Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.2008,8.3849,8.0997,8.3849,278021,0
2005-02-28,8.3761,8.4403,8.2748,8.3761,353199,0
2005-03-01,8.4497,8.4678,8.33,8.3944,683811,0
2005-03-02,8.4037,8.5141,8.3114,8.4037,472715,0
2005-03-03,8.4588,8.5141,8.293,8.3206,351356,0
2005-03-04,8.3391,8.5509,8.3391,8.5509,535401,0
2005-03-07,8.5509,8.6613,8.4678,8.4678,306812,0
2005-03-08,8.6522,9.0019,8.4311,8.965,991386,0
2005-03-09,8.9741,9.435,8.91,9.2043,1363058,0
2005-03-10,9.2043,9.2043,8.8087,8.9189,769748,0
2005-03-11,8.9189,8.9282,8.8087,8.9282,342013,0
2005-03-14,8.965,9.2583,8.9374,9.0203,623947,0
2005-03-15,9.0662,9.1124,8.7811,8.9005,516822,0
2005-03-16,8.8087,8.8177,8.5598,8.6981,527362,0
2005-03-17,8.6981,8.7718,8.5692,8.7441,504437,0
2005-03-18,8.7352,8.7352,8.5509,8.6703,795172,0
2005-03-21,8.6703,8.6703,8.4403,8.5141,332995,0
2005-03-22,8.4497,8.6981,8.4497,8.6426,465109,0
2005-03-23,8.6059,8.6059,8.3391,8.3944,396010,0
2005-03-24,8.4678,8.6522,8.3761,8.6059,448920,0
2005-03-28,8.6981,8.6981,8.5141,8.6152,485857,0
2005-03-29,8.5692,8.5692,8.0997,8.1273,643722,0
2005-03-30,8.1273,8.3849,8.1273,8.2837,877850,0
2005-03-31,8.2837,8.2837,8.1092,8.1734,492703,0
2005-04-01,8.2284,8.3206,7.9342,8.0444,556695,0
2005-04-04,8.0444,8.2471,7.9434,8.1918,348642,0
2005-04-05,8.3484,8.5048,8.33,8.4037,525082,0
2005-04-06,8.4037,8.5509,8.3761,8.3944,498897,0
2005-04-07,8.4218,8.6522,8.3206,8.5878,394925,0
2005-04-08,8.6059,8.6522,8.4126,8.4218,260966,0
2005-04-11,8.4678,8.5598,8.2655,8.4311,443489,0
2005-04-12,8.3391,8.5323,8.1273,8.4955,519541,0
2005-04-13,8.4497,8.4588,8.0353,8.0815,229456,0
2005-04-14,8.0539,8.0631,7.391,7.6582,937714,0
2005-04-15,7.6582,7.6582,7.1978,7.3728,809729,0
2005-04-18,7.3544,7.4092,6.9677,7.3817,636223,0
2005-04-19,7.4187,7.7315,7.3817,7.6857,611996,0
2005-04-20,7.7406,7.7406,7.3267,7.4092,475103,0
2005-04-21,7.5015,7.695,7.4279,7.5569,573211,0
2005-04-22,7.5752,7.612,7.4092,7.4922,406658,0
2005-04-25,7.5478,7.6303,7.5015,7.5657,270089,0
2005-04-26,7.5291,7.6397,7.4092,7.4829,305728,0
2005-04-27,7.3356,7.4092,6.9953,7.1517,541378,0
2005-04-28,7.1517,7.161,6.8113,6.8204,416219,0
2005-04-29,6.9123,7.2253,6.8018,7.1058,1015287,0
2005-05-02,7.161,7.2991,7.0688,7.2529,395576,0
2005-05-03,7.2529,7.2898,7.0321,7.0873,529429,0
2005-05-04,7.0873,7.0873,6.7191,6.9768,1130230,0
2005-05-05,6.9768,7.1335,6.8755,6.9953,394273,0
2005-05-06,7.0321,7.161,6.8571,6.8571,349622,0
2005-05-09,6.8665,6.9492,6.8018,6.8571,407637,0
2005-05-10,6.8571,6.8571,6.4984,6.535,642961,0
2005-05-11,6.6731,6.7008,6.3142,6.5902,697175,0
2005-05-12,6.6088,6.6088,6.2042,6.2042,590049,0
2005-05-13,6.2042,6.2497,5.8444,5.8907,854165,0
2005-05-16,5.9828,6.0288,5.8816,5.9553,657300,0
2005-05-17,5.9184,6.1025,5.9184,6.038,515628,0
2005-05-18,6.13,6.2776,6.1208,6.2588,620036,0
2005-05-19,6.305,6.305,6.0656,6.1487,433168,0
2005-05-20,6.1852,6.222,6.0566,6.1393,385040,0
2005-05-23,6.1393,6.305,6.1393,6.268,340388,0
2005-05-24,6.0288,6.075,5.6239,5.9828,821461,0
2005-05-25,5.9645,5.9921,5.8081,5.9184,567993,0
2005-05-26,6.0566,6.0842,5.9368,6.0842,461091,0
2005-05-27,6.1025,6.2315,6.038,6.2128,442291,0
2005-05-31,6.2406,6.351,6.1025,6.1852,468584,0
2005-06-01,6.1668,6.2776,6.1208,6.222,530947,0
2005-06-02,6.2315,6.3602,6.1487,6.3417,469563,0
2005-06-03,6.3233,6.4431,6.268,6.305,447397,0
2005-06-06,6.3142,6.3142,6.1852,6.2776,258359,0
2005-06-07,6.2863,6.3784,6.2042,6.2315,727922,0
2005-06-08,6.2497,6.3417,6.2042,6.2588,390252,0
2005-06-09,6.2042,6.3417,6.1393,6.2957,347880,0
2005-06-10,5.5685,6.1393,5.5227,6.0566,1061027,0
2005-06-13,6.0104,6.1025,5.9553,6.0197,413938,0
2005-06-14,5.9828,6.1577,5.9368,6.1208,530077,0
2005-06-15,6.13,6.3233,6.0929,6.2128,798648,0
2005-06-16,6.2128,6.3417,6.2042,6.3233,242929,0
2005-06-17,6.4431,6.489,6.3233,6.4798,781484,0
2005-06-20,6.4798,6.4798,6.3784,6.4335,450115,0
2005-06-21,6.4247,6.4335,6.3417,6.3694,512260,0
2005-06-22,6.4155,6.4798,6.3417,6.4247,620362,0
2005-06-23,6.4247,6.4247,6.2128,6.222,463369,0
2005-06-24,6.222,6.2315,5.9553,5.9828,1157938,0
2005-06-27,5.9828,6.0013,5.8907,5.9459,581033,0
2005-06-28,6.038,6.1487,5.9184,6.1487,410896,0
2005-06-29,6.1944,6.2042,6.13,6.1852,330822,0
2005-06-30,6.1944,6.1944,5.9828,6.0929,369937,0
2005-07-01,6.075,6.1944,6.0288,6.1944,227612,0
2005-07-05,6.1852,6.1852,6.0566,6.1208,424040,0
2005-07-06,6.1208,6.2315,6.0656,6.1762,495097,0
2005-07-07,5.8907,6.1577,5.8907,6.0566,344948,0
2005-07-08,6.0288,6.3142,6.0288,6.2957,635573,0
2005-07-11,6.2957,6.5074,6.2863,6.489,355596,0
2005-07-12,6.4984,6.5446,6.3694,6.4431,273785,0
2005-07-13,6.4523,6.5258,6.4061,6.4798,263028,0
2005-07-14,6.4984,6.5902,6.3969,6.3969,483578,0
2005-07-15,6.3878,6.4523,6.3233,6.3602,242820,0
2005-07-18,6.3878,6.4431,6.2776,6.2776,137110,0
2005-07-19,6.4155,6.4155,6.3142,6.3784,203602,0
2005-07-20,6.3142,6.5446,6.3142,6.5258,180133,0
2005-07-21,6.4523,6.4984,6.3142,6.351,216097,0
2005-07-22,6.3878,6.4431,6.2776,6.4061,312030,0
2005-07-25,6.3602,6.4431,6.2406,6.2957,194254,0
2005-07-26,6.2957,6.3142,6.2042,6.2497,281605,0
2005-07-27,6.2863,6.2957,6.1487,6.2497,152753,0
2005-07-28,6.2042,6.4707,6.2042,6.4247,175353,0
2005-07-29,6.535,6.9123,6.489,6.572,536815,0
2005-08-01,6.535,6.6457,6.4707,6.572,393944,0
2005-08-02,6.6088,6.8481,6.6088,6.6731,280084,0
2005-08-03,6.6916,6.8389,6.6549,6.7467,255752,0
2005-08-04,6.7467,6.7467,6.572,6.7008,275740,0
2005-08-05,6.6271,6.7376,6.6271,6.7191,393404,0
2005-08-08,6.7655,6.793,6.6916,6.7467,345927,0
2005-08-09,6.7743,6.8481,6.7376,6.8113,455547,0
2005-08-10,6.8755,7.0229,6.6637,6.8113,377867,0
2005-08-11,6.7834,6.9768,6.7284,6.9768,239888,0
2005-08-12,6.9953,7.1148,6.793,6.9123,297360,0
2005-08-15,6.9217,6.9768,6.7376,6.7559,217292,0
2005-08-16,6.7284,6.7467,6.489,6.5074,279106,0
2005-08-17,6.4798,6.793,6.4523,6.7559,341796,0
2005-08-18,6.7099,6.7099,6.5074,6.5074,211419,0
2005-08-19,6.489,6.5625,6.351,6.3878,271285,0
2005-08-22,6.4707,6.4707,6.3417,6.4335,179482,0
2005-08-23,6.4431,6.4613,6.1762,6.222,222613,0
2005-08-24,6.2497,6.4523,6.1668,6.2042,411983,0
2005-08-25,6.2588,6.3417,6.1762,6.268,260097,0
2005-08-26,6.268,6.351,6.2315,6.2776,323652,0
2005-08-29,6.2128,6.2957,6.1762,6.2776,290628,0
2005-08-30,6.2776,6.3417,6.1668,6.1762,323216,0
2005-08-31,6.1944,6.305,6.038,6.2497,232717,0
2005-09-01,6.2497,6.351,6.2128,6.351,289102,0
2005-09-02,6.351,6.351,6.2128,6.2776,164272,0
2005-09-06,6.3328,6.4431,6.2406,6.3694,229022,0
2005-09-07,6.3233,6.351,6.2497,6.3233,261506,0
2005-09-08,6.2497,6.2957,6.0013,6.0656,455982,0
2005-09-09,6.1025,6.1208,5.9368,6.0471,653608,0
2005-09-12,6.0013,6.075,5.9459,6.0566,561586,0
2005-09-13,5.9828,5.9921,5.8358,5.8907,242172,0
2005-09-14,5.8816,5.9459,5.633,5.771,362438,0
2005-09-15,5.7619,5.7619,5.6146,5.633,418823,0
2005-09-16,5.7069,5.7069,5.4305,5.633,974762,0
2005-09-19,5.5685,5.6055,5.5227,5.5504,476734,0
2005-09-20,5.587,5.6516,5.5227,5.6146,484991,0
2005-09-21,5.6146,5.633,5.4951,5.5227,620036,0
2005-09-22,5.5227,5.5685,5.4951,5.5315,404375,0
2005-09-23,5.5685,5.5685,5.4488,5.4674,358420,0
2005-09-26,5.5504,5.5779,5.4215,5.5504,410460,0
2005-09-27,5.5227,5.541,5.3847,5.5227,244340,0
2005-09-28,5.5227,5.5227,5.2925,5.3937,216965,0
2005-09-29,5.4028,5.5227,5.3293,5.5227,182090,0
2005-09-30,5.5227,5.5779,5.4488,5.5779,223591,0
2005-10-03,5.5779,5.5779,5.3016,5.311,362112,0
2005-10-04,5.3386,5.4855,5.2833,5.2925,398076,0
2005-10-05,5.2738,5.311,4.998,5.0992,442184,0
2005-10-06,5.1267,5.1911,4.9702,5.053,289215,0
2005-10-07,5.1453,5.6608,5.0716,5.5042,970854,0
2005-10-10,5.4765,5.633,5.4396,5.5042,468908,0
2005-10-11,5.5504,5.5504,5.2464,5.2558,442510,0
2005-10-12,5.2005,5.3476,5.1359,5.2005,446424,0
2005-10-13,5.2005,5.2375,5.0901,5.1084,371457,0
2005-10-14,5.1543,5.2005,5.053,5.1359,203275,0
2005-10-17,5.1084,5.1453,4.9702,5.0347,384166,0
2005-10-18,5.007,5.1084,4.9792,5.0347,486945,0
2005-10-19,5.0347,5.1084,4.9336,5.0625,380909,0
2005-10-20,5.0901,5.2005,5.0347,5.1543,450115,0
2005-10-21,5.2005,5.32,5.1637,5.2278,190565,0
2005-10-24,5.2278,5.3016,5.2278,5.2558,208271,0
2005-10-25,5.2558,5.2925,5.0625,5.0901,268462,0
2005-10-26,5.0255,5.1359,4.9244,4.9516,402095,0
2005-10-27,4.915,5.1267,4.8876,4.9702,275089,0
2005-10-28,5.0901,5.3016,4.9516,5.3016,278238,0
2005-10-31,5.0625,5.4028,5.0625,5.311,621230,0
2005-11-01,5.375,5.4028,5.2187,5.3476,421109,0
2005-11-02,5.3663,5.4765,5.1543,5.3569,613842,0
2005-11-03,5.4488,5.4674,5.32,5.3386,236627,0
2005-11-04,5.4305,5.4674,5.3476,5.4215,184913,0
2005-11-07,5.4951,5.5135,5.3937,5.4765,256621,0
2005-11-08,5.4028,5.4396,5.3476,5.3569,303553,0
2005-11-09,5.3386,5.5227,5.2833,5.4582,183176,0
2005-11-10,5.4305,5.4396,5.1543,5.3386,492921,0
2005-11-11,5.311,5.375,5.2005,5.2833,244776,0
2005-11-14,5.311,5.311,5.053,5.0901,447291,0
2005-11-15,5.1453,5.1543,4.915,4.9336,482382,0
2005-11-16,4.9425,5.0716,4.9425,5.053,493031,0
2005-11-17,5.0625,5.1359,5.0166,5.0805,294102,0
2005-11-18,5.2005,5.2099,5.0255,5.0992,265313,0
2005-11-21,5.1179,5.2278,5.0625,5.2099,228480,0
2005-11-22,5.1543,5.2005,5.0805,5.1267,146670,0
2005-11-23,5.1179,5.2651,5.0901,5.2558,208167,0
2005-11-25,5.2558,5.2925,5.2005,5.2738,51391,0
2005-11-28,5.2833,5.2833,5.0625,5.0716,254010,0
2005-11-29,5.1084,5.182,5.0901,5.1453,319309,0
