,7.8318,7.8679,7.6987,7.759,509045,0
2006-09-27,7.7637,7.8268,7.7101,7.7525,212871,0
2006-09-28,7.7549,7.759,7.7009,7.7215,248828,0
2006-09-29,7.7549,7.7549,7.6216,7.6355,196113,0
2006-10-02,7.6148,7.642,7.4953,7.4978,172093,0
2006-10-03,7.4953,7.5519,7.4953,7.5156,178639,0
2006-10-04,7.5273,7.7437,7.5249,7.7215,156965,0
2006-10-05,7.6939,7.7462,7.6919,7.7437,121351,0
2006-10-06,7.7437,7.7728,7.685,7.6895,88763,0
2006-10-09,7.6895,7.8268,7.6556,7.7795,51392,0
2006-10-10,7.7215,7.7462,7.5519,7.6284,206100,0
2006-10-11,7.6284,7.6442,7.4859,7.5336,187336,0
2006-10-12,7.5407,7.7009,7.4859,7.7009,245669,0
2006-10-13,7.4953,7.505,7.2134,7.2724,712103,0
2006-10-16,7.2429,7.2429,7.108,7.1664,441048,0
2006-10-17,7.1464,7.306,7.1464,7.2453,330194,0
2006-10-18,7.306,7.3736,7.2362,7.32,149966,0
2006-10-19,7.3266,7.4323,7.3108,7.385,243852,0
2006-10-20,7.4302,7.4302,7.1168,7.1212,199105,0
2006-10-23,7.1009,7.2005,7.0267,7.1032,182285,0
2006-10-24,7.0966,7.1188,6.9971,7.0966,138116,0
2006-10-25,7.0675,7.1802,7.0404,7.1418,150517,0
2006-10-26,7.1849,7.2405,7.056,7.1917,164159,0
2006-10-27,7.1736,7.2134,7.0722,7.0722,83769,0
2006-10-30,7.056,7.259,7.056,7.259,571479,0
2006-10-31,7.2953,7.3108,7.0357,7.0628,203835,0
2006-11-01,7.1009,7.1442,6.9859,7.002,291984,0
2006-11-02,7.002,7.0267,6.923,7.011,128889,0
2006-11-03,7.0428,7.0876,6.9569,7.0519,118892,0
2006-11-06,7.0762,7.1688,7.0134,7.1506,83926,0
2006-11-07,7.1418,7.2995,7.0158,7.0177,155433,0
2006-11-08,6.9995,7.2005,6.9995,7.1621,324303,0
2006-11-09,7.1621,7.2134,7.1188,7.1664,159635,0
2006-11-10,7.153,7.2362,7.153,7.2362,338067,0
2006-11-13,7.2386,7.4169,7.2071,7.3041,242884,0
2006-11-14,7.302,7.3266,7.2134,7.2928,398672,0
2006-11-15,7.2477,7.4055,7.2477,7.3941,121287,0
2006-11-16,7.4055,7.5156,7.3603,7.5156,157069,0
2006-11-17,7.5156,7.5407,7.3827,7.4212,138056,0
2006-11-20,7.2183,7.4953,7.2183,7.4464,129693,0
2006-11-21,7.4258,7.4392,7.2705,7.2953,105518,0
2006-11-22,7.3379,7.4121,7.3379,7.3987,50700,0
2006-11-24,7.3248,7.3736,7.2953,7.3644,20658,0
2006-11-27,7.3266,7.3379,7.2658,7.2724,156940,0
2006-11-28,7.268,7.3537,7.2205,7.3313,97397,0
2006-11-29,7.3644,7.4687,7.3313,7.4442,105914,0
2006-11-30,7.4282,7.4953,7.3354,7.3827,98047,0
2006-12-01,7.3625,7.3873,7.2314,7.3466,133536,0
2006-12-04,7.3736,7.536,7.3289,7.5298,136664,0
2006-12-05,7.5452,7.6129,7.4593,7.5951,251014,0
2006-12-06,7.5631,7.5747,7.5112,7.5112,98660,0
2006-12-07,7.5003,7.5588,7.3736,7.3736,82142,0
2006-12-08,7.3736,7.4258,7.32,7.3897,47305,0
2006-12-11,7.4282,7.4909,7.385,7.4464,151881,0
2006-12-12,7.4618,7.484,7.3603,7.4212,73504,0
2006-12-13,7.4531,7.6581,7.4531,7.6216,162871,0
2006-12-14,7.5975,7.6625,7.5655,7.6467,87669,0
2006-12-15,7.642,7.642,7.4169,7.4442,350296,0
2006-12-18,7.4323,7.4392,7.3379,7.3537,157904,0
2006-12-19,7.3313,7.3693,7.2977,7.3693,95386,0
2006-12-20,7.3644,7.3644,7.2928,7.3379,63625,0
2006-12-21,7.3313,7.3827,7.306,7.3452,40257,0
2006-12-22,7.3644,7.4101,7.3452,7.3718,25343,0
2006-12-26,7.3313,7.4212,7.3313,7.4145,89724,0
2006-12-27,7.4442,7.5836,7.3897,7.5519,157222,0
2006-12-28,7.5519,7.5794,7.5112,7.5631,131439,0
2006-12-29,7.5611,7.5994,7.4417,7.4531,138456,0
2007-01-03,7.5204,7.5475,7.2314,7.3644,359487,0
2007-01-04,7.3224,7.4121,7.2861,7.3693,111016,0
2007-01-05,7.3491,7.3491,7.1621,7.1688,211767,0
2007-01-08,7.2005,7.2272,7.153,7.203,124867,0
2007-01-09,7.1964,7.2071,6.9545,7.0805,134585,0
2007-01-10,7.0085,7.1009,6.9995,7.0742,97753,0
2007-01-11,7.0966,7.1464,7.0404,7.1168,193192,0
2007-01-12,7.1146,7.1328,7.0448,7.1188,92396,0
2007-01-16,7.1056,7.1418,7.0337,7.1212,773807,0
2007-01-17,7.0158,7.0158,6.9164,6.9883,500859,0
2007-01-18,6.9411,6.9429,6.77,6.7792,397094,0
2007-01-19,6.7562,6.7881,6.7521,6.7743,225594,0
2007-01-22,6.7652,6.7923,6.7521,6.7743,250387,0
2007-01-23,6.7677,6.8419,6.7677,6.8395,221097,0
2007-01-24,6.8189,6.8555,6.8189,6.8419,184009,0
2007-01-25,6.8257,6.8574,6.7406,6.7677,140544,0
2007-01-26,6.77,6.7971,6.7334,6.7629,399324,0
2007-01-29,6.7425,6.8038,6.7315,6.7497,147859,0
2007-01-30,6.8574,6.8667,6.7382,6.8649,130291,0
2007-01-31,6.8667,6.8736,6.7768,6.8147,317477,0
2007-02-01,6.8736,6.8736,6.7448,6.8532,149569,0
2007-02-02,6.8755,6.9392,6.7834,6.8508,372346,0
2007-02-05,6.8555,6.9027,6.7629,6.77,117535,0
2007-02-06,6.8038,6.9207,6.7585,6.9117,152360,0
2007-02-07,6.9497,6.9545,6.7971,6.9007,116252,0
2007-02-08,6.9027,6.9075,6.8038,6.8484,114360,0
2007-02-09,6.8372,6.8372,6.7406,6.781,175390,0
2007-02-12,6.8038,6.846,6.7629,6.8441,111075,0
2007-02-13,6.8736,6.9612,6.8189,6.8712,114733,0
2007-02-14,6.878,6.9346,6.77,6.8015,102605,0
2007-02-15,6.8348,6.9429,6.7562,6.7834,155842,0
2007-02-16,6.7899,6.8101,6.7406,6.8038,157480,0
2007-02-20,6.7677,6.8649,6.7629,6.8257,113841,0
2007-02-21,6.7834,6.8419,6.7677,6.8395,109497,0
2007-02-22,6.8015,6.8419,6.7629,6.8395,95311,0
2007-02-23,6.8441,6.8508,6.7629,6.7629,167331,0
2007-02-26,6.8061,6.8061,6.7629,6.7677,171178,0
2007-02-27,6.7629,6.8304,6.6859,6.6931,267238,0
2007-02-28,6.6817,6.7881,6.6528,6.7743,245856,0
2007-03-01,6.6615,6.7923,6.6257,6.6504,263197,0
2007-03-02,6.6504,6.6842,6.5938,6.6528,265849,0
2007-03-05,6.6504,6.6973,6.5443,6.5443,191741,0
2007-03-06,6.5913,6.6485,6.5372,6.6075,147160,0
2007-03-07,6.5895,6.5938,6.5397,6.5485,121705,0
2007-03-08,6.5756,6.6551,6.542,6.5846,210913,0
2007-03-09,6.6485,6.6485,6.5397,6.5846,68954,0
2007-03-12,6.6166,6.6281,6.5553,6.5732,127116,0
2007-03-13,6.56,6.5805,6.4515,6.4631,266720,0
2007-03-14,6.531,6.531,6.4335,6.513,249914,0
2007-03-15,6.5244,6.5372,6.4698,6.522,172413,0
2007-03-16,6.5196,6.5913,6.4587,6.4631,367784,0
2007-03-19,6.5334,6.56,6.5016,6.5153,109929,0
2007-03-20,6.4992,6.5805,6.4901,6.5805,158994,0
2007-03-21,6.6027,6.7521,6.5196,6.5938,192130,0
2007-03-22,6.5553,6.7226,6.5461,6.5828,168248,0
2007-03-23,6.5443,6.6209,6.5443,6.5828,109450,0
2007-03-26,6.5986,6.5986,6.5059,6.5846,39897,0
2007-03-27,6.551,6.551,6.4245,6.4562,202602,0
2007-03-28,6.4113,6.4992,6.4113,6.4475,287577,0
2007-03-29,6.5264,6.5264,6.3866,6.4587,194398,0
2007-03-30,6.4769,6.4949,6.2582,6.4746,292704,0
2007-04-02,6.4791,6.4973,6.4063,6.4722,220008,0
2007-04-03,6.4973,6.522,6.4475,6.4606,145256,0
2007-04-04,6.4409,6.4409,6.3007,6.3211,170935,0
2007-04-05,6.3322,6.4538,6.2872,6.4538,191095,0
2007-04-09,6.504,6.5153,6.3027,6.3076,220432,0
2007-04-10,6.2988,6.3525,6.2445,6.3525,216834,0
2007-04-11,6.3866,6.3866,6.2311,6.2915,315785,0
2007-04-12,6.4746,6.6141,6.4679,6.5715,1471474,0
2007-04-13,6.5485,6.6683,6.5372,6.664,634424,0
2007-04-16,6.6727,6.8372,6.6368,6.761,523494,0
2007-04-17,6.7539,6.8508,6.7406,6.8419,474569,0
2007-04-18,6.7858,6.9392,6.7473,6.8484,343805,0
2007-04-19,6.7899,6.8916,6.6998,6.7858,341611,0
2007-04-20,6.896,6.9724,6.7585,6.9207,255201,0
2007-04-23,6.8936,6.9612,6.8484,6.8624,112885,0
2007-04-24,6.8895,6.8895,6.7629,6.8081,152280,0
2007-04-25,6.8508,6.9164,6.7899,6.8081,247500,0
2007-04-26,6.781,6.8237,6.7359,6.7971,159967,0
2007-04-27,6.761,6.8061,6.6658,6.7044,204185,0
2007-04-30,6.7064,6.7134,6.6323,6.6437,361064,0
2007-05-01,6.63,6.6528,6.5692,6.6504,224968,0
2007-05-02,6.6345,6.7044,6.6281,6.702,159860,0
2007-05-03,6.7134,6.7473,6.6504,6.6615,356500,0
2007-05-04,6.664,6.6817,6.6141,6.6437,265257,0
2007-05-07,6.6209,6.7226,6.6209,6.7226,217584,0
2007-05-08,6.6594,6.702,6.619,6.6751,182585,0
2007-05-09,6.6528,6.677,6.5715,6.646,203643,0
2007-05-10,6.6011,6.6615,6.4973,6.5372,1181366,0
2007-05-11,6.5732,6.6323,6.5372,6.5805,159344,0
2007-05-14,6.5871,6.6011,6.504,6.5059,165583,0
2007-05-15,6.5372,6.5895,6.3415,6.4003,342539,0
2007-05-16,6.4063,6.4428,6.3753,6.4428,243469,0
2007-05-17,6.4133,6.504,6.4003,6.4292,299591,0
2007-05-18,6.4428,6.4562,6.371,6.4316,197691,0
2007-05-21,6.4227,6.5692,6.4063,6.56,236060,0
2007-05-22,6.5358,6.6027,6.4475,6.5871,158284,0
2007-05-23,6.578,6.6051,6.504,6.56,242440,0
2007-05-24,6.5372,6.5986,6.4245,6.5461,351936,0
2007-05-25,6.6011,6.6011,6.5244,6.5534,504109,0
2007-05-29,6.551,6.5871,6.4992,6.5153,419721,0
2007-05-30,6.4587,6.551,6.4587,6.5372,175629,0
2007-05-31,6.5667,6.5667,6.4409,6.4746,251737,0
2007-06-01,6.5172,6.551,6.4992,6.5334,81942,0
2007-06-04,6.4949,6.5715,6.4606,6.522,268690,0
2007-06-05,6.4858,6.56,6.3594,6.3773,234617,0
2007-06-06,6.3322,6.4498,6.2805,6.4335,379045,0
2007-06-07,6.4039,6.4359,6.3192,6.3415,217052,0
2007-06-08,6.3438,6.4409,6.328,6.4359,219842,0
2007-06-11,6.4039,6.4475,6.3258,6.3733,104372,0
2007-06-12,6.3438,6.4428,6.3235,6.3733,292981,0
2007-06-13,6.371,6.4769,6.3235,6.4359,98680,0
2007-06-14,6.4133,6.5871,6.3938,6.5016,374437,0
2007-06-15,6.6345,6.7359,6.4809,6.6528,691610,0
2007-06-18,6.6575,6.6859,6.5871,6.6166,276471,0
2007-06-19,6.5667,6.5913,6.4791,6.5244,498890,0
2007-06-20,6.5153,6.5153,6.4384,6.4809,455093,0
2007-06-21,6.4384,6.4538,6.3667,6.4268,237410,0
2007-06-22,6.4021,6.4452,6.3367,6.3438,808773,0
2007-06-25,6.3525,6.4901,6.312,6.371,202225,0
2007-06-26,6.4088,6.4562,6.3235,6.4063,146042,0
2007-06-27,6.355,6.4606,6.2582,6.4562,421849,0
2007-06-28,6.4335,6.4606,6.3367,6.3957,205703,0
2007-06-29,6.4335,6.4631,6.2735,6.2824,449629,0
2007-07-02,6.3258,6.4335,6.2892,6.3753,302803,0
2007-07-03,6.4003,6.4113,6.3463,6.3846,236910,0
2007-07-05,6.3797,6.3914,6.312,6.355,176165,0
2007-07-06,6.3391,6.4268,6.3235,6.4181,167028,0
2007-07-09,6.4292,6.4292,6.2516,6.3007,292769,0
2007-07-10,6.3007,6.3007,6.0752,6.1029,245245,0
2007-07-11,6.098,6.1771,5.9983,6.0373,199258,0
2007-07-12,6.0844,6.398,6.0325,6.3846,740801,0
2007-07-13,6.646,6.9164,6.5372,6.6842,1362845,0
2007-07-16,6.6907,6.8624,6.6392,6.6528,700249,0
2007-07-17,6.695,6.7743,6.677,6.7473,1410286,0
2007-07-18,6.7044,6.7562,6.6504,6.7178,425167,0
2007-07-19,6.7359,6.8304,6.7359,6.7834,191425,0
2007-07-20,6.7677,6.7834,6.5667,6.7088,416489,0
2007-07-23,6.7497,6.8147,6.7064,6.7629,329001,0
2007-07-24,6.7064,6.7246,6.5871,6.5938,491401,0
2007-07-25,6.6412,6.6594,6.513,6.5692,350301,0
2007-07-26,6.4878,6.6257,6.2311,6.3957,366745,0
2007-07-27,6.3866,6.5667,6.3463,6.4428,815972,0
2007-07-30,6.4316,6.5553,6.328,6.4587,453384,0
2007-07-31,6.5196,6.6027,6.2915,6.3686,702698,0
2007-08-01,6.3733,6.4655,6.2516,6.3957,653025,0
2007-08-02,6.4204,6.5082,6.371,6.4335,434034,0
2007-08-03,6.4245,6.5016,6.1453,6.2129,668049,0
2007-08-06,6.2311,6.7088,6.1566,6.6051,784794,0
2007-08-07,6.5692,6.896,6.4655,6.6209,446338,0
2007-08-08,6.6859,6.9254,6.5938,6.7382,698004,0
2007-08-09,6.4204,6.7629,6.4204,6.5828,669872,0
2007-08-10,6.4926,6.7064,6.4268,6.5692,785757,0
2007-08-13,6.6075,6.619,6.2805,6.3686,459793,0
2007-08-14,6.3797,6.4359,6.3391,6.357,149089,0
2007-08-15,6.312,6.4791,6.312,6.3891,270547,0
2007-08-16,6.2758,6.7858,6.2758,6.7269,593527,0
2007-08-17,6.8803,7.0242,6.7629,6.9346,779777,0
2007-08-20,6.8845,7.0805,6.8555,7.0448,624962,0
2007-08-21,7.065,7.2748,7.065,7.1849,1030547,0
2007-08-22,7.2115,7.2386,7.1188,7.2183,264606,0
2007-08-23,7.2386,7.2501,7.0242,7.056,116660,0
2007-08-24,7.0471,7.0609,6.9302,7.011,161609,0
2007-08-27,7.0158,7.0519,6.9454,6.984,101080,0
2007-08-28,6.923,6.923,6.7448,6.7448,142042,0
2007-08-29,6.77,6.9951,6.664,6.9951,189988,0
2007-08-30,6.9117,6.9164,6.828,6.8736,152730,0
2007-08-31,6.9594,6.9594,6.8712,6.896,83034,0
2007-09-04,6.8803,6.8916,6.7629,6.8532,217584,0
2007-09-05,6.7834,6.8845,6.7629,6.7971,146984,0
2007-09-06,6.8061,6.9075,6.7629,6.9075,377194,0
2007-09-07,6.8328,6.9164,6.7629,6.8237,150457,0
2007-09-10,6.8712,6.8712,6.7858,6.8441,208467,0
2007-09-11,6.896,6.9497,6.828,6.9429,159630,0
2007-09-12,6.896,6.9545,6.8304,6.9254,132618,0
2007-09-13,6.9594,7.0916,6.9254,7.0242,144796,0
2007-09-14,6.9429,7.1009,6.9302,7.1009,191375,0
2007-09-17,7.0941,7.1418,7.0404,7.1146,132956,0
2007-09-18,7.1892,7.4618,7.0628,7.4121,377322,0
2007-09-19,7.4712,7.6355,7.4712,7.5519,264785,0
2007-09-20,7.5314,7.536,7.3427,7.4077,150695,0
2007-09-21,7.4392,7.4392,7.2225,7.2272,351289,0
2007-09-24,7.2115,7.3736,7.1664,7.2886,271998,0
2007-09-25,7.2386,7.2566,7.0519,7.0585,224565,0
2007-09-26,7.1304,7.1664,6.9636,6.9883,263040,0
2007-09-27,7.002,7.0134,6.8101,6.9098,425242,0
2007-09-28,6.9322,7.0628,6.8624,6.8827,223793,0
2007-10-01,6.9075,7.1123,6.8736,7.0989,443132,0
2007-10-02,7.0989,7.2134,7.056,7.2096,226857,0
2007-10-03,7.1574,7.2134,7.0805,7.1056,290191,0
2007-10-04,7.1168,7.2477,7.1168,7.2386,268624,0
2007-10-05,7.2977,7.5452,7.2977,7.4464,485029,0
2007-10-08,7.4235,7.4392,7.3736,7.4282,111350,0
2007-10-09,7.4347,7.4347,7.2953,7.3668,230223,0
2007-10-10,7.3668,7.3921,7.2134,7.2886,276813,0
2007-10-11,7.2886,7.4121,7.1713,7.2183,153918,0
2007-10-12,7.3084,7.4323,7.2115,7.2339,408672,0
2007-10-15,7.2205,7.2705,6.9477,7.1056,303482,0
2007-10-16,7.0471,7.0941,6.9007,6.9187,438056,0
2007-10-17,6.9477,7.0291,6.7743,6.8649,469041,0
2007-10-18,6.8348,6.8667,6.7768,6.8649,356895,0
2007-10-19,6.8649,6.8649,6.5756,6.5963,411266,0
2007-10-22,6.5963,6.7881,6.5938,6.7064,258166,0
2007-10-23,6.772,6.7792,6.5895,6.6412,226579,0
2007-10-24,6.619,6.6392,6.371,6.5016,342341,0
2007-10-25,6.5358,6.6092,6.4088,6.5667,478664,0
2007-10-26,6.6092,6.7112,6.5667,6.6257,221570,0
2007-10-29,6.6727,6.6973,6.513,6.5372,160837,0
2007-10-30,6.5153,6.56,6.3914,6.4475,180746,0
2007-10-31,6.4992,6.5372,6.398,6.5264,232390,0
2007-11-01,6.4227,6.4292,6.2066,6.2066,385398,0
2007-11-02,6.2892,6.3438,6.1185,6.1836,249711,0
2007-11-05,6.107,6.2311,6.0914,6.1048,277216,0
2007-11-06,6.1139,6.1952,6.0077,6.1836,256332,0
2007-11-07,6.1251,6.1588,5.8098,5.9042,463650,0
2007-11-08,5.9515,6.1299,5.7933,6.1029,333589,0
2007-11-09,6.0325,6.2848,5.9427,6.2781,160571,0
2007-11-12,6.2653,6.4992,6.2494,6.4698,188865,0
2007-11-13,6.522,6.6551,6.522,6.6504,653554,0
2007-11-14,6.6907,6.6973,6.3891,6.4926,602780,0
2007-11-15,6.4515,6.5667,6.2824,6.3463,222938,0
2007-11-16,6.3618,6.4515,6.1607,6.2377,355856,0
2007-11-19,6.1724,6.2017,5.9404,5.9787,273977,0
2007-11-20,5.9675,6.1494,5.8634,6.0549,256871,0
2007-11-21,6.0415,6.2242,5.9923,6.08,101812,0
2007-11-23,6.1902,6.398,6.1588,6.3367,79146,0
2007-11-26,6.3322,6.4021,5.8861,6.0549,487501,0
2007-11-27,6.0685,6.2582,6.0277,6.197,187286,0
2007-11-28,6.2781,6.5623,6.1275,6.5358,324573,0
2007-11-29,6.4833,6.5913,6.4245,6.4679,274056,0
2007-11-30,6.5828,6.695,6.4809,6.5577,643794,0
2007-12-03,6.5534,6.6345,6.4359,6.4698,183756,0
2007-12-04,6.4113,6.4498,6.2606,6.3643,554191,0
2007-12-05,6.4698,6.5577,6.4003,6.5244,139680,0
2007-12-06,6.5172,6.5986,6.4245,6.5986,290396,0
2007-12-07,6.6166,6.6166,6.4926,6.5643,179192,0
2007-12-10,6.5667,6.6793,6.5196,6.6233,148610,0
2007-12-11,6.6658,6.6658,6.4021,6.4631,178913,0
2007-12-12,6.6575,6.7226,6.3618,6.5105,322051,0
2007-12-13,6.4587,6.5443,6.3846,6.5397,223278,0
2007-12-14,6.4722,6.5553,6.2017,6.2353,257324,0
2007-12-17,6.1836,6.2017,5.8929,5.9983,280350,0
2007-12-18,6.0824,6.3866,5.9718,6.3866,195084,0
2007-12-19,6.3618,6.3618,6.1747,6.2716,175764,0
2007-12-20,6.3505,6.371,6.0096,6.2041,490758,0
2007-12-21,6.2872,6.3463,6.1994,6.3463,666620,0
2007-12-24,6.357,6.4901,6.247,6.4809,177861,0
2007-12-26,6.4791,6.578,6.4292,6.5553,131458,0
2007-12-27,6.5534,6.5623,6.1095,6.1095,213618,0
2007-12-28,6.1771,6.2582,5.9898,6.0077,356862,0
2007-12-31,5.9515,6.0752,5.8724,5.9062,476718,0
2008-01-02,5.8789,6.0169,5.7552,5.9017,759387,0
2008-01-03,5.9263,6.0006,5.773,5.773,239093,0
2008-01-04,5.7391,5.7484,5.3653,5.5255,715513,0
2008-01-07,5.564,5.6199,5.273,5.3786,1085657,0
2008-01-08,5.4307,5.482,4.9842,5.0046,752362,0
2008-01-09,4.9775,5.0563,4.7048,4.8017,966660,0
2008-01-10,4.833,5.0786,4.7294,4.8942,687698,0
2008-01-11,4.7993,5.1467,4.7993,5.0203,345163,0
2008-01-14,5.081,5.1804,4.9437,5.086,419606,0
2008-01-15,5.0967,5.0967,4.7726,4.9189,395278,0
2008-01-16,4.7726,5.0001,4.6125,4.7253,831872,0
2008-01-17,4.7342,4.7342,4.3554,4.4838,1255479,0
2008-01-18,4.4815,4.5675,4.3531,4.4206,646660,0
2008-01-22,4.2362,4.6439,4.1682,4.4567,677478,0
2008-01-23,4.4027,5.0316,4.3689,4.9914,680028,0
2008-01-24,5.0297,5.0655,4.9367,4.9662,676330,0
2008-01-25,5.0273,5.1852,4.8764,4.9708,475332,0
2008-01-28,4.9708,5.1557,4.8919,5.1106,675021,0
2008-01-29,5.1286,5.228,5.0497,5.1896,274086,0
2008-01-30,5.1425,5.4376,5.1335,5.426,1600650,0
2008-01-31,5.3268,5.5389,5.2551,5.482,761673,0
2008-02-01,5.5163,5.6292,5.4553,5.6243,560407,0
2008-02-04,5.6199,5.6199,5.3605,5.5997,530864,0
2008-02-05,5.4843,5.6316,5.4843,5.5116,344489,0
2008-02-06,5.5684,5.6243,5.4173,5.4284,361282,0
2008-02-07,5.4155,5.7036,5.4105,5.6334,221160,0
2008-02-08,5.6085,5.6356,5.4105,5.5664,680444,0
2008-02-11,5.4756,5.6292,5.413,5.4985,1068955,0
2008-02-12,5.5231,5.697,5.4756,5.5346,1426811,0
2008-02-13,5.5997,5.7326,5.4868,5.5795,2257762,0
2008-02-14,5.4843,5.5116,5.3492,5.3653,935539,0
2008-02-15,5.3334,5.5524,5.1467,5.2479,1651076,0
2008-02-19,5.3068,5.4155,5.1286,5.2208,3899947,0