2005-11-30,5.1728,5.311,4.9336,5.311,513238,0
2005-12-01,5.32,5.6146,5.32,5.5685,470650,0
2005-12-02,5.5593,5.5962,5.4305,5.5779,293231,0
2005-12-05,5.6146,5.6146,5.4305,5.587,341685,0
2005-12-06,5.6146,5.7528,5.5227,5.6239,306487,0
2005-12-07,5.5962,5.5962,5.3937,5.4488,310831,0
2005-12-08,5.541,5.587,5.3937,5.4765,437621,0
2005-12-09,5.4765,5.7988,5.4674,5.7988,389600,0
2005-12-12,5.8444,5.9645,5.725,5.817,305510,0
2005-12-13,5.9092,5.9645,5.5685,5.7344,426757,0
2005-12-14,5.7619,5.7619,5.6055,5.6608,469563,0
2005-12-15,5.6792,5.8541,5.6516,5.817,370045,0
2005-12-16,5.817,5.8264,5.587,5.587,875242,0
2005-12-19,5.5593,5.6239,5.4855,5.5315,437293,0
2005-12-20,5.9828,6.0471,5.7528,5.771,981929,0
2005-12-21,5.8081,5.8632,5.6792,5.8632,430451,0
2005-12-22,5.9092,6.0288,5.8264,5.9459,369175,0
2005-12-23,5.9645,6.0288,5.9001,5.9736,142219,0
2005-12-27,5.9736,6.0013,5.7528,5.7892,247709,0
2005-12-28,5.8264,5.9553,5.771,5.9553,272155,0
2005-12-29,5.9645,6.0471,5.9368,5.9828,346686,0
2005-12-30,5.9001,6.0104,5.8081,5.9184,300512,0
2006-01-03,5.9736,6.0656,5.8081,5.9828,455005,0
2006-01-04,6.0013,6.038,5.9459,6.038,210878,0
2006-01-05,6.0104,6.3969,5.9645,6.3328,674574,0
2006-01-06,6.305,6.3969,6.1208,6.2863,473798,0
2006-01-09,6.2863,6.4431,6.2315,6.2957,256403,0
2006-01-10,6.2497,6.572,6.1668,6.535,395576,0
2006-01-11,6.5625,6.5625,6.351,6.4247,344078,0
2006-01-12,6.4431,6.4431,6.3328,6.3694,345383,0
2006-01-13,6.3969,6.4247,6.2863,6.3602,372215,0
2006-01-17,6.3602,6.4061,6.2406,6.3602,488033,0
2006-01-18,6.2863,6.5166,6.2863,6.5166,357551,0
2006-01-19,6.489,6.6179,6.4431,6.535,295511,0
2006-01-20,6.5902,6.5902,6.3969,6.4335,385906,0
2006-01-23,6.5074,6.5625,6.4061,6.4335,711188,0
2006-01-24,6.4707,6.5258,6.4061,6.489,463155,0
2006-01-25,6.5074,6.6362,6.4707,6.5811,403505,0
2006-01-26,6.535,6.7376,6.4984,6.7376,1054504,0
2006-01-27,6.8204,6.8204,6.5811,6.6549,651107,0
2006-01-30,6.7191,6.7191,6.489,6.535,524972,0
2006-01-31,6.5995,6.6362,6.5536,6.5902,612756,0
2006-02-01,6.5811,6.7191,6.5811,6.6271,778872,0
2006-02-02,6.6457,6.7559,6.489,6.5811,561913,0
2006-02-03,6.5902,6.7008,6.5625,6.6637,455982,0
2006-02-06,6.7559,7.0046,6.7284,6.9677,523342,0
2006-02-07,6.9768,6.9953,6.6271,6.7743,398076,0
2006-02-08,7.3817,7.8235,6.7191,7.7133,3283459,0
2006-02-09,7.695,7.695,7.2715,7.5478,1228443,0
2006-02-10,7.4922,7.5478,7.3544,7.4371,755517,0
2006-02-13,7.4092,7.5933,7.3728,7.5933,572125,0
2006-02-14,7.6857,8.2379,7.6582,8.1092,2207121,0
2006-02-15,8.1092,8.3206,8.0444,8.2748,1002791,0
2006-02-16,8.2837,8.5878,8.1826,8.5323,939345,0
2006-02-17,8.4678,8.523,8.3849,8.4403,450007,0
2006-02-21,8.2837,8.2837,7.9893,8.1918,1131427,0
2006-02-22,8.1918,8.3761,8.155,8.2194,766490,0
2006-02-23,8.2379,8.2655,8.0262,8.0815,713035,0
2006-02-24,8.0815,8.1273,7.9618,8.0539,771376,0
2006-02-27,8.0997,8.155,8.0262,8.0815,1060483,0
2006-02-28,8.0997,8.155,7.9618,8.0353,693370,0
2006-03-01,8.155,8.155,7.9802,8.0719,853730,0
2006-03-02,8.0908,8.0908,7.9158,7.9708,641114,0
2006-03-03,7.9618,7.9987,7.8329,7.9342,573863,0
2006-03-06,7.8972,7.9342,7.787,7.8698,519649,0
2006-03-07,7.8143,7.8698,7.6582,7.7774,260966,0
2006-03-08,7.7774,7.8052,7.5478,7.6487,641114,0
2006-03-09,7.6671,7.7037,7.5109,7.6763,586028,0
2006-03-10,7.6857,7.8512,7.5845,7.8512,620467,0
2006-03-13,7.8235,7.8605,7.7595,7.7774,453812,0
2006-03-14,7.7501,8.2194,7.6582,8.1459,812554,0
2006-03-15,8.1459,8.293,8.1181,8.2655,337450,0
2006-03-16,8.293,8.4772,8.2471,8.3849,871443,0
2006-03-17,8.4588,8.5878,8.3761,8.5141,1148375,0
2006-03-20,8.5417,8.5509,8.2837,8.3944,506285,0
2006-03-21,8.3849,8.4126,8.155,8.1826,673161,0
2006-03-22,8.1181,8.5878,8.0353,8.5692,610799,0
2006-03-23,8.5784,9.0942,8.293,8.5323,961070,0
2006-03-24,8.5878,8.7441,8.5417,8.6796,757581,0
2006-03-27,8.6796,8.6887,8.5692,8.6887,683482,0
2006-03-28,8.5598,8.6887,8.33,8.6796,659257,0
2006-03-29,8.6796,8.7811,8.5598,8.6703,607000,0
2006-03-30,8.6796,8.6796,8.3575,8.4678,862964,0
2006-03-31,8.3761,8.5967,8.3023,8.5784,582118,0
2006-04-03,8.5878,8.6522,8.33,8.3669,840044,0
2006-04-04,8.3761,8.6059,8.3114,8.3484,647961,0
2006-04-05,8.4037,8.4955,8.1181,8.155,845799,0
2006-04-06,8.2008,8.5417,8.1918,8.523,405569,0
2006-04-07,8.5048,8.5598,8.3206,8.33,857206,0
2006-04-10,8.3484,8.4678,8.2008,8.3761,511612,0
2006-04-11,8.3849,8.3944,8.2008,8.3023,902950,0
2006-04-12,8.2655,8.3023,8.1181,8.2471,421649,0
2006-04-13,8.1734,8.3023,8.0719,8.2379,288015,0
2006-04-17,8.1181,8.2379,7.8879,8.0997,620688,0
2006-04-18,8.0908,8.6981,8.0815,8.6152,894799,0
2006-04-19,8.6613,8.6796,8.4311,8.5417,574732,0
2006-04-20,8.5417,8.5692,8.2284,8.2561,779633,0
2006-04-21,8.3484,8.5417,8.293,8.4126,1009960,0
2006-04-24,8.4037,8.4037,8.1459,8.1826,753995,0
2006-04-25,8.1918,8.3575,8.1273,8.33,930978,0
2006-04-26,8.3206,8.6336,8.2655,8.5598,746391,0
2006-04-27,8.4037,8.6059,8.33,8.3761,804083,0
2006-04-28,8.3114,8.3575,8.1367,8.1734,853188,0
2006-05-01,8.2471,8.4037,8.155,8.1642,882198,0
2006-05-02,8.2008,8.5784,8.0997,8.5598,576903,0
2006-05-03,8.523,8.523,8.1918,8.4126,684897,0
2006-05-04,9.0942,9.1031,8.7163,8.7163,1589909,0
2006-05-05,8.7811,8.8269,8.4497,8.5878,705214,0
2006-05-08,8.5141,8.6059,8.3761,8.5323,643609,0
2006-05-09,8.5323,8.6152,8.4863,8.5598,839824,0
2006-05-10,8.5323,8.7352,8.5141,8.7258,1038319,0
2006-05-11,8.7163,8.7163,8.3849,8.4037,786264,0
2006-05-12,8.3114,8.3944,8.1367,8.3391,896646,0
2006-05-15,8.3391,8.3391,8.0631,8.1642,647307,0
2006-05-16,8.1734,8.3575,8.1181,8.2194,690872,0
2006-05-17,8.1273,8.2008,7.9802,8.1181,538010,0
2006-05-18,8.0719,8.2008,7.7774,7.8052,525189,0
2006-05-19,7.8143,8.3484,7.8143,8.3206,1001378,0
2006-05-22,8.2471,8.2748,7.9708,8.1826,723249,0
2006-05-23,8.2748,8.5048,8.0997,8.3944,939235,0
2006-05-24,8.4037,8.5141,8.0908,8.4218,800605,0
2006-05-25,8.5141,8.5509,8.293,8.4678,614061,0
2006-05-26,8.5141,8.5784,8.3761,8.4772,563430,0
2006-05-30,8.5323,8.6152,8.3944,8.4497,891974,0
2006-05-31,8.5141,8.7441,8.3206,8.6981,940647,0
2006-06-01,8.7163,8.9466,8.6152,8.6522,1345021,0
2006-06-02,8.6522,8.7441,8.5417,8.6426,663710,0
2006-06-05,8.6613,8.7441,8.4863,8.6426,992906,0
2006-06-06,8.8822,9.0203,8.7258,8.8637,1395648,0
2006-06-07,8.9559,8.965,8.33,8.3669,1142942,0
2006-06-08,8.3575,8.3575,7.4004,8.0997,1607291,0
2006-06-09,8.0444,8.1459,7.7683,7.8422,875676,0
2006-06-12,7.8422,7.8422,7.4646,7.4922,892516,0
2006-06-13,6.9034,7.345,6.8847,7.2161,1842614,0
2006-06-14,7.1794,7.2991,6.8571,7.161,902622,0
2006-06-15,7.3356,7.6763,7.2161,7.4922,1040384,0
2006-06-16,7.5015,7.6397,7.3817,7.5109,1950394,0
2006-06-19,7.5291,7.6397,7.2898,7.612,901643,0
2006-06-20,7.612,7.796,7.5197,7.5197,900341,0
2006-06-21,7.5478,7.695,7.4646,7.6029,1000074,0
2006-06-22,7.5197,7.5197,7.207,7.3635,1268866,0
2006-06-23,7.2898,7.4004,7.2715,7.3635,626988,0
2006-06-26,7.3174,7.5845,7.2529,7.4646,627749,0
2006-06-27,7.4463,7.5752,7.161,7.2345,1216388,0
2006-06-28,7.5015,7.5015,7.1794,7.3817,709777,0
2006-06-29,7.5015,7.9893,7.4922,7.9893,1560249,0
2006-06-30,8.0815,8.155,7.9342,8.0815,681311,0
2006-07-03,8.0815,8.1918,8.0079,8.1734,306487,0
2006-07-05,8.1367,8.1367,7.7315,8.0539,321914,0
2006-07-06,8.0353,8.0444,7.7406,7.9247,452506,0
2006-07-07,7.9525,7.9525,7.5291,7.5933,738022,0
2006-07-10,7.6397,8.0444,7.6397,8.0079,624167,0
2006-07-11,7.8879,8.0908,7.7595,8.0444,337885,0
2006-07-12,8.0539,8.0539,7.6857,7.6857,275630,0
2006-07-13,7.6857,7.8143,7.4279,7.5197,570494,0
2006-07-14,7.4739,7.5015,7.2806,7.3728,429581,0
2006-07-17,7.345,7.3544,7.1702,7.2715,291170,0
2006-07-18,7.2806,7.5197,7.2806,7.4646,502155,0
2006-07-19,7.4646,7.8512,7.4646,7.7133,380692,0
2006-07-20,7.6857,7.7133,7.3817,7.4187,334080,0
2006-07-21,7.4279,7.4463,7.1058,7.3817,337234,0
2006-07-24,7.4739,7.5933,7.3728,7.5845,314747,0
2006-07-25,7.6213,7.6857,7.4004,7.5657,476624,0
2006-07-26,7.5015,7.5015,7.1886,7.4187,453920,0
2006-07-27,7.4463,7.5478,7.1335,7.1702,563107,0
2006-07-28,7.2529,7.5569,7.1978,7.5383,463696,0
2006-07-31,7.5478,7.7315,7.4646,7.6857,479342,0
2006-08-01,7.6213,7.6303,7.4092,7.5197,385364,0
2006-08-02,7.5845,7.612,7.4555,7.6029,330605,0
2006-08-03,7.6029,7.7225,7.4646,7.612,667734,0
2006-08-04,7.6671,7.6857,7.391,7.5569,540400,0
2006-08-07,7.4829,7.6857,7.391,7.6303,339406,0
2006-08-08,7.6303,7.6763,7.4371,7.4371,312463,0
2006-08-09,7.5197,7.5383,7.2253,7.3635,729876,0
2006-08-10,7.2806,7.5569,7.207,7.4922,613411,0
2006-08-11,7.5015,7.5015,7.244,7.2529,324524,0
2006-08-14,7.3174,7.5015,7.2715,7.4004,513238,0
2006-08-15,7.5291,7.5933,7.3083,7.3544,499004,0
2006-08-16,7.4371,7.4922,7.3174,7.4092,472603,0
2006-08-17,7.4187,7.6303,7.3356,7.5752,391771,0
2006-08-18,7.612,7.6582,7.5015,7.612,241515,0
2006-08-21,7.6029,7.6213,7.4371,7.4829,352986,0
2006-08-22,7.5015,7.7133,7.4646,7.6857,530947,0
2006-08-23,7.6857,7.7315,7.2622,7.391,325499,0
2006-08-24,7.4371,7.4646,7.2715,7.3635,272914,0
2006-08-25,7.3635,7.6303,7.3174,7.5845,522039,0
2006-08-28,7.6213,7.8512,7.6213,7.8235,622968,0
2006-08-29,7.8512,7.8698,7.7315,7.8422,482166,0
2006-08-30,7.8605,7.9708,7.8143,7.9525,455982,0
2006-08-31,7.9618,8.0997,7.9247,7.9802,700435,0
2006-09-01,8.0353,8.1367,7.9525,8.0353,550613,0
2006-09-05,8.0444,8.1642,7.9893,8.1181,564844,0
2006-09-06,8.0997,8.1092,7.9708,8.0168,563650,0