2008-02-20,5.1736,5.4801,5.1467,5.4037,3442757,0
2008-02-21,5.4534,5.5075,5.2142,5.2232,495428,0
2008-02-22,5.2208,5.2822,4.9956,5.2185,2781866,0
2008-02-25,5.2094,5.4037,5.1131,5.3695,1963050,0
2008-02-26,5.3425,5.5116,5.3206,5.4756,569154,0
2008-02-27,5.4105,5.5934,5.3628,5.4597,714902,0
2008-02-28,5.4468,5.4868,5.2595,5.3357,451749,0
2008-02-29,5.2618,5.408,5.2118,5.3315,633847,0
2008-03-03,5.3268,5.3472,5.1058,5.2002,516981,0
2008-03-04,5.1354,5.1718,5.0161,5.1354,290141,0
2008-03-05,5.1581,5.1581,4.975,5.0094,322305,0
2008-03-06,4.9732,5.0473,4.8085,4.8108,275308,0
2008-03-07,4.7456,4.9662,4.7456,4.8559,246744,0
2008-03-10,4.883,4.9124,4.6549,4.6639,458568,0
2008-03-11,4.8196,4.9275,4.7342,4.9035,667482,0
2008-03-12,4.9171,5.1718,4.8512,5.0203,391544,0
2008-03-13,4.9437,5.0607,4.8443,5.0137,800000,0
2008-03-14,5.0431,5.1082,4.8196,4.9011,580611,0
2008-03-17,4.7525,4.8715,4.6216,4.7902,448204,0
2008-03-18,4.9171,5.0316,4.8492,4.9956,512019,0
2008-03-19,5.0431,5.0878,4.8354,4.9684,351426,0
2008-03-20,5.0249,5.081,4.9035,5.0721,1268202,0
2008-03-24,5.1015,5.323,5.0991,5.323,1068819,0
2008-03-25,5.3292,5.4577,5.1425,5.4577,388326,0
2008-03-26,5.4307,5.5997,5.3244,5.5369,939614,0
2008-03-27,5.5593,5.6176,5.4218,5.5231,279325,0
2008-03-28,5.5208,5.5208,5.2978,5.2978,318009,0
2008-03-31,5.3002,5.5051,5.2436,5.3882,409244,0
2008-04-01,5.4512,5.4843,5.3562,5.4666,452170,0
2008-04-02,5.4553,5.5524,5.3882,5.4489,520405,0
2008-04-03,5.4105,5.5027,5.3628,5.3857,383237,0
2008-04-04,5.3786,5.4155,5.2389,5.2841,279317,0
2008-04-07,5.3002,5.3582,5.2551,5.3334,313959,0
2008-04-08,5.2797,5.4843,5.1983,5.4577,434937,0
2008-04-09,5.5116,5.5116,5.3206,5.3539,541702,0
2008-04-10,5.3857,5.3902,5.2841,5.3902,435905,0
2008-04-11,5.2684,5.5389,5.2414,5.4912,606162,0
2008-04-14,5.4985,5.7829,5.4425,5.688,864621,0
2008-04-15,5.715,5.7619,5.6514,5.7219,280940,0
2008-04-16,5.7981,5.9427,5.744,5.9357,878602,0
2008-04-17,5.9042,5.9337,5.8209,5.8771,498368,0
2008-04-18,5.9787,6.0301,5.8838,5.8861,464929,0
2008-04-21,5.8724,5.9241,5.7574,5.8185,529314,0
2008-04-22,5.7805,5.8051,5.6021,5.7104,566108,0
2008-04-23,5.7242,5.7805,5.5231,5.6223,492580,0
2008-04-24,5.6334,5.8098,5.4307,5.7913,212780,0
2008-04-25,5.8161,5.8161,5.7012,5.7913,1356087,0
2008-04-28,5.7913,5.8139,5.6923,5.7619,293465,0
2008-04-29,5.7755,5.7755,5.6356,5.6494,230720,0
2008-04-30,5.6718,5.7194,5.5864,5.6243,265438,0
2008-05-01,5.6153,5.8026,5.6153,5.7366,770437,0
2008-05-02,5.8051,5.8051,5.5278,5.5573,229909,0
2008-05-05,5.5747,5.5747,5.4351,5.5476,690612,0
2008-05-06,5.5255,5.5549,5.413,5.4893,379938,0
2008-05-07,5.4937,5.6765,5.3882,5.4014,217288,0
2008-05-08,5.413,5.426,5.3605,5.3677,223129,0
2008-05-09,5.323,5.3834,5.3002,5.3718,123432,0
2008-05-12,5.3882,5.5346,5.3315,5.5346,193751,0
2008-05-13,5.5501,5.6587,5.4173,5.6539,836654,0
2008-05-14,5.6587,5.9718,5.5476,5.7194,837076,0
2008-05-15,5.7104,5.7552,5.5573,5.7391,245198,0
2008-05-16,5.7755,5.888,5.6356,5.7104,510716,0
2008-05-19,5.697,5.7913,5.6038,5.7805,789427,0
2008-05-20,5.7509,5.7509,5.5389,5.6316,577744,0
2008-05-21,5.6446,5.6988,5.5593,5.5997,224431,0
2008-05-22,5.6316,5.8614,5.5684,5.8252,501101,0
2008-05-23,5.8297,5.8457,5.6021,5.7981,308213,0
2008-05-27,5.8161,5.8614,5.7686,5.8614,383883,0
2008-05-28,5.8614,5.8614,5.6539,5.7036,383329,0
2008-05-29,5.6765,5.7416,5.5772,5.6292,364964,0
2008-05-30,5.6446,5.6446,5.4868,5.4937,408476,0
2008-06-02,5.4801,5.5051,5.2208,5.3834,605161,0
2008-06-03,5.413,5.4155,5.3402,5.3969,220486,0
2008-06-04,5.3653,5.5411,5.3159,5.4014,283344,0
2008-06-05,5.3969,5.4489,5.3653,5.4331,427962,0
2008-06-06,5.3902,5.4553,5.1718,5.2526,598221,0
2008-06-09,5.2526,5.3605,5.1896,5.2051,454804,0
2008-06-10,5.1467,5.3315,5.0991,5.3092,498081,0
2008-06-11,5.2841,5.2841,5.1852,5.1852,326695,0
2008-06-12,5.2365,5.2526,5.1173,5.1581,533166,0
2008-06-13,5.2094,5.2094,4.824,4.948,590535,0
2008-06-16,4.9189,4.9189,4.6192,4.7277,1280505,0
2008-06-17,4.7294,4.7294,4.254,4.2878,2237692,0
2008-06-18,4.2835,4.2835,3.8687,3.9,1828807,0
2008-06-19,3.8886,3.9337,3.4741,3.5597,2679483,0
2008-06-20,3.9902,4.3148,3.945,4.0309,6510347,0
2008-06-23,3.9947,4.1929,3.7061,3.7175,2213271,0
2008-06-24,3.6972,3.8638,3.6813,3.6836,1767669,0
2008-06-25,3.7039,3.936,3.6723,3.7807,1379225,0
2008-06-26,3.7266,3.8165,3.6813,3.7985,921221,0
2008-06-27,3.7784,3.8101,3.438,3.4784,3275559,0
2008-06-30,3.4943,3.5482,3.3093,3.35,1534470,0
2008-07-01,3.3252,3.5212,3.3252,3.4557,1228958,0
2008-07-02,3.5099,3.6227,3.4896,3.5099,1618605,0
2008-07-03,3.5281,3.6317,3.5281,3.5955,817281,0
2008-07-07,3.5955,3.6948,3.1131,3.1876,2258262,0
2008-07-08,3.2596,3.6182,3.2238,3.5776,1594298,0
2008-07-09,3.5843,3.7198,3.5732,3.6205,1909081,0
2008-07-10,3.7872,4.0014,3.6068,3.6972,3424846,0
2008-07-11,3.6162,4.1074,3.6162,4.0645,4235493,0
2008-07-14,4.0713,4.1706,3.8708,3.8773,2683284,0
2008-07-15,3.8371,3.9925,3.6766,3.8008,2562819,0
2008-07-16,3.8187,4.0488,3.8101,3.8821,1884377,0
2008-07-17,4.0466,4.3892,3.8325,4.3507,1734608,0
2008-07-18,4.3487,4.4296,4.1753,4.2967,905952,0
2008-07-21,4.3307,4.4184,4.1906,4.3576,957495,0
2008-07-22,4.3622,4.5356,4.1706,4.5313,1434635,0
2008-07-23,4.4567,4.7365,4.3374,4.6328,942322,0
2008-07-24,4.6639,4.9189,4.4365,4.4815,754563,0
2008-07-25,4.5469,4.6328,4.4388,4.5447,893695,0
2008-07-28,4.5469,4.6595,4.3779,4.4143,839064,0
2008-07-29,4.4411,4.7113,4.4411,4.6149,957974,0
2008-07-30,4.7317,4.7317,4.4567,4.6526,634127,0
2008-07-31,4.6639,4.6639,4.5989,4.6216,558549,0
2008-08-01,4.6463,4.716,4.5313,4.6396,486543,0
2008-08-04,4.6463,4.6754,4.511,4.6463,859850,0
2008-08-05,4.6685,4.7185,4.5088,4.6595,1144587,0
2008-08-06,4.6595,4.8354,4.5695,4.8036,820356,0
2008-08-07,4.7317,4.8196,4.6035,4.75,534740,0
2008-08-08,4.7944,4.9348,4.7572,4.8582,560303,0
2008-08-11,4.8379,5.5183,4.8379,5.3244,1302011,0
2008-08-12,5.2749,5.381,5.1508,5.2822,892607,0
2008-08-13,5.2436,5.3677,5.131,5.2208,746137,0
2008-08-14,5.1606,5.3044,5.1131,5.2797,319080,0
2008-08-15,5.3425,5.3653,5.2142,5.266,395298,0
2008-08-18,5.2684,5.2684,5.0094,5.0878,264644,0
2008-08-19,5.0431,5.1488,4.7856,4.9546,571240,0
2008-08-20,4.9732,5.0026,4.6035,4.6487,911559,0
2008-08-21,4.6306,4.7342,4.5853,4.597,577112,0
2008-08-22,4.6685,4.7383,4.6075,4.6776,356940,0
2008-08-25,4.6776,4.8017,4.6487,4.75,487591,0
2008-08-26,4.7456,4.9325,4.7432,4.8354,770910,0
2008-08-27,4.8221,4.8715,4.7589,4.8559,861354,0
2008-08-28,4.9058,5.0297,4.8196,5.0183,467689,0
2008-08-29,4.975,5.0967,4.948,5.0431,305051,0
2008-09-02,5.1106,5.4577,5.1106,5.4577,682800,0
2008-09-03,5.4597,5.87,5.3605,5.7637,1085953,0
2008-09-04,5.6946,5.7391,5.5747,5.6334,881470,0
2008-09-05,5.5864,5.7416,5.4401,5.6857,850909,0
2008-09-08,5.9152,6.1361,5.7509,6.1095,1212356,0
2008-09-09,6.0573,6.2872,5.9559,6.0392,1049508,0
2008-09-10,6.1004,6.1699,5.8658,6.0373,797199,0
2008-09-11,6.0077,6.0077,5.7805,5.9404,666004,0
2008-09-12,5.92,6.1724,5.7595,6.1385,517076,0
2008-09-15,5.8209,6.1771,5.6809,6.1337,673126,0
2008-09-16,5.8789,6.3347,5.8771,6.2516,985652,0
2008-09-17,6.0956,6.3027,5.9969,6.1385,798891,0
2008-09-18,6.2892,7.4188,5.9357,6.9749,4285218,0
2008-09-19,8.2305,8.2954,6.6528,6.9659,2634059,0
2008-09-22,6.9659,6.9995,6.1699,6.2445,651501,0
2008-09-23,6.1655,6.9007,5.9492,5.9492,642262,0
2008-09-24,5.9652,6.1404,5.8499,5.8546,453955,0
2008-09-25,5.8614,6.0869,5.848,5.848,476533,0
2008-09-26,5.8546,5.9739,5.8051,5.8614,548997,0
2008-09-29,5.7534,6.0301,5.5684,5.6381,269420,0
2008-09-30,6.107,6.2892,5.6422,6.0869,642123,0
2008-10-01,6.0733,6.312,6.0733,6.2066,197617,0
2008-10-02,6.1994,6.4157,6.1517,6.2582,302998,0
2008-10-03,6.4227,6.7629,6.1994,6.2988,293797,0
2008-10-06,6.0006,6.695,6.0006,6.3322,468867,0
2008-10-07,6.3415,6.4791,5.7509,6.0145,307978,0
2008-10-08,5.7847,6.1095,5.4105,5.482,537573,0
2008-10-09,5.6176,5.663,4.7005,4.7005,827583,0
2008-10-10,4.5946,5.5075,4.5088,5.3582,860183,0
2008-10-13,5.688,5.688,5.2888,5.6403,791298,0
2008-10-14,5.8813,6.0415,5.6539,5.9263,687416,0
2008-10-15,5.8678,6.522,5.8678,6.2288,1403177,0
2008-10-16,6.3846,6.7899,6.2129,6.761,1400838,0
2008-10-17,6.8736,6.9768,6.4157,6.4409,864872,0
2008-10-20,6.4973,6.6817,6.4409,6.5372,599873,0
2008-10-21,6.3957,6.5871,6.371,6.4359,478931,0
2008-10-22,6.3822,6.5372,6.3076,6.4113,840279,0
2008-10-23,6.3235,6.4113,6.1566,6.2824,631709,0
2008-10-24,5.9108,6.56,5.6494,6.371,826711,0
2008-10-27,6.1927,6.578,6.1927,6.3846,371023,0
2008-10-28,6.6092,6.729,6.4606,6.6011,1553998,0
2008-10-29,6.6092,6.9117,6.578,6.7226,1815059,0
2008-10-30,6.7971,6.9704,6.7448,6.8649,1376579,0
2008-10-31,6.7834,6.9141,6.6707,6.8532,1328704,0
2008-11-03,6.8081,6.9815,6.6998,6.828,1211232,0
2008-11-04,6.828,7.3132,6.7112,7.2905,1856329,0
2008-11-05,7.1825,7.4933,7.0787,7.2953,1748789,0
2008-11-06,7.1393,7.3514,6.7585,6.9683,2567786,0
2008-11-07,7.1393,7.1688,6.923,7.0448,1143837,0
2008-11-10,7.1752,7.2134,6.8916,6.9931,1223648,0
2008-11-11,6.8916,7.1713,6.8237,6.8304,1016266,0
2008-11-12,6.7834,6.8712,6.578,6.6323,1638832,0
2008-11-13,6.702,6.9164,6.4631,6.9027,986430,0
2008-11-14,6.7521,6.9187,6.3258,6.328,1030902,0
2008-11-17,6.2758,6.398,6.0752,6.0914,881986,0
2008-11-18,6.1476,6.5196,5.6809,5.8571,886369,0
2008-11-19,5.8117,6.0236,5.6946,5.7302,763572,0
2008-11-20,5.7174,6.0211,5.6765,5.728,1080292,0
2008-11-21,5.8457,5.9062,5.5664,5.7662,1667275,0
2008-11-24,5.7416,6.0844,5.7416,5.9427,1035225,0
2008-11-25,6.0733,6.2083,5.8591,6.1655,671527,0
2008-11-26,6.1251,6.3594,5.9923,6.2758,568193,0
2008-11-28,6.2174,6.3168,5.9983,6.1361,151274,0
2008-12-01,5.9898,6.1029,5.4331,5.5075,861467,0
2008-12-02,5.6243,5.9085,5.5747,5.8368,700384,0
2008-12-03,5.6199,6.0869,5.611,5.9042,433859,0
2008-12-04,5.789,6.1631,5.7085,5.8006,763945,0
2008-12-05,5.728,6.3027,5.5501,6.2673,723096,0
2008-12-08,6.3482,6.3482,6.0006,6.3235,917166,0
2008-12-09,6.254,6.5372,6.2083,6.2242,1034696,0
2008-12-10,6.2716,6.3797,5.9694,6.1453,531742,0
2008-12-11,6.0733,6.2559,5.6469,5.7637,678751,0
2008-12-12,5.688,6.0914,5.6469,6.0914,310070,0
2008-12-15,6.112,6.112,5.728,5.8434,317862,0
2008-12-16,5.9379,6.0733,5.8634,6.0549,370604,0
2008-12-17,5.9694,6.3051,5.9694,6.2353,356512,0
2008-12-18,6.3505,6.3667,6.0549,6.0956,409097,0
2008-12-19,6.1836,6.2445,5.8748,5.9062,556765,0
2008-12-22,5.8994,6.0573,5.8546,5.9969,466774,0
2008-12-23,6.0531,6.1812,5.8434,5.9898,192010,0
2008-12-24,5.9947,5.9983,5.8634,5.9923,140123,0
2008-12-26,6.0644,6.1927,5.7957,6.1453,118397,0
2008-12-29,6.1542,6.2988,6.0029,6.0145,544885,0
2008-12-30,6.08,6.3143,5.9447,6.3143,536668,0
2008-12-31,6.3525,6.7677,6.2653,6.6817,893973,0
2009-01-02,6.6973,6.761,6.5805,6.6485,597304,0
2009-01-05,6.7112,6.7112,6.4769,6.6027,367831,0
2009-01-06,6.6658,6.761,6.5244,6.5963,362018,0
2009-01-07,6.5372,6.6092,6.0844,6.1566,523420,0
2009-01-08,6.1812,6.2516,5.8161,5.8185,575949,0
2009-01-09,5.7662,5.8813,5.1401,5.3135,2489501,0
2009-01-12,5.3044,5.4425,5.2636,5.2706,1133382,0
2009-01-13,5.2322,5.4331,5.2026,5.3425,1119781,0
2009-01-14,5.2978,5.4307,5.1058,5.2526,1617542,0
2009-01-15,5.2636,5.4284,5.1354,5.1626,1898114,0
2009-01-16,5.3718,5.5593,4.6506,4.8354,2490736,0
2009-01-20,4.8354,4.8419,4.4027,4.6013,1864251,0
2009-01-21,4.7572,5.1241,4.597,5.1039,1589822,0
2009-01-22,4.9708,5.2094,4.8221,4.9732,997172,0
2009-01-23,4.8625,4.9391,4.7229,4.8379,1000829,0
2009-01-26,4.8196,5.1015,4.7456,4.8221,857309,0
2009-01-27,4.8108,4.9571,4.8108,4.9546,412021,0
2009-01-28,5.0409,5.3268,5.0273,5.3268,882360,0
2009-01-29,5.2618,5.2618,5.0521,5.0521,1032781,0
2009-01-30,5.0767,5.1852,5.0473,5.115,528305,0
2009-02-02,5.0455,5.1983,4.9252,5.1286,470763,0
2009-02-03,5.1261,5.2166,4.9058,4.9644,999085,0
2009-02-04,4.9799,5.0497,4.833,4.9325,391165,0
2009-02-05,4.8895,5.2636,4.8379,5.1896,477945,0
2009-02-06,5.1695,5.4401,5.1695,5.3786,954321,0
2009-02-09,5.3449,5.3989,5.1672,5.2551,486595,0
2009-02-10,5.2436,5.3002,4.8512,4.9189,446618,0
2009-02-11,4.9571,5.3206,4.833,5.0046,406755,0
2009-02-12,4.9662,5.1718,4.9594,5.1354,1249392,0
2009-02-13,5.1241,5.1261,4.9708,4.998,1013738,0
2009-02-17,4.9571,5.0161,4.7925,4.7993,915824,0
2009-02-18,4.8854,4.8919,4.511,4.5356,782034,0
2009-02-19,4.597,4.6439,4.3665,4.3848,513074,0
2009-02-20,4.3418,4.3803,3.9495,4.2425,1147699,0
2009-02-23,4.2742,4.3689,4.1976,4.281,664852,0
2009-02-24,4.3148,4.4681,4.2023,4.423,836200,0
2009-02-25,4.4096,4.5332,4.1841,4.3957,611690,0
2009-02-26,4.4143,4.8806,4.3892,4.671,675210,0
2009-02-27,4.6035,4.8715,4.4997,4.6776,585819,0
2009-03-02,4.6192,4.9077,4.6168,4.7024,646836,0
2009-03-03,4.7342,4.8536,4.4793,4.5016,896887,0
2009-03-04,4.5695,4.7944,4.2337,4.4365,890237,0
2009-03-05,4.3689,4.3689,4.051,4.078,648932,0
2009-03-06,4.1029,4.1753,3.7645,3.8436,1246263,0
2009-03-09,3.8008,3.9495,3.7737,3.8687,824983,0
2009-03-10,3.9315,4.299,3.8797,4.2201,571645,0
2009-03-11,4.2293,4.4435,4.1412,4.2763,674861,0
2009-03-12,4.272,4.8854,4.272,4.824,572539,0
2009-03-13,4.8512,4.8512,4.4704,4.806,521946,0
2009-03-16,4.8559,5.0384,4.7726,4.806,597273,0
2009-03-17,4.7456,4.8512,4.6842,4.7572,934574,0
2009-03-18,4.7611,5.0473,4.7525,5.0384,866438,0
2009-03-19,5.081,5.2571,4.9367,5.0364,798570,0
2009-03-20,4.883,5.081,4.7794,4.7993,456418,0
2009-03-23,4.8895,5.1852,4.8895,5.1852,607921,0
2009-03-24,5.1378,5.2118,4.9325,4.9456,494046,0
2009-03-25,4.9684,5.0631,4.7635,5.0137,403450,0
2009-03-26,5.0563,5.2255,5.0273,5.2255,707863,0
2009-03-27,5.1606,5.3695,5.1261,5.1335,772210,0
2009-03-30,5.0273,5.0563,4.8468,4.9546,849360,0
2009-03-31,5.0297,5.3882,5.0297,5.2026,844727,0
2009-04-01,5.2299,5.3653,5.0903,5.3653,833119,0
2009-04-02,5.3653,5.4468,5.2931,5.3382,814075,0
2009-04-03,5.3206,5.3425,5.2076,5.2551,518015,0
2009-04-06,5.2051,5.2436,5.0203,5.2076,691202,0
2009-04-07,5.0835,5.1827,4.8173,4.8379,805994,0
2009-04-08,4.8806,4.93,4.5873,4.7456,644973,0
2009-04-09,4.8512,5.0607,4.8512,5.0521,554389,0
2009-04-13,5.0273,5.4105,4.9594,5.3743,1203068,0
2009-04-14,5.478,5.7805,5.413,5.6765,3082659,0
2009-04-15,5.5411,5.7104,5.5255,5.6946,1255967,0
2009-04-16,5.746,5.746,5.426,5.6923,1278369,0
2009-04-17,5.7174,5.8185,5.4985,5.744,807282,0
2009-04-20,5.6606,5.6606,5.4597,5.4893,609938,0
2009-04-21,5.4307,5.6693,5.3315,5.6673,1068108,0
2009-04-22,5.6134,5.7711,5.3516,5.6422,893437,0
2009-04-23,5.663,5.663,5.3244,5.3902,1191024,0
2009-04-24,5.4351,5.6061,5.3718,5.5321,723200,0
2009-04-27,5.5007,5.5524,5.3268,5.4468,974192,0
2009-04-28,5.3882,5.5772,5.3768,5.4912,465590,0
2009-04-29,5.5116,5.7755,5.478,5.7711,560651,0
2009-04-30,5.7933,5.8051,5.5728,5.5972,561885,0
2009-05-01,5.5684,5.6718,5.4893,5.5163,1426604,0
2009-05-04,5.5747,5.6809,5.4937,5.6153,1718691,0
2009-05-05,5.591,5.591,5.2389,5.2684,2475490,0
2009-05-06,5.2888,5.4376,5.1877,5.3834,1523940,0
2009-05-07,5.4622,5.8277,5.4622,5.6199,1344030,0
2009-05-08,5.7416,5.7416,5.4553,5.5728,1258890,0
2009-05-11,5.5163,5.5728,5.408,5.5231,1363667,0
2009-05-12,5.6176,5.6899,5.3834,5.3969,639026,0
2009-05-13,5.3135,5.4597,5.2232,5.2389,688665,0
2009-05-14,5.2436,5.381,5.2232,5.3019,890811,0
2009-05-15,5.3092,5.4105,5.2208,5.3044,1020264,0
2009-05-18,5.3834,5.7174,5.3605,5.6718,629375,0
2009-05-19,5.9583,6.1476,5.8209,5.8434,2156141,0
2009-05-20,5.8929,5.8929,5.7509,5.7829,843059,0
2009-05-21,5.7085,5.789,5.6587,5.7509,451030,0
2009-05-22,5.7957,5.9337,5.715,5.9175,995914,0
2009-05-26,5.9175,6.026,5.665,5.7619,8942443,0
2009-05-27,5.7829,5.8838,5.7242,5.7326,1410033,0
2009-05-28,5.7847,5.8614,5.5795,5.7484,805162,0
2009-05-29,5.7484,5.789,5.6021,5.7012,969310,0
2009-06-01,5.7484,5.7552,5.591,5.6134,825797,0
2009-06-02,5.5747,5.591,5.2051,5.2479,1575401,0
2009-06-03,5.2526,5.2526,5.0497,5.2076,995008,0
2009-06-04,5.2571,5.2749,5.1173,5.2026,1137992,0
2009-06-05,5.2551,5.3068,4.9527,5.0273,731309,0
2009-06-08,5.0137,5.0137,4.7635,4.8173,1218306,0
2009-06-09,4.8379,4.8854,4.7365,4.7969,879349,0
2009-06-10,4.8695,4.8942,4.6463,4.6891,749803,0
2009-06-11,4.6776,4.8196,4.6439,4.7432,1054932,0
2009-06-12,4.7771,4.7842,4.7185,4.7589,427790,0
2009-06-15,4.6685,4.7525,4.6353,4.7005,512118,0
2009-06-16,4.6776,4.6982,4.5675,4.5873,898744,0
2009-06-17,4.5356,4.5651,4.4411,4.4928,789313,0
2009-06-18,4.4772,4.5627,4.4567,4.5627,590878,0
2009-06-19,4.6216,4.6526,4.5199,4.626,1138437,0
2009-06-22,4.5853,4.6776,4.5853,4.6035,596629,0
2009-06-23,4.597,4.68,4.5695,4.6353,821652,0
2009-06-24,4.6526,4.6662,4.6192,4.6353,580834,0
2009-06-25,4.5695,4.7842,4.5559,4.7842,464776,0
2009-06-26,4.75,4.9101,4.68,4.883,1114106,0
2009-06-29,4.9035,4.9035,4.766,4.8354,329665,0
2009-06-30,4.8536,4.8806,4.7842,4.8764,575195,0
2009-07-01,4.93,4.9325,4.7944,4.8468,562637,0
2009-07-02,4.8036,4.833,4.7205,4.7794,651140,0
2009-07-06,4.7751,4.8492,4.7277,4.8354,609538,0
2009-07-07,4.8512,4.9252,4.7726,4.8582,763296,0
2009-07-08,4.8695,4.9505,4.8036,4.9325,744500,0
2009-07-09,4.9644,5.0473,4.9209,4.9842,638552,0
2009-07-10,4.9775,5.0786,4.9077,5.0563,728913,0
2009-07-13,5.0948,5.3206,5.068,5.3019,1703589,0
2009-07-14,5.408,5.408,5.0227,5.1915,1418213,0
2009-07-15,5.3092,5.4756,5.2026,5.4351,979014,0
2009-07-16,5.4173,5.482,5.1444,5.4512,522063,0
2009-07-17,5.4666,5.6061,5.3244,5.5231,992566,0
2009-07-20,5.5795,5.5949,5.4893,5.5684,903971,0
2009-07-21,5.5707,5.5972,5.2636,5.3117,569976,0
2009-07-22,5.2459,5.3882,5.1827,5.2913,623087,0
2009-07-23,5.273,5.5116,5.2002,5.482,814777,0
2009-07-24,5.4642,5.5707,5.3902,5.5183,688010,0
2009-07-27,5.5278,5.6292,5.5097,5.6085,542134,0
2009-07-28,5.5616,5.7866,5.5278,5.773,623207,0
2009-07-29,5.7085,5.7637,5.6563,5.6857,658875,0
2009-07-30,5.7125,5.8614,5.6693,5.6765,483494,0
2009-07-31,5.6514,5.7484,5.6223,5.6988,684752,0
2009-08-03,5.7552,5.9017,5.6834,5.8368,874994,0
2009-08-04,5.8227,5.8905,5.8074,5.832,740766,0
2009-08-05,5.8524,5.8614,5.7125,5.7637,547970,0
2009-08-06,5.8098,5.9288,5.7174,5.8994,751553,0
2009-08-07,5.9739,6.2083,5.9515,6.0325,703052,0
2009-08-10,6.0596,6.0869,5.87,6.0077,459571,0
2009-08-11,6.0006,6.0006,5.6334,5.6988,580115,0
2009-08-12,5.6923,5.8345,5.6268,5.7242,317077,0
2009-08-13,5.7662,5.8499,5.6809,5.7125,198461,0
2009-08-14,5.7174,5.7174,5.4937,5.582,312329,0
2009-08-17,5.5051,5.5051,5.4014,5.4037,239425,0
2009-08-18,5.4351,5.4468,5.2822,5.3002,539043,0
2009-08-19,5.2459,5.4401,5.2459,5.4284,600632,0
2009-08-20,5.4351,5.5728,5.408,5.5728,1034481,0
2009-08-21,5.6446,5.8209,5.6134,5.7711,922366,0
2009-08-24,5.8185,5.8185,5.5298,5.5747,371775,0
2009-08-25,5.5887,5.6563,5.5051,5.5231,481470,0
2009-08-26,5.5346,5.6834,5.4843,5.564,218696,0
2009-08-27,5.5593,5.5664,5.3539,5.4691,382431,0
2009-08-28,5.5208,5.5208,5.413,5.4622,277212,0
2009-08-31,5.413,5.6356,5.3882,5.6223,600108,0
2009-09-01,5.5684,5.7552,5.4734,5.5139,360221,0
2009-09-02,5.5116,5.5501,5.4425,5.4715,358162,0
2009-09-03,5.4912,5.5501,5.4553,5.4893,265069,0
2009-09-04,5.4843,5.6134,5.4236,5.5949,480157,0
2009-09-08,5.6381,5.6381,5.5163,5.5476,328921,0
2009-09-09,5.5616,5.6946,5.5476,5.6422,198813,0
2009-09-10,5.5707,5.6514,5.5593,5.6514,178918,0
2009-09-11,5.5934,5.6606,5.5321,5.6381,169497,0
2009-09-14,5.6061,5.6061,5.5097,5.5684,321833,0
2009-09-15,5.5549,5.6988,5.5208,5.6899,272783,0
2009-09-16,5.6857,5.9969,5.6673,5.8614,455333,0
2009-09-17,5.8546,5.9492,5.7595,5.7829,259779,0
2009-09-18,5.7981,5.8345,5.6316,5.8117,483850,0
2009-09-21,5.7847,5.7981,5.6673,5.6785,182764,0
2009-09-22,5.7265,5.7391,5.6514,5.715,163399,0
2009-09-23,5.7391,5.778,5.6988,5.7104,115402,0
2009-09-24,5.744,5.7534,5.5747,5.665,213188,0
2009-09-25,5.6356,5.7194,5.591,5.715,227829,0
2009-09-28,5.7416,5.9108,5.715,5.9108,285130,0
2009-09-29,5.9132,5.9427,5.8297,5.9085,169809,0
2009-09-30,5.9108,6.026,5.6539,5.9806,771235,0
2009-10-01,5.9379,5.9694,5.6857,5.7711,334685,0
2009-10-02,5.7125,5.8949,5.6809,5.688,152979,0
2009-10-05,5.7265,5.8074,5.6469,5.7326,247487,0
2009-10-06,5.746,5.9042,5.6809,5.7755,200214,0
2009-10-07,5.6494,5.8209,5.6494,5.8209,338243,0
2009-10-08,5.8434,5.8994,5.746,5.778,275572,0
2009-10-09,5.7933,5.9633,5.7509,5.9583,336731,0
2009-10-12,5.9633,6.0869,5.9583,6.0777,306874,0
2009-10-13,6.0549,6.1429,6.0301,6.0956,526495,0
2009-10-14,6.1994,6.247,5.8591,5.9427,2368434,0
2009-10-15,5.8929,5.9357,5.5411,5.611,1630163,0
2009-10-16,5.5664,5.6356,5.4425,5.5051,1369878,0
2009-10-19,5.5369,5.6061,5.4843,5.5369,510629,0
2009-10-20,5.5255,5.5346,5.4801,5.4893,607601,0
2009-10-21,5.4937,5.5664,5.3786,5.3989,525264,0
2009-10-22,5.4014,5.478,5.3402,5.4666,626817,0
2009-10-23,5.4642,5.5163,5.3184,5.3539,219035,0
2009-10-26,5.3743,5.4173,5.2232,5.4061,687493,0
2009-10-27,5.4037,5.6085,5.2684,5.2749,795788,0
2009-10-28,5.2414,5.2749,5.1488,5.1581,579492,0
2009-10-29,5.1915,5.1915,5.0767,5.1286,1130833,0
2009-10-30,5.1218,5.1444,5.0316,5.1286,1112057,0
2009-11-02,5.1488,5.1915,5.0384,5.0835,584587,0
2009-11-03,5.0521,5.1581,5.0497,5.1488,527396,0
2009-11-04,5.1877,5.1877,5.0183,5.0431,538632,0
2009-11-05,5.4351,5.7104,5.3768,5.6693,1614362,0
2009-11-06,5.6334,5.7711,5.6334,5.7326,678083,0
2009-11-09,5.7711,5.7847,5.6857,5.7366,402448,0
2009-11-10,5.7242,5.8051,5.6946,5.706,353304,0
2009-11-11,5.7637,5.8591,5.715,5.8185,509737,0
2009-11-12,5.7913,5.848,5.6785,5.706,614981,0
2009-11-13,5.706,5.7326,5.5728,5.6316,705070,0
2009-11-16,5.6514,5.92,5.6514,5.92,511875,0
2009-11-17,5.8994,6.0373,5.8368,5.9763,514018,0
2009-11-18,5.9787,6.2222,5.9787,6.1952,1035193,0
2009-11-19,6.1453,6.168,5.9559,5.9583,662628,0
2009-11-20,5.9535,6.0348,5.9132,5.9829,719877,0
2009-11-23,6.0188,6.1655,6.0188,6.0752,497072,0
2009-11-24,6.0956,6.1542,5.9829,6.0752,238430,0
2009-11-25,6.1163,6.1163,6.0325,6.0373,196345,0
2009-11-27,5.8748,6.0348,5.8658,5.9288,106440,0
2009-11-30,5.9132,5.9947,5.8571,5.9923,317456,0
2009-12-01,6.0054,6.0054,5.8434,5.8571,678267,0
2009-12-02,5.8434,6.0415,5.8368,5.9559,201470,0
2009-12-03,5.9923,6.026,5.7686,5.7847,162658,0
2009-12-04,5.888,5.9675,5.7829,5.9108,343521,0
2009-12-07,5.8929,5.9718,5.8724,5.9447,124180,0
2009-12-08,5.8929,6.0415,5.8368,5.9969,378153,0
2009-12-09,5.9829,6.0236,5.8368,5.9854,247312,0
2009-12-10,5.9879,6.012,5.9379,5.9763,274823,0
2009-12-11,5.9829,6.0392,5.9739,6.0301,275040,0
2009-12-14,6.0415,6.2242,6.0325,6.2066,316988,0
2009-12-15,6.2129,6.2129,6.0145,6.1318,464382,0
2009-12-16,6.1542,6.1724,6.1048,6.1139,689008,0
2009-12-17,6.1004,6.1747,6.0752,6.1227,483011,0
2009-12-18,6.1429,6.3192,6.1385,6.312,1209637,0
2009-12-21,6.3168,6.3914,6.2606,6.3322,269807,0
2009-12-22,6.3101,6.4538,6.3101,6.4452,258066,0
2009-12-23,6.4562,6.664,6.4562,6.6368,607170,0
2009-12-24,6.6658,6.7473,6.6551,6.677,82677,0
2009-12-28,6.7134,6.7334,6.6658,6.7112,235098,0
2009-12-29,6.7382,6.7629,6.6859,6.7134,336631,0
2009-12-30,6.6707,6.6707,6.4538,6.5334,357988,0
2009-12-31,6.5196,6.6575,6.5196,6.5986,221941,0
2010-01-04,6.6842,6.7315,6.619,6.6683,1054518,0
2010-01-05,6.6683,6.6683,6.5172,6.5895,1716827,0
2010-01-06,6.6027,6.6027,6.3076,6.4606,1517937,0
2010-01-07,6.4268,6.7334,6.4021,6.6842,453071,0
2010-01-08,6.6859,6.7629,6.5643,6.7406,351692,0
2010-01-11,6.7497,6.7497,6.6092,6.6859,219401,0
2010-01-12,6.6257,6.7269,6.5828,6.6575,473614,0
2010-01-13,6.664,6.7743,6.664,6.7585,961784,0
2010-01-14,6.7382,6.9569,6.7382,6.9411,1616319,0
2010-01-15,6.896,6.896,6.5805,6.677,2196931,0
2010-01-19,6.6751,6.8755,6.6551,6.8038,1931365,0
2010-01-20,6.7629,6.9007,6.6504,6.8061,929763,0
2010-01-21,6.7858,6.923,6.6751,6.8667,999590,0
2010-01-22,6.8667,6.9075,6.7947,6.8532,480161,0
2010-01-25,6.905,6.905,6.6658,6.6817,397930,0
2010-01-26,6.6842,6.7521,6.5667,6.5667,253497,0
2010-01-27,6.5643,6.7473,6.522,6.6707,333776,0
2010-01-28,6.6973,6.7425,6.5372,6.6392,1271188,0
2010-01-29,6.677,6.7269,6.6027,6.6793,456497,0
2010-02-01,6.6842,6.7539,6.63,6.6707,444301,0
2010-02-02,6.6551,6.6842,6.6209,6.6504,664390,0
2010-02-03,6.6368,6.6437,6.5756,6.6166,502925,0
2010-02-04,6.5553,6.6141,6.504,6.56,480136,0
2010-02-05,6.56,6.6998,6.5172,6.695,519405,0
2010-02-08,6.6707,6.6707,6.5692,6.5692,197906,0
2010-02-09,6.6323,6.695,6.5372,6.6281,241488,0
2010-02-10,6.5895,6.6658,6.522,6.6166,287515,0
2010-02-11,6.6166,6.6166,6.5397,6.5715,293334,0
2010-02-12,6.5244,6.5938,6.5153,6.5938,561812,0
2010-02-16,6.6594,6.6594,6.5756,6.6141,176349,0
2010-02-17,6.6504,6.6817,6.5264,6.5372,649487,0
2010-02-18,6.5485,6.646,6.5485,6.646,208798,0
2010-02-19,6.6504,6.7226,6.6368,6.6727,218090,0
2010-02-22,6.702,6.7768,6.6528,6.7425,224194,0
2010-02-23,6.7425,6.8508,6.6727,6.8348,862293,0
2010-02-24,6.8304,6.9477,6.8304,6.9007,313425,0
2010-02-25,6.8328,6.9612,6.8328,6.9454,187330,0
2010-02-26,6.9569,6.9704,6.7334,6.9254,404634,0
2010-03-01,6.9454,7.2134,6.9454,7.205,812712,0
2010-03-02,7.2134,7.3491,7.1941,7.2928,1555004,0
2010-03-03,7.3108,7.3785,7.268,7.3579,439185,0
2010-03-04,7.3491,7.4347,7.2634,7.3897,231075,0
2010-03-05,7.4145,7.5452,7.385,7.5273,419067,0
2010-03-08,7.5027,7.5273,7.4212,7.4302,309571,0
2010-03-09,7.126,7.3266,7.126,7.2544,487574,0
2010-03-10,7.2724,7.4077,7.1621,7.3466,236990,0
2010-03-11,7.3156,7.4392,7.3084,7.4282,274277,0
2010-03-12,7.4668,7.5336,7.4302,7.4761,705681,0
2010-03-15,7.4859,7.586,7.457,7.5229,388591,0
2010-03-16,7.5588,7.5747,7.4121,7.5452,345290,0
2010-03-17,7.5655,7.852,7.4818,7.7753,421176,0
2010-03-18,7.7776,7.7886,7.6192,7.6216,473716,0
2010-03-19,7.6738,7.7678,7.6067,7.7678,760864,0
2010-03-22,7.7412,7.7886,7.6536,7.7525,619155,0
2010-03-23,7.7776,7.7999,7.7009,7.7549,529961,0
2010-03-24,7.766,7.7776,7.6284,7.6395,269925,0
2010-03-25,7.6895,7.793,7.6089,7.6106,329460,0
2010-03-26,7.6556,7.7101,7.5112,7.5951,305102,0
2010-03-29,7.7372,8.0479,7.7372,7.8342,1267539,0
2010-03-30,7.8768,8.066,7.8385,8.0142,682484,0
2010-03-31,8.0191,8.0793,7.9014,7.9329,422249,0
2010-04-01,7.9576,7.9576,7.766,7.8793,182114,0
2010-04-05,7.9058,8.0051,7.8563,8.0051,385573,0
2010-04-06,8.0051,8.3502,7.9531,8.3502,803481,0
2010-04-07,8.3411,8.4538,8.3003,8.3726,471151,0
2010-04-08,8.3953,8.4423,8.3297,8.3478,263056,0
2010-04-09,8.3706,8.4111,8.2912,8.3364,620974,0
2010-04-12,8.3568,8.3863,8.3297,8.3863,403949,0
2010-04-13,8.3411,8.4378,8.2645,8.3839,262538,0
2010-04-14,8.44,8.5351,8.3748,8.499,311290,0
2010-04-15,8.467,8.605,8.4538,8.5129,362346,0
2010-04-16,8.5211,8.5532,8.3611,8.4605,309945,0
2010-04-19,8.4605,8.5557,8.3411,8.4423,267290,0
2010-04-20,8.4897,8.5596,8.4176,8.5596,154607,0
2010-04-21,8.5487,8.6633,8.5191,8.6344,257330,0
2010-04-22,8.5487,8.6633,8.4111,8.6273,362189,0
2010-04-23,8.6055,8.7071,8.5334,8.7046,121203,0
2010-04-26,8.6722,8.6722,8.3411,8.3773,354443,0
2010-04-27,8.3411,8.5351,8.2511,8.2598,545549,0
2010-04-28,8.3207,8.3456,8.1226,8.1359,472293,0
2010-04-29,8.467,8.9674,8.4044,8.9048,944524,0
2010-04-30,8.8933,8.9272,8.6722,8.6722,847125,0
2010-05-03,8.6722,8.8596,8.5798,8.6796,497526,0
2010-05-04,8.623,8.6452,8.3658,8.44,807871,0
2010-05-05,8.3658,8.467,8.1787,8.3773,1039468,0
2010-05-06,8.3682,8.3797,7.7753,8.0366,637522,0
2010-05-07,8.0595,8.2534,7.9378,8.0009,839414,0
2010-05-10,8.278,8.5662,8.1382,8.307,360476,0
2010-05-11,8.2534,8.4088,8.1359,8.3161,623553,0
2010-05-12,8.3568,8.3748,8.2622,8.3387,490786,0
2010-05-13,8.4694,8.5415,8.267,8.5057,795734,0
2010-05-14,8.4378,8.4828,8.3431,8.3905,747348,0
2010-05-17,8.4489,8.4921,8.2979,8.3863,507503,0
2010-05-18,8.4359,8.4558,8.307,8.3207,571036,0
2010-05-19,8.3051,8.4068,8.222,8.2954,584388,0
2010-05-20,8.2305,8.2622,7.9014,7.9034,794577,0
2010-05-21,7.8923,8.0817,7.782,7.9963,421867,0
2010-05-24,7.9624,8.143,7.7999,7.7999,331101,0
2010-05-25,7.7637,7.7753,7.586,7.7101,448994,0
2010-05-26,7.7795,7.8701,7.6738,7.7166,576536,0
2010-05-27,7.9083,8.0498,7.8268,8.0122,443832,0
2010-05-28,7.9944,8.0865,7.9058,7.9556,485711,0
2010-06-01,7.9103,8.0614,7.8201,7.8431,302662,0
2010-06-02,7.8408,8.0793,7.7703,8.0793,278801,0
2010-06-03,8.0571,8.1943,8.0191,8.0974,276258,0
2010-06-04,7.9576,7.9576,7.6963,7.7077,388163,0
2010-06-07,7.7166,7.8853,7.5723,7.5882,421857,0
2010-06-08,7.5951,7.8047,7.5314,7.7525,473130,0
2010-06-09,7.8408,7.9601,7.7372,7.7795,463817,0
2010-06-10,7.852,8.0122,7.8113,8.0051,421533,0
2010-06-11,7.9803,8.1647,7.9803,8.1496,392973,0
2010-06-14,8.2327,8.3478,8.1538,8.2598,442149,0
2010-06-15,8.3478,8.3478,8.201,8.2888,337579,0
2010-06-16,8.2104,8.393,8.2104,8.3387,435175,0
2010-06-17,8.4068,8.4068,8.2104,8.2738,317742,0
2010-06-18,8.3249,8.3839,8.1943,8.2805,465787,0
2010-06-21,8.3953,8.3953,8.1382,8.1558,210762,0
2010-06-22,8.1943,8.3161,8.075,8.075,227082,0
2010-06-23,8.0412,8.1582,7.9693,8.143,397582,0
2010-06-24,8.1158,8.2534,8.0595,8.1672,524287,0
2010-06-25,8.1739,8.3249,8.0412,8.2756,924642,0
2010-06-28,8.307,8.4156,8.2486,8.323,165389,0
2010-06-29,8.2055,8.2442,8.0366,8.0793,271832,0
2010-06-30,8.0964,8.2865,7.9285,7.9968,355856,0
2010-07-01,7.9919,8.066,7.685,7.852,308923,0
2010-07-02,7.9261,7.9422,7.6919,7.7572,183796,0
2010-07-06,7.8657,7.9398,7.7166,7.8293,431154,0
2010-07-07,7.8701,8.0865,7.8408,8.0817,455498,0
2010-07-08,8.1292,8.1317,7.9649,8.0908,163555,0
2010-07-09,8.0703,8.2305,8.0703,8.224,200590,0
2010-07-12,8.224,8.4068,8.1991,8.352,411394,0
2010-07-13,8.4538,8.7153,8.4286,8.5662,695028,0
2010-07-14,8.5104,8.5577,8.4156,8.5577,374903,0
2010-07-15,8.5887,8.6205,8.3341,8.4263,259276,0
2010-07-16,8.3502,8.3611,8.0498,8.0684,375905,0
2010-07-19,8.1178,8.2888,8.1158,8.267,418440,0
2010-07-20,8.201,8.3387,8.1249,8.3249,397871,0
2010-07-21,8.3364,8.4111,8.0614,8.0773,321070,0
2010-07-22,8.208,8.3478,8.1044,8.3364,343767,0
2010-07-23,8.3117,8.6386,8.2171,8.5415,415974,0
2010-07-26,8.5662,8.6928,8.3411,8.6862,274012,0
2010-07-27,8.747,8.9115,8.6885,8.7218,455512,0
2010-07-28,8.684,8.7153,8.431,8.447,331558,0
2010-07-29,8.5415,8.5705,8.3411,8.4965,273724,0
2010-07-30,8.3593,8.5754,8.3593,8.4423,244956,0
2010-08-02,8.5774,8.5911,8.3387,8.5487,369442,0
2010-08-03,8.5261,8.7194,8.4263,8.5618,396724,0
2010-08-04,8.6386,8.8547,8.605,8.7986,505722,0
2010-08-05,8.756,8.8276,8.7153,8.7831,494165,0
2010-08-06,8.6656,8.7921,8.6114,8.7717,591620,0
2010-08-09,8.8011,8.8887,8.7194,8.8687,340054,0
2010-08-10,8.749,8.8301,8.6885,8.6885,461010,0
2010-08-11,8.6452,8.6452,8.2954,8.3051,407063,0
2010-08-12,8.224,8.42,8.1249,8.3003,555039,0
2010-08-13,8.2573,8.3502,8.1406,8.1672,360936,0
2010-08-16,8.1135,8.3773,8.0954,8.3003,234255,0
2010-08-17,8.4088,8.4921,8.3051,8.3816,340254,0
2010-08-18,8.3706,8.5374,8.2466,8.3886,465479,0
2010-08-19,8.3411,8.3953,7.9624,8.0636,469923,0
2010-08-20,8.0122,8.0595,7.8853,8.0122,343242,0
2010-08-23,8.0703,8.1089,7.9058,7.9083,195700,0
2010-08-24,7.8878,8.143,7.8342,8.0571,573875,0
2010-08-25,7.9827,8.3003,7.9827,8.2935,586900,0
2010-08-26,8.3136,8.3387,8.2281,8.307,638481,0
2010-08-27,8.3456,8.4134,8.2805,8.3996,264372,0
2010-08-30,8.3611,8.3816,8.1696,8.1763,361539,0
2010-08-31,8.1548,8.3112,8.1029,8.2822,713750,0
2010-09-01,8.3953,8.5847,8.222,8.5104,473305,0
2010-09-02,8.5145,8.5754,8.402,8.5507,240260,0
2010-09-03,8.6093,8.6093,8.4044,8.4853,404268,0
2010-09-07,8.431,8.431,8.2851,8.307,218051,0
2010-09-08,8.3341,8.3863,8.2534,8.3117,242561,0
2010-09-09,8.3748,8.4605,8.278,8.3341,122212,0
2010-09-10,8.3611,8.3863,8.208,8.2534,287001,0
2010-09-13,8.3456,8.467,8.2557,8.431,454559,0
2010-09-14,8.4263,8.4263,8.307,8.3161,331113,0
2010-09-15,8.2888,8.3249,8.143,8.3003,240567,0
2010-09-16,8.2622,8.3431,8.0883,8.1715,314448,0
2010-09-17,8.2442,8.2756,8.0841,8.1135,367807,0
2010-09-20,8.1521,8.2147,8.0227,8.1829,716126,0
2010-09-21,8.1521,8.2851,8.0865,8.0883,235825,0
2010-09-22,8.0703,8.1521,7.9669,8.0075,230316,0
2010-09-23,7.9556,8.066,7.9354,7.9919,584872,0
2010-09-24,8.0908,8.235,7.9468,8.2305,361861,0
2010-09-27,8.2394,8.352,8.1249,8.2305,405401,0
2010-09-28,8.2281,8.3431,8.1496,8.3093,332427,0
2010-09-29,8.2598,8.3797,8.1967,8.3478,159946,0
2010-09-30,8.3953,8.5172,8.3179,8.3611,314779,0
2010-10-01,8.4446,8.4581,8.2645,8.3611,142389,0
2010-10-04,8.3431,8.4423,8.287,8.4263,417758,0
2010-10-05,8.5329,8.7332,8.3682,8.7175,558826,0
2010-10-06,8.6747,8.7536,8.6297,8.6704,206605,0
2010-10-07,8.7153,8.749,8.6205,8.6205,205645,0
2010-10-08,8.6363,8.7061,8.5935,8.6409,247500,0
2010-10-11,8.6452,8.6885,8.5911,8.5911,106220,0
2010-10-12,8.5887,8.5887,8.3839,8.4243,681891,0
2010-10-13,8.4378,8.6526,8.3748,8.5618,669066,0
2010-10-14,8.6796,8.7921,8.5057,8.5415,632905,0
2010-10-15,8.6428,8.7423,8.352,8.393,739976,0
2010-10-18,8.4359,8.5641,8.402,8.5487,294178,0
2010-10-19,8.4629,8.6093,8.4111,8.508,400622,0
2010-10-20,8.5438,8.5887,8.4605,8.5306,356060,0
2010-10-21,8.5868,8.6409,8.4243,8.5167,370019,0
2010-10-22,8.5641,8.5641,8.4134,8.4761,167240,0
2010-10-25,8.5487,8.6114,8.5057,8.5557,303757,0
2010-10-26,8.5211,8.5847,8.4761,8.5261,271423,0
2010-10-27,8.4853,8.5662,8.4286,8.5306,335308,0
2010-10-28,8.5935,8.5935,8.4176,8.5261,238466,0
2010-10-29,8.4925,8.593,8.4423,8.5695,209121,0
2010-11-01,8.6114,8.6114,8.3544,8.4629,436012,0
2010-11-02,8.5145,8.6001,8.447,8.5977,252457,0
2010-11-03,8.5729,8.6796,8.4897,8.6681,237845,0
2010-11-04,8.7694,8.9475,8.7694,8.9253,356932,0
2010-11-05,8.9048,8.9674,8.7356,8.8524,829493,0
2010-11-08,8.8011,8.8417,8.7194,8.8217,303426,0
2010-11-09,8.8483,8.8483,8.6656,8.7194,330772,0
2010-11-10,8.7332,8.8276,8.6722,8.7986,490981,0
2010-11-11,8.7153,8.8011,8.6928,8.74,472833,0
2010-11-12,8.6615,8.7242,8.6114,8.6526,216804,0
2010-11-15,8.7013,8.7807,8.6567,8.6681,237761,0
2010-11-16,8.6025,8.6205,8.4738,8.5847,206223,0
2010-11-17,8.5935,8.5935,8.4489,8.5104,129964,0
2010-11-18,8.5662,8.625,8.5351,8.5774,287108,0
2010-11-19,8.5798,8.5887,8.5329,8.5662,258669,0
2010-11-22,8.5415,8.6205,8.4646,8.6001,197342,0
2010-11-23,8.5286,8.6093,8.5145,8.5507,296663,0