2006-09-07,8.0079,8.0997,7.9247,8.0168,481732,0
2006-09-08,8.0262,8.155,7.9708,8.1367,628946,0
2006-09-11,8.0719,8.0908,7.9067,7.9247,385364,0
2006-09-12,7.9708,8.1367,7.9525,8.0997,518669,0
2006-09-13,8.1181,8.2655,8.0444,8.2379,525082,0
2006-09-14,8.2379,8.2471,8.0353,8.0444,504437,0
2006-09-15,8.0631,8.0997,7.9067,7.9158,900773,0
2006-09-18,7.8512,8.0815,7.8235,8.0079,699346,0
2006-09-19,7.9802,8.0631,7.787,8.0079,569626,0
2006-09-20,8.0908,8.2379,8.0908,8.2105,628836,0
2006-09-21,8.2284,8.3484,8.1181,8.2194,887629,0
2006-09-22,8.2194,8.2655,8.0631,8.2008,359071,0
2006-09-25,8.2379,8.4497,8.1642,8.4126,392860,0
2006-09-26,8.2284,8.2837,8.0815,8.0997,688591,0
2006-09-27,8.0444,8.155,7.9802,8.1367,303662,0
2006-09-28,7.8235,7.8329,7.0873,7.787,1954629,0
2006-09-29,7.796,7.796,7.5933,7.6671,1009421,0
2006-10-02,7.6303,7.6671,7.4646,7.5752,945755,0
2006-10-03,7.5657,7.5657,7.3728,7.391,718579,0
2006-10-04,7.391,7.5569,7.3635,7.4922,821790,0
2006-10-05,7.5291,7.695,7.5015,7.6397,677728,0
2006-10-06,7.5933,7.6582,7.5015,7.5845,359831,0
2006-10-09,7.5933,7.7133,7.5383,7.6303,379494,0
2006-10-10,7.6582,7.6582,7.5015,7.6029,423169,0
2006-10-11,7.6029,7.6397,7.4092,7.4555,559741,0
2006-10-12,7.5015,7.7315,7.4555,7.7315,940756,0
2006-10-13,7.7133,7.8235,7.5933,7.7315,708797,0
2006-10-16,7.7315,7.9067,7.7315,7.8972,922722,0
2006-10-17,7.8788,7.9158,7.7774,7.8605,479992,0
2006-10-18,7.8143,7.8329,7.787,7.8235,607760,0
2006-10-19,7.796,7.9802,7.7595,7.9247,479776,0
2006-10-20,7.9525,7.9987,7.7683,7.8512,467066,0
2006-10-23,7.8698,7.8972,7.695,7.8512,334080,0
2006-10-24,7.8512,7.9158,7.5933,7.7501,574948,0
2006-10-25,7.7501,7.9342,7.7225,7.8698,347447,0
2006-10-26,7.9525,8.0631,7.8512,8.0539,290513,0
2006-10-27,8.0079,8.0079,7.7595,7.7683,323979,0
2006-10-30,7.7037,7.7315,7.5197,7.6213,639810,0
2006-10-31,7.6213,7.6671,7.5197,7.5478,524211,0
2006-11-01,7.5478,7.6671,7.4555,7.4646,519973,0
2006-11-02,7.4463,7.8235,7.4463,7.7315,478255,0
2006-11-03,7.7774,7.8235,7.5752,7.6303,466087,0
2006-11-06,7.6487,7.7133,7.5752,7.6857,557348,0
2006-11-07,7.6857,7.9067,7.6857,7.8052,408505,0
2006-11-08,7.787,7.9434,7.7501,7.8512,283782,0
2006-11-09,7.8788,7.8788,7.6582,7.695,367328,0
2006-11-10,7.7037,7.8698,7.7037,7.8329,294211,0
2006-11-13,7.8329,7.9893,7.7501,7.796,436971,0
2006-11-14,7.8143,7.8235,7.6397,7.7595,530406,0
2006-11-15,7.7774,7.9708,7.7406,7.9158,433819,0
2006-11-16,7.9708,7.9987,7.8605,7.9618,278564,0
2006-11-17,7.9802,7.9893,7.5933,7.787,542354,0
2006-11-20,7.787,7.8698,7.7225,7.8512,450660,0
2006-11-21,7.8329,7.8605,7.7595,7.8329,551266,0
2006-11-22,7.8422,7.8512,7.787,7.8235,172531,0
2006-11-24,7.8052,7.8605,7.6582,7.8422,113317,0
2006-11-27,7.7501,7.7595,7.1702,7.2161,1211717,0
2006-11-28,7.207,7.2715,7.0504,7.161,480754,0
2006-11-29,7.2253,7.2806,7.0873,7.161,524864,0
2006-11-30,7.1335,7.1794,7.0138,7.0688,505743,0
2006-12-01,7.0229,7.244,6.8755,6.986,609390,0
2006-12-04,6.9953,7.2161,6.9953,7.1335,529537,0
2006-12-05,7.1517,7.3544,7.1517,7.3174,472603,0
2006-12-06,7.3174,7.345,7.2345,7.2529,368524,0
2006-12-07,7.2529,7.3544,7.1978,7.2898,382539,0
2006-12-08,7.2898,7.3728,7.2345,7.3544,333646,0
2006-12-11,7.345,7.3817,7.1426,7.1794,444251,0
2006-12-12,7.1978,7.2529,7.0965,7.1794,297143,0
2006-12-13,7.2253,7.244,7.06,7.1517,549198,0
2006-12-14,7.161,7.2253,7.1239,7.1426,409700,0
2006-12-15,7.161,7.1794,6.986,7.1148,688049,0
2006-12-18,7.1148,7.1426,6.9217,6.986,272914,0
2006-12-19,6.9401,6.9768,6.8571,6.894,523668,0
2006-12-20,6.7559,6.7559,6.1762,6.3417,2280998,0
2006-12-21,6.3784,6.4523,6.351,6.4523,1020171,0
2006-12-22,6.4613,6.5258,6.3878,6.4798,284432,0
2006-12-26,6.535,6.8571,6.535,6.6731,647199,0
2006-12-27,6.7191,6.8204,6.6731,6.7191,324955,0
2006-12-28,6.7191,6.8295,6.6916,6.7834,847429,0
2006-12-29,6.7743,7.0412,6.7559,6.9034,753778,0
2007-01-03,6.9953,7.1426,6.8755,6.9401,780285,0
2007-01-04,6.9034,6.9217,6.7191,6.8571,616775,0
2007-01-05,6.793,6.8481,6.5995,6.6362,533228,0
2007-01-08,6.5625,6.6271,6.4798,6.4984,680987,0
2007-01-09,6.4798,6.4984,6.2776,6.3233,1281030,0
2007-01-10,6.305,6.3328,6.1577,6.222,937172,0
2007-01-11,6.2406,6.2588,6.0929,6.13,1522875,0
2007-01-12,6.1393,6.6731,6.1025,6.5995,1124256,0
2007-01-16,6.6549,6.7376,6.5446,6.572,550613,0
2007-01-17,6.5625,6.6822,6.5258,6.6731,555825,0
2007-01-18,6.6822,6.7191,6.5625,6.5995,638179,0
2007-01-19,6.572,6.6088,6.4247,6.4335,510522,0
2007-01-22,6.4155,6.4155,6.268,6.3417,506933,0
2007-01-23,6.3417,6.4613,6.2863,6.4335,627097,0
2007-01-24,6.4335,6.489,6.3602,6.4431,253685,0
2007-01-25,6.489,6.5625,6.4431,6.5166,571692,0
2007-01-26,6.5446,6.5536,6.3878,6.5446,1296569,0
2007-01-29,6.5446,6.7743,6.5074,6.7655,896646,0
2007-01-30,6.7655,6.793,6.6179,6.7099,587444,0
2007-01-31,6.7559,6.9034,6.5995,6.7467,940427,0
2007-02-01,6.793,6.8665,6.5166,6.6179,1387394,0
2007-02-02,6.6362,6.7743,6.5625,6.7008,872093,0
2007-02-05,6.6731,6.7655,6.4431,6.4798,724444,0
2007-02-06,6.5258,6.5446,6.4247,6.5258,633079,0
2007-02-07,6.5074,6.6637,6.4707,6.6637,771702,0
2007-02-08,6.6637,6.6637,6.5625,6.6271,411006,0
2007-02-09,6.6271,6.6731,6.5074,6.5258,450115,0
2007-02-12,6.5258,6.5811,6.489,6.5258,249552,0
2007-02-13,6.5536,6.6271,6.5258,6.5995,222267,0
2007-02-14,6.5995,6.6362,6.4984,6.5074,325303,0
2007-02-15,6.535,6.5625,6.4707,6.4984,369502,0
2007-02-16,6.4984,6.5074,6.3142,6.4247,860142,0
2007-02-20,6.4247,6.5074,6.351,6.4431,535401,0
2007-02-21,6.4523,6.6179,6.4431,6.6179,386993,0
2007-02-22,6.6362,6.6362,6.489,6.5166,768664,0
2007-02-23,6.5166,6.5446,6.4155,6.4613,508456,0
2007-02-26,6.4523,6.535,6.3969,6.4431,568045,0
2007-02-27,6.4061,6.4061,6.1668,6.2315,1716480,0
2007-02-28,6.2406,6.3784,6.1393,6.1762,613842,0
2007-03-01,6.1577,6.3142,6.038,6.268,629858,0
2007-03-02,6.2315,6.2588,6.0197,6.0288,723900,0
2007-03-05,5.8907,6.0566,5.8541,5.8632,646437,0
2007-03-06,5.9459,6.1852,5.9459,6.1025,982478,0
2007-03-07,6.0929,6.1668,5.9553,5.9828,487923,0
2007-03-08,6.038,6.1119,5.9368,5.9645,399381,0
2007-03-09,6.0288,6.0288,5.8444,5.9368,387535,0
2007-03-12,5.9736,6.0013,5.9092,5.9553,351467,0
2007-03-13,5.9092,5.9459,5.7157,5.7619,835263,0
2007-03-14,5.7803,6.0013,5.7344,5.9092,689243,0
2007-03-15,5.8907,6.0013,5.8907,5.9828,398727,0
2007-03-16,5.9828,5.9828,5.8541,5.9001,809623,0
2007-03-19,5.9459,6.0013,5.817,5.8444,333106,0
2007-03-20,5.8264,5.8444,5.7344,5.7528,518128,0
2007-03-21,5.7803,5.9092,5.771,5.8632,647307,0
2007-03-22,5.9092,5.9553,5.8632,5.8907,341579,0
2007-03-23,5.9001,5.9184,5.6055,5.7344,735631,0
2007-03-26,5.7434,5.7434,5.5135,5.5962,1070695,0
2007-03-27,5.5779,5.6146,5.5135,5.587,978022,0
2007-03-28,5.587,5.7528,5.5779,5.6239,1207803,0
2007-03-29,5.6695,5.6975,5.5962,5.6239,680766,0
2007-03-30,5.6419,5.7344,5.5962,5.6146,642634,0
2007-04-02,5.7069,5.9001,5.6975,5.7892,1099160,0
2007-04-03,5.8264,5.9736,5.7988,5.9459,782462,0
2007-04-04,5.9184,5.9277,5.7528,5.771,730528,0
2007-04-05,5.7803,5.8081,5.7434,5.7892,378521,0
2007-04-09,5.7803,5.9001,5.7803,5.817,434689,0
2007-04-10,5.8081,5.8358,5.7528,5.7892,363935,0
2007-04-11,5.817,5.817,5.6516,5.7434,418823,0
2007-04-12,5.7528,5.8541,5.6975,5.8541,353098,0
2007-04-13,5.8721,5.8907,5.6975,5.7619,1110238,0
2007-04-16,5.7988,5.9828,5.7988,5.9368,441424,0
2007-04-17,5.9459,5.9553,5.7528,5.8081,627208,0
2007-04-18,5.8444,5.8721,5.7619,5.7988,773769,0
2007-04-19,5.7988,5.7988,5.6792,5.7069,471412,0
2007-04-20,5.8358,5.8541,5.7619,5.7803,554088,0
2007-04-23,5.771,5.7988,5.6608,5.725,428932,0
2007-04-24,5.7528,5.7892,5.6792,5.771,451209,0
2007-04-25,6.0842,6.2042,5.9001,5.9553,2026381,0
2007-04-26,6.1487,6.1852,6.0288,6.13,859599,0
2007-04-27,6.222,6.305,6.0656,6.1668,895506,0
2007-04-30,6.1668,6.1852,6.0288,6.038,900341,0
2007-05-01,6.0566,6.0842,5.9459,6.0197,818748,0
2007-05-02,6.0288,6.2315,6.0197,6.2042,908599,0
2007-05-03,6.2406,6.7099,6.2406,6.5258,1438125,0
2007-05-04,6.535,6.572,6.4061,6.5166,673274,0
2007-05-07,6.5811,6.7376,6.535,6.7099,895996,0
2007-05-08,6.7099,6.8018,6.5902,6.7467,599830,0
2007-05-09,6.7467,6.7559,6.5902,6.6179,698148,0
2007-05-10,6.6179,6.986,6.5902,6.8018,1913543,0
2007-05-11,6.8295,6.9034,6.6362,6.7099,600586,0
2007-05-14,6.7743,6.8113,6.6362,6.7376,569516,0
2007-05-15,6.7376,6.9034,6.572,6.5902,1052335,0
2007-05-16,6.6271,6.7191,6.5902,6.6362,739001,0
2007-05-17,6.6457,6.6457,6.4984,6.5166,610799,0
2007-05-18,6.5166,6.5625,6.4335,6.535,529314,0
2007-05-21,6.535,6.7008,6.4431,6.7008,540943,0
2007-05-22,6.7099,6.7655,6.5995,6.6916,651761,0
2007-05-23,6.7376,6.7376,6.572,6.6179,527470,0
2007-05-24,6.6457,6.6916,6.3417,6.4431,599503,0
2007-05-25,6.4798,6.535,6.4155,6.5166,480374,0
2007-05-29,6.5536,6.5995,6.5166,6.5811,399053,0
2007-05-30,6.5625,6.5625,6.4155,6.4798,461851,0
2007-05-31,6.4984,6.6457,6.4798,6.5625,613623,0
2007-06-01,6.6179,6.7655,6.5074,6.5536,1167606,0
2007-06-04,6.5811,6.6179,6.535,6.6179,430125,0
2007-06-05,6.6271,6.7191,6.489,6.4984,507154,0
2007-06-06,6.5074,6.535,6.3969,6.4155,543984,0
2007-06-07,6.3784,6.4061,6.268,6.2863,717816,0
2007-06-08,6.4061,6.5536,6.3328,6.5446,576796,0
2007-06-11,6.5446,6.5446,6.489,6.4984,269438,0
2007-06-12,6.489,6.6088,6.4523,6.4798,504547,0
2007-06-13,6.4707,6.4707,6.222,6.3142,900175,0
2007-06-14,6.3417,6.4335,6.3233,6.351,724011,0
2007-06-15,6.4984,6.7284,6.4523,6.5902,985411,0
2007-06-18,6.5902,6.6822,6.5625,6.6088,259224,0
2007-06-19,6.6088,6.7008,6.5446,6.6822,405569,0
2007-06-20,6.7099,6.7743,6.5166,6.5446,595702,0
2007-06-21,6.5446,6.6457,6.535,6.6271,258139,0
2007-06-22,6.6457,6.6457,6.5258,6.5625,769640,0
2007-06-25,6.5625,6.5995,6.535,6.572,389384,0
2007-06-26,6.5995,6.7191,6.5902,6.6822,1010288,0
2007-06-27,6.6822,6.6822,6.5536,6.5625,1455625,0
2007-06-28,6.5902,6.7191,6.5811,6.5902,990189,0
2007-06-29,6.6549,6.8113,6.5902,6.6179,844929,0
2007-07-02,6.6731,6.7559,6.6549,6.7376,738461,0
2007-07-03,6.7284,6.7655,6.6271,6.7008,480316,0
2007-07-05,6.7191,6.8389,6.6916,6.7655,779420,0
2007-07-06,6.7655,7.8235,6.6731,7.5933,3101809,0
2007-07-09,7.6303,8.1918,7.6213,8.155,2611169,0
2007-07-10,8.0719,8.0908,7.9525,7.9802,857696,0
2007-07-11,7.9708,8.0815,7.8972,7.9802,962270,0
2007-07-12,8.0997,8.1367,8.0262,8.0539,704015,0
2007-07-13,8.0539,8.2008,8.0079,8.1642,688700,0
2007-07-16,8.1826,8.4037,8.1734,8.3849,1292982,0
2007-07-17,8.4588,8.5509,8.2105,8.3114,1739402,0
2007-07-18,8.155,8.2655,8.1181,8.2105,548072,0
2007-07-19,8.3023,8.3206,8.1734,8.2194,776923,0
2007-07-20,8.1459,8.2008,8.0539,8.0997,737806,0
2007-07-23,8.1181,8.1734,7.9434,7.9434,731614,0
2007-07-24,7.9342,7.9525,7.6303,7.6857,1059071,0
2007-07-25,7.7595,7.8235,7.5569,7.6857,817335,0
2007-07-26,7.6397,7.6487,7.0873,7.2529,1397170,0
2007-07-27,7.3083,7.3728,7.0138,7.0412,1184770,0
2007-07-30,7.0138,7.1058,6.894,6.986,740631,0
2007-07-31,7.0688,7.0873,6.9034,6.9217,737046,0
2007-08-01,6.8755,7.0412,6.7655,6.9123,723790,0
2007-08-02,6.9401,7.0412,6.894,6.9584,489337,0
2007-08-03,6.9492,6.9492,6.6271,6.6731,1083191,0
2007-08-06,7.1148,7.1148,6.4523,6.6179,1102745,0
2007-08-07,6.5536,6.6731,6.4523,6.5811,971502,0
2007-08-08,6.6731,7.0779,6.6271,6.8018,1486802,0
2007-08-09,6.8018,6.8018,6.4798,6.535,1271907,0
2007-08-10,6.4431,7.3267,6.3784,7.2898,1453667,0
2007-08-13,7.2161,7.5383,7.1794,7.4922,1264082,0
2007-08-14,7.4922,7.5657,6.9953,7.0504,1519616,0
2007-08-15,7.0504,7.1794,6.7467,6.8204,606564,0
2007-08-16,6.7559,7.161,6.5166,7.1239,1028865,0
2007-08-17,7.1239,7.5109,7.1239,7.3356,713253,0
2007-08-20,7.3544,7.5752,7.1886,7.5015,632532,0
2007-08-21,7.5478,7.9247,7.5197,7.8605,543660,0
2007-08-22,7.9525,7.9987,7.7595,7.8052,400247,0
2007-08-23,7.8143,7.9987,7.7037,7.9158,388840,0
2007-08-24,7.9434,8.0539,7.8605,7.9618,704562,0
2007-08-27,7.9893,7.9987,7.8052,7.8329,460437,0
2007-08-28,7.7774,7.7774,7.4739,7.5015,368959,0
2007-08-29,7.5569,7.8788,7.4829,7.796,436751,0
2007-08-30,7.7315,7.796,7.6213,7.6487,419478,0
2007-08-31,7.7774,7.7774,7.3544,7.391,731070,0
2007-09-04,7.345,7.6582,7.2345,7.5657,539640,0
2007-09-05,7.4922,7.5109,7.244,7.3635,515084,0
2007-09-06,7.3817,7.4371,7.1239,7.1335,353532,0
2007-09-07,7.1517,7.1886,6.9401,6.9768,759209,0
2007-09-10,7.0046,7.0321,6.793,6.8018,440013,0
2007-09-11,6.8204,6.9401,6.793,6.9123,476408,0
2007-09-12,6.9034,7.0229,6.6916,6.7191,435883,0
2007-09-13,6.7655,6.9401,6.6916,6.8571,503894,0
2007-09-14,6.8113,6.9308,6.7559,6.9034,430233,0
2007-09-17,6.8665,6.894,6.8018,6.8204,782462,0
2007-09-18,6.8295,7.1058,6.7655,7.0965,503134,0
2007-09-19,7.207,7.4646,7.207,7.3544,504112,0
2007-09-20,7.3544,7.4187,6.9123,7.1702,579944,0
2007-09-21,7.2345,7.345,7.0965,7.1426,909465,0
2007-09-24,7.1058,7.1239,6.8018,6.8665,434363,0
2007-09-25,6.8113,6.8389,6.5446,6.6637,1031474,0
2007-09-26,6.6731,6.7467,6.6271,6.6549,607760,0
2007-09-27,6.7099,6.9217,6.6822,6.8665,669472,0
2007-09-28,6.7834,6.9677,6.7743,6.8755,851123,0
2007-10-01,6.9034,7.1058,6.8295,7.0138,523668,0
2007-10-02,7.0321,7.0965,6.8665,7.0504,574624,0
2007-10-03,6.9953,7.06,6.8481,6.8571,401445,0
2007-10-04,6.8847,6.9034,6.793,6.8389,259661,0
2007-10-05,6.9308,6.9953,6.793,6.9034,448053,0
2007-10-08,6.8571,6.894,6.6362,6.793,421976,0
2007-10-09,6.8204,6.8204,6.6362,6.793,520302,0
2007-10-10,6.7655,6.8113,6.7008,6.7743,309746,0
2007-10-11,6.7743,6.894,6.6271,6.6271,499441,0
2007-10-12,6.6271,6.7834,6.6179,6.7655,242606,0
2007-10-15,6.7191,6.7284,6.5902,6.5902,625470,0
2007-10-16,6.5625,6.9034,6.5625,6.6362,732158,0
2007-10-17,6.7099,6.8295,6.6362,6.7559,535075,0
2007-10-18,6.7008,7.0412,6.6916,6.9492,512260,0
2007-10-19,6.9401,7.06,6.6637,6.6822,708581,0
2007-10-22,6.6731,6.894,6.5902,6.8113,851233,0
2007-10-23,6.9034,7.0046,6.7284,6.8665,527362,0
2007-10-24,6.8113,6.8847,6.6271,6.8295,520518,0
2007-10-25,6.8389,7.0412,6.8204,6.9034,658063,0
2007-10-26,7.0229,7.4279,6.9768,7.3356,489227,0
2007-10-29,7.3356,7.5933,7.1426,7.3083,647524,0
2007-10-30,7.3083,7.9158,7.3083,7.6303,1275708,0
2007-10-31,7.6303,7.6763,7.1886,7.3544,1094053,0
2007-11-01,7.3267,7.3356,6.5902,6.6637,954445,0
2007-11-02,6.7284,6.8755,6.3694,6.4707,910228,0
2007-11-05,6.3328,6.5536,6.2128,6.3878,898324,0
2007-11-06,6.3878,8.2837,6.1025,6.3602,853296,0
2007-11-07,6.268,6.2863,5.9001,5.9184,1140554,0
2007-11-08,5.9828,6.1393,5.8541,6.075,976065,0
2007-11-09,5.9645,6.038,5.8264,5.9368,522584,0
2007-11-12,5.8444,6.1208,5.8444,5.9459,572504,0
2007-11-13,6.0104,6.2406,5.9553,6.0471,789630,0
2007-11-14,6.0471,6.1668,5.8358,6.1025,646437,0
2007-11-15,6.0471,6.0842,5.8541,6.0104,934453,0
2007-11-16,6.0288,6.222,6.0288,6.075,1172929,0
2007-11-19,6.0013,6.0566,5.6975,5.7619,762468,0
2007-11-20,5.7528,5.8632,5.6608,5.7988,683918,0
2007-11-21,5.771,5.8444,5.5962,5.7069,470432,0
2007-11-23,5.7344,5.9553,5.7344,5.7988,185567,0
2007-11-26,5.817,5.9184,5.5685,5.6055,501194,0
2007-11-27,5.6146,5.6975,5.4582,5.541,773004,0
2007-11-28,5.541,5.9828,5.541,5.9368,847645,0
2007-11-29,5.9368,5.9553,5.633,5.771,483362,0
2007-11-30,5.8632,5.8632,5.6516,5.771,711299,0
2007-12-03,5.8444,5.8444,5.6516,5.6516,333658,0
2007-12-04,5.6792,5.6792,5.5042,5.5685,389492,0
2007-12-05,5.6419,5.725,5.5504,5.6516,578425,0
2007-12-06,5.633,5.9459,5.633,5.8907,400898,0
2007-12-07,5.9184,6.1393,5.8907,6.0566,424033,0
2007-12-10,6.0566,6.2863,6.0566,6.1762,442184,0
2007-12-11,6.1668,6.5446,6.0197,6.0656,759535,0
2007-12-12,6.222,6.4431,5.9277,5.9828,445335,0
2007-12-13,5.9184,6.0288,5.8358,5.9736,341253,0
2007-12-14,5.8721,6.0288,5.6792,5.7157,388840,0
2007-12-17,5.6882,5.7988,5.5593,5.5593,444356,0
2007-12-18,5.633,5.7803,5.4765,5.7434,622642,0
2007-12-19,5.725,5.8541,5.5685,5.771,525297,0
2007-12-20,5.817,5.9368,5.6146,5.9184,417414,0
2007-12-21,5.9001,6.535,5.9001,6.5166,1565409,0
2007-12-24,6.4798,6.6179,6.4798,6.5995,334463,0
2007-12-26,6.5446,6.7284,6.4707,6.5811,448920,0
2007-12-27,6.5995,6.6822,6.13,6.1668,604825,0
2007-12-28,6.1668,6.2776,5.8816,5.9001,561587,0
2007-12-31,5.8721,6.2957,5.7803,6.0566,659474,0
2008-01-02,6.0197,6.1393,5.8907,5.9001,669905,0
2008-01-03,5.9001,5.9828,5.633,5.6419,698173,0
2008-01-04,5.5779,5.7157,5.4951,5.5227,609528,0
2008-01-07,5.5593,5.7069,5.4488,5.6792,763772,0
2008-01-08,5.6792,5.7157,5.2187,5.2651,957209,0
2008-01-09,5.2278,5.311,4.9792,5.2925,1212955,0
2008-01-10,5.2187,5.6882,5.1453,5.6146,1053856,0
2008-01-11,5.541,5.5685,5.3476,5.3847,509435,0
2008-01-14,5.4305,5.6146,5.4215,5.5504,464676,0
2008-01-15,5.4488,5.4951,5.2464,5.4028,453671,0
2008-01-16,5.4028,5.6055,5.3016,5.4396,647361,0
2008-01-17,5.4305,5.4582,5.2005,5.2278,401445,0
2008-01-18,5.2558,5.4028,5.0992,5.1637,664038,0
2008-01-22,4.9702,5.6146,4.7034,5.1453,725966,0
2008-01-23,5.1453,5.5227,4.7497,5.4765,1025052,0
2008-01-24,5.4765,5.7528,5.375,5.5593,934569,0
2008-01-25,5.6516,6.0104,5.1543,5.5685,757689,0
2008-01-28,5.5685,5.8264,5.3569,5.6419,664365,0
2008-01-29,5.6695,5.8816,5.541,5.7528,562671,0
2008-01-30,5.6882,5.8721,5.6055,5.6792,691743,0
2008-01-31,5.6792,5.7988,5.5685,5.6608,921485,0
2008-02-01,5.6792,6.1208,5.6608,6.1025,1480748,0
2008-02-04,6.1025,6.1119,5.9368,6.0471,633079,0
2008-02-05,5.9368,6.0104,5.7528,5.8081,1327471,0
2008-02-06,5.8632,5.9828,5.5779,5.7157,653391,0
2008-02-07,5.9277,6.5446,5.8907,6.4798,3183380,0
2008-02-08,6.4613,6.535,6.0929,6.3233,1709723,0
2008-02-11,6.305,6.4707,6.2315,6.3878,1602126,0
2008-02-12,6.3694,6.572,6.2957,6.4155,723832,0
2008-02-13,6.4707,6.5811,6.4523,6.5258,553762,0
2008-02-14,6.5258,6.5258,6.222,6.2776,941634,0
2008-02-15,6.2128,6.2315,6.1119,6.1208,673156,0
2008-02-19,6.1944,6.268,6.0471,6.1668,526354,0
2008-02-20,6.0929,6.268,6.075,6.2128,530758,0
2008-02-21,6.2406,6.3417,6.0197,6.075,644507,0
2008-02-22,6.075,6.1119,5.8907,5.9921,893474,0
2008-02-25,5.9828,6.2406,5.8444,6.222,1093455,0
2008-02-26,6.1762,6.4984,6.1762,6.3602,1025158,0
2008-02-27,6.2957,6.4523,6.2588,6.3602,460002,0
2008-02-28,6.2957,6.3328,6.1119,6.1852,684461,0
2008-02-29,6.1208,6.1208,5.9828,5.9828,614318,0
2008-03-03,5.9921,6.2497,5.8632,6.1668,694675,0
2008-03-04,6.0929,6.2406,6.0566,6.1119,514978,0
2008-03-05,6.1577,6.3328,6.1208,6.2776,440666,0
2008-03-06,6.2315,6.2957,6.0929,6.1393,543551,0
2008-03-07,6.0656,6.2315,6.0566,6.1208,557998,0
2008-03-10,6.13,6.1762,5.8264,5.8444,525297,0
2008-03-11,6.0197,6.0197,5.7619,6.0013,664725,0
2008-03-12,6.0104,6.0842,5.7528,5.7528,1124041,0
2008-03-13,5.6975,5.9921,5.5685,5.9368,921735,0
2008-03-14,5.9736,5.9736,5.541,5.6882,919244,0
2008-03-17,5.5227,5.6882,5.4765,5.5315,570603,0
2008-03-18,5.6608,5.8907,5.5685,5.8721,531057,0
2008-03-19,5.9645,6.0288,5.7069,5.7069,469461,0
2008-03-20,5.9828,5.9828,5.5962,5.8721,1326334,0