2010-11-24,8.5887,8.6363,8.5351,8.6114,413509,0
2010-11-26,8.5557,8.6205,8.499,8.5823,62840,0
2010-11-29,8.5261,8.5911,8.4605,8.5438,398984,0
2010-11-30,8.5129,8.5962,8.479,8.542,767724,0
2010-12-01,8.6344,8.7603,8.5911,8.7447,633758,0
2010-12-02,8.7627,8.8301,8.7153,8.7875,569860,0
2010-12-03,8.7283,8.8912,8.6409,8.8777,169676,0
2010-12-06,8.8752,8.9723,8.8369,8.9066,217703,0
2010-12-07,8.9994,9.0332,8.8616,8.9674,442079,0
2010-12-08,8.9994,9.0715,8.9091,9.0289,280530,0
2010-12-09,9.0744,9.1528,9.0349,9.1198,181124,0
2010-12-10,9.1228,9.2591,9.116,9.2333,137742,0
2010-12-13,9.2864,9.2864,9.0828,9.2006,227213,0
2010-12-14,9.2498,9.3213,9.0905,9.1885,236213,0
2010-12-15,9.176,9.2765,9.1064,9.1701,217650,0
2010-12-16,9.1701,9.3135,9.1701,9.2728,250040,0
2010-12-17,9.2969,9.697,9.2834,9.614,978389,0
2010-12-20,9.676,9.907,9.54,9.775,621733,0
2010-12-21,9.855,9.97,9.817,9.954,562550,0
2010-12-22,9.964,10.132,9.964,10.013,367847,0
2010-12-23,10.059,10.128,9.907,9.932,204682,0
2010-12-27,9.863,10.078,9.863,10.05,266971,0
2010-12-28,10.031,10.074,9.939,10.02,187104,0
2010-12-29,10.059,10.071,9.978,10.006,117106,0
2010-12-30,10.017,10.083,9.949,9.963,220218,0
2010-12-31,9.72,9.92,9.684,9.771,340822,0
2011-01-03,9.995,10.078,9.833,10.023,322228,0
2011-01-04,10.09,10.09,9.728,9.86,334633,0
2011-01-05,9.855,10.007,9.848,9.898,411138,0
2011-01-06,9.866,9.998,9.831,9.912,291160,0
2011-01-07,9.941,9.941,9.626,9.705,232604,0
2011-01-10,9.618,9.757,9.491,9.694,224595,0
2011-01-11,9.749,9.805,9.655,9.697,99348,0
2011-01-12,9.757,9.771,9.542,9.569,250340,0
2011-01-13,9.574,9.623,9.4584,9.509,186817,0
2011-01-14,9.518,9.805,9.518,9.715,235792,0
2011-01-18,9.697,9.715,9.574,9.703,311681,0
2011-01-19,9.728,9.728,9.531,9.533,334712,0
2011-01-20,9.509,9.594,9.4336,9.4475,338063,0
2011-01-21,9.514,9.569,9.3648,9.538,452679,0
2011-01-24,9.552,9.566,9.4232,9.527,364350,0
2011-01-25,9.527,9.941,9.521,9.941,491000,0
2011-01-26,9.981,10.034,9.834,9.893,362973,0
2011-01-27,9.914,9.981,9.808,9.868,264817,0
2011-01-28,9.905,9.968,9.623,9.676,255829,0
2011-01-31,9.703,9.893,9.637,9.723,401920,0
2011-02-01,9.687,9.995,9.685,9.917,445765,0
2011-02-02,9.917,9.941,9.831,9.869,364930,0
2011-02-03,9.881,9.954,9.852,9.895,253371,0
2011-02-04,9.89,9.89,9.814,9.848,77109,0
2011-02-07,9.841,9.941,9.841,9.89,607632,0
2011-02-08,9.869,9.893,9.791,9.808,172409,0
2011-02-09,9.752,9.852,9.618,9.694,259625,0
2011-02-10,9.626,9.711,9.58,9.616,154429,0
2011-02-11,9.618,9.863,9.588,9.841,166190,0
2011-02-14,9.8,9.858,9.759,9.793,96740,0
2011-02-15,9.796,9.825,9.658,9.676,307103,0
2011-02-16,9.745,9.773,9.58,9.662,168383,0
2011-02-18,9.637,9.701,9.58,9.701,132042,0
2011-02-22,9.594,9.618,9.4671,9.527,269602,0
2011-02-23,9.554,9.6,9.4671,9.536,320329,0
2011-02-24,9.578,9.59,9.4435,9.491,273981,0
2011-02-25,9.495,9.721,9.4811,9.689,248965,0
2011-02-28,9.618,9.778,9.6,9.706,463412,0
2011-03-01,9.717,9.784,9.558,9.639,748515,0
2011-03-02,9.647,9.67,9.554,9.662,405245,0
2011-03-03,9.692,9.895,9.692,9.867,314889,0
2011-03-04,9.85,9.856,9.723,9.856,376582,0
2011-03-07,9.836,9.874,9.731,9.747,326376,0
2011-03-08,9.749,10.009,9.749,9.978,368088,0
2011-03-09,9.909,10,9.893,9.976,360187,0
2011-03-10,9.857,9.906,9.765,9.845,516141,0
2011-03-11,9.769,9.848,9.676,9.766,266067,0
2011-03-14,9.694,9.798,9.66,9.749,236038,0
2011-03-15,9.583,9.687,9.4711,9.649,514723,0
2011-03-16,9.597,9.715,9.558,9.572,651088,0
2011-03-17,9.667,9.85,9.558,9.578,331610,0
2011-03-18,9.626,9.718,9.604,9.711,407938,0
2011-03-21,9.775,9.85,9.731,9.796,136237,0
2011-03-22,9.817,9.881,9.782,9.85,191659,0
2011-03-23,9.779,9.81,9.687,9.776,156761,0
2011-03-24,9.831,9.831,9.694,9.715,144215,0
2011-03-25,9.722,9.877,9.697,9.782,190671,0
2011-03-28,9.791,9.8,9.731,9.737,117933,0
2011-03-29,9.701,9.779,9.697,9.749,191749,0
2011-03-30,9.731,9.833,9.725,9.791,204868,0
2011-03-31,9.784,9.911,9.761,9.853,269326,0
2011-04-01,9.829,9.96,9.829,9.935,307698,0
2011-04-04,9.912,10.126,9.912,10.09,286346,0
2011-04-05,10.071,10.182,10.044,10.088,241742,0
2011-04-06,10.078,10.241,10.054,10.182,229684,0
2011-04-07,10.241,10.241,10.117,10.117,326271,0
2011-04-08,10.146,10.232,10.027,10.078,225189,0
2011-04-11,10.059,10.147,10.054,10.078,148224,0
2011-04-12,10.071,10.193,10.052,10.094,412412,0
2011-04-13,10.168,10.24,9.989,9.994,547974,0
2011-04-14,9.811,10.353,9.811,10.303,656703,0
2011-04-15,10.277,10.403,10.09,10.4,612298,0
2011-04-18,10.333,10.456,10.202,10.24,331394,0
2011-04-19,10.297,10.344,10.101,10.138,276759,0
2011-04-20,10.223,10.223,10.083,10.175,386640,0
2011-04-21,10.266,10.266,9.983,10.054,536051,0
2011-04-25,10.062,10.08,9.958,10.029,242303,0
2011-04-26,10.011,10.152,10.011,10.141,263482,0
2011-04-27,10.13,10.165,10.071,10.113,317460,0
2011-04-28,10.068,10.152,10.066,10.096,322699,0
2011-04-29,10.137,10.137,10.002,10.082,168962,0
2011-05-02,10.275,10.512,10.196,10.456,705113,0
2011-05-03,10.456,10.777,10.456,10.76,421164,0
2011-05-04,10.798,10.819,10.67,10.687,418088,0
2011-05-05,10.64,10.779,10.584,10.638,288537,0
2011-05-06,10.753,10.798,10.703,10.753,249852,0
2011-05-09,10.784,10.85,10.737,10.766,189071,0
2011-05-10,10.825,11.023,10.825,10.966,164167,0
2011-05-11,10.969,10.985,10.886,10.948,256297,0
2011-05-12,10.931,10.974,10.911,10.962,419514,0
2011-05-13,10.978,10.978,10.823,10.898,340767,0
2011-05-16,10.852,10.896,10.766,10.777,272141,0
2011-05-17,10.766,10.886,10.753,10.855,189442,0
2011-05-18,10.852,10.872,10.753,10.786,334105,0
2011-05-19,10.844,10.874,10.758,10.762,302704,0
2011-05-20,10.746,10.777,10.703,10.731,382294,0
2011-05-23,10.693,10.727,10.626,10.67,317157,0
2011-05-24,10.731,10.731,10.524,10.648,287328,0
2011-05-25,10.643,10.762,10.584,10.723,192502,0
2011-05-26,10.668,10.777,10.59,10.755,189519,0
2011-05-27,10.764,10.891,10.764,10.855,395965,0
2011-05-31,10.885,11.002,10.842,11.002,597367,0
2011-06-01,10.985,11.061,10.779,10.809,529783,0
2011-06-02,10.837,10.882,10.717,10.872,653232,0
2011-06-03,10.805,10.862,10.708,10.766,433836,0
2011-06-06,10.755,10.85,10.691,10.788,281784,0
2011-06-07,10.836,10.888,10.767,10.767,260950,0
2011-06-08,10.717,10.796,10.691,10.725,553477,0
2011-06-09,10.751,10.76,10.675,10.713,260317,0
2011-06-10,10.687,10.908,10.656,10.891,758668,0
2011-06-13,10.908,11.036,10.816,10.972,362168,0
2011-06-14,11.042,11.191,10.99,11.073,404886,0
2011-06-15,10.995,11.08,10.933,11.002,238316,0
2011-06-16,10.949,11.104,10.938,11.027,276680,0
2011-06-17,11.045,11.2,10.978,11.148,499701,0
2011-06-20,11.088,11.167,11.078,11.144,400943,0
2011-06-21,11.231,11.425,11.144,11.395,385376,0
2011-06-22,11.385,11.439,11.337,11.376,293085,0
2011-06-23,11.274,11.486,11.12,11.422,332092,0
2011-06-24,11.414,11.444,11.202,11.362,1199585,0
2011-06-27,11.327,11.608,11.298,11.592,580022,0
2011-06-28,11.569,11.689,11.459,11.689,296625,0
2011-06-29,11.719,11.792,11.655,11.68,312610,0
2011-06-30,11.679,11.792,11.635,11.783,448085,0
2011-07-01,11.802,11.972,11.735,11.954,517994,0
2011-07-05,11.951,12.085,11.924,12.049,442465,0
2011-07-06,12.019,12.204,12.002,12.169,332284,0
2011-07-07,12.23,12.543,12.118,12.158,733344,0
2011-07-08,12.079,12.141,11.905,12.049,413480,0
2011-07-11,11.954,11.972,11.647,11.68,577183,0
2011-07-12,11.694,11.845,11.664,11.807,425490,0
2011-07-13,11.871,12.118,11.833,12.085,906154,0
2011-07-14,12.025,12.027,11.735,11.89,449882,0
2011-07-15,11.847,11.974,11.746,11.913,488220,0
2011-07-18,11.817,11.938,11.75,11.814,410603,0
2011-07-19,11.928,12.043,11.845,11.993,424783,0
2011-07-20,12.148,12.211,12.064,12.156,432922,0
2011-07-21,12.148,12.332,12.133,12.239,305377,0
2011-07-22,12.283,12.317,12.118,12.171,525164,0
2011-07-25,12.127,12.266,12.101,12.192,407019,0
2011-07-26,12.195,12.195,11.963,11.963,311114,0
2011-07-27,11.949,11.967,11.671,11.69,419028,0
2011-07-28,11.743,11.743,11.633,11.642,204805,0
2011-07-29,11.586,11.804,11.586,11.799,276035,0
2011-08-01,11.948,12.002,11.802,11.974,292880,0
2011-08-02,11.917,12.083,11.713,11.727,224477,0
2011-08-03,11.799,12.073,11.743,12.057,311641,0
2011-08-04,11.967,12.049,11.521,11.539,488392,0
2011-08-05,11.61,11.821,11.263,11.576,556059,0
2011-08-08,11.191,11.688,10.821,10.873,1238840,0
2011-08-09,11.013,11.462,10.624,11.194,1515745,0
2011-08-10,10.989,11.191,10.236,10.245,1178662,0
2011-08-11,10.341,10.581,10.226,10.448,885951,0
2011-08-12,10.507,10.656,10.258,10.295,296576,0
2011-08-15,10.402,10.576,10.402,10.576,140552,0
2011-08-16,10.489,10.536,10.124,10.18,582473,0
2011-08-17,10.253,10.448,10.138,10.337,473579,0
2011-08-18,10.202,10.207,9.773,9.824,582369,0
2011-08-19,9.786,10.121,9.56,9.586,446555,0
2011-08-22,9.829,10.314,9.54,9.731,508772,0
2011-08-23,9.786,10.04,9.759,10.017,448119,0
2011-08-24,9.954,10.291,9.945,10.093,451631,0
2011-08-25,10.245,10.319,9.71,9.764,613435,0
2011-08-26,9.701,9.847,9.601,9.782,585420,0
2011-08-29,9.972,10.054,9.899,10.045,554162,0
2011-08-30,10,10.216,9.86,10.121,1204184,0
2011-08-31,10.212,10.389,10.14,10.324,902819,0
2011-09-01,10.369,10.476,10.164,10.272,661564,0
2011-09-02,10.063,10.172,9.771,9.784,392000,0
2011-09-06,9.592,9.775,9.4731,9.771,445404,0
2011-09-07,9.871,10.158,9.766,10.115,472941,0
2011-09-08,10.021,10.072,9.808,9.853,238588,0
2011-09-09,9.749,9.855,9.4326,9.596,562729,0
2011-09-12,9.2639,9.773,9.2639,9.501,497497,0
2011-09-13,9.572,9.735,9.4455,9.568,388224,0
2011-09-14,9.668,10.036,9.555,9.949,435889,0
2011-09-15,9.958,10.084,9.796,10.084,294868,0
2011-09-16,10.129,10.129,9.838,9.873,1156594,0
2011-09-19,9.759,9.782,9.586,9.636,283972,0
2011-09-20,9.619,9.731,9.545,9.606,447477,0
2011-09-21,9.55,9.655,9.1905,9.1967,1072969,0
2011-09-22,8.9822,9.2006,8.6956,9.0367,776567,0
2011-09-23,9.0266,9.295,8.8897,9.1957,409472,0
2011-09-26,9.2728,9.701,9.1905,9.682,660231,0
2011-09-27,9.824,9.935,9.755,9.873,598741,0
2011-09-28,9.886,9.89,9.586,9.586,899630,0
2011-09-29,9.792,9.855,9.3507,9.624,521503,0
2011-09-30,9.509,9.656,9.4035,9.509,512779,0
2011-10-03,9.3904,9.673,9.2639,9.3778,675492,0
2011-10-04,9.1402,10.206,9.1402,10.158,715164,0
2011-10-05,10.087,10.087,9.844,9.902,820172,0
2011-10-06,9.952,10.048,9.818,10.021,787112,0
2011-10-07,10.04,10.04,9.665,9.715,486361,0
2011-10-10,9.862,10.193,9.853,10.189,393333,0
2011-10-11,10.137,10.375,9.971,10.351,341359,0
2011-10-12,10.36,10.741,10.281,10.71,511245,0
2011-10-13,10.672,11.038,10.489,11.02,753914,0
2011-10-14,11.113,11.249,10.705,10.786,708058,0
2011-10-17,10.723,10.88,10.502,10.682,659053,0
2011-10-18,10.715,10.955,10.667,10.908,788724,0
2011-10-19,10.856,11.135,10.852,10.923,822844,0
2011-10-20,10.885,11.025,10.751,10.933,563033,0
2011-10-21,11.113,11.135,10.796,11.089,2177986,0
2011-10-24,11.016,11.257,10.964,11.226,627139,0
2011-10-25,11.103,11.204,10.87,10.89,654280,0
2011-10-26,11.057,11.271,10.933,11.173,399029,0
2011-10-27,11.28,11.795,11.257,11.522,595540,0
2011-10-28,11.409,11.596,11.327,11.549,551339,0
2011-10-31,11.458,11.549,11.349,11.349,521684,0
2011-11-01,11.23,11.365,11.002,11.029,622894,0
2011-11-02,11.144,11.419,11.098,11.401,479370,0
2011-11-03,11.458,11.843,11.243,11.745,373183,0
2011-11-04,11.675,11.675,11.317,11.44,627276,0
2011-11-07,11.44,12.004,11.44,11.97,574906,0
2011-11-08,11.965,12.131,11.837,12.064,318261,0
2011-11-09,11.983,11.983,11.61,11.671,525844,0
2011-11-10,11.847,11.903,11.727,11.833,364392,0
2011-11-11,11.961,12.126,11.951,12.027,1018836,0
2011-11-14,12.083,12.15,11.913,12.027,639289,0
2011-11-15,11.934,12.352,11.898,12.256,579092,0
2011-11-16,12.163,12.325,11.938,12.111,380543,0
2011-11-17,12.064,12.321,12.027,12.131,363745,0
2011-11-18,12.097,12.285,12.083,12.167,511941,0
2011-11-21,11.974,12.222,11.974,12.093,482702,0
2011-11-22,12.093,12.159,11.908,12.093,494628,0
2011-11-23,12.069,12.131,11.93,12.051,681560,0
2011-11-25,11.992,12.163,11.979,11.979,282347,0
2011-11-28,12.163,12.294,12.069,12.226,533082,0
2011-11-29,12.212,12.261,12.073,12.202,354472,0
2011-11-30,12.606,12.939,12.502,12.939,823129,0
2011-12-01,12.682,12.824,12.347,12.576,1019631,0
2011-12-02,12.855,12.855,12.423,12.499,561631,0
2011-12-05,12.732,12.769,12.559,12.736,375331,0
2011-12-06,12.701,12.712,12.534,12.586,429078,0
2011-12-07,12.59,12.779,12.402,12.718,800767,0
2011-12-08,12.603,12.603,12.329,12.355,300291,0
2011-12-09,12.321,12.764,12.321,12.705,452253,0
2011-12-12,12.563,12.759,12.441,12.641,248482,0
2011-12-13,12.708,12.869,12.591,12.677,568734,0
2011-12-14,12.691,12.806,12.603,12.631,556744,0
2011-12-15,12.783,12.855,12.658,12.81,337619,0
2011-12-16,12.879,13.204,12.879,13.14,905917,0
2011-12-19,13.223,13.339,12.909,12.963,580211,0
2011-12-20,13.198,13.521,13.066,13.517,735926,0
2011-12-21,13.641,13.641,13.394,13.484,756838,0
2011-12-22,13.517,13.814,13.421,13.667,615114,0
2011-12-23,13.732,13.804,13.533,13.734,757109,0
2011-12-27,13.719,14.068,13.686,14.054,782024,0
2011-12-28,14.054,14.068,13.827,13.928,564469,0
2011-12-29,13.96,14.059,13.691,14.001,225773,0
2011-12-30,13.837,13.899,13.489,13.521,635895,0
2012-01-03,13.841,14.019,13.63,13.689,545418,0
2012-01-04,13.864,13.864,13.575,13.709,656575,0
2012-01-05,13.666,14.05,13.533,13.849,1038621,0
2012-01-06,13.886,13.922,13.685,13.864,339734,0
2012-01-09,13.95,14.124,13.868,14.011,1052815,0
2012-01-10,14.084,14.179,13.983,14.033,914447,0
2012-01-11,14.129,14.136,13.798,14.033,846350,0
2012-01-12,14.033,14.312,14.001,14.308,421875,0
2012-01-13,14.131,14.276,14.015,14.102,489186,0
2012-01-17,14.224,14.302,13.808,13.817,653597,0
2012-01-18,13.817,13.886,13.543,13.739,981108,0
2012-01-19,13.845,13.877,13.58,13.734,390490,0
2012-01-20,13.722,13.748,13.587,13.68,411343,0
2012-01-23,13.671,13.752,13.428,13.482,524308,0
2012-01-24,13.392,13.524,13.291,13.506,339689,0
2012-01-25,13.451,13.473,13.235,13.446,680777,0
2012-01-26,13.456,13.463,13.02,13.035,840788,0
2012-01-27,13.015,13.093,12.802,12.889,865202,0
2012-01-30,12.869,12.869,12.701,12.701,592627,0
2012-01-31,12.824,12.92,12.521,12.82,660990,0
2012-02-01,12.845,13.144,12.797,13.035,1024698,0
2012-02-02,12.947,13.09,12.85,13.039,412460,0
2012-02-03,13.245,13.402,13.18,13.36,439755,0
2012-02-06,13.249,13.406,13.235,13.388,605654,0
2012-02-07,13.3,13.424,13.281,13.291,805381,0
2012-02-08,13.327,13.496,13.158,13.305,518139,0
2012-02-09,13.305,13.37,13.162,13.264,432649,0
2012-02-10,13.054,13.254,12.998,13.225,328066,0
2012-02-13,13.402,13.463,13.291,13.463,296542,0
2012-02-14,13.506,13.506,13.225,13.341,299014,0
2012-02-15,13.373,13.378,13.126,13.184,632426,0
2012-02-16,13.184,13.587,13.081,13.561,396917,0
2012-02-17,13.63,13.734,13.538,13.626,337305,0
2012-02-21,13.68,13.68,13.463,13.556,495251,0
2012-02-22,13.37,13.543,13.208,13.295,355095,0
2012-02-23,13.291,13.635,13.204,13.556,563950,0
2012-02-24,13.519,13.571,13.36,13.456,330598,0
2012-02-27,13.318,13.575,13.204,13.502,221961,0
2012-02-28,13.492,13.556,13.337,13.442,393647,0
2012-02-29,13.43,13.555,13.311,13.44,484470,0
2012-03-01,13.528,13.798,13.487,13.607,452048,0
2012-03-02,13.611,13.611,13.349,13.467,704314,0
2012-03-05,13.396,13.593,13.355,13.502,243153,0
2012-03-06,13.376,13.422,13.114,13.169,363844,0
2012-03-07,13.164,13.444,13.118,13.339,196616,0
2012-03-08,13.413,13.586,13.344,13.5,383248,0
2012-03-09,13.543,13.997,13.477,13.988,893480,0
2012-03-12,13.983,14.074,13.868,14.015,328161,0
2012-03-13,14.155,14.358,14.011,14.326,448958,0
2012-03-14,14.29,14.495,14.121,14.256,321780,0
2012-03-15,14.252,14.407,14.131,14.229,566234,0
2012-03-16,14.239,14.358,14.129,14.308,1071740,0
2012-03-19,14.392,14.655,14.112,14.592,410271,0
2012-03-20,14.526,14.655,14.379,14.532,272087,0
2012-03-21,14.619,14.633,14.425,14.464,293476,0
2012-03-22,14.326,14.326,14.069,14.234,336554,0
2012-03-23,14.19,14.295,14.029,14.286,438549,0
2012-03-26,14.346,14.588,14.336,14.508,338007,0
2012-03-27,14.555,14.555,14.375,14.392,383762,0
2012-03-28,14.459,14.536,14.35,14.468,542950,0
2012-03-29,14.425,14.431,14.112,14.276,517569,0
2012-03-30,14.371,14.398,14.175,14.317,339952,0
2012-04-02,14.333,14.653,14.2,14.636,609597,0
2012-04-03,14.636,14.773,14.505,14.666,271446,0
2012-04-04,14.511,14.604,14.295,14.475,258283,0
2012-04-05,14.309,14.48,14.309,14.394,332244,0
2012-04-09,14.137,14.309,14.042,14.185,421899,0
2012-04-10,14.147,14.175,13.886,13.936,354218,0
2012-04-11,14.055,14.226,14.029,14.175,303006,0
2012-04-12,14.216,14.348,14.141,14.22,374455,0
2012-04-13,14.098,14.098,13.655,13.812,381416,0
2012-04-16,13.913,14.084,13.788,13.974,446281,0
2012-04-17,14.112,14.286,14.108,14.137,627235,0
2012-04-18,14.125,14.125,13.798,13.951,469720,0
2012-04-19,13.964,14.112,13.798,14.007,648451,0
2012-04-20,14.333,14.333,14.088,14.24,331315,0
2012-04-23,14.121,14.369,14.064,14.295,1135137,0
2012-04-24,14.309,14.452,14.235,14.309,752801,0
2012-04-25,14.414,14.576,14.364,14.427,574961,0
2012-04-26,14.381,14.485,14.277,14.386,689621,0
2012-04-27,14.376,14.529,14.262,14.452,519263,0
2012-04-30,14.475,14.475,14.137,14.208,290280,0
2012-05-01,14.272,14.48,14.117,14.117,516965,0
2012-05-02,14.084,14.258,13.936,14.249,341951,0
2012-05-03,14.2,14.333,14.112,14.24,450460,0
2012-05-04,14.166,14.175,13.908,13.997,384600,0
2012-05-07,13.983,14.151,13.918,14.019,324305,0
2012-05-08,13.932,14.151,13.908,14.098,272402,0
2012-05-09,13.988,14.015,13.743,13.928,399284,0
2012-05-10,13.992,14.299,13.936,14.295,382620,0
2012-05-11,14.161,14.286,13.868,14.06,570419,0
2012-05-14,13.955,13.978,13.761,13.946,427120,0
2012-05-15,13.978,14.117,13.788,13.898,219107,0
2012-05-16,13.908,14.001,13.831,13.845,293163,0
2012-05-17,13.835,13.845,13.591,13.679,520155,0
2012-05-18,13.655,13.708,13.43,13.541,563975,0
2012-05-21,13.619,13.619,13.371,13.48,497447,0
2012-05-22,13.457,13.669,13.349,13.449,344131,0
2012-05-23,13.367,13.444,13.159,13.334,457310,0
2012-05-24,13.385,13.43,13.178,13.376,241429,0
2012-05-25,13.376,13.467,13.241,13.325,168151,0
2012-05-29,13.39,13.49,13.182,13.485,313193,0
2012-05-30,13.325,13.399,13.109,13.118,399640,0
2012-05-31,13.178,13.48,13.064,13.352,620012,0
2012-06-01,13.164,13.325,12.92,12.924,429242,0
2012-06-04,12.93,13.05,12.797,12.91,412099,0
2012-06-05,12.802,13.037,12.802,12.994,375462,0
2012-06-06,13.032,13.198,12.902,13.193,248106,0
2012-06-07,13.305,13.59,13.285,13.383,637921,0
2012-06-08,13.358,13.605,13.256,13.541,125520,0
2012-06-11,13.579,13.596,13.045,13.055,378903,0
2012-06-12,13.095,13.251,12.92,13.241,336189,0
2012-06-13,13.222,13.352,13.003,13.055,331490,0
2012-06-14,13.064,13.182,12.87,13.132,672528,0
2012-06-15,13.114,13.307,13.041,13.227,999471,0
2012-06-18,13.214,13.381,13.174,13.278,202153,0
2012-06-19,13.302,13.545,13.205,13.475,230921,0
2012-06-20,13.457,13.513,13.283,13.358,153621,0
2012-06-21,13.376,13.436,13.05,13.091,150844,0
2012-06-22,13.184,13.508,13.101,13.389,1641149,0
2012-06-25,13.256,13.319,13.095,13.261,105222,0
2012-06-26,13.256,13.385,13.132,13.256,203225,0
2012-06-27,13.283,13.536,13.118,13.523,166449,0
2012-06-28,13.422,13.436,13.142,13.43,249798,0
2012-06-29,13.655,13.835,13.524,13.831,220131,0
2012-07-02,13.913,14.103,13.766,14.07,275036,0
2012-07-03,14.139,14.289,14.094,14.206,176363,0
2012-07-05,14.126,14.242,14.035,14.139,121247,0
2012-07-06,14.03,14.1,13.882,13.928,297568,0
2012-07-09,13.904,13.941,13.664,13.751,348121,0
2012-07-10,13.868,13.988,13.743,13.808,146496,0
2012-07-11,13.821,13.908,13.726,13.841,196723,0
2012-07-12,13.793,14.133,13.669,14.035,306387,0
2012-07-13,14.547,15.309,14.417,15.244,982933,0
2012-07-16,15.281,15.686,15.225,15.59,669562,0
2012-07-17,15.631,15.904,15.498,15.733,430501,0
2012-07-18,15.7,15.942,15.64,15.747,574245,0
2012-07-19,15.7,15.747,15.268,15.272,538864,0
2012-07-20,15.193,15.411,15.114,15.299,428577,0
2012-07-23,15.101,15.178,14.966,15.064,228345,0
2012-07-24,15.152,15.178,14.856,14.884,397822,0
2012-07-25,14.966,14.984,14.731,14.778,195018,0
2012-07-26,14.959,14.966,14.723,14.758,210688,0
2012-07-27,14.833,15.087,14.584,14.916,395825,0
2012-07-30,14.916,15.05,14.758,14.829,226373,0
2012-07-31,14.824,15.009,14.778,14.864,360771,0
2012-08-01,14.907,14.97,14.617,14.652,358638,0
2012-08-02,14.652,14.723,14.435,14.483,325948,0
2012-08-03,14.704,15.05,14.552,15.027,332697,0
2012-08-06,15.078,15.078,14.833,14.842,337007,0
2012-08-07,14.91,15.017,14.842,14.888,340102,0
2012-08-08,14.824,15.004,14.787,14.796,311018,0
2012-08-09,14.74,14.869,14.731,14.763,204855,0
2012-08-10,14.74,14.778,14.626,14.74,171582,0
2012-08-13,14.684,14.704,14.455,14.694,196564,0
2012-08-14,14.731,14.768,14.532,14.604,236838,0
2012-08-15,14.607,14.907,14.561,14.894,199161,0
2012-08-16,14.855,14.944,14.737,14.869,326101,0
2012-08-17,14.833,14.91,14.806,14.869,161511,0
2012-08-20,14.811,15.023,14.811,15.009,364905,0
2012-08-21,15.004,15.178,14.999,15.014,227773,0
2012-08-22,14.966,15.166,14.731,14.778,134098,0
2012-08-23,14.709,14.79,14.504,14.504,161804,0
2012-08-24,14.464,14.735,14.447,14.63,157628,0
2012-08-27,14.684,14.879,14.584,14.869,200522,0
2012-08-28,14.846,15.027,14.778,14.959,229875,0
2012-08-29,14.94,15.21,14.884,15.096,218232,0
2012-08-30,15.055,15.055,14.824,14.855,252956,0
2012-08-31,14.984,14.984,14.773,14.824,311589,0
2012-09-04,14.894,15.197,14.801,15.178,530896,0
2012-09-05,15.138,15.29,15.107,15.207,853310,0
2012-09-06,15.263,15.682,15.263,15.595,398958,0
2012-09-07,15.631,15.695,15.446,15.536,516983,0
2012-09-10,15.518,15.551,15.392,15.508,263506,0
2012-09-11,15.468,15.66,15.387,15.421,163655,0
2012-09-12,15.483,15.627,15.378,15.627,172900,0
2012-09-13,15.599,16.052,15.483,15.841,309662,0
2012-09-14,15.968,16.155,15.465,15.954,371113,0
2012-09-17,15.896,15.896,15.613,15.669,176056,0
2012-09-18,15.704,16.047,15.65,15.991,268007,0
2012-09-19,16.005,16.042,15.77,15.841,208536,0
2012-09-20,15.776,15.776,15.595,15.65,310455,0
2012-09-21,15.877,15.877,15.567,15.573,1229641,0
2012-09-24,15.563,15.827,15.527,15.747,242617,0
2012-09-25,15.798,15.932,15.64,15.669,223628,0
2012-09-26,15.714,15.798,15.669,15.757,227742,0
2012-09-27,15.822,16.052,15.737,16.001,223961,0
2012-09-28,15.923,15.995,15.704,15.918,329888,0
2012-10-01,15.958,16.09,15.704,15.817,408235,0
2012-10-02,15.817,15.922,15.673,15.752,213945,0
2012-10-03,15.727,15.882,15.686,15.719,171341,0
2012-10-04,15.793,15.887,15.613,15.789,178668,0
2012-10-05,15.872,16.132,15.858,15.918,199468,0
2012-10-08,15.904,15.993,15.518,15.723,331912,0
2012-10-09,15.785,15.785,15.425,15.512,256962,0
2012-10-10,15.488,15.604,15.425,15.555,173352,0
2012-10-11,15.623,15.86,15.59,15.828,336895,0
2012-10-12,15.7,15.785,15.076,15.104,813623,0
2012-10-15,15.118,15.331,14.96,15.044,369661,0
2012-10-16,15.095,15.164,14.881,14.928,351155,0
2012-10-17,14.964,15.16,14.774,15.14,235484,0
2012-10-18,15.167,15.339,14.956,15.267,408200,0
2012-10-19,15.145,15.219,15.071,15.167,293811,0
2012-10-22,15.113,15.331,15.034,15.177,217840,0
2012-10-23,15.085,15.177,14.853,15.113,204320,0
2012-10-24,15.205,15.238,15.071,15.155,351959,0
2012-10-25,15.289,15.349,15.121,15.289,199439,0
2012-10-26,15.21,15.284,14.978,14.978,233042,0
2012-10-31,15.002,15.224,14.798,15.182,178484,0
2012-11-01,15.238,15.367,15.104,15.244,297808,0
2012-11-02,15.327,15.327,14.835,14.847,174803,0
2012-11-05,14.876,14.913,14.631,14.863,95034,0
2012-11-06,14.918,15.21,14.918,15.137,132734,0
2012-11-07,14.863,15.021,14.398,14.402,530947,0
2012-11-08,14.46,14.561,14.264,14.374,303127,0
2012-11-09,14.686,14.853,14.57,14.751,554834,0
2012-11-12,14.783,14.886,14.741,14.793,152593,0
2012-11-13,14.662,14.801,14.561,14.561,213955,0
2012-11-14,14.58,14.71,14.484,14.491,261327,0
2012-11-15,14.518,14.538,14.336,14.484,210590,0
2012-11-16,14.445,14.648,14.306,14.594,421366,0
2012-11-19,14.853,14.913,14.69,14.835,349297,0
2012-11-20,14.76,15.16,14.724,15.067,610353,0
2012-11-21,15.118,15.127,14.822,14.96,110285,0
2012-11-23,15.012,15.071,14.913,15.034,190432,0
2012-11-26,15.015,15.044,14.942,15.034,202421,0
2012-11-27,15.029,15.034,14.793,14.793,155264,0
2012-11-28,14.719,14.774,14.509,14.747,197488,0
2012-11-29,14.822,14.947,14.77,14.816,153780,0
2012-11-30,14.847,14.85,14.671,14.737,341492,0
2012-12-03,14.886,15.048,14.807,15.021,253135,0
2012-12-04,14.992,15.104,14.9,15.015,228770,0
2012-12-05,15.034,15.118,14.908,14.992,163117,0
2012-12-06,14.952,15.182,14.942,15.118,210791,0
2012-12-07,15.14,15.14,14.997,15.062,91455,0
2012-12-10,15.089,15.182,15.012,15.108,177816,0
2012-12-11,15.164,15.405,15.104,15.362,267992,0
2012-12-12,15.415,15.473,15.038,15.085,137373,0
2012-12-13,15.058,15.104,14.96,14.997,110783,0
2012-12-14,14.982,15.099,14.947,15.076,147827,0
2012-12-17,15.104,15.331,15.104,15.267,204386,0
2012-12-18,15.262,15.353,15.137,15.343,206449,0
2012-12-19,15.303,15.367,15.201,15.284,326721,0
2012-12-20,15.284,15.632,15.284,15.604,378787,0
2012-12-21,15.468,15.641,15.257,15.473,1067244,0
2012-12-24,15.531,15.632,15.382,15.527,136795,0
2012-12-26,15.614,15.618,15.396,15.512,236250,0
2012-12-27,15.522,15.785,15.372,15.766,492676,0
2012-12-28,15.729,15.729,15.459,15.459,418673,0
2012-12-31,15.522,15.623,15.396,15.522,218725,0
2013-01-02,15.842,15.973,15.7,15.94,846651,0
2013-01-03,15.973,15.997,15.85,15.997,287092,0
2013-01-04,16.097,16.105,15.943,16.059,234119,0
2013-01-07,15.92,16.045,15.869,16.003,191993,0
2013-01-08,16.031,16.114,15.934,15.983,472583,0
2013-01-09,15.987,16.078,15.785,15.809,271817,0
2013-01-10,15.753,15.901,15.696,15.879,416077,0
2013-01-11,15.889,15.955,15.497,15.864,410561,0
2013-01-14,15.901,16.003,15.766,15.993,342679,0
2013-01-15,15.898,16.054,15.804,16.054,318188,0
2013-01-16,16.069,16.191,15.802,16.078,342287,0
2013-01-17,16.163,16.543,15.182,16.47,328360,0
2013-01-18,16.509,16.607,16.457,16.58,526043,0
2013-01-22,16.616,16.758,16.555,16.684,284206,0
2013-01-23,16.723,16.723,16.513,16.555,174209,0
2013-01-24,16.543,17.069,16.543,17.001,494497,0
2013-01-25,17.056,17.313,16.996,17.241,377519,0
2013-01-28,17.304,17.321,16.955,17.081,356147,0
2013-01-29,17.091,17.3,17.019,17.229,263141,0
2013-01-30,17.182,17.233,16.945,17.052,179287,0
2013-01-31,16.979,17.047,16.844,16.916,570942,0
2013-02-01,17.038,17.28,16.945,17.233,345304,0
2013-02-04,17.105,17.247,17.038,17.105,292085,0
2013-02-05,17.157,17.55,17.121,17.502,382243,0
2013-02-06,17.46,17.671,17.385,17.651,430100,0
2013-02-07,17.651,17.651,17.424,17.512,246645,0
2013-02-08,17.512,17.546,17.453,17.507,184849,0
2013-02-11,17.512,17.537,17.348,17.517,188409,0
2013-02-12,17.527,17.69,17.475,17.646,181688,0
2013-02-13,17.708,17.732,17.568,17.693,159903,0
2013-02-14,17.595,17.755,17.554,17.6,329679,0
2013-02-15,17.661,17.931,17.661,17.847,265968,0
2013-02-19,17.927,18.048,17.809,18.02,791998,0
2013-02-20,17.996,18.164,17.834,17.852,310956,0
2013-02-21,17.847,18.066,17.732,17.782,230871,0
2013-02-22,17.912,17.996,17.862,17.996,180664,0
2013-02-25,18.141,18.141,17.498,17.512,273041,0
2013-02-26,17.623,17.97,17.488,17.912,264180,0
2013-02-27,17.857,18.131,17.857,17.96,305179,0
2013-02-28,17.964,18.094,17.857,17.88,167558,0
2013-03-01,17.759,18.044,17.57,18.02,407626,0
2013-03-04,17.95,18.308,17.95,18.28,390878,0
2013-03-05,18.393,18.755,18.369,18.728,487910,0
2013-03-06,18.841,19.029,18.789,19.025,317221,0
2013-03-07,19.096,19.255,18.934,19.245,323375,0
2013-03-08,19.436,19.436,19.185,19.422,363562,0
2013-03-11,19.356,19.484,19.351,19.445,207935,0
2013-03-12,19.37,19.515,19.206,19.269,251783,0
2013-03-13,19.299,19.585,19.299,19.534,160601,0
2013-03-14,19.515,19.763,19.515,19.753,317034,0
2013-03-15,19.795,19.832,19.525,19.72,609417,0
2013-03-18,19.529,19.757,19.398,19.585,440310,0
2013-03-19,19.585,19.868,19.585,19.8,333128,0
2013-03-20,19.888,20.018,19.845,19.995,148005,0
2013-03-21,19.922,20.027,19.817,19.97,207633,0
2013-03-22,20.046,20.269,19.932,20.213,255578,0
2013-03-25,20.311,20.479,20.032,20.469,246819,0
2013-03-26,20.501,20.721,20.441,20.694,395226,0
2013-03-27,20.511,20.831,20.395,20.762,232777,0
2013-03-28,20.799,20.814,20.633,20.658,254176,0
2013-04-01,20.613,20.828,20.423,20.731,317142,0
2013-04-02,20.865,21.032,20.576,20.662,589228,0
2013-04-03,20.246,20.374,19.414,19.548,995901,0
2013-04-04,19.422,19.677,19.332,19.653,316957,0
2013-04-05,19.332,19.511,19.286,19.47,430579,0
2013-04-08,19.562,19.562,19.202,19.392,397210,0
2013-04-09,19.45,19.586,19.286,19.347,184161,0
2013-04-10,19.36,19.815,19.36,19.765,382838,0
2013-04-11,19.722,19.851,19.176,19.198,621379,0
2013-04-12,18.96,19.298,18.711,18.866,634296,0
2013-04-15,18.829,18.927,18.483,18.562,456791,0
2013-04-16,18.728,18.974,18.656,18.96,318105,0
2013-04-17,18.838,18.927,18.458,18.787,570966,0
2013-04-18,18.876,19.085,18.627,18.65,366422,0
2013-04-19,18.646,19.013,18.446,18.892,353725,0
2013-04-22,18.979,19.052,18.687,18.898,269031,0
2013-04-23,19.004,19.22,18.936,19.156,330114,0
2013-04-24,18.987,19.422,18.987,19.308,245274,0
2013-04-25,19.493,19.722,19.437,19.475,299079,0
2013-04-26,19.497,19.59,19.136,19.151,207907,0
2013-04-29,19.156,19.304,19.095,19.185,313317,0
2013-04-30,19.122,19.18,19.001,19.141,199450,0
2013-05-01,19.013,19.161,18.477,18.543,584548,0
2013-05-02,18.757,19.1,18.622,18.908,232930,0
2013-05-03,19.194,19.384,19.061,19.206,145409,0
2013-05-06,19.18,19.563,19.156,19.475,155526,0
2013-05-07,19.554,19.732,19.384,19.726,211082,0
2013-05-08,19.732,19.732,19.351,19.531,182715,0
2013-05-09,19.465,19.626,19.337,19.54,124571,0
2013-05-10,19.55,19.65,19.534,19.576,165312,0
2013-05-13,19.493,19.817,19.45,19.812,177330,0
2013-05-14,19.66,20.111,19.65,20.111,440487,0
2013-05-15,20.035,20.387,19.988,20.364,301211,0
2013-05-16,20.455,20.609,20.387,20.528,234565,0
2013-05-17,20.562,20.777,20.493,20.751,274033,0
2013-05-20,20.668,20.895,20.619,20.82,122593,0
2013-05-21,20.787,21.026,20.672,20.895,372118,0
2013-05-22,20.875,21.373,20.727,20.905,383637,0
2013-05-23,20.154,20.639,19.023,20.567,286655,0
2013-05-24,20.511,20.587,20.165,20.432,302113,0
2013-05-28,20.727,21.029,20.634,20.829,468525,0
2013-05-29,20.662,20.772,20.543,20.634,315834,0
2013-05-30,20.649,20.915,20.649,20.815,322343,0
2013-05-31,20.732,20.732,20.405,20.413,200855,0
2013-06-03,20.488,20.538,20.081,20.422,441165,0
2013-06-04,20.455,20.681,20.111,20.249,200142,0
2013-06-05,20.23,20.253,19.935,19.964,163715,0
2013-06-06,19.911,20.212,19.812,20.12,236072,0
2013-06-07,20.286,20.408,20.101,20.349,223995,0
2013-06-10,20.629,20.699,20.475,20.629,346847,0
2013-06-11,20.469,20.919,20.358,20.847,328954,0
2013-06-12,21.029,21.029,20.405,20.45,194141,0
2013-06-13,20.4,20.639,20.296,20.528,235325,0
2013-06-14,20.552,20.587,20.05,20.133,111219,0
2013-06-17,20.34,20.528,20.164,20.345,181554,0
2013-06-18,20.315,20.69,20.193,20.32,248074,0
2013-06-19,20.31,20.32,20.054,20.225,223470,0
2013-06-20,19.973,20.413,19.973,20.32,366713,0
2013-06-21,20.392,20.624,20.364,20.547,947116,0
2013-06-24,20.392,20.624,20.305,20.335,287642,0
2013-06-25,20.459,20.571,20.307,20.475,463553,0
2013-06-26,20.672,20.694,20.31,20.34,655333,0
2013-06-27,20.479,20.479,20.253,20.296,1032310,0
2013-06-28,20.381,20.515,20.243,20.358,898366,0
2013-07-01,20.387,20.506,20.216,20.459,703508,0
2013-07-02,20.506,20.934,20.472,20.703,678409,0
2013-07-03,20.668,20.939,20.668,20.852,231944,0
2013-07-05,21.225,21.8,20.997,21.635,513684,0
2013-07-08,21.757,21.91,21.52,21.625,339083,0
2013-07-09,21.673,21.8,21.395,21.753,734602,0
2013-07-10,21.838,21.93,21.495,21.581,287911,0
2013-07-11,21.672,21.731,20.987,21.265,593164,0
2013-07-12,21.021,21.275,20.659,21.056,667665,0
2013-07-15,21.13,21.556,21.093,21.552,353593,0
2013-07-16,21.509,21.566,21.098,21.552,311683,0
2013-07-17,21.447,21.777,21.428,21.441,302394,0
2013-07-18,21.497,22.035,21.399,21.949,364790,0
2013-07-19,21.949,21.954,21.733,21.907,248513,0
2013-07-22,21.79,22.184,21.786,22.087,225399,0
2013-07-23,22.239,22.371,22.035,22.267,184525,0
2013-07-24,22.3,22.602,22.245,22.494,291376,0
2013-07-25,22.494,22.689,22.206,22.305,306124,0
2013-07-26,22.121,22.437,22.077,22.394,210203,0
2013-07-29,22.309,22.379,22.087,22.179,207262,0
2013-07-30,22.203,22.553,22.203,22.356,324305,0
2013-07-31,22.376,22.812,22.305,22.437,421836,0
2013-08-01,22.629,22.835,22.327,22.592,269692,0
2013-08-02,22.456,22.644,22.174,22.475,191189,0
2013-08-05,22.427,22.597,22.273,22.567,181930,0
2013-08-06,22.553,22.602,22.216,22.408,203042,0
2013-08-07,22.433,22.433,22.116,22.169,177005,0
2013-08-08,22.323,22.544,22.035,22.29,289495,0
2013-08-09,22.305,22.454,22.018,22.286,157137,0
2013-08-12,22.156,22.481,22.146,22.456,157399,0
2013-08-13,22.54,22.681,22.174,22.677,171961,0
2013-08-14,22.644,22.764,22.427,22.511,232536,0
2013-08-15,22.319,22.406,21.878,22.259,324965,0
2013-08-16,22.166,22.567,22.083,22.267,187240,0
2013-08-19,22.424,22.424,21.988,22.121,140071,0
2013-08-20,22.161,22.644,22.018,22.525,124775,0
2013-08-21,22.398,22.638,22.174,22.277,144774,0
2013-08-22,22.191,22.779,22.191,22.681,80329,0
2013-08-23,22.667,22.909,22.336,22.694,99652,0
2013-08-26,22.76,22.875,22.525,22.696,140653,0
2013-08-27,22.441,22.441,21.878,21.93,289271,0
2013-08-28,21.997,22.102,21.868,21.888,176671,0
2013-08-29,21.903,22.126,21.819,22.031,150743,0
2013-08-30,22.085,22.089,21.385,21.407,286467,0
2013-09-03,21.486,21.819,21.155,21.437,157766,0
2013-09-04,21.394,21.71,21.308,21.46,281734,0
2013-09-05,21.495,21.824,21.394,21.605,120539,0
2013-09-06,21.639,22.077,21.357,21.79,267060,0
2013-09-09,21.738,22.05,21.591,22.007,127961,0
2013-09-10,22.141,22.305,22.023,22.156,324573,0
2013-09-11,22.166,22.517,21.997,22.361,309333,0
2013-09-12,22.404,22.404,22.102,22.226,210911,0
2013-09-13,22.3,22.3,21.888,21.944,246032,0
2013-09-16,22.025,22.181,21.734,21.828,314277,0
2013-09-17,21.786,22.221,21.728,22.194,329081,0
2013-09-18,22.226,22.437,21.874,21.964,205031,0