2008-03-24,5.8816,6.0842,5.8358,5.9092,449682,0
2008-03-25,5.9368,6.075,5.8444,5.9736,579944,0
2008-03-26,5.9184,5.9828,5.817,5.8816,709886,0
2008-03-27,5.9001,5.9368,5.7619,5.7892,348387,0
2008-03-28,5.7892,6.0471,5.725,5.9553,840478,0
2008-03-31,5.9368,6.0013,5.8358,5.8632,485275,0
2008-04-01,5.8632,6.2042,5.7988,6.1944,560826,0
2008-04-02,6.1762,6.1852,5.8907,6.0471,456092,0
2008-04-03,5.9553,6.1762,5.9368,6.1762,510741,0
2008-04-04,6.1577,6.2128,6.038,6.1852,602899,0
2008-04-07,6.1208,6.3969,6.1208,6.3878,1062965,0
2008-04-08,6.351,6.6271,6.2957,6.5625,1303012,0
2008-04-09,6.6549,6.7376,6.5536,6.5995,737566,0
2008-04-10,6.5902,6.7284,6.5446,6.7191,445662,0
2008-04-11,6.6549,6.894,6.6088,6.7099,986277,0
2008-04-14,6.6822,6.8571,6.6637,6.7008,518596,0
2008-04-15,6.7284,6.7655,6.6271,6.6822,626716,0
2008-04-16,6.7559,7.0138,6.7376,6.9217,735640,0
2008-04-17,6.8755,7.0504,6.8389,6.9492,398808,0
2008-04-18,7.06,7.1886,6.9492,7.0873,376522,0
2008-04-21,7.0412,7.1058,6.8389,7.0229,376556,0
2008-04-22,6.9768,7.0138,6.7191,6.8481,971987,0
2008-04-23,6.8665,6.9034,6.6822,6.8113,308614,0
2008-04-24,6.8018,6.9768,6.6179,6.8481,598059,0
2008-04-25,6.8571,6.9217,6.6822,6.8295,359073,0
2008-04-28,6.8571,7.1058,6.7008,7.0321,494292,0
2008-04-29,7.0046,7.0504,6.8113,6.8113,426203,0
2008-04-30,6.8204,6.9584,6.7376,6.793,623719,0
2008-05-01,6.7743,6.9401,6.7284,6.8481,605843,0
2008-05-02,6.8847,6.986,6.7376,6.8113,568042,0
2008-05-05,6.7284,6.894,6.5166,6.8113,658469,0
2008-05-06,6.7008,6.8295,6.5902,6.6457,804590,0
2008-05-07,6.4613,6.5811,6.2042,6.2497,1395370,0
2008-05-08,6.2776,6.5995,6.2042,6.4798,573045,0
2008-05-09,6.4155,6.6179,6.3602,6.572,315588,0
2008-05-12,6.5995,6.8481,6.572,6.7559,348487,0
2008-05-13,6.7743,7.0779,6.7743,7.0412,951212,0
2008-05-14,7.0688,7.2345,7.0412,7.1335,810932,0
2008-05-15,7.1058,7.1426,6.9953,7.1058,427925,0
2008-05-16,7.207,7.2161,6.9677,7.1148,475807,0
2008-05-19,7.0688,7.2991,7.0412,7.2253,735302,0
2008-05-20,7.2345,7.2622,7.1239,7.1794,387624,0
2008-05-21,7.1794,7.2806,7.1058,7.1978,653901,0
2008-05-22,7.1794,7.3356,7.1794,7.2622,559727,0
2008-05-23,7.2161,7.2622,6.9492,6.9953,240736,0
2008-05-27,6.986,7.2898,6.9492,7.0504,348316,0
2008-05-28,7.06,7.2622,7.0321,7.2529,251246,0
2008-05-29,7.244,7.4279,7.1978,7.3635,431199,0
2008-05-30,7.3635,7.3817,6.8847,7.1239,745974,0
2008-06-02,7.0873,7.1148,6.8755,7.0412,397376,0
2008-06-03,7.0965,7.3174,7.0321,7.0412,375601,0
2008-06-04,6.9953,7.2898,6.9953,7.207,315235,0
2008-06-05,7.2161,7.4922,7.1517,7.4092,373404,0
2008-06-06,7.3635,7.4004,7.0965,7.1335,458209,0
2008-06-09,7.1426,7.3174,7.0046,7.0779,432088,0
2008-06-10,7.0046,7.1335,6.9034,7.0504,427266,0
2008-06-11,7.0138,7.06,6.8481,6.8571,355670,0
2008-06-12,6.9123,7.1148,6.8204,6.9584,386553,0
2008-06-13,7.0504,7.1426,7.0046,7.1058,273765,0
2008-06-16,7.0779,7.0965,6.9401,6.9768,512498,0
2008-06-17,6.9768,7.0965,6.9217,6.9768,384320,0
2008-06-18,6.9401,6.9492,6.572,6.6549,695963,0
2008-06-19,6.6549,6.9034,6.6549,6.894,500932,0
2008-06-20,7.2253,7.3817,7.0321,7.3083,1495616,0
2008-06-23,7.3356,7.5752,7.3356,7.3728,881654,0
2008-06-24,7.391,7.4187,6.8665,6.8665,728597,0
2008-06-25,6.8665,7.207,6.7655,7.0688,828599,0
2008-06-26,7.0046,7.0229,6.6731,6.7008,359287,0
2008-06-27,6.6731,6.7099,6.4335,6.4984,1115577,0
2008-06-30,6.4798,6.7191,6.3784,6.4155,822723,0
2008-07-01,6.351,6.4613,6.2497,6.4061,696242,0
2008-07-02,6.3784,6.4707,6.075,6.1025,583910,0
2008-07-03,6.1025,6.2588,5.9277,6.1762,421810,0
2008-07-07,6.1668,6.2497,5.9828,6.1208,571650,0
2008-07-08,6.1208,6.4984,6.0656,6.4984,501611,0
2008-07-09,6.535,6.6271,6.2128,6.2588,502145,0
2008-07-10,6.3784,6.535,6.1944,6.3694,883992,0
2008-07-11,6.2957,6.7376,6.2497,6.7191,523293,0
2008-07-14,6.8018,6.8571,6.3878,6.4523,671080,0
2008-07-15,6.3784,6.6822,6.13,6.572,621024,0
2008-07-16,6.5902,6.9401,6.5258,6.9217,444950,0
2008-07-17,6.9768,7.207,6.9492,7.1886,485841,0
2008-07-18,7.4829,7.4829,6.5166,7.1794,405370,0
2008-07-21,7.1794,7.2161,7.0229,7.0779,321644,0
2008-07-22,7.0688,7.4371,6.9953,7.4187,806722,0
2008-07-23,7.391,7.4279,7.1239,7.3083,579453,0
2008-07-24,7.3083,7.3356,7.0779,7.1148,493830,0
2008-07-25,7.2253,7.3356,7.1148,7.1886,373201,0
2008-07-28,7.1148,7.345,6.9953,7.1239,206609,0
2008-07-29,7.0873,7.2715,6.9492,7.1335,488296,0
2008-07-30,7.1335,7.345,7.0873,7.2253,502684,0
2008-07-31,7.2345,7.2898,6.8847,6.9034,543246,0
2008-08-01,6.8665,7.0412,6.8018,6.9217,295012,0
2008-08-04,6.9401,6.9401,6.572,6.8295,453347,0
2008-08-05,6.9308,7.2161,6.8847,7.1426,465792,0
2008-08-06,7.1794,7.5933,7.1517,7.5569,738157,0
2008-08-07,7.4092,7.5015,6.9034,6.9492,605056,0
2008-08-08,6.9308,7.3356,6.8204,7.2806,765745,0
2008-08-11,7.3635,7.8052,7.2715,7.7315,996666,0
2008-08-12,7.7225,7.7315,7.4371,7.612,1110777,0
2008-08-13,7.6303,7.8879,7.6303,7.8143,638030,0
2008-08-14,7.8235,7.8235,7.5569,7.6582,889973,0
2008-08-15,6.9492,7.796,6.9492,7.3728,710997,0
2008-08-18,7.4371,7.4463,7.2253,7.2622,712866,0
2008-08-19,7.2253,7.6763,7.2253,7.4739,1548668,0
2008-08-20,7.5478,7.6397,7.4092,7.5657,524472,0
2008-08-21,7.5015,7.6397,7.4463,7.4739,298217,0
2008-08-22,7.4922,7.7225,7.4829,7.6397,674026,0
2008-08-25,7.5845,7.6857,7.4922,7.5383,316029,0
2008-08-26,7.5752,7.5752,7.2991,7.4004,892501,0
2008-08-27,7.4187,7.5657,7.3356,7.4463,389868,0
2008-08-28,7.4555,7.6303,7.4004,7.5933,270519,0
2008-08-29,7.5933,7.612,7.391,7.5569,519464,0
2008-09-02,7.5383,7.7315,7.4092,7.4829,426741,0
2008-09-03,7.4187,7.5845,7.4187,7.4739,389269,0
2008-09-04,7.4187,7.4187,7.0138,7.1148,747882,0
2008-09-05,7.1058,7.244,6.9217,7.1702,466646,0
2008-09-08,7.3356,7.4646,7.2161,7.4004,593389,0
2008-09-09,7.2898,7.612,7.06,7.06,584820,0
2008-09-10,7.1517,7.3174,7.0779,7.2161,425593,0
2008-09-11,7.1058,7.391,7.0138,7.3817,550215,0
2008-09-12,7.3083,7.391,7.161,7.391,576235,0
2008-09-15,7.0504,7.244,6.8389,6.9584,1166867,0
2008-09-16,6.9123,7.1058,6.7191,7.0873,923959,0
2008-09-17,6.6271,6.6271,6.0197,6.1668,1744259,0
2008-09-18,6.3142,6.5446,5.9921,6.4984,1194379,0
2008-09-19,6.8665,7.1794,6.6457,6.8204,1764563,0
2008-09-22,6.8113,7.1426,6.6271,6.8113,884040,0
2008-09-23,6.7743,6.8018,6.1577,6.2588,948810,0
2008-09-24,6.3233,6.3694,6.0929,6.1393,746428,0
2008-09-25,6.13,6.3328,6.0566,6.2776,622370,0
2008-09-26,6.13,6.2315,6.038,6.1852,706569,0
2008-09-29,6.0656,6.2957,5.771,5.7892,829959,0
2008-09-30,5.8721,6.3233,5.7619,5.9368,901334,0
2008-10-01,5.7803,5.8816,5.6516,5.8081,746774,0
2008-10-02,5.7069,5.8264,5.5042,5.5779,1012954,0
2008-10-03,5.6419,5.8816,5.4765,5.4855,758008,0
2008-10-06,5.3937,5.6146,5.007,5.2925,1087336,0
2008-10-07,5.3293,5.5227,4.8507,4.8692,1174604,0
2008-10-08,4.6023,4.8876,4.4459,4.51,1328092,0
2008-10-09,4.7309,4.7309,3.9949,4.0316,1101533,0
2008-10-10,3.8016,4.6023,3.5804,4.6023,1404389,0
2008-10-13,4.8507,4.9244,4.4824,4.5743,1129579,0
2008-10-14,4.7128,4.7586,4.3353,4.5743,1021716,0
2008-10-15,4.455,4.5286,4.0499,4.0499,976722,0
2008-10-16,4.0865,4.51,3.8843,4.3997,896625,0
2008-10-17,4.188,4.3904,4.0129,4.0959,820673,0
2008-10-20,4.142,4.28,4.0316,4.2065,386288,0
2008-10-21,4.142,4.197,3.9393,4.0499,307304,0
2008-10-22,3.9209,4.1695,3.7739,3.8381,410267,0
2008-10-23,3.8748,3.9487,3.5711,3.7278,805633,0
2008-10-24,3.4055,3.7092,3.2308,3.5345,516270,0
2008-10-27,3.5623,3.5711,3.3043,3.3043,589067,0
2008-10-28,3.3964,3.5711,3.2214,3.5435,515254,0
2008-10-29,3.5898,4.0499,3.4975,3.9028,687468,0
2008-10-30,4.0499,4.1147,3.8381,4.1147,603517,0
2008-10-31,4.0776,4.4364,3.967,4.372,1057981,0
2008-11-03,4.3815,4.593,4.2618,4.3627,673242,0
2008-11-04,4.5286,4.5654,4.2432,4.2892,561538,0
2008-11-05,4.2892,4.4364,3.9487,3.9487,500825,0
2008-11-06,3.9209,4.0407,3.6357,3.6543,531079,0
2008-11-07,3.6815,3.6815,3.47,3.5804,726237,0
2008-11-10,3.6633,3.7186,3.3873,3.3964,619606,0
2008-11-11,3.3412,3.4055,3.1665,3.2677,491909,0
2008-11-12,3.2308,3.4885,3.0374,3.0469,721356,0
2008-11-13,3.0743,3.415,2.8439,3.415,762411,0
2008-11-14,3.3781,3.4607,2.9548,2.9548,616722,0
2008-11-17,2.9271,3.0469,2.7798,2.8534,608485,0
2008-11-18,2.8628,3.0554,2.7887,2.9637,737279,0
2008-11-19,2.9637,3.0374,2.7336,2.7981,788335,0
2008-11-20,2.7707,2.9914,2.4482,2.476,1142612,0
2008-11-21,2.5308,2.7061,2.3378,2.6693,782185,0
2008-11-24,2.6693,2.8256,2.5865,2.6969,787182,0
2008-11-25,2.7427,2.7798,2.6324,2.7798,479411,0
2008-11-26,2.7061,2.8994,2.6414,2.8811,753505,0
2008-11-28,2.8076,2.8811,2.5677,2.6046,653199,0
2008-12-01,2.5308,2.6234,2.3012,2.3102,618034,0
2008-12-02,2.4117,2.5865,2.3656,2.5677,691671,0
2008-12-03,2.4853,2.8351,2.476,2.7981,599566,0
2008-12-04,2.5498,2.5498,2.3012,2.3744,1435137,0
2008-12-05,2.3378,2.4117,2.1444,2.4022,580341,0
2008-12-08,2.5036,2.6414,2.4206,2.5958,668339,0
2008-12-09,2.5677,2.7427,2.5404,2.651,443188,0
2008-12-10,2.6876,2.8164,2.6601,2.7336,291174,0
2008-12-11,2.6969,2.7612,2.513,2.5308,373041,0
2008-12-12,2.5218,2.8715,2.3563,2.8628,642880,0
2008-12-15,2.8994,2.8994,2.5308,2.5498,554066,0
2008-12-16,2.5865,2.7887,2.5308,2.7521,795601,0
2008-12-17,2.7246,2.8534,2.6693,2.7521,330765,0
2008-12-18,2.7427,2.8164,2.6234,2.7061,334657,0
2008-12-19,2.8439,2.9914,2.6969,2.8076,920462,0
2008-12-22,2.8351,2.89,2.3932,2.5404,511342,0
2008-12-23,2.5958,2.8994,2.5308,2.5498,480659,0