2013-09-19,21.978,22.174,21.418,22.023,242089,0
2013-09-20,22.058,22.602,21.954,22.525,721518,0
2013-09-23,22.563,22.706,22.179,22.553,190896,0
2013-09-24,22.53,22.979,22.446,22.735,177519,0
2013-09-25,22.699,22.855,22.3,22.582,346906,0
2013-09-26,22.677,22.807,22.221,22.346,293161,0
2013-09-27,22.174,22.456,22.174,22.277,270670,0
2013-09-30,22.114,22.662,21.926,22.616,494570,0
2013-10-01,22.488,22.953,22.398,22.917,254696,0
2013-10-02,22.831,22.831,22.497,22.544,183145,0
2013-10-03,22.459,22.573,22.286,22.336,197394,0
2013-10-04,22.282,22.479,21.884,22.351,324520,0
2013-10-07,22.216,22.216,21.795,21.828,238940,0
2013-10-08,21.743,22.067,21.653,21.682,232335,0
2013-10-09,21.795,21.834,21.416,21.493,516193,0
2013-10-10,21.7,21.85,21.605,21.688,510258,0
2013-10-11,21.58,22.794,21.464,22.325,740265,0
2013-10-14,22.201,23.192,21.942,23.081,515768,0
2013-10-15,23.091,23.278,22.764,22.885,273251,0
2013-10-16,23.057,23.21,22.794,23.018,358260,0
2013-10-17,22.98,23.158,22.726,23.096,441149,0
2013-10-18,23.432,23.446,22.909,23.106,497323,0
2013-10-21,23.062,23.21,22.918,23.062,262018,0
2013-10-22,23.053,23.264,22.937,23.139,507714,0
2013-10-23,22.954,23.516,22.954,23.235,234883,0
2013-10-24,23.205,23.302,23.062,23.268,266260,0
2013-10-25,23.354,23.529,23.283,23.506,278128,0
2013-10-28,23.326,23.898,23.264,23.836,307596,0
2013-10-29,23.898,24.054,23.558,23.798,146270,0
2013-10-30,23.732,23.969,23.558,23.686,341939,0
2013-10-31,23.657,23.784,23.312,23.341,251348,0
2013-11-01,23.302,23.46,22.999,23.278,443055,0
2013-11-04,23.273,23.643,23.119,23.591,295088,0
2013-11-05,23.497,23.736,23.393,23.501,232129,0
2013-11-06,23.609,23.745,23.427,23.51,126936,0
2013-11-07,23.558,23.558,23.192,23.227,271770,0
2013-11-08,23.231,24.646,23.187,24.224,392885,0
2013-11-11,24.227,24.227,23.851,24,263712,0
2013-11-12,23.911,23.911,23.591,23.742,159415,0
2013-11-13,23.686,23.963,23.321,23.959,156448,0
2013-11-14,24,24.299,23.788,24.146,396629,0
2013-11-15,24.2,24.382,23.828,24.068,331430,0
2013-11-18,24.242,24.493,24.006,24.214,184219,0
2013-11-19,24.224,24.353,23.954,24.129,226192,0
2013-11-20,24.182,24.349,23.845,24.218,261382,0
2013-11-21,24.313,24.738,24.146,24.734,251686,0
2013-11-22,24.81,25.283,24.469,25.252,318407,0
2013-11-25,25.257,25.7,25.166,25.585,321718,0
2013-11-26,25.634,26.124,25.468,26.104,383909,0
2013-11-27,26.243,26.488,25.912,26.407,299180,0
2013-11-29,26.535,26.558,26.284,26.488,255716,0
2013-12-02,26.43,26.619,26.303,26.484,418286,0
2013-12-03,26.379,26.572,25.775,26.099,488845,0
2013-12-04,26.017,26.205,25.538,25.946,360802,0
2013-12-05,25.874,26.053,25.672,25.988,149454,0
2013-12-06,26.181,26.654,26.129,26.27,229795,0
2013-12-09,26.229,26.475,26.114,26.312,288939,0
2013-12-10,25.95,26.484,25.844,26.075,294665,0
2013-12-11,26.044,26.215,25.477,25.595,421452,0
2013-12-12,25.487,25.796,25.487,25.56,480578,0
2013-12-13,25.546,25.69,25.289,25.529,249301,0
2013-12-16,25.56,25.796,25.356,25.663,359958,0
2013-12-17,25.58,25.625,25.257,25.454,297630,0
2013-12-18,25.56,25.839,25.384,25.793,386938,0
2013-12-19,25.71,25.946,25.6,25.69,282043,0
2013-12-20,25.806,26.435,25.68,26.205,874242,0
2013-12-23,26.375,27.184,26.375,27.184,416980,0
2013-12-24,27.129,27.402,26.86,27.066,185502,0
2013-12-26,27.166,27.248,26.92,27.1,360381,0
2013-12-27,27.203,27.257,26.774,26.898,262563,0
2013-12-30,26.978,26.978,26.666,26.761,176377,0
2013-12-31,26.741,26.893,26.662,26.695,292967,0
2014-01-02,26.666,26.672,26.267,26.567,346647,0
2014-01-03,26.619,26.774,26.465,26.704,414921,0
2014-01-06,26.751,26.884,26.567,26.644,377797,0
2014-01-07,26.666,27.199,26.604,26.84,393533,0
2014-01-08,26.812,27.267,26.61,26.714,932325,0
2014-01-09,26.741,27.158,26.455,27.081,365256,0
2014-01-10,27.11,27.11,26.612,26.884,264085,0
2014-01-13,26.756,26.756,26.445,26.554,454503,0
2014-01-14,26.639,26.879,26.195,26.822,243777,0
2014-01-15,26.994,27.13,26.695,26.97,247490,0
2014-01-16,26.802,27.159,26.695,26.788,279799,0
2014-01-17,26.822,27.455,26.589,27.347,614500,0
2014-01-21,27.605,28.358,27.605,28.151,469404,0
2014-01-22,28.247,28.485,28.045,28.431,314209,0
2014-01-23,28.139,28.339,27.996,28.314,360676,0
2014-01-24,28.388,28.388,27.935,28.251,501525,0
2014-01-27,28.334,28.367,27.836,27.861,361097,0
2014-01-28,27.842,28.069,27.631,27.952,322243,0
2014-01-29,27.765,28.056,27.315,27.514,375057,0
2014-01-30,27.808,30.664,27.499,29.507,1542052,0
2014-01-31,29.015,30.242,28.584,30.024,979611,0
2014-02-03,30.066,30.18,28.745,28.875,581673,0
2014-02-04,28.952,29.675,28.662,28.894,395844,0
2014-02-05,28.775,28.775,27.962,28.097,520361,0
2014-02-06,28.142,28.514,27.827,28.349,373476,0
2014-02-07,28.485,28.765,28.111,28.397,408772,0
2014-02-10,28.479,28.485,27.888,28.372,277811,0
2014-02-11,28.354,29.212,28.304,29.134,479570,0
2014-02-12,29.228,29.782,29.228,29.375,334943,0
2014-02-13,29.134,29.426,28.912,29.241,393939,0
2014-02-14,29.251,29.37,28.899,29.341,301406,0
2014-02-18,29.441,30.098,29.232,29.924,383852,0
2014-02-19,29.773,29.801,28.499,28.579,443695,0
2014-02-20,28.652,28.985,28.314,28.354,424117,0
2014-02-21,28.539,28.576,28.04,28.431,646633,0
2014-02-24,28.401,29.015,28.401,28.725,378246,0
2014-02-25,28.749,28.978,28.594,28.624,304332,0
2014-02-26,28.828,28.884,28.417,28.813,268663,0
2014-02-27,28.769,29.798,28.485,29.751,696675,0
2014-02-28,29.801,30.398,29.801,30.034,646514,0
2014-03-03,29.856,29.856,29.455,29.792,381612,0
2014-03-04,30.066,32.072,30.066,31.14,1336192,0
2014-03-05,31.102,31.259,30.977,31.107,352940,0
2014-03-06,30.831,31.78,30.743,31.58,356393,0
2014-03-07,31.585,32.151,31.264,31.463,342690,0
2014-03-10,31.477,31.708,31.18,31.519,211809,0
2014-03-11,31.492,31.804,31.17,31.678,452994,0
2014-03-12,31.549,31.933,31.349,31.91,239138,0
2014-03-13,32.008,32.324,31.826,31.969,482094,0
2014-03-14,31.9,32.723,31.888,32.356,289800,0
2014-03-17,32.487,32.832,32.391,32.622,475437,0
2014-03-18,32.703,33.097,32.449,32.827,308587,0
2014-03-19,32.827,33.036,32.53,32.827,263193,0
2014-03-20,32.723,33.379,32.723,33.143,577956,0
2014-03-21,33.148,33.322,32.17,32.202,1292803,0
2014-03-24,32.231,32.395,31.544,31.639,482967,0
2014-03-25,31.708,32.059,31.524,31.794,400710,0
2014-03-26,32.072,32.423,31.914,31.929,607954,0
2014-03-27,32.008,32.208,31.176,31.378,385813,0
2014-03-28,31.298,31.672,31.189,31.217,527388,0
2014-03-31,31.496,32.539,31.344,32.231,447713,0
2014-04-01,32.32,32.823,31.841,32.713,405233,0
2014-04-02,32.998,32.998,32.516,32.719,337789,0
2014-04-03,32.798,32.911,32.131,32.463,661885,0
2014-04-04,32.497,32.654,31.401,31.663,612060,0
2014-04-07,31.51,31.989,31.061,31.349,688879,0
2014-04-08,31.312,31.605,30.953,30.998,608912,0
2014-04-09,31.103,31.355,30.934,31.2,470773,0
2014-04-10,31.141,31.185,29.939,30.077,588783,0
2014-04-11,30.537,30.634,29.669,29.741,542193,0
2014-04-14,29.606,30.192,29.464,29.867,384137,0
2014-04-15,30.026,30.039,28.205,28.915,1291484,0
2014-04-16,28.776,29.694,28.751,29.421,462868,0
2014-04-17,29.464,30.087,29.132,29.935,423508,0
2014-04-21,29.982,30.104,29.345,29.635,275147,0
2014-04-22,29.716,30.276,29.412,29.958,288816,0
2014-04-23,29.848,30.058,29.511,29.587,312581,0
2014-04-24,29.692,29.692,29.114,29.211,297753,0
2014-04-25,29.032,29.359,28.886,29.017,491111,0
2014-04-28,29.086,29.521,28.388,28.751,303686,0
2014-04-29,28.945,29.201,28.247,28.271,346027,0
2014-04-30,28.088,28.525,27.854,28.466,480588,0
2014-05-01,28.376,28.698,27.778,27.915,657128,0
2014-05-02,28.039,28.776,27.854,27.96,543786,0
2014-05-05,27.783,28.091,27.569,28.053,359952,0
2014-05-06,27.975,28.142,27.555,27.564,369988,0
2014-05-07,27.639,27.905,26.931,27.719,454382,0
2014-05-08,27.676,28.156,27.313,27.426,275661,0
2014-05-09,27.313,27.801,27.092,27.69,305285,0
2014-05-12,27.864,28.562,27.69,28.367,308228,0
2014-05-13,28.385,28.551,27.621,27.639,369021,0
2014-05-14,27.621,27.621,26.943,27.063,474101,0
2014-05-15,26.96,27.174,26.147,27.068,504260,0
2014-05-16,27.472,27.944,26.86,27.43,449408,0
2014-05-19,27.541,27.699,27.003,27.666,285202,0
2014-05-20,28.276,28.276,26.941,27.039,613564,0
2014-05-21,27.155,27.657,26.898,27.191,223591,0
2014-05-22,27.275,27.919,27.225,27.68,497463,0
2014-05-23,27.792,28.276,27.694,28.125,409448,0
2014-05-27,28.229,28.896,28.19,28.698,375973,0
2014-05-28,28.771,28.886,28.314,28.575,399995,0
2014-05-29,28.679,28.679,27.995,28.247,649907,0
2014-05-30,28.239,28.422,28,28.058,618992,0
2014-06-02,28.372,28.92,27.768,28.83,456982,0
2014-06-03,28.771,29.236,28.58,28.825,679615,0
2014-06-04,28.766,29.042,28.62,28.856,268197,0
2014-06-05,28.945,29.843,28.915,29.783,435393,0
2014-06-06,29.877,30.343,29.64,29.973,371722,0
2014-06-09,29.944,30.386,29.733,30.386,403176,0
2014-06-10,30.249,30.604,29.664,29.911,527539,0
2014-06-11,29.958,30.1,29.34,29.587,506572,0
2014-06-12,29.567,29.939,29.35,29.635,389020,0
2014-06-13,29.759,30.062,29.45,29.61,317335,0
2014-06-16,29.43,30.229,29.43,30.21,516201,0
2014-06-17,30.353,31.46,30.329,30.9,811578,0
2014-06-18,30.9,31.36,30.691,30.998,963159,0
2014-06-19,31.027,31.289,30.614,31.218,540623,0
2014-06-20,31.34,32.017,31.227,31.768,964411,0
2014-06-23,31.622,32.197,31.622,31.859,641796,0
2014-06-24,31.888,32.164,31.117,31.299,543547,0
2014-06-25,31.069,31.556,30.624,31.526,520595,0
2014-06-26,31.45,31.801,31.022,31.698,327421,0
2014-06-27,31.403,32.298,31.365,31.819,3076235,0
2014-06-30,31.839,32.058,30.415,31.792,602349,0
2014-07-01,31.888,32.459,31.726,32.048,425830,0
2014-07-02,32.182,32.655,31.726,31.888,413380,0
2014-07-03,32.231,32.646,32.031,32.536,282080,0
2014-07-07,32.477,32.581,31.964,32.095,372234,0
2014-07-08,32.135,32.202,31.437,31.651,457827,0
2014-07-09,31.688,32.166,31.488,31.632,427511,0
2014-07-10,31.049,31.909,30.917,31.556,384884,0
2014-07-11,31.478,31.622,31.144,31.288,229777,0
2014-07-14,31.602,32.003,31.298,31.422,447290,0
2014-07-15,33.291,33.384,31.526,32.032,807329,0
2014-07-16,32.184,32.679,31.259,31.307,625024,0
2014-07-17,31.115,31.402,30.066,30.161,686941,0
2014-07-18,30.076,30.61,30.011,30.41,793717,0
2014-07-21,30.219,30.4,29.917,30.104,365570,0
2014-07-22,30.295,30.353,29.646,29.808,436442,0
2014-07-23,29.846,29.855,29.543,29.762,300071,0
2014-07-24,29.781,30.438,29.781,30.161,373032,0
2014-07-25,29.895,30.249,29.846,29.991,341561,0
2014-07-28,29.952,30.048,29.285,29.466,509410,0
2014-07-29,29.772,30.095,29.475,29.865,425902,0
2014-07-30,30.161,30.61,30.03,30.458,301743,0
2014-07-31,30.219,30.511,29.351,29.351,547882,0
2014-08-01,29.704,31.392,29.704,30.391,1035806,0
2014-08-04,30.62,31.096,29.772,30.113,446447,0
2014-08-05,29.855,30.295,29.817,30.076,380408,0
2014-08-06,29.846,30.63,29.826,30.372,346725,0
2014-08-07,30.382,30.533,29.734,29.885,165839,0
2014-08-08,29.865,30.249,29.734,29.801,388970,0
2014-08-11,29.991,30.343,29.744,30.086,252136,0
2014-08-12,29.904,30.268,29.666,29.826,170141,0
2014-08-13,29.933,30.372,29.714,29.962,426912,0
2014-08-14,29.943,30.095,29.589,29.791,325678,0
2014-08-15,30.104,30.113,29.114,29.38,406635,0
2014-08-18,29.762,30.171,29.561,30.066,383086,0
2014-08-19,30.076,30.268,29.855,29.952,158486,0
2014-08-20,29.791,30.161,29.617,29.962,243566,0
2014-08-21,29.904,30.334,29.304,30.152,355608,0
2014-08-22,30.161,30.507,29.846,30.229,258329,0
2014-08-25,30.362,30.487,30.058,30.305,240444,0
2014-08-26,30.324,30.842,30.249,30.581,452645,0
2014-08-27,30.716,30.801,30.448,30.561,377867,0
2014-08-28,30.477,30.533,30.076,30.324,255854,0
2014-08-29,30.343,30.581,30.154,30.477,281711,0
2014-09-02,30.63,31.096,30.448,30.982,293632,0
2014-09-03,31.04,31.174,30.752,30.955,435483,0
2014-09-04,31.04,31.334,30.782,30.936,274157,0
2014-09-05,30.782,31.291,30.581,31.249,387196,0
2014-09-08,31.288,31.592,31.067,31.582,388246,0
2014-09-09,31.478,31.478,30.974,31.125,224478,0
2014-09-10,31.221,31.516,31.106,31.506,253682,0
2014-09-11,31.344,32.223,31.23,32.137,424404,0
2014-09-12,32.041,32.326,31.706,32.166,569455,0
2014-09-15,32.013,32.251,31.105,31.154,508960,0
2014-09-16,31.154,31.344,30.811,31.02,363609,0
2014-09-17,31.488,31.955,31.174,31.641,611952,0
2014-09-18,31.68,32.403,31.5,32.403,583548,0
2014-09-19,32.452,33.073,31.938,32.3,3562488,0
2014-09-22,32.194,32.232,31.632,32.013,560042,0
2014-09-23,31.909,32.117,31.059,31.086,394266,0
2014-09-24,31.154,31.392,30.927,31.298,398378,0
2014-09-25,31.154,31.431,30.571,30.63,375227,0
2014-09-26,30.66,30.847,30.372,30.571,303192,0
2014-09-29,30.229,30.643,30.142,30.458,242955,0
2014-09-30,30.438,30.687,30.03,30.066,444160,0
2014-10-01,30.076,30.239,29.523,29.744,482023,0
2014-10-02,29.656,30.285,29.323,29.923,439128,0
2014-10-03,30.324,30.552,30.123,30.191,273326,0
2014-10-06,30.62,30.64,29.836,29.88,237091,0
2014-10-07,29.685,29.923,29.104,29.178,574498,0
2014-10-08,29.237,29.895,29.064,29.817,336250,0
2014-10-09,29.685,29.962,28.735,28.881,469978,0
2014-10-10,28.683,29.275,28.543,28.683,385586,0
2014-10-13,28.819,29.656,28.76,29.197,396701,0
2014-10-14,29.569,30.001,29.246,29.447,550994,0
2014-10-15,29.211,30.313,27.909,29.452,1053663,0
2014-10-16,29.652,31.242,29.399,31.061,833317,0
2014-10-17,31.215,31.568,30.937,31.126,756037,0
2014-10-20,30.975,31.386,30.571,30.725,540765,0
2014-10-21,30.898,31.606,30.294,31.443,393768,0
2014-10-22,31.586,32.23,31.176,31.395,471227,0
2014-10-23,31.788,32.065,31.195,31.568,353951,0
2014-10-24,31.684,32.123,31.405,31.99,388074,0
2014-10-27,31.99,32.45,31.904,32.361,424226,0
2014-10-28,32.391,33.386,32.324,33.377,400672,0
2014-10-29,33.035,33.617,32.823,33.465,417717,0
2014-10-30,33.128,33.838,32.985,33.426,364618,0
2014-10-31,33.675,34.029,33.426,33.752,528112,0
2014-11-03,33.923,34.078,33.578,33.762,417177,0
2014-11-04,33.578,33.723,33.04,33.475,260400,0
2014-11-05,33.665,33.914,33.445,33.675,171349,0
2014-11-06,33.665,34.192,33.435,34.163,279623,0
2014-11-07,34.078,34.786,33.794,34.768,613264,0
2014-11-10,34.881,35.256,34.642,35.054,564367,0
2014-11-11,35.064,35.092,34.671,34.881,442052,0
2014-11-12,34.651,35.256,34.593,35.159,284317,0
2014-11-13,35.168,35.247,34.74,34.74,177317,0
2014-11-14,34.671,34.852,34.326,34.593,228826,0
2014-11-17,34.691,34.823,34.221,34.335,276181,0
2014-11-18,34.412,34.814,34.335,34.354,275242,0
2014-11-19,34.241,34.499,33.752,34.154,423669,0
2014-11-20,33.943,34.432,33.838,34.384,308385,0
2014-11-21,34.768,34.999,33.82,33.838,253010,0
2014-11-24,33.914,34.555,33.914,34.432,175322,0
2014-11-25,34.612,34.833,34.364,34.823,240262,0
2014-11-26,34.823,36.204,34.691,36.157,646591,0
2014-11-28,36.194,36.204,34.612,34.671,269838,0
2014-12-01,34.452,34.584,33.685,33.83,451107,0
2014-12-02,33.83,34.691,33.83,34.519,229472,0
2014-12-03,34.49,34.786,34.278,34.622,387692,0
2014-12-04,34.565,34.909,34.269,34.471,254692,0
2014-12-05,34.661,35.792,34.07,35.61,573512,0
2014-12-08,35.513,35.917,35.188,35.333,333925,0
2014-12-09,35.027,36.185,34.852,36.127,382580,0
2014-12-10,36.089,36.107,34.555,34.593,461102,0
2014-12-11,34.681,34.768,34.001,34.074,584007,0
2014-12-12,33.713,34.203,33.435,33.762,413621,0
2014-12-15,33.533,34.115,33.533,33.762,748651,0
2014-12-16,33.665,34.671,33.426,34.105,499571,0
2014-12-17,34.345,35.879,34.144,35.82,691948,0
2014-12-18,35.84,36.222,35.801,35.964,436394,0
2014-12-19,35.879,35.879,34.939,34.969,1341526,0
2014-12-22,34.969,35.294,34.716,35.256,261245,0
2014-12-23,35.533,35.859,35.129,35.83,268498,0
2014-12-24,35.81,36.232,35.379,35.63,135960,0
2014-12-26,35.782,36.175,35.486,35.917,242645,0
2014-12-29,35.917,36.489,35.695,36.376,499837,0
2014-12-30,36.212,36.401,35.964,36.261,567924,0
2014-12-31,36.318,36.559,36.051,36.318,790976,0
2015-01-02,36.605,36.605,35.064,35.379,725258,0
2015-01-05,35.064,35.087,34.144,34.241,389488,0
2015-01-06,34.251,34.519,33.015,33.206,663962,0
2015-01-07,33.552,33.685,32.611,33.206,559976,0
2015-01-08,33.598,34.251,33.457,34.221,540542,0
2015-01-09,34.297,34.297,33.292,33.34,456588,0
2015-01-12,33.35,33.426,32.708,32.861,553664,0
2015-01-13,33.206,33.503,32.307,32.698,700186,0
2015-01-14,32.323,32.468,31.645,31.957,670204,0
2015-01-15,32.141,32.151,31.102,31.295,888702,0
2015-01-16,32.331,32.398,31.237,32.305,1184573,0
2015-01-20,32.37,32.63,32.062,32.592,793831,0
2015-01-21,32.688,32.986,32.38,32.573,893381,0
2015-01-22,32.718,34.169,32.554,33.842,1582461,0
2015-01-23,33.852,34.092,33.419,33.62,966039,0
2015-01-26,33.526,33.824,33.074,33.487,544854,0
2015-01-27,32.986,33.353,32.698,32.777,617717,0
2015-01-28,32.843,33.285,31.911,31.949,974054,0
2015-01-29,32.101,32.649,31.881,32.072,704656,0
2015-01-30,31.736,32.053,31.17,31.18,958811,0
2015-02-02,31.324,31.931,31.256,31.774,887992,0
2015-02-03,31.911,32.658,31.698,32.419,839875,0
2015-02-04,32.266,32.747,32.266,32.477,605707,0
2015-02-05,32.688,33.285,32.536,33.188,568211,0
2015-02-06,33.361,33.938,33.294,33.87,672002,0
2015-02-09,33.756,34.322,33.649,33.889,1065790,0
2015-02-10,34.131,34.601,33.582,34.543,1316215,0
2015-02-11,34.496,34.534,33.314,33.928,1147204,0
2015-02-12,33.928,34.719,33.766,34.679,633065,0
2015-02-13,34.649,34.793,34.439,34.552,469328,0
2015-02-17,34.303,34.728,34.227,34.699,412452,0
2015-02-18,34.439,34.61,33.785,33.958,497848,0
2015-02-19,33.766,34.14,33.458,33.928,435840,0
2015-02-20,33.909,34.15,33.429,34.131,359544,0
2015-02-23,33.928,34.342,33.639,34.342,367453,0
2015-02-24,34.468,34.948,34.293,34.928,616624,0
2015-02-25,34.812,34.998,34.601,34.918,490756,0
2015-02-26,34.958,35.275,34.908,35.168,420575,0
2015-02-27,35.139,35.342,34.801,35.188,618771,0
2015-03-02,35.101,35.487,34.899,35.477,529421,0
2015-03-03,35.217,35.534,35.129,35.139,515379,0
2015-03-04,35.008,35.314,34.758,35.008,481262,0
2015-03-05,34.968,35.314,34.758,35.092,249630,0
2015-03-06,34.988,35.822,34.831,35.285,543773,0
2015-03-09,35.419,35.842,35.159,35.707,579973,0
2015-03-10,35.573,35.573,34.812,34.851,399926,0
2015-03-11,34.958,35.159,34.758,35.12,402837,0
2015-03-12,35.477,35.812,35.12,35.764,591411,0
2015-03-13,35.812,35.91,35.092,35.717,314949,0
2015-03-16,35.803,35.938,35.504,35.891,355512,0
2015-03-17,35.687,36.236,35.447,36.179,435499,0
2015-03-18,36.054,36.494,35.504,35.872,490207,0
2015-03-19,35.642,35.994,35.314,35.967,255661,0
2015-03-20,36.092,36.439,36.034,36.362,790283,0
2015-03-23,36.362,36.439,35.812,35.976,379749,0
2015-03-24,35.957,36.264,35.737,35.822,338871,0
2015-03-25,35.985,36.226,34.803,34.899,371115,0
2015-03-26,34.88,35.159,34.449,35.139,238186,0
2015-03-27,35.149,35.247,34.766,35.197,236524,0
2015-03-30,35.409,36.342,35.409,36.034,383596,0
2015-03-31,36.004,36.216,35.342,35.504,369073,0
2015-04-01,35.294,35.544,34.948,35.409,270847,0
2015-04-02,35.324,35.957,35.149,35.842,334190,0
2015-04-06,35.419,35.91,34.908,35.632,277295,0
2015-04-07,35.65,35.985,35.544,35.583,224802,0
2015-04-08,35.553,35.812,35.477,35.563,273033,0
2015-04-09,35.563,35.687,35.035,35.669,359144,0
2015-04-10,35.774,36.236,35.487,36.208,317341,0
2015-04-13,36.352,36.524,35.852,36.179,705722,0
2015-04-14,36.534,37.477,36.371,37.459,1310864,0
2015-04-15,37.858,39.643,37.654,39.439,1290273,0
2015-04-16,39.362,39.362,38.552,38.978,682553,0
2015-04-17,38.639,38.958,38.252,38.301,637041,0
2015-04-20,38.6,38.939,38.351,38.446,361663,0
2015-04-21,38.513,38.822,38.196,38.513,299672,0
2015-04-22,38.532,38.735,38.196,38.561,285190,0
2015-04-23,38.351,38.6,38.196,38.446,234564,0
2015-04-24,38.436,38.717,37.942,38.031,260683,0
2015-04-27,38.117,38.321,37.316,37.704,392528,0
2015-04-28,37.761,38.513,37.579,38.409,292071,0
2015-04-29,38.166,38.87,38.021,38.418,318832,0
2015-04-30,38.205,38.436,37.316,37.395,604598,0
2015-05-01,37.472,37.867,37.289,37.316,477005,0
2015-05-04,37.509,38.101,37.434,37.944,373973,0
2015-05-05,37.741,38.215,37.355,37.664,322047,0
2015-05-06,37.829,38.291,37.395,38.261,355576,0
2015-05-07,38.379,39.464,37.973,38.793,716008,0
2015-05-08,39.16,39.362,38.831,38.997,434508,0
2015-05-11,39.072,39.392,38.899,39.112,412325,0
2015-05-12,38.929,39.951,38.813,39.932,467611,0
2015-05-13,39.961,40.683,39.671,40.462,915140,0
2015-05-14,40.578,41.282,40.521,41.061,844241,0
2015-05-15,41.129,41.332,40.202,40.55,468884,0
2015-05-18,40.607,41.592,40.405,41.533,460647,0
2015-05-19,41.322,42.39,41.322,42.208,718073,0
2015-05-20,42.218,42.287,41.716,42.198,451299,0
2015-05-21,42.208,42.4,41.795,42.178,387242,0
2015-05-22,42.218,42.39,41.795,41.987,406935,0
2015-05-26,41.899,42.4,41.438,42.237,433115,0
2015-05-27,42.739,43.801,42.487,43.637,1413705,0
2015-05-28,43.637,44.022,42.68,43.647,11595411,0
2015-05-29,43.56,43.56,42.218,42.42,1594783,0
2015-06-01,42.787,42.951,41.495,42.208,940403,0
2015-06-02,42.218,43.077,42.115,42.607,743607,0
2015-06-03,42.72,43.859,42.607,43.85,740383,0
2015-06-04,43.617,43.762,42.941,43.241,442075,0
2015-06-05,43.541,44.205,43.338,44.099,796044,0
2015-06-08,44.159,44.6,43.993,44.235,553188,0
2015-06-09,44.291,44.794,43.926,44.708,405175,0
2015-06-10,45.122,45.713,44.842,45.103,835944,0
2015-06-11,45.266,45.344,44.477,45.2,729359,0
2015-06-12,45.094,45.354,44.786,45.286,409841,0
2015-06-15,45.016,45.394,44.389,45.103,1062740,0
2015-06-16,44.842,45.565,44.842,45.517,699337,0
2015-06-17,45.574,45.944,44.862,44.997,558682,0
2015-06-18,45.276,45.807,44.871,45.507,857613,0
2015-06-19,45.536,45.944,45.132,45.758,1166286,0
2015-06-22,46.213,46.684,45.992,46.57,630719,0
2015-06-23,46.502,46.966,46.039,46.56,1158971,0
2015-06-24,46.375,46.617,45.924,46.011,1143898,0
2015-06-25,45.634,46.405,45.344,46.203,855437,0
2015-06-26,45.825,46.301,45.664,46.067,2716812,0
2015-06-29,45.403,45.807,43.926,44.032,1381364,0
2015-06-30,43.762,44.639,43.762,44.139,1039930,0
2015-07-01,44.987,45.2,44.283,44.429,1125968,0
2015-07-02,44.215,44.515,43.27,43.656,1236150,0
2015-07-06,42.857,43.791,42.577,43.608,811488,0
2015-07-07,43.637,44.003,41.87,42.747,978576,0
2015-07-08,42.567,42.847,42.247,42.787,1073519,0
2015-07-09,43.405,43.627,42.931,43.25,757796,0
2015-07-10,43.936,44.205,43.627,44.109,599211,0
2015-07-13,44.582,44.776,44.359,44.659,846937,0
2015-07-14,45.2,45.246,43.116,43.703,1508174,0
2015-07-15,43.762,44.431,43.56,44.071,955224,0
2015-07-16,44.508,44.769,43.869,43.975,551582,0
2015-07-17,44.081,44.081,43.017,43.588,575142,0
2015-07-20,43.753,44.198,43.55,44.014,420868,0
2015-07-21,44.014,44.556,43.627,43.762,423761,0
2015-07-22,43.656,45.127,43.656,44.903,573489,0
2015-07-23,44.991,45.31,43.693,43.781,386253,0
2015-07-24,43.946,44.16,43.075,43.114,424795,0
2015-07-27,42.863,42.882,42.099,42.834,380983,0
2015-07-28,43.065,43.065,42.252,42.814,403302,0
2015-07-29,42.939,42.939,42.312,42.717,396585,0
2015-07-30,42.658,42.774,42.153,42.764,363312,0
2015-07-31,42.774,42.949,42.503,42.697,413325,0
2015-08-03,42.794,42.939,42.163,42.764,363959,0
2015-08-04,42.677,43.452,42.677,43.075,309063,0
2015-08-05,43.24,44.043,43.24,43.713,383772,0
2015-08-06,43.683,44.18,42.784,42.892,464011,0
2015-08-07,43.007,43.143,42.435,42.997,495577,0
2015-08-10,43.318,43.693,42.901,43.627,360937,0
2015-08-11,43.249,43.647,42.272,42.736,337634,0
2015-08-12,42.127,42.37,40.792,41.789,551788,0
2015-08-13,41.837,42.322,41.545,41.865,396070,0
2015-08-14,41.818,42.483,41.517,42.454,333863,0
2015-08-17,42.332,42.623,41.633,42.362,397619,0
2015-08-18,42.203,42.583,41.652,42.011,370339,0
2015-08-19,41.818,42.119,41.189,41.206,364863,0
2015-08-20,40.831,41.324,39.892,39.902,506737,0
2015-08-21,39.224,40.064,38.855,39.398,827786,0
2015-08-24,37.549,38.839,36.735,37.984,1160756,0
2015-08-25,39.697,40.055,38.274,38.284,997353,0
2015-08-26,39.3,40.143,38.458,40.017,819833,0
2015-08-27,40.191,40.772,39.832,40.259,874699,0
2015-08-28,39.998,40.491,39.959,40.308,552305,0
2015-08-31,40.143,40.578,40.036,40.452,422314,0
2015-09-01,39.677,39.949,37.84,38.207,1027011,0
2015-09-02,38.914,39.264,38.168,39.254,764755,0
2015-09-03,39.407,39.803,39.039,39.495,427791,0
2015-09-04,39.058,39.535,38.894,39.32,335104,0
2015-09-08,39.842,40.927,39.785,40.772,489272,0
2015-09-09,41.216,41.45,40.742,40.831,603868,0
2015-09-10,40.587,41.672,40.587,41.421,535961,0
2015-09-11,41.189,41.837,40.849,41.818,422314,0
2015-09-14,41.865,42.282,41.565,41.779,735718,0
2015-09-15,42.001,42.91,41.981,42.784,893609,0
2015-09-16,42.901,43.152,42.454,43.095,419834,0
2015-09-17,42.997,43.693,42.051,42.292,626698,0
2015-09-18,41.633,42.302,41.179,41.468,2106925,0
2015-09-21,41.884,42.464,41.779,42.173,444945,0
2015-09-22,41.613,42.322,41.555,41.789,523271,0
2015-09-23,41.952,42.493,41.701,42.041,416562,0
2015-09-24,41.595,42.342,41.445,42.262,373343,0
2015-09-25,42.736,43.123,42.322,42.387,434199,0
2015-09-28,42.342,42.631,41.846,42.07,476332,0
2015-09-29,42.031,42.379,41.344,41.613,514073,0
2015-09-30,42.041,43.027,41.74,42.352,983817,0
2015-10-01,42.543,42.988,41.274,42.119,1105336,0
2015-10-02,41.517,42.262,40.365,42.242,745638,0
2015-10-05,42.658,43.308,42.396,43.152,423662,0
2015-10-06,43.123,43.588,42.784,43.501,555407,0
2015-10-07,43.898,44.76,43.791,44.74,677854,0
2015-10-08,44.711,45.117,44.237,45,676924,0
2015-10-09,44.895,45.271,44.293,44.536,393486,0
2015-10-12,44.672,45.142,44.285,45.088,510867,0
2015-10-13,44.943,45.69,44.672,44.75,560985,0
2015-10-14,44.949,44.949,42.095,42.393,1279865,0
2015-10-15,42.472,43.948,42.319,43.929,712810,0
2015-10-16,44.026,44.706,43.755,44.531,535122,0
2015-10-19,44.473,45.094,44.046,44.774,409274,0
2015-10-20,45.143,47.463,45.094,47.123,1268981,0
2015-10-21,47.463,48.151,46.414,46.473,862994,0
2015-10-22,46.918,47.686,46.918,47.27,800778,0
2015-10-23,47.832,48.463,47.316,48.404,783989,0
2015-10-26,48.453,48.998,47.898,48.666,615776,0
2015-10-27,48.21,49.084,47.755,48.181,560462,0
2015-10-28,48.2,49.666,48.2,49.666,894824,0
2015-10-29,49.472,50.521,49.298,49.609,645754,0
2015-10-30,49.772,49.772,47.997,48.559,758647,0
2015-11-02,48.879,49.432,48.275,49.24,730291,0
2015-11-03,49.055,49.52,48.85,49.19,924904,0
2015-11-04,49.298,49.714,49.093,49.346,747491,0
2015-11-05,49.57,50.472,49.26,50.221,542848,0
2015-11-06,51.297,52.142,51.208,51.5,865261,0
2015-11-09,51.976,52.269,50.788,51.227,676632,0
2015-11-10,51.424,52.423,50.014,52.395,1388745,0
2015-11-11,52.91,53.354,52.423,52.939,1149768,0
2015-11-12,52.549,52.648,51.153,51.317,1429636,0
2015-11-13,52.589,52.589,50.501,50.793,840746,0
2015-11-16,50.491,51.454,50.044,51.434,895132,0
2015-11-17,51.609,52.084,51.434,51.619,743508,0
2015-11-18,51.753,51.938,50.985,51.9,747008,0
2015-11-19,52.025,52.055,51.124,51.967,551191,0
2015-11-20,51.985,52.569,51.716,52.025,862994,0
2015-11-23,52.181,52.327,51.938,52.025,813757,0
2015-11-24,52.035,52.297,51.639,52.219,565304,0
2015-11-25,52.376,52.781,52.005,52.357,390810,0
2015-11-27,52.277,52.88,51.666,52.277,217036,0
2015-11-30,52.491,52.988,52.015,52.696,642146,0
2015-12-01,52.958,53.278,52.589,53.092,526228,0
2015-12-02,53.063,53.297,52.084,52.181,472712,0
2015-12-03,52.405,52.85,50.995,51.153,517681,0
2015-12-04,51.172,52.88,51.094,52.648,452717,0
2015-12-07,52.376,52.9,51.065,51.257,605271,0
2015-12-08,50.579,50.724,49.617,50.453,775771,0
2015-12-09,50.297,50.405,48.141,49.113,1982994,0
2015-12-10,49.055,49.792,48.551,49.17,685410,0
2015-12-11,48.336,48.774,47.715,48.131,817878,0
2015-12-14,48.017,48.598,47.394,48.017,944300,0
2015-12-15,48.453,49.452,48.453,48.978,872884,0
2015-12-16,49.462,50.257,48.656,49.744,733308,0
2015-12-17,50.482,50.985,49.58,49.676,859388,0
2015-12-18,49.386,49.639,47.725,47.86,2568898,0
2015-12-21,48.085,48.726,46.958,47.355,1091979,0
2015-12-22,47.666,47.666,45.969,46.657,1766786,0
2015-12-23,47.084,47.608,46.463,47.55,809430,0
2015-12-24,47.666,49.422,47.631,48.968,832876,0
2015-12-28,48.502,48.821,47.879,48.726,739372,0
2015-12-29,49.055,49.648,48.898,49.442,382016,0
2015-12-30,49.346,49.958,48.676,48.706,359078,0
2015-12-31,48.384,48.821,47.958,48.017,971981,0
2016-01-04,47.25,47.307,46.132,46.822,1102229,0
2016-01-05,46.608,47.793,45.94,47.346,635758,0
2016-01-06,46.56,47.181,46.384,46.647,424949,0
2016-01-07,45.678,46.102,44.617,44.725,829909,0
2016-01-08,45.336,45.54,44.355,44.473,847890,0
2016-01-11,44.725,45.181,44.307,44.812,854165,0
2016-01-12,45.336,45.603,44.483,45.55,658650,0
2016-01-13,45.287,45.598,43.777,44.128,1902273,0
2016-01-14,44.275,45.102,43.242,44.859,743401,0
2016-01-15,44.898,45.268,42.706,44.226,1743067,0
2016-01-19,44.654,45.773,43.689,44.284,1821917,0
2016-01-20,43.554,44.557,42.472,43.885,1644114,0
2016-01-21,43.807,44.187,41.772,41.792,1355993,0
2016-01-22,42.551,42.854,42.015,42.571,1002716,0
2016-01-25,42.472,42.686,39.559,39.775,1449989,0
2016-01-26,39.902,40.991,39.746,40.943,1348162,0
2016-01-27,40.971,43.456,40.856,41.664,1239589,0
2016-01-28,42.199,43.689,42.164,42.472,1415194,0
2016-01-29,42.511,43.232,42.348,43.183,1336631,0
2016-02-01,42.939,43.865,42.561,43.689,986234,0
2016-02-02,42.998,43.291,41.509,41.732,875649,0
2016-02-03,42.149,42.367,39.658,41.703,1429732,0
2016-02-04,41.742,42.844,41.324,41.975,924146,0
2016-02-05,41.926,43.145,40.674,41.081,1192566,0
2016-02-08,40.719,40.981,38.587,39.142,1584306,0
2016-02-09,38.49,39.22,37.875,38.616,1608644,0
2016-02-10,39.26,39.609,37.485,37.495,1435985,0
2016-02-11,36.66,36.883,34.934,35.772,2140200,0
2016-02-12,36.571,37.515,35.87,37.214,985152,0
2016-02-16,37.838,38.363,37.156,37.895,818702,0
2016-02-17,38.178,38.675,37.359,37.641,993348,0
2016-02-18,37.701,37.875,35.412,36.435,1652181,0
2016-02-19,37.505,37.505,36.347,36.942,945379,0
2016-02-22,37.944,38.685,37.282,38.021,1161139,0
2016-02-23,37.612,38.021,36.2,36.511,969009,0
2016-02-24,36.133,36.961,35.412,36.863,735584,0
2016-02-25,36.784,37.242,36.153,36.794,908203,0
2016-02-26,37.037,38.518,36.961,37.701,1493010,0
2016-02-29,37.651,37.954,36.853,36.853,1396198,0
2016-03-01,36.999,38.908,36.843,38.743,985470,0
2016-03-02,38.188,38.987,38.061,38.987,1254315,0
2016-03-03,38.723,39.396,38.412,39.396,1042175,0
2016-03-04,39.639,41.703,39.639,41.119,1572830,0
2016-03-07,40.836,41.683,40.476,41.644,1050034,0
2016-03-08,41.081,41.752,40.768,40.886,1114383,0
2016-03-09,41.139,41.509,40.145,40.417,768403,0
2016-03-10,40.828,40.961,39.832,40.476,811790,0
2016-03-11,40.808,41.567,40.398,41.45,662056,0
2016-03-14,41.362,41.528,40.486,40.991,719308,0
2016-03-15,40.623,40.623,39.96,40.398,629726,0
2016-03-16,40.076,41.254,39.405,40.145,1327044,0
2016-03-17,40.066,41.557,39.717,41.324,1005935,0
2016-03-18,41.499,41.897,40.986,41.644,3450486,0
2016-03-21,41.489,41.936,40.915,41.304,779217,0
2016-03-22,40.991,41.772,40.778,41.683,774729,0
2016-03-23,41.459,41.869,41.216,41.411,674288,0
2016-03-24,41.158,41.506,40.535,40.906,625821,0
2016-03-28,40.788,40.943,39.832,40.699,996587,0
2016-03-29,40.476,40.856,39.26,40.689,1551818,0
2016-03-30,40.935,41.334,40.487,41.061,977656,0
2016-03-31,41.041,41.401,40.223,40.876,1205326,0
2016-04-01,40.818,41.334,40.436,41.149,986302,0
2016-04-04,41.274,42.132,40.915,41.683,884150,0
2016-04-05,41.226,42.055,40.836,40.896,1025889,0
2016-04-06,40.906,41.168,40.466,41.109,544048,0
2016-04-07,40.593,40.808,39.425,39.513,1162861,0
2016-04-08,39.96,40.324,39.376,39.677,1567451,0
2016-04-11,40.048,41.411,39.97,40.818,2887367,0
2016-04-12,41.782,41.782,38.771,40.183,2704405,0
2016-04-13,40.735,42.681,40.659,42.231,1597433,0
2016-04-14,42.047,43.484,42.027,42.505,1262009,0
2016-04-15,42.456,42.859,42.251,42.759,727056,0
2016-04-18,42.829,43.484,42.681,43.278,635407,0
2016-04-19,43.464,43.943,43.15,43.512,732552,0
2016-04-20,43.512,44.324,43.337,43.738,1327672,0
2016-04-21,43.738,44.128,42.731,42.799,1618498,0
2016-04-22,42.731,43.034,42.505,42.799,1450296,0
2016-04-25,42.759,42.759,41.899,42.281,797972,0
2016-04-26,42.331,43.15,42.042,42.859,765463,0
2016-04-27,42.711,42.975,42.017,42.379,673023,0
2016-04-28,42.162,42.351,40.725,40.854,1367666,0
2016-04-29,40.668,40.825,39.68,40.375,1759253,0
2016-05-02,40.335,40.6,39.896,39.964,1655399,0
2016-05-03,39.515,39.515,38.195,38.546,1759640,0
2016-05-04,38.165,38.605,32.905,36.845,10061592,0
2016-05-05,36.895,37.226,35.682,36.181,4296407,0
2016-05-06,36.718,36.718,35.584,36.397,2767380,0
2016-05-09,36.681,37.305,35.956,36.004,1736892,0
2016-05-10,36.248,36.895,35.966,36.288,1175272,0
2016-05-11,36.268,36.651,35.848,35.907,1144134,0
2016-05-12,35.985,36.547,35.329,35.673,928483,0
2016-05-13,35.868,36.581,35.095,35.545,1648596,0
2016-05-16,35.838,36.122,35.525,35.936,1221608,0
2016-05-17,35.888,35.994,35.125,35.223,1005967,0
2016-05-18,35.253,37.189,35.253,36.954,2426920,0
2016-05-19,36.631,37.129,35.702,36.268,1598216,0
2016-05-20,36.502,36.964,36.298,36.806,796014,0
2016-05-23,36.835,36.982,36.347,36.806,910623,0
2016-05-24,36.954,37.764,36.896,37.599,1177450,0
2016-05-25,37.706,38.801,37.676,38.712,1557403,0
2016-05-26,38.674,38.821,38.008,38.342,973058,0
2016-05-27,38.282,38.498,37.881,38.223,1071531,0
2016-05-31,38.282,38.59,37.769,38.028,786829,0
2016-06-01,37.656,38.382,37.178,38.312,1181234,0
2016-06-02,38.233,38.595,37.881,38.526,1000870,0
2016-06-03,37.862,38.253,36.671,37.794,1145303,0
2016-06-06,37.891,38.752,37.834,38.429,598715,0
2016-06-07,38.361,38.801,38.243,38.526,583924,0
2016-06-08,38.439,38.977,38.302,38.849,542163,0
2016-06-09,38.478,38.605,37.53,37.55,1075300,0
2016-06-10,36.905,37.226,36.446,37.139,822252,0
2016-06-13,36.895,37.305,36.581,36.651,970510,0
2016-06-14,36.562,36.954,35.732,35.78,1219840,0
2016-06-15,35.848,37.129,35.828,36.69,1291444,0
2016-06-16,36.512,36.69,35.8,36.238,961329,0
2016-06-17,36.318,36.681,35.623,35.897,1530708,0
2016-06-20,36.512,37.109,36.238,36.278,879291,0
2016-06-21,36.337,36.7,35.722,36.671,898103,0
2016-06-22,36.611,37.344,36.53,36.776,864251,0
2016-06-23,37.402,39.035,37.334,38.302,2081308,0
2016-06-24,35.535,36.337,35.105,35.125,1925364,0
2016-06-27,34.646,34.646,33.512,34.039,2095541,0