2008-12-24,2.5865,2.6601,2.5498,2.6234,163833,0
2008-12-26,2.651,2.7336,2.5498,2.5677,255062,0
2008-12-29,2.5498,2.6414,2.4022,2.6414,672447,0
2008-12-30,2.6234,2.6783,2.513,2.6693,595950,0
2008-12-31,2.6601,2.9453,2.5404,2.8994,505995,0
2009-01-02,2.9271,3.0281,2.8164,2.8715,571382,0
2009-01-05,2.9362,3.1203,2.7707,2.9087,982993,0
2009-01-06,2.9453,3.1294,2.8628,3.0469,631547,0
2009-01-07,2.9821,3.1203,2.9453,3.0651,526048,0
2009-01-08,3.0743,3.2584,3.0191,3.2584,529686,0
2009-01-09,3.2766,3.2766,2.8256,2.8534,447249,0
2009-01-12,2.7887,2.8811,2.651,2.7612,570400,0
2009-01-13,2.7427,2.7612,2.6324,2.7152,363325,0
2009-01-14,2.651,2.7246,2.5677,2.5677,498596,0
2009-01-15,2.5772,2.6876,2.3744,2.6601,534077,0
2009-01-16,2.6969,2.6969,2.3378,2.3932,670657,0
2009-01-20,2.3471,2.3656,2.1444,2.1444,555791,0
2009-01-21,2.1905,2.3012,2.0987,2.2458,574504,0
2009-01-22,2.1816,2.2184,2.071,2.1261,479869,0
2009-01-23,2.1169,2.1816,1.9883,2.0524,526773,0
2009-01-26,2.0524,2.163,1.9698,2.0524,434470,0
2009-01-27,2.071,2.1444,2.025,2.0339,267574,0
2009-01-28,2.071,2.1354,2.0065,2.025,306419,0
2009-01-29,1.9883,2.0801,1.8777,1.8777,333535,0
2009-01-30,1.9054,1.9973,1.8777,1.8866,407721,0
2009-02-02,1.8499,2.0339,1.8499,2.0065,433285,0
2009-02-03,2.0339,2.0617,1.9054,1.9698,218882,0
2009-02-04,1.9788,2.0987,1.8595,1.9515,291383,0
2009-02-05,2.0436,2.2825,1.9604,2.2365,539111,0
2009-02-06,2.2275,2.5308,2.2275,2.4117,417461,0
2009-02-09,2.3744,2.6046,2.3744,2.5677,256368,0
2009-02-10,2.5589,2.651,2.3378,2.3471,432025,0
2009-02-11,2.3563,2.5218,2.3378,2.4299,221598,0
2009-02-12,2.3286,2.4022,2.1999,2.3656,344885,0
2009-02-13,2.3471,2.4117,2.2275,2.2458,360102,0
2009-02-17,2.1905,2.209,2.0801,2.1261,430157,0
2009-02-18,2.1444,2.1905,2.0158,2.1169,449209,0
2009-02-19,2.1536,2.209,2.0987,2.1444,297952,0
2009-02-20,2.0987,2.2643,2.0065,2.0524,385625,0
2009-02-23,2.1169,2.1816,1.9145,1.9236,540382,0
2009-02-24,1.9515,2.1169,1.9236,1.9329,723653,0
2009-02-25,1.9054,1.9145,1.7029,1.7947,742258,0
2009-02-26,1.8223,1.9054,1.5926,1.666,804254,0
2009-02-27,1.6384,1.6478,1.4086,1.4819,899938,0
2009-03-02,1.4635,1.6201,1.3808,1.3808,476533,0
2009-03-03,1.3898,1.4086,1.2703,1.3528,839244,0
2009-03-04,1.3808,1.4086,1.3345,1.3623,616410,0
2009-03-05,1.3623,1.583,1.3071,1.3164,825618,0
2009-03-06,1.3253,1.3808,1.215,1.2793,479086,0
2009-03-09,1.2703,1.3441,1.215,1.2333,369591,0
2009-03-10,1.2887,1.3987,1.2333,1.3808,410620,0
2009-03-11,1.3987,1.436,1.2793,1.3345,411739,0
2009-03-12,1.3345,1.6478,1.2703,1.6108,834672,0
2009-03-13,1.629,1.6384,1.5188,1.537,286850,0
2009-03-16,1.583,1.6566,1.5096,1.5464,242056,0
2009-03-17,1.6384,1.7947,1.5002,1.7947,477974,0
2009-03-18,1.7947,1.9788,1.7395,1.9236,576636,0
2009-03-19,1.9698,2.025,1.8595,1.9145,268924,0
2009-03-20,1.9421,2.0158,1.7486,1.813,742249,0
2009-03-23,1.8777,2.5677,1.8409,2.1169,730274,0
2009-03-24,2.071,2.163,1.8685,1.9054,420244,0
2009-03-25,1.9329,2.2825,1.9329,2.1354,861980,0
2009-03-26,2.1816,2.3471,2.1444,2.3286,641723,0
2009-03-27,2.2825,2.4853,2.2184,2.3012,438418,0
2009-03-30,2.2553,2.2735,2.0524,2.163,395229,0
2009-03-31,2.1999,2.3012,2.1077,2.1261,424684,0
2009-04-01,2.0893,2.3012,2.0524,2.3012,321312,0
2009-04-02,2.4022,2.5404,2.4022,2.5218,476990,0
2009-04-03,2.5218,2.5404,2.384,2.4853,305157,0
2009-04-06,2.4482,2.5308,2.384,2.513,372826,0
2009-04-07,2.4577,2.5308,2.2184,2.2184,440134,0
2009-04-08,2.2458,2.384,2.2184,2.384,213066,0
2009-04-09,2.4577,2.6234,2.4577,2.6234,545892,0
2009-04-13,2.5958,2.6414,2.5036,2.6234,222118,0
2009-04-14,2.5677,2.6693,2.4577,2.4853,357588,0
2009-04-15,2.4577,2.6234,2.4577,2.6234,205868,0
2009-04-16,2.6601,2.7246,2.5308,2.7152,353021,0
2009-04-17,2.7336,2.7427,2.6693,2.7061,377109,0
2009-04-20,2.6234,2.651,2.3563,2.3656,287776,0
2009-04-21,2.3471,2.5498,2.3471,2.513,396787,0
2009-04-22,2.5218,2.8439,2.4482,2.8256,625192,0
2009-04-23,2.8351,2.8811,2.6414,2.651,721568,0
2009-04-24,2.6783,2.7707,2.6046,2.7152,495273,0
2009-04-27,2.6141,2.6693,2.4482,2.5865,290753,0
2009-04-28,2.476,2.6324,2.476,2.5036,214199,0
2009-04-29,2.5218,2.6046,2.4577,2.5677,392434,0
2009-04-30,2.6046,2.6969,2.4853,2.5218,423601,0
2009-05-01,2.513,2.6141,2.4668,2.5677,244411,0
2009-05-04,2.5772,2.6969,2.5498,2.651,619443,0
2009-05-05,2.6414,2.7521,2.6234,2.7336,438832,0
2009-05-06,2.7152,2.8534,2.6601,2.8439,540893,0
2009-05-07,2.8811,3.1388,2.7981,2.8256,395833,0
2009-05-08,2.8811,3.2214,2.8439,3.2033,723838,0
2009-05-11,3.1754,3.249,2.9821,2.9914,645710,0
2009-05-12,3.0281,3.2584,2.4941,2.6876,1335662,0
2009-05-13,2.6414,2.6693,2.4299,2.4577,551841,0
2009-05-14,2.4853,2.7612,2.384,2.6414,516800,0
2009-05-15,2.6324,2.8534,2.6046,2.651,553515,0
2009-05-18,2.651,3.0374,2.651,3.0007,557843,0
2009-05-19,3.0191,3.0743,2.8628,3.0191,591174,0
2009-05-20,3.0554,3.1846,2.9453,2.9548,495492,0
2009-05-21,2.89,3.0007,2.8534,2.9821,366927,0
2009-05-22,3.0007,3.0007,2.9178,2.9362,231795,0
2009-05-26,2.9087,3.1017,2.7887,3.0007,674192,0
2009-05-27,2.9637,3.0007,2.89,2.8994,291744,0
2009-05-28,2.9271,2.9914,2.7612,2.8715,275960,0
2009-05-29,2.8715,2.9637,2.7612,2.7707,482306,0
2009-06-01,2.7707,2.9821,2.7707,2.8811,610401,0
2009-06-02,2.8715,2.8994,2.8164,2.8351,625545,0
2009-06-03,2.7612,2.8534,2.651,2.8256,519598,0
2009-06-04,2.8439,3.0281,2.8076,3.01,503324,0
2009-06-05,3.0554,3.3593,3.0469,3.1294,711184,0
2009-06-08,3.1294,3.1294,2.7887,2.9914,554290,0
2009-06-09,3.01,3.0651,2.9087,2.9178,399633,0
2009-06-10,2.9637,2.9821,2.8351,2.9362,516592,0
2009-06-11,2.9637,3.0469,2.9271,2.9637,354711,0
2009-06-12,2.9453,2.9914,2.89,2.9914,205026,0
2009-06-15,2.9453,2.9548,2.6783,2.8534,573034,0
2009-06-16,2.8994,2.9821,2.8351,2.9178,839654,0
2009-06-17,2.9178,2.9821,2.8076,2.89,474225,0
2009-06-18,2.8715,2.9914,2.7612,2.8351,428115,0
2009-06-19,2.8994,2.9453,2.7152,2.7336,796016,0
2009-06-22,2.7152,2.7612,2.5958,2.6141,598483,0
2009-06-23,2.6324,2.6693,2.5308,2.5865,266712,0
2009-06-24,2.6234,2.8534,2.4577,2.5036,400281,0
2009-06-25,2.4853,2.7152,2.3744,2.6876,268743,0
2009-06-26,2.6141,2.89,2.5308,2.8439,1216060,0
2009-06-29,2.7798,2.8715,2.6601,2.6601,224188,0
2009-06-30,2.6693,2.7152,2.4668,2.4941,537443,0
2009-07-01,2.5308,2.7427,2.5036,2.651,733537,0
2009-07-02,2.6046,2.6876,2.5036,2.5498,346336,0
2009-07-06,2.476,2.7061,2.476,2.6414,329946,0
2009-07-07,2.651,2.6601,2.5036,2.5498,475331,0
2009-07-08,2.513,2.6324,2.513,2.6046,585757,0
2009-07-09,2.6783,2.6783,2.513,2.5404,341172,0
2009-07-10,2.513,2.5958,2.3012,2.4022,369434,0
2009-07-13,2.4117,2.8256,2.3656,2.7521,838675,0
2009-07-14,2.7427,2.7798,2.5589,2.7152,419850,0
2009-07-15,2.7707,2.8351,2.5498,2.7612,729971,0
2009-07-16,2.7798,2.8351,2.7427,2.7887,777658,0
2009-07-17,2.7887,2.8811,2.7061,2.8351,831528,0
2009-07-20,2.8715,3.0926,2.8256,3.0281,1722364,0
2009-07-21,3.1113,3.1939,3.0469,3.1754,864791,0
2009-07-22,3.1754,3.3873,2.9453,3.3688,1288830,0
2009-07-23,3.3781,3.7464,3.3593,3.7004,1680156,0
2009-07-24,3.6448,3.9949,3.6448,3.9119,1250924,0
2009-07-27,4.0038,4.1326,3.8843,3.9949,807087,0
2009-07-28,4.0129,4.0129,3.8475,3.9581,497157,0
2009-07-29,3.9119,4.1233,3.8657,4.0683,614083,0
2009-07-30,4.0959,4.1233,3.9949,4.0959,550554,0
2009-07-31,4.142,4.142,3.9304,3.9487,595720,0
2009-08-03,3.9856,4.142,3.8199,4.0865,442059,0
2009-08-04,4.059,4.4734,3.9581,4.3258,520494,0
2009-08-05,4.3169,4.4183,4.1326,4.1602,375039,0
2009-08-06,4.8321,4.8321,3.6815,4.2157,1433761,0
2009-08-07,4.3258,4.5563,4.1695,4.3815,898479,0
2009-08-10,4.3538,4.7679,4.3538,4.6023,735315,0
2009-08-11,4.5837,4.8141,4.51,4.7586,900390,0
2009-08-12,4.7771,5.0166,4.7219,4.9244,933436,0
2009-08-13,4.9889,5.0255,4.9244,5.0166,650831,0
2009-08-14,5.0166,5.053,4.8779,5.0441,470526,0
2009-08-17,4.9516,4.9516,4.6482,4.7861,560378,0
2009-08-18,4.7497,5.0992,4.7497,5.0441,504696,0
2009-08-19,4.9702,5.1179,4.9058,5.0625,350290,0
2009-08-20,5.0625,5.1637,4.9702,5.1543,470167,0
2009-08-21,5.2278,5.2558,4.998,5.2005,658473,0
2009-08-24,5.2278,5.311,5.1453,5.2005,352914,0
2009-08-25,5.2099,5.2187,5.0347,5.1728,613953,0
2009-08-26,5.1543,5.1543,5.007,5.0625,568311,0
2009-08-27,5.0625,5.1267,4.7497,5.0716,944013,0
2009-08-28,5.053,5.2278,4.6389,4.8692,1048888,0
2009-08-31,4.7771,4.8416,4.6023,4.6941,657135,0
2009-09-01,4.6574,4.9889,4.6023,4.6849,1110402,0
2009-09-02,4.6574,4.7402,4.6023,4.6205,280395,0
2009-09-03,4.6482,4.7679,4.5563,4.7402,517745,0
2009-09-04,4.7402,4.8692,4.6113,4.7861,348963,0
2009-09-08,4.8229,4.915,4.6849,4.7128,607649,0
2009-09-09,4.7402,5.0255,4.7402,5.0166,620559,0
2009-09-10,5.0441,5.2464,4.9244,5.2464,793506,0
2009-09-11,5.1911,5.4488,5.1911,5.3569,473615,0
2009-09-14,5.4765,5.6608,5.3569,5.6146,1080564,0
2009-09-15,5.6146,5.9092,5.6146,5.8907,757643,0
2009-09-16,5.9736,6.2863,5.9368,6.2776,924972,0
2009-09-17,6.2776,6.3417,6.0104,6.075,1098966,0
2009-09-18,6.075,6.075,5.8907,6.0104,964444,0
2009-09-21,5.9553,6.0566,5.8264,6.038,355358,0
2009-09-22,6.1487,6.3969,6.1208,6.2406,583998,0
2009-09-23,6.2863,6.4061,6.1852,6.222,318739,0
2009-09-24,6.2406,6.2957,5.9645,6.0842,487741,0
2009-09-25,6.0656,6.1762,5.9553,6.13,376083,0
2009-09-28,6.2315,6.4523,6.1668,6.4335,694058,0
2009-09-29,6.4523,6.6179,6.2042,6.2588,794763,0
2009-09-30,6.2863,6.3694,5.9184,6.1393,866587,0
2009-10-01,6.0842,6.1762,5.6146,5.6608,761337,0
2009-10-02,5.5779,5.9459,5.5227,5.8358,554673,0
2009-10-05,5.8907,6.1577,5.8907,6.038,631179,0
2009-10-06,6.1119,6.3878,6.0288,6.2406,1066149,0
2009-10-07,6.1668,6.2957,6.075,6.1487,432539,0
2009-10-08,6.1944,6.3142,6.1208,6.1852,717721,0
2009-10-09,6.2042,6.2497,6.0842,6.2042,370477,0
2009-10-12,6.1762,6.2497,5.9553,6.038,482776,0
2009-10-13,5.9645,6.1762,5.9459,6.0656,1044061,0
2009-10-14,6.1762,6.2128,6.1119,6.1668,724934,0
2009-10-15,6.1119,6.2588,6.0656,6.1393,422570,0
2009-10-16,6.0929,6.0929,5.5962,5.8907,685714,0
2009-10-19,5.9459,6.0566,5.8632,6.0013,399868,0
2009-10-20,6.0013,6.0013,5.7619,5.8721,360481,0
2009-10-21,5.8444,6.038,5.5962,5.6239,483433,0
2009-10-22,5.5962,5.9459,5.541,5.8632,497936,0
2009-10-23,5.9092,5.9828,5.5685,5.5779,430722,0
2009-10-26,5.6055,5.771,5.4305,5.5227,501180,0
2009-10-27,5.5315,5.6146,5.3847,5.3937,472111,0
2009-10-28,5.3569,5.4765,5.2005,5.2278,514144,0
2009-10-29,5.2833,5.5227,5.2651,5.3663,341691,0
2009-10-30,5.2925,5.311,5.1267,5.1359,647740,0
2009-11-02,5.1637,5.3293,5.0166,5.1453,336737,0
2009-11-03,5.1179,5.3476,5.0716,5.32,389357,0
2009-11-04,5.4305,5.8907,5.2925,5.7803,933864,0
2009-11-05,5.8541,6.0656,5.7803,5.9828,694728,0
2009-11-06,5.9092,6.1119,5.7069,5.8907,547179,0
2009-11-09,5.9553,6.0842,5.9092,6.075,594149,0
2009-11-10,6.0104,6.1119,5.7344,5.8907,750503,0
2009-11-11,5.9921,6.1487,5.8632,6.0197,335761,0
2009-11-12,5.9828,6.1393,5.8444,5.9001,684118,0
2009-11-13,5.9092,6.0929,5.7892,6.0013,363805,0
2009-11-16,6.0471,6.1668,5.9184,6.075,757601,0
2009-11-17,6.0656,6.1393,5.9921,6.075,740050,0
2009-11-18,6.0566,6.4431,5.9828,6.3694,768424,0
2009-11-19,6.3142,6.3417,6.1025,6.2497,673972,0
2009-11-20,6.2128,6.4431,6.2128,6.3784,526702,0
2009-11-23,6.4707,6.7099,6.4431,6.6731,1035085,0
2009-11-24,6.6731,6.7008,6.572,6.6457,806685,0
2009-11-25,6.7099,6.7655,6.5536,6.6549,410670,0
2009-11-27,6.3142,6.5902,6.305,6.4707,294600,0
2009-11-30,6.4984,6.6457,6.4431,6.6088,822527,0
2009-12-01,6.6916,6.8113,6.6731,6.7834,666163,0
2009-12-02,6.7655,6.9123,6.7191,6.8665,547430,0
2009-12-03,6.9308,6.9677,6.6457,6.6637,583108,0
2009-12-04,6.8571,7.0321,6.5811,6.8018,501212,0
2009-12-07,6.8204,6.9584,6.7376,6.9034,241179,0
2009-12-08,6.8571,6.9217,6.7191,6.7467,291197,0
2009-12-09,6.7376,6.8389,6.5902,6.8018,227370,0
2009-12-10,6.9034,6.9034,6.535,6.5902,340438,0
2009-12-11,6.6731,6.7008,6.4155,6.6457,356908,0
2009-12-14,6.6271,6.7099,6.4798,6.7099,386005,0
2009-12-15,6.6088,6.6822,6.5258,6.5446,553808,0
2009-12-16,6.6179,6.6179,6.3233,6.5536,698149,0
2009-12-17,6.4984,6.5536,6.3784,6.489,560879,0
2009-12-18,6.6179,6.6179,6.1487,6.222,1625863,0
2009-12-21,6.2588,6.489,6.1944,6.4523,545339,0
2009-12-22,6.4523,6.7191,6.4431,6.7008,496603,0
2009-12-23,6.7743,6.8847,6.7284,6.8295,444582,0
2009-12-24,6.8204,6.9492,6.7191,6.9308,175292,0
2009-12-28,6.986,6.986,6.8113,6.9034,251748,0
2009-12-29,6.9034,6.9953,6.8481,6.9308,261089,0
2009-12-30,6.986,7.06,6.9123,7.06,295205,0
2009-12-31,7.0965,7.1239,6.8755,6.8755,374643,0
2010-01-04,7.0229,7.3267,6.9768,7.3174,823860,0
2010-01-05,7.3356,7.4279,7.2715,7.3635,716661,0
2010-01-06,7.3174,7.4092,7.161,7.207,883224,0
2010-01-07,7.1794,7.2529,7.0229,7.2253,269980,0
2010-01-08,7.207,7.3267,7.1426,7.3267,411101,0
2010-01-11,8.1459,8.1459,7.612,7.8235,1883338,0
2010-01-12,7.8788,7.8788,7.5657,7.5657,934940,0
2010-01-13,7.6857,7.7501,7.5933,7.7037,815199,0
2010-01-14,7.7133,7.8052,7.7037,7.7683,695987,0
2010-01-15,7.8143,7.8605,7.6857,7.8422,967083,0
2010-01-19,7.8698,8.0539,7.8052,7.8235,1166983,0
2010-01-20,7.8235,7.8235,7.5569,7.5569,747387,0
2010-01-21,7.5478,7.6397,7.2253,7.2715,768834,0
2010-01-22,7.2806,7.3174,7.1058,7.1702,943829,0
2010-01-25,7.2253,7.2898,6.8847,6.9034,1035760,0
2010-01-26,6.8755,6.8755,6.6637,6.6731,782551,0
2010-01-27,6.6457,6.8665,6.572,6.8295,633130,0
2010-01-28,6.8665,6.9123,6.6731,6.793,582502,0
2010-01-29,6.8481,7.1517,6.793,6.8571,797453,0
2010-02-01,6.9492,7.0873,6.8847,7.0046,574431,0
2010-02-02,7.0046,7.0965,6.9034,6.9123,521690,0
2010-02-03,6.894,6.9584,6.5166,6.9308,1047048,0
2010-02-04,6.8665,7.161,6.535,6.7559,1001754,0
2010-02-05,6.7834,6.8571,6.3784,6.535,1005375,0
2010-02-08,6.5446,6.8665,6.4523,6.489,709747,0
2010-02-09,6.4523,6.6731,6.4523,6.5902,695387,0
2010-02-10,6.572,6.7008,6.4613,6.5536,724818,0
2010-02-11,6.5166,6.6457,6.4431,6.572,828361,0
2010-02-12,6.489,6.9123,6.4523,6.9034,869070,0
2010-02-16,7.0873,7.2898,6.9492,7.2898,831045,0
2010-02-17,7.345,7.3728,7.2529,7.3544,664514,0
2010-02-18,7.3174,7.5383,7.3174,7.5383,666052,0
2010-02-19,7.5197,7.5933,7.2529,7.4829,730448,0
2010-02-22,7.5478,7.5569,7.3635,7.5383,431093,0
2010-02-23,7.5109,7.5383,7.3728,7.4187,627415,0
2010-02-24,7.4739,7.5933,7.4279,7.5291,397459,0
2010-02-25,7.4279,7.4922,7.2529,7.4739,440924,0
2010-02-26,7.4555,7.4646,7.2715,7.3174,503008,0
2010-03-01,7.3635,7.7225,7.3083,7.695,802712,0
2010-03-02,7.7406,7.8879,7.6487,7.8052,1099929,0
2010-03-03,7.8052,7.8698,7.6582,7.6671,595900,0
2010-03-04,7.6671,7.8422,7.5845,7.7683,412284,0
2010-03-05,7.8235,7.8512,7.6582,7.8235,972530,0
2010-03-08,7.8329,7.9434,7.7133,7.9247,1034357,0
2010-03-09,7.9067,8.0815,7.8788,8.0539,716913,0
2010-03-10,7.9434,8.2837,7.9434,8.1181,635725,0
2010-03-11,8.0719,8.1734,7.391,8.1734,433878,0
2010-03-12,8.1918,8.1918,7.9893,8.1459,596225,0
2010-03-15,8.0997,8.1181,7.9158,8.0719,424765,0
2010-03-16,8.1273,8.1273,7.9802,8.0908,524206,0
2010-03-17,8.0815,8.1734,7.9708,8.0719,492094,0
2010-03-18,8.0719,8.2379,8.0353,8.2284,474610,0
2010-03-19,8.7441,9.627,8.6981,9.508,5671675,0
2010-03-22,9.4712,9.73,9.305,9.572,2150790,0
2010-03-23,9.435,9.581,9.3889,9.553,1741268,0
2010-03-24,9.4628,9.572,9.2226,9.544,1079984,0
2010-03-25,9.619,9.801,9.2498,9.2583,1611871,0
2010-03-26,9.3232,9.4792,9.2583,9.2681,1001208,0
2010-03-29,9.305,9.508,9.2681,9.4892,791428,0
2010-03-30,9.4792,9.627,9.4628,9.536,855251,0
2010-03-31,9.4892,9.785,9.4075,9.4252,1409888,0
2010-04-01,9.4792,9.637,9.3701,9.581,1076693,0
2010-04-05,9.656,9.684,9.4712,9.637,1026151,0
2010-04-06,9.627,10.079,9.591,10.07,905503,0
2010-04-07,9.997,10.309,9.912,10.3,1703073,0
2010-04-08,10.281,10.318,9.997,10.089,885401,0
2010-04-09,10.061,10.216,10.016,10.179,470894,0
2010-04-12,10.154,10.29,10.154,10.216,738408,0
2010-04-13,10.161,10.667,10.107,10.585,1156619,0
2010-04-14,10.648,10.724,10.354,10.512,933486,0
2010-04-15,10.522,10.816,10.409,10.558,785470,0
2010-04-16,10.648,10.667,10.136,10.262,1018717,0
2010-04-19,10.235,10.475,10.089,10.419,1339462,0
2010-04-20,10.401,10.741,10.354,10.741,653101,0
2010-04-21,10.779,10.888,10.549,10.724,634078,0
2010-04-22,10.549,10.797,10.392,10.76,610934,0
2010-04-23,10.838,10.847,10.589,10.81,579531,0
2010-04-26,10.861,10.871,10.603,10.648,659682,0
2010-04-27,10.595,10.667,10.216,10.225,856459,0
2010-04-28,10.29,10.751,10.188,10.612,584810,0
2010-04-29,10.686,10.788,10.522,10.751,848798,0
2010-04-30,10.732,10.806,10.409,10.409,847072,0
2010-05-03,10.457,10.676,10.382,10.648,575495,0
2010-05-04,10.503,10.512,9.968,10.107,1086125,0
2010-05-05,9.0203,9.703,8.0539,9.3701,2369413,0
2010-05-06,9.3613,9.591,7.9247,9.1312,1653368,0
2010-05-07,9.1031,9.277,8.4772,8.6703,1161736,0
2010-05-10,9.305,9.647,9.2681,9.572,1493139,0
2010-05-11,9.4528,10.197,9.305,9.931,1078339,0
2010-05-12,10.006,10.724,9.912,10.657,1901385,0
2010-05-13,10.64,10.944,10.585,10.714,1090243,0
2010-05-14,10.558,10.577,10.006,10.161,1355923,0
2010-05-17,10.235,10.63,9.977,10.29,1057117,0
2010-05-18,10.494,10.686,10.089,10.161,1152455,0
2010-05-19,10.098,10.161,9.703,9.876,1025355,0
2010-05-20,9.4981,9.526,8.7811,8.79,1835634,0
2010-05-21,8.5692,9.2408,8.4863,8.9741,1671101,0
2010-05-24,8.9466,9.0019,8.7441,8.7718,887099,0
2010-05-25,8.4588,8.6887,8.2008,8.6703,1365532,0
2010-05-26,8.79,9.0942,8.7258,8.79,1463721,0
2010-05-27,9.0845,9.3986,8.8822,9.379,855752,0
2010-05-28,9.3701,9.3889,9.0662,9.1956,722461,0
2010-06-01,9.0572,9.1956,8.6796,8.6887,1179074,0
2010-06-02,8.7163,8.7441,8.33,8.4772,1734826,0
2010-06-03,8.6246,8.836,8.4218,8.6152,1076387,0
2010-06-04,8.3669,8.5141,8.2194,8.2561,1731552,0
2010-06-07,8.2837,8.3669,7.9708,7.9893,1658307,0
2010-06-08,8.0168,8.1181,7.8235,8.0444,1253719,0
2010-06-09,8.1459,8.4403,7.9342,8.0168,994522,0
2010-06-10,8.1918,8.4218,8.0997,8.4218,886981,0
2010-06-11,8.3023,8.5692,8.2194,8.5509,657069,0
2010-06-14,8.6522,8.9282,8.5417,8.5967,656418,0
2010-06-15,8.7074,8.9741,8.5323,8.9559,662384,0
2010-06-16,8.8177,8.9834,8.6522,8.9741,748371,0
2010-06-17,8.9741,9.0019,8.6152,8.836,982086,0
2010-06-18,8.8729,9.1031,8.836,8.965,1083497,0
2010-06-21,9.1124,9.1858,8.7441,8.836,862554,0
2010-06-22,8.91,9.1858,8.8177,8.9189,1557023,0
2010-06-23,8.9005,9.0296,8.6887,8.9466,1114099,0
2010-06-24,8.836,8.8637,8.3484,8.3575,1012283,0
2010-06-25,8.3761,8.5967,8.2105,8.3944,2404812,0
2010-06-28,8.3849,8.5048,8.2194,8.3023,773189,0
2010-06-29,8.1367,8.1918,7.8422,7.9067,1180650,0
2010-06-30,7.8873,8.1653,7.7116,7.7486,722046,0
2010-07-01,7.7406,7.796,7.2161,7.3817,1667653,0
2010-07-02,7.4187,7.4371,7.06,7.1886,824234,0
2010-07-06,7.4092,7.4555,6.793,6.8481,1327017,0
2010-07-07,7.0138,7.7406,6.9768,7.7406,1784517,0
2010-07-08,7.8235,8.0908,7.7501,8.0631,1053607,0