2016-06-28,34.519,35.428,34.406,35.135,913374,0
2016-06-29,35.732,36.083,35.438,35.8,1651394,0
2016-06-30,35.868,36.681,35.458,36.681,1362318,0
2016-07-01,36.367,36.651,35.468,35.858,900354,0
2016-07-05,35.468,35.755,34.216,34.352,1050045,0
2016-07-06,33.972,34.284,32.76,34.192,2603876,0
2016-07-07,34.157,35.243,33.952,34.675,1279456,0
2016-07-08,35.32,36.219,35.28,35.956,1870097,0
2016-07-11,37.55,38.703,37.002,38.322,4118655,0
2016-07-12,39.104,39.69,38.967,39.308,2867317,0
2016-07-13,39.653,39.819,39.251,39.308,1773456,0
2016-07-14,40.182,40.232,39.261,39.623,1580362,0
2016-07-15,39.957,39.987,39.27,39.407,1214644,0
2016-07-18,39.231,39.294,38.671,38.72,1495612,0
2016-07-19,38.563,39.221,38.445,38.631,1995705,0
2016-07-20,39.025,39.113,36.551,36.855,4620210,0
2016-07-21,36.746,36.915,35.854,36.491,6175977,0
2016-07-22,36.216,36.845,36.119,36.61,1678161,0
2016-07-25,36.461,36.63,35.746,36.031,2400769,0
2016-07-26,35.942,36.58,35.942,36.531,1208258,0
2016-07-27,36.481,36.727,35.834,36.129,1327268,0
2016-07-28,35.991,36.109,35.53,35.549,1208209,0
2016-07-29,35.462,35.776,35.236,35.324,1838924,0
2016-08-01,35.285,35.678,34.893,35.108,1501026,0
2016-08-02,35.118,35.324,34.461,34.833,1581591,0
2016-08-03,34.843,35.158,34.647,34.863,1298098,0
2016-08-04,34.873,35.03,34.666,34.765,894737,0
2016-08-05,35.236,36.031,35.236,35.991,2669422,0
2016-08-08,36.159,36.481,36.061,36.139,1109868,0
2016-08-09,36.266,36.806,36.226,36.689,1119559,0
2016-08-10,36.571,36.595,36.1,36.246,736681,0
2016-08-11,36.461,36.835,36.296,36.68,694402,0
2016-08-12,36.404,36.61,36.09,36.59,519024,0
2016-08-15,36.766,37.355,36.766,37.228,824894,0
2016-08-16,37.13,37.298,36.68,37.09,1188593,0
2016-08-17,36.983,37.375,36.964,37.298,876734,0
2016-08-18,37.298,37.582,37.125,37.582,588983,0
2016-08-19,37.404,37.582,37.263,37.563,523321,0
2016-08-22,37.395,37.861,37.288,37.689,526086,0
2016-08-23,37.944,37.964,37.602,37.62,566137,0
2016-08-24,37.649,37.838,37.395,37.444,522438,0
2016-08-25,37.307,37.503,37.189,37.404,507407,0
2016-08-26,37.414,37.665,37.395,37.513,1297074,0
2016-08-29,37.513,38.145,37.493,38.093,901729,0
2016-08-30,38.121,38.495,38.113,38.465,808863,0
2016-08-31,38.563,38.563,38.033,38.455,834022,0
2016-09-01,38.631,38.867,38.013,38.573,684078,0
2016-09-02,38.505,38.936,38.113,38.926,811910,0
2016-09-06,38.886,39.005,37.748,37.924,1059897,0
2016-09-07,37.838,38.283,37.602,38.258,874726,0
2016-09-08,38.18,38.495,37.895,38.367,875252,0
2016-09-09,38.219,38.936,38.093,38.2,790330,0
2016-09-12,37.914,38.877,37.729,38.827,981735,0
2016-09-13,38.376,38.376,37.414,38.033,634591,0
2016-09-14,38.063,39.005,37.875,37.964,814587,0
2016-09-15,38.013,38.396,37.934,37.994,1087994,0
2016-09-16,37.838,38.013,37.179,37.866,2864512,0
2016-09-19,38.073,38.435,37.669,37.788,561957,0
2016-09-20,38.15,38.15,37.63,37.639,684012,0
2016-09-21,37.778,37.994,36.736,36.875,1280868,0
2016-09-22,36.915,37.866,36.905,37.758,1138357,0
2016-09-23,37.503,37.964,37.444,37.838,826970,0
2016-09-26,37.493,37.687,36.806,36.826,844016,0
2016-09-27,36.561,37.238,36.501,37.16,595486,0
2016-09-28,37.336,37.592,37.081,37.563,722720,0
2016-09-29,37.659,37.719,36.786,36.796,765203,0
2016-09-30,36.905,37.905,36.786,37.669,868568,0
2016-10-03,37.503,37.798,37.1,37.288,724703,0
2016-10-04,37.493,38.72,37.38,38.455,1272917,0
2016-10-05,38.73,39.544,38.691,39.299,2999037,0
2016-10-06,39.261,39.544,38.918,39.388,1362859,0
2016-10-07,39.289,39.947,39.211,39.838,1652026,0
2016-10-10,40.104,40.654,39.917,40.595,2747813,0
2016-10-11,41.91,42.498,38.819,39.181,6479857,0
2016-10-12,39.472,39.6,37.984,38.063,1747283,0
2016-10-13,37.648,37.711,36.475,37.027,1644146,0
2016-10-14,37.462,37.829,36.689,36.741,1116053,0
2016-10-17,36.674,36.999,36.388,36.565,1655250,0
2016-10-18,37.008,37.211,36.85,37.017,951417,0
2016-10-19,37.196,37.437,36.935,37.402,900875,0
2016-10-20,37.206,37.531,36.644,36.999,1162680,0
2016-10-21,36.704,37.285,36.694,37.096,900486,0
2016-10-24,37.265,37.857,37.265,37.6,1518292,0
2016-10-25,37.462,37.59,37.057,37.196,1164843,0
2016-10-26,37.057,37.589,36.969,37.176,811614,0
2016-10-27,37.333,37.372,36.84,36.89,794011,0
2016-10-28,36.85,36.93,36.259,36.455,652663,0
2016-10-31,36.545,36.654,36.151,36.427,1078529,0
2016-11-01,36.525,36.634,35.678,35.963,1014416,0
2016-11-02,35.717,35.865,35.018,35.204,1744224,0
2016-11-03,35.559,35.904,35.209,35.382,933111,0
2016-11-04,35.214,36.209,35.121,35.382,1039712,0
2016-11-07,36.279,36.781,36.053,36.674,1501729,0
2016-11-08,36.279,36.91,35.963,36.555,648892,0
2016-11-09,36.712,39.482,36.494,38.999,2143679,0
2016-11-10,39.423,42.636,39.423,42.458,3884162,0
2016-11-11,42.084,43.808,41.571,43.68,2658912,0
2016-11-14,44.272,47.189,43.948,44.686,3403223,0
2016-11-15,44.281,45.336,43.365,45.16,1774191,0
2016-11-16,44.646,44.893,44.074,44.676,990752,0
2016-11-17,44.4,45.523,44.4,45.169,1219274,0
2016-11-18,45.14,45.818,44.902,45.612,1305475,0
2016-11-21,45.948,46.765,45.612,46.627,1621771,0
2016-11-22,46.815,47.682,46.756,47.525,1608462,0
2016-11-23,47.702,48.264,46.676,46.765,1327932,0
2016-11-25,46.529,47.239,46.331,46.726,370629,0
2016-11-28,46.49,46.721,45.115,45.287,1030610,0
2016-11-29,45.562,46.657,45.406,46.303,1406895,0
2016-11-30,46.835,48.027,46.835,47.82,1440540,0
2016-12-01,48.264,49.525,48.086,49.13,1931981,0
2016-12-02,49.082,49.13,47.652,47.781,869491,0
2016-12-05,48.52,49.358,48.485,48.864,1054094,0
2016-12-06,49.249,49.445,48.598,49.368,801347,0
2016-12-07,49.515,50.037,48.983,49.761,1086163,0
2016-12-08,50.353,51.93,49.959,51.871,2126123,0
2016-12-09,52.068,52.53,51.239,51.359,1896629,0
2016-12-12,51.359,51.959,50.55,50.973,1217672,0
2016-12-13,52.088,52.926,51.191,51.969,2232054,0
2016-12-14,51.496,52.234,50.797,51.132,1517904,0
2016-12-15,51.585,52.806,51.092,52.374,1235007,0
2016-12-16,52.472,52.709,51.043,51.132,2257370,0
2016-12-19,51.122,51.851,50.797,51.811,864844,0
2016-12-20,52.234,53.211,51.802,52.846,1391504,0
2016-12-21,53.004,53.112,52.314,52.63,1666784,0
2016-12-22,52.63,53.378,52.334,53.072,1060908,0
2016-12-23,52.906,53.211,52.452,52.66,446048,0
2016-12-27,52.916,54.098,52.896,53.634,1036262,0
2016-12-28,53.94,54.128,52.234,52.314,887730,0
2016-12-29,52.432,53.221,51.383,51.742,1011475,0
2016-12-30,51.998,52.206,51.565,51.831,1679310,0
2017-01-03,52.816,53.172,51.651,52.147,988372,0
2017-01-04,52.61,53.31,52.344,52.926,1231760,0
2017-01-05,52.738,52.923,50.777,51.625,862582,0
2017-01-06,51.841,52.078,51.397,51.605,1057153,0
2017-01-09,51.378,52.196,50.55,52.117,1523673,0
2017-01-10,51.949,52.63,51.871,52.284,1089868,0
2017-01-11,52.404,52.747,51.772,52.738,1536432,0
2017-01-12,52.225,52.462,50.757,51.289,1620331,0
2017-01-13,51.683,53.152,51.535,52.689,1715516,0
2017-01-17,52.216,52.452,49.87,51.359,2046343,0
2017-01-18,52.15,52.396,50.596,51.546,1257311,0
2017-01-19,51.476,51.714,50.27,50.35,1707092,0
2017-01-20,50.33,52.228,50.33,52.04,1530878,0
2017-01-23,51.803,52.179,51.121,51.951,774014,0
2017-01-24,52.15,54.087,52.15,53.988,1773825,0
2017-01-25,54.848,55.362,54.206,55.125,2024123,0
2017-01-26,55.372,55.512,54.958,55.372,1605816,0
2017-01-27,55.372,55.629,54.878,55.619,1096534,0
2017-01-30,55.065,55.135,53.87,54.522,1194320,0
2017-01-31,54.275,55.095,53.998,54.255,1066637,0
2017-02-01,54.878,55.857,53.761,54.196,914633,0
2017-02-02,53.721,53.79,52.851,53.345,1001419,0
2017-02-03,54.196,54.828,54.057,54.661,1431051,0
2017-02-06,54.374,54.779,53.721,53.81,670890,0
2017-02-07,54.107,54.294,53.553,53.9,531175,0
2017-02-08,53.603,53.603,52.257,52.891,873027,0
2017-02-09,53.168,54.591,53.158,54.344,732051,0
2017-02-10,54.769,55.115,54.314,54.938,816281,0
2017-02-13,55.215,55.649,54.789,54.908,849100,0
2017-02-14,54.779,55.639,54.741,55.264,1097960,0
2017-02-15,55.205,55.709,54.962,55.422,802706,0
2017-02-16,55.205,55.332,54.492,54.918,1009811,0
2017-02-17,54.512,54.666,54.076,54.492,1010820,0
2017-02-21,54.721,55.027,54.216,54.808,1229532,0
2017-02-22,54.454,54.661,54.137,54.364,892447,0
2017-02-23,54.384,55.085,53.425,54.918,1533397,0
2017-02-24,54.167,54.731,53.978,54.651,940797,0
2017-02-27,54.651,55.135,54.542,54.779,888925,0
2017-02-28,54.522,54.789,54.097,54.127,770466,0
2017-03-01,55.619,56.223,54.344,55.818,1251228,0
2017-03-02,55.837,55.867,54.473,54.532,696455,0
2017-03-03,54.808,55.68,54.661,55.609,890389,0
2017-03-06,54.948,55.195,54.416,54.779,914089,0
2017-03-07,54.848,55.342,54.374,54.434,787396,0
2017-03-08,55.027,55.225,53.81,53.83,946773,0
2017-03-09,53.89,54.611,53.89,54.177,721315,0
2017-03-10,54.542,54.958,53.174,53.84,940148,0
2017-03-13,53.711,54.433,53.613,54.107,618399,0
2017-03-14,53.454,54.057,53.049,53.949,579589,0
2017-03-15,54.294,54.868,53.336,53.662,1118879,0
2017-03-16,53.919,54.334,53.454,53.81,1022837,0
2017-03-17,53.731,54.172,53.068,53.355,1883349,0
2017-03-20,53.197,53.197,52.417,52.436,777392,0
2017-03-21,52.821,52.821,48.274,48.728,3009306,0
2017-03-22,48.302,49.292,47.393,48.698,1334175,0
2017-03-23,48.748,49.964,48.501,49.202,1262923,0
2017-03-24,49.449,49.716,48.668,49.094,1037776,0
2017-03-27,47.818,49.419,47.027,49.272,974036,0
2017-03-28,48.975,50.29,48.234,49.954,818957,0
2017-03-29,49.964,50.379,49.429,49.875,753496,0
2017-03-30,49.944,51.723,49.944,51.526,1102886,0
2017-03-31,51.506,51.833,51.052,51.427,816984,0
2017-04-03,51.833,51.902,49.686,50.35,1061380,0
2017-04-04,50.29,50.943,49.89,50.369,1037044,0
2017-04-05,50.972,51.289,49.312,49.341,1468748,0
2017-04-06,49.282,50.043,48.619,49.746,961408,0
2017-04-07,49.302,49.716,48.673,49.232,1234903,0
2017-04-10,49.332,49.786,48.491,49.262,1250739,0
2017-04-11,49.614,49.912,47.381,49.039,2825120,0
2017-04-12,48.493,49.604,47.907,47.947,2116847,0
2017-04-13,47.848,48.135,46.449,46.449,1902948,0
2017-04-17,46.677,47.282,46.191,47.213,1245069,0
2017-04-18,46.806,48.116,46.3,47.113,1190625,0
2017-04-19,47.481,48.374,47.481,48.046,1869597,0
2017-04-20,48.503,49.069,48.255,48.82,1110982,0
2017-04-21,48.791,48.939,47.769,47.967,797274,0
2017-04-24,49.336,50.16,49.277,49.366,954876,0
2017-04-25,49.843,50.199,48.919,48.929,954193,0
2017-04-26,48.84,50.12,48.671,49.455,750250,0
2017-04-27,49.634,49.634,48.125,48.453,631745,0
2017-04-28,48.523,48.811,47.064,47.103,946391,0
2017-05-01,47.342,47.917,46.776,47.779,1108693,0
2017-05-02,47.818,47.897,46.796,47.014,1224634,0
2017-05-03,46.737,47.57,46.141,47.481,742575,0
2017-05-04,48.017,48.632,47.6,47.897,569792,0
2017-05-05,48.155,48.185,47.332,47.917,437801,0
2017-05-08,48.046,48.241,47.671,48.215,745330,0
2017-05-09,48.295,48.622,47.361,47.639,795974,0
2017-05-10,47.511,48.314,47.233,48.106,845354,0
2017-05-11,47.858,47.858,46.687,46.895,1052699,0
2017-05-12,46.597,46.865,45.973,46.776,659528,0
2017-05-15,47.193,47.669,46.96,47.213,526735,0
2017-05-16,47.223,47.521,46.617,47.024,1312917,0
2017-05-17,45.943,46.141,44.196,44.891,1427769,0
2017-05-18,44.831,46.389,44.693,46.062,936134,0
2017-05-19,46.091,47.034,45.943,46.667,1447476,0
2017-05-22,46.826,47.143,46.379,47.024,803963,0
2017-05-23,47.183,47.997,46.464,47.57,999092,0
2017-05-24,47.629,47.831,46.052,46.667,841514,0
2017-05-25,45.03,47.689,44.911,45.833,13859335,0
2017-05-26,45.744,45.903,45.079,45.258,2227493,0
2017-05-30,44.861,45.099,43.809,44.107,1955148,0
2017-05-31,44.127,44.127,42.678,43.859,1690859,0
2017-06-01,44.226,44.653,43.7,44.514,1543613,0
2017-06-02,43.988,44.911,43.938,44.881,2792435,0
2017-06-05,44.762,45.307,44.573,44.821,1097506,0
2017-06-06,44.375,44.841,44.107,44.464,803964,0
2017-06-07,44.553,44.99,44.464,44.583,762831,0
2017-06-08,44.752,46.717,44.335,46.141,1731230,0
2017-06-09,46.558,47.937,46.439,47.59,1165195,0
2017-06-12,47.699,49.039,47.59,47.689,1810439,0
2017-06-13,47.997,48.562,47.659,47.967,959372,0
2017-06-14,47.352,48.155,47.059,48.125,1080075,0
2017-06-15,47.779,48.811,47.629,48.175,1038325,0
2017-06-16,47.917,48.125,47.491,47.997,1897224,0
2017-06-19,48.195,48.84,48.076,48.135,1004913,0
2017-06-20,48.007,48.027,47.103,47.322,946844,0
2017-06-21,47.431,47.431,46.191,46.28,750975,0
2017-06-22,46.151,46.687,45.344,45.883,706296,0
2017-06-23,46.062,46.241,45.03,45.089,10205933,0
2017-06-26,45.437,46.141,45.238,45.725,1363077,0
2017-06-27,45.903,46.339,45.179,45.218,1467335,0
2017-06-28,45.595,46.349,45.288,45.506,1638625,0
2017-06-29,46.479,47.282,46.062,46.747,2121782,0
2017-06-30,46.995,47.198,46.27,46.508,1581594,0
2017-07-03,46.925,48.413,46.925,47.858,740274,0
2017-07-05,47.848,48.295,46.995,47.729,1400930,0
2017-07-06,47.699,47.969,46.766,46.925,991146,0
2017-07-07,47.243,47.59,46.826,47.213,737084,0
2017-07-10,47.133,47.371,46.587,46.717,1060696,0
2017-07-11,46.935,47.034,45.953,46.369,1255683,0
2017-07-12,47.017,47.017,45.323,46.22,1860396,0
2017-07-13,46.031,46.798,46.031,46.469,1440963,0
2017-07-14,45.891,48.073,45.881,47.864,2281260,0
2017-07-17,47.854,48.202,47.385,48.172,1990241,0
2017-07-18,48.063,48.297,47.744,48.142,1496804,0
2017-07-19,48.212,48.481,47.435,47.614,898865,0
2017-07-20,47.664,48.063,47.156,47.485,900848,0
2017-07-21,47.206,47.475,46.539,46.598,596973,0
2017-07-24,46.628,47.306,46.618,47.226,626568,0
2017-07-25,48.123,48.613,47.904,48.182,1085986,0
2017-07-26,48.192,48.192,46.788,47.106,500112,0
2017-07-27,47.126,47.814,46.738,47.385,703195,0
2017-07-28,45.134,45.164,41.498,41.578,9145539,0
2017-07-31,41.668,43.092,41.668,42.983,2672464,0
2017-08-01,43.411,43.929,42.773,43.54,1974525,0
2017-08-02,44.825,45.045,43.491,44.307,2028592,0
2017-08-03,43.969,44.088,43.232,43.391,888410,0
2017-08-04,43.829,44.347,43.55,43.59,817562,0
2017-08-07,43.72,43.969,43.321,43.72,773962,0
2017-08-08,43.51,44.527,43.381,43.76,647620,0
2017-08-09,43.381,43.461,43.012,43.301,593322,0
2017-08-10,42.883,43.092,41.727,41.777,957235,0
2017-08-11,41.717,42.255,41.289,41.429,899341,0
2017-08-14,41.847,42.395,41.837,42.146,1074246,0
2017-08-15,42.425,42.554,42.166,42.295,618881,0
2017-08-16,42.385,42.923,42.086,42.275,800458,0
2017-08-17,41.947,42.225,40.582,40.771,683070,0
2017-08-18,40.562,41.434,40.289,41.17,838684,0
2017-08-21,41.16,41.229,40.353,40.911,798894,0
2017-08-22,41.1,41.568,40.96,41.458,930402,0
2017-08-23,41.03,42.006,40.831,41.837,1100321,0
2017-08-24,42.026,42.325,41.807,42.265,610514,0
2017-08-25,42.375,42.664,41.986,42.036,803668,0
2017-08-28,42.126,42.345,41.867,42.235,744409,0
2017-08-29,41.668,42.026,41.349,41.937,799724,0
2017-08-30,42.056,42.465,41.787,42.305,672599,0
2017-08-31,42.484,42.807,42.314,42.793,745708,0
2017-09-01,42.823,43.361,42.724,42.883,556841,0
2017-09-05,42.564,42.654,41.269,41.558,777820,0
2017-09-06,41.737,41.887,41.229,41.359,606118,0
2017-09-07,41.409,41.409,39.994,40.193,803151,0
2017-09-08,40.104,41.05,40.054,40.781,513531,0
2017-09-11,41.488,42.654,41.429,42.315,862403,0
2017-09-12,42.644,43.71,42.524,43.481,970911,0
2017-09-13,43.471,44.138,43.471,44.009,1637856,0
2017-09-14,44.148,44.148,42.773,43.202,1159446,0
2017-09-15,43.052,43.55,43.032,43.271,1966922,0
2017-09-18,43.491,44.317,43.401,44.268,909917,0
2017-09-19,44.327,44.965,44.093,44.805,1005059,0
2017-09-20,44.616,45.284,43.919,45.184,895104,0
2017-09-21,45.094,45.602,45.064,45.393,398477,0
2017-09-22,45.303,45.463,44.845,45.383,544477,0
2017-09-25,45.164,45.941,45.094,45.722,666072,0
2017-09-26,46.1,46.22,45.443,46.13,813238,0
2017-09-27,46.828,47.744,46.489,47.465,1453591,0
2017-09-28,47.624,47.634,46.678,47.425,671311,0
2017-09-29,47.654,48.591,47.186,47.864,1067127,0
2017-10-02,47.864,48.471,47.485,48.282,874754,0
2017-10-03,48.501,48.501,47.565,48.013,984403,0
2017-10-04,47.983,48.252,47.355,47.465,647779,0
2017-10-05,47.774,48.461,47.455,48.232,665220,0
2017-10-06,48.391,48.65,47.644,47.923,712479,0
2017-10-09,48.123,48.123,47.106,47.236,741678,0
2017-10-10,47.326,47.679,47.067,47.475,2027718,0
2017-10-11,46.429,47.873,45.652,46.2,2688373,0
2017-10-12,45.89,46.26,45.45,45.7,1226354,0
2017-10-13,45.463,45.68,45,45.19,970348,0
2017-10-16,45.28,45.66,44.98,45.4,713691,0
2017-10-17,45.57,45.6599,45.05,45.14,751085,0
2017-10-18,45.45,45.98,45.28,45.66,733237,0
2017-10-19,45.36,46.1,45.12,46.09,504617,0
2017-10-20,46.85,47.29,46.48,47.09,969160,0
2017-10-23,46.88,47.05,45.4,45.71,1222200,0
2017-10-24,46,46.88,46,46.67,887149,0
2017-10-25,46.88,46.9,45.84,46.33,1081500,0
2017-10-26,46.28,47.17,46.11,47.13,685031,0
2017-10-27,46.98,47.6,46.88,47.24,650111,0
2017-10-30,47.144,47.19,46.33,46.5,577864,0
2017-10-31,46.44,46.9,46.14,46.62,666142,0
2017-11-01,46.91,47.4,45.935,46.09,530483,0
2017-11-02,46,46.58,45.47,46.45,494996,0
2017-11-03,46.28,46.42,45.8284,46.29,351507,0
2017-11-06,46.26,46.445,45.95,46.23,374917,0
2017-11-07,46.45,46.52,44.62,44.73,969494,0
2017-11-08,44.57,45.02,43.33,44,1172759,0
2017-11-09,43.73,44.14,42.69,43.08,1024334,0
2017-11-10,43.36,43.43,42.76,43.06,733634,0