2010-07-09,8.0168,8.2561,8.0168,8.2284,635994,0
2010-07-12,8.2105,8.3391,7.9342,7.9618,465491,0
2010-07-13,8.1459,8.4497,8.1181,8.3944,738183,0
2010-07-14,8.3761,8.4863,8.2748,8.4863,658376,0
2010-07-15,8.523,8.523,8.0079,8.1181,854994,0
2010-07-16,8.0079,8.0631,7.7037,7.7315,965096,0
2010-07-19,7.7406,7.8235,7.6213,7.8235,902920,0
2010-07-20,7.796,8.4311,7.7225,8.3391,1570105,0
2010-07-21,8.4403,8.6336,8.2561,8.5784,1424777,0
2010-07-22,8.7258,9.2498,8.6336,9.2408,1532911,0
2010-07-23,9.1583,9.563,9.0296,9.4981,846180,0
2010-07-26,9.563,9.637,9.1765,9.609,1162721,0
2010-07-27,9.666,9.912,9.3613,9.4528,837140,0
2010-07-28,9.3986,9.627,9.2961,9.4252,617536,0
2010-07-29,9.508,9.819,9.2408,9.4981,652718,0
2010-07-30,9.2865,9.627,9.1583,9.4892,655483,0
2010-08-02,9.73,10.834,9.674,10.549,2618411,0
2010-08-03,10.512,10.549,9.948,10.326,1084249,0
2010-08-04,10.429,10.695,10.225,10.318,899598,0
2010-08-05,10.216,10.309,9.968,10.107,815850,0
2010-08-06,9.931,10.107,9.656,9.921,716369,0
2010-08-09,10.042,10.29,9.829,10.197,569961,0
2010-08-10,9.997,10.127,9.739,9.876,761148,0
2010-08-11,9.591,9.591,9.2498,9.2961,1161826,0
2010-08-12,9.0296,9.4075,8.9834,9.2961,666178,0
2010-08-13,9.2226,9.277,8.9559,8.9559,714925,0
2010-08-16,8.7718,9.4075,8.6613,9.0754,1079424,0
2010-08-17,9.2583,9.544,9.1583,9.4628,822586,0
2010-08-18,9.4528,9.627,9.2498,9.4892,648252,0
2010-08-19,9.4449,9.4981,9.0019,9.0203,667572,0
2010-08-20,8.9741,9.0942,8.7811,8.91,505042,0
2010-08-23,8.9741,9.0845,8.5598,8.5692,676087,0
2010-08-24,8.4403,8.6522,8.2837,8.4497,710751,0
2010-08-25,8.3669,8.6336,8.293,8.6152,641761,0
2010-08-26,8.9374,9.2043,8.6426,8.7074,863742,0
2010-08-27,8.8822,9.0662,8.6336,9.0203,604369,0
2010-08-30,8.9834,9.1583,8.8914,8.8914,767618,0
2010-08-31,8.8622,9.2034,8.687,8.9729,675160,0
2010-09-01,9.1858,9.775,9.0108,9.73,1151265,0
2010-09-02,9.711,9.757,9.536,9.739,642633,0
2010-09-03,9.902,10.154,9.801,10.006,603862,0
2010-09-07,9.921,9.921,9.3986,9.4449,917861,0
2010-09-08,9.526,9.921,9.4981,9.684,684571,0
2010-09-09,9.883,9.921,9.4075,9.553,465749,0
2010-09-10,9.572,9.801,9.553,9.581,827394,0
2010-09-13,9.748,9.883,9.609,9.867,882713,0
2010-09-14,9.785,10.089,9.4892,10.016,1173698,0
2010-09-15,10.061,10.145,9.766,10.016,1009935,0
2010-09-16,9.958,10.262,9.893,10.042,715371,0
2010-09-17,10.171,10.788,9.931,10.318,1489173,0
2010-09-20,10.401,10.585,10.253,10.494,827361,0
2010-09-21,10.512,10.724,10.345,10.539,826062,0
2010-09-22,10.503,10.741,10.382,10.585,846098,0
2010-09-23,10.448,10.871,10.271,10.364,1164182,0
2010-09-24,10.568,10.871,10.512,10.843,682989,0
2010-09-27,11.027,11.431,10.851,11.23,1320087,0
2010-09-28,11.303,11.551,11.055,11.533,1914977,0
2010-09-29,11.449,11.588,11.201,11.321,1172395,0
2010-09-30,11.465,11.494,10.774,11.123,1134912,0
2010-10-01,11.284,11.431,11.127,11.192,633002,0
2010-10-04,11.108,11.192,10.834,11.064,936920,0
2010-10-05,11.258,11.727,11.183,11.652,970161,0
2010-10-06,11.745,11.753,11.542,11.652,942827,0
2010-10-07,11.727,11.826,11.413,11.735,1078765,0
2010-10-08,11.753,12.004,11.643,11.911,984624,0
2010-10-11,11.93,11.976,11.708,11.753,687142,0
2010-10-12,11.68,11.846,11.449,11.753,886337,0
2010-10-13,11.902,12.131,11.773,12.094,1008938,0
2010-10-14,12.113,12.379,12.004,12.305,1064347,0
2010-10-15,12.178,12.242,11.745,11.799,1356539,0
2010-10-18,11.799,11.921,11.634,11.856,1151978,0
2010-10-19,11.578,11.735,11.23,11.367,1240902,0
2010-10-20,11.459,11.69,11.34,11.551,1106978,0
2010-10-21,11.598,11.753,11.441,11.69,1012254,0
2010-10-22,11.753,11.826,11.578,11.634,509635,0
2010-10-25,11.7,11.948,11.69,11.846,931374,0
2010-10-26,11.708,11.957,11.607,11.753,819826,0
2010-10-27,11.652,11.808,11.459,11.781,790225,0
2010-10-28,11.902,11.93,11.507,11.634,465359,0
2010-10-29,11.556,12.105,11.521,11.891,894817,0
2010-11-01,12.011,12.453,11.921,12.122,1473183,0
2010-11-02,12.322,12.322,12.039,12.197,944535,0
2010-11-03,12.225,12.271,11.921,12.141,1020401,0
2010-11-04,12.225,12.876,12.225,12.519,3097559,0
2010-11-05,12.675,12.675,12.131,12.305,1479869,0
2010-11-08,12.178,12.435,12.122,12.314,905009,0
2010-11-09,12.389,12.408,11.883,11.985,1132383,0
2010-11-10,11.976,12.206,11.781,12.197,1141758,0
2010-11-11,12.021,12.046,11.79,11.826,1062670,0
2010-11-12,11.69,11.773,11.375,11.441,953545,0
2010-11-15,11.507,11.634,11.367,11.385,725846,0
2010-11-16,11.23,11.276,10.905,10.992,1143686,0
2010-11-17,10.953,11.046,10.657,10.704,1058090,0
2010-11-18,10.924,11.183,10.878,11.008,695919,0
2010-11-19,10.888,11.173,10.797,11.127,406768,0
2010-11-22,11.018,11.276,10.816,11.173,894827,0
2010-11-23,11.008,11.101,10.676,10.878,803368,0
2010-11-24,10.999,11.598,10.963,11.598,930324,0
2010-11-26,11.449,11.551,11.385,11.459,195581,0
2010-11-29,11.403,11.498,11.192,11.385,658816,0
2010-11-30,11.263,11.585,11.263,11.465,1466783,0
2010-12-01,11.7,12.021,11.7,11.948,1435499,0
2010-12-02,12.004,12.094,11.883,11.966,1024354,0
2010-12-03,11.826,12.004,11.763,11.957,488892,0
2010-12-06,11.938,11.995,11.846,11.846,842527,0
2010-12-07,12.021,12.103,11.817,11.856,1098840,0
2010-12-08,11.883,12.046,11.643,11.846,761527,0
2010-12-09,11.948,11.966,11.708,11.826,575427,0
2010-12-10,11.836,11.921,11.662,11.883,463898,0
2010-12-13,12.011,12.15,11.826,11.902,851428,0
2010-12-14,11.957,12.029,11.846,11.921,385310,0
2010-12-15,11.883,12.122,11.799,11.808,644522,0
2010-12-16,11.824,12.083,11.706,11.984,508603,0
2010-12-17,11.948,12.225,11.846,12.206,790657,0
2010-12-20,12.225,12.271,11.93,12.103,889154,0
2010-12-21,12.141,12.731,12.039,12.371,627277,0
2010-12-22,12.361,12.379,11.976,12.216,831823,0
2010-12-23,12.216,12.352,12.178,12.234,260736,0
2010-12-27,12.122,12.141,11.995,12.074,391387,0
2010-12-28,12.113,12.15,11.781,11.826,475603,0
2010-12-29,11.84,11.887,11.775,11.785,319228,0
2010-12-30,11.785,11.896,11.757,11.757,270074,0
2010-12-31,11.607,11.681,11.447,11.496,625765,0
2011-01-03,11.79,12.931,11.781,12.784,2398325,0
2011-01-04,12.977,13.201,12.492,12.694,1208164,0
2011-01-05,12.647,12.931,12.581,12.666,813589,0
2011-01-06,12.684,12.748,12.206,12.287,1161470,0
2011-01-07,12.305,12.389,12.055,12.178,608575,0
2011-01-10,12.113,12.279,11.966,12.197,492839,0
2011-01-11,12.261,12.261,12.065,12.141,455641,0
2011-01-12,12.225,12.492,12.197,12.322,542582,0
2011-01-13,12.322,12.609,12.296,12.425,584620,0
2011-01-14,12.445,12.74,12.379,12.609,761472,0
2011-01-18,12.618,12.74,12.564,12.694,498376,0
2011-01-19,12.694,12.732,12.149,12.225,669405,0
2011-01-20,12.084,12.379,11.985,12.094,1015011,0
2011-01-21,12.206,12.206,11.874,11.883,529003,0
2011-01-24,11.921,11.976,11.662,11.68,1162965,0
2011-01-25,11.533,11.966,11.516,11.856,1262896,0
2011-01-26,11.938,12.234,11.865,12.074,786387,0
2011-01-27,12.141,12.225,11.921,12.103,573009,0
2011-01-28,12.169,12.197,11.708,11.911,895602,0
2011-01-31,12,12.322,11.746,12.1,707994,0
2011-02-01,12.314,12.803,12.234,12.712,1243035,0
2011-02-02,12.609,12.656,12.389,12.573,1056022,0
2011-02-03,12.886,12.886,12.225,12.332,960637,0
2011-02-04,12.342,13.421,12.332,13.27,2491862,0
2011-02-07,13.393,13.538,13.042,13.164,1376053,0
2011-02-08,13.145,13.393,12.996,13.393,983012,0
2011-02-09,13.327,13.66,13.1,13.109,671697,0
2011-02-10,13.024,13.348,12.896,13.128,617254,0
2011-02-11,13.013,13.642,12.895,13.548,1073865,0
2011-02-14,13.586,13.716,13.528,13.67,732084,0
2011-02-15,13.632,13.741,13.502,13.577,981967,0
2011-02-16,13.651,13.741,13.528,13.632,629090,0
2011-02-18,13.626,13.626,13.348,13.46,701108,0
2011-02-22,13.173,13.355,12.731,12.813,915853,0
2011-02-23,12.748,12.794,12.206,12.371,1043552,0
2011-02-24,12.361,12.501,12.065,12.296,1206685,0
2011-02-25,12.482,12.886,12.444,12.877,748294,0
2011-02-28,12.987,13.185,12.58,12.774,547651,0
2011-03-01,12.923,13.79,12.923,13.092,2290322,0
2011-03-02,13.034,13.092,12.59,12.896,1303150,0
2011-03-03,13.147,13.255,13.043,13.203,991801,0
2011-03-04,13.282,13.291,12.804,13.073,680974,0
2011-03-07,13.156,13.551,12.59,12.824,1318986,0
2011-03-08,12.748,13.024,12.536,12.941,882371,0
2011-03-09,12.886,12.951,12.519,12.526,826930,0
2011-03-10,12.332,12.795,11.928,11.964,1630878,0
2011-03-11,11.863,12.279,11.742,12.158,656764,0
2011-03-14,11.815,12.196,11.779,11.974,839245,0
2011-03-15,11.522,12.073,11.465,11.919,843914,0
2011-03-16,11.806,12.037,11.567,11.697,1028305,0
2011-03-17,11.961,11.99,11.645,11.655,909821,0
2011-03-18,11.834,12.028,11.725,11.815,1231476,0
2011-03-21,12.019,12.241,11.928,12.241,591727,0
2011-03-22,12.233,12.37,12.019,12.054,405253,0
2011-03-23,11.974,12.27,11.881,12.196,549348,0
2011-03-24,12.295,12.416,12.12,12.379,525050,0
2011-03-25,12.435,12.852,12.435,12.722,943323,0
2011-03-28,12.748,12.814,12.554,12.573,511443,0
2011-03-29,12.546,12.969,12.463,12.859,840638,0
2011-03-30,12.951,12.96,12.741,12.96,576981,0
2011-03-31,12.958,13.165,12.92,13.117,684472,0
2011-04-01,13.203,13.386,13.082,13.111,637605,0
2011-04-04,13.175,13.203,13.034,13.147,513644,0
2011-04-05,13.147,13.522,13.119,13.423,1010518,0
2011-04-06,13.496,13.551,13.272,13.47,1192690,0
2011-04-07,13.486,13.608,13.358,13.423,1616728,0
2011-04-08,13.532,13.551,13.395,13.443,759748,0
2011-04-11,13.433,13.433,12.59,12.732,1143100,0
2011-04-12,12.581,12.722,12.379,12.425,849415,0
2011-04-13,12.564,12.618,11.956,12.019,1368642,0
2011-04-14,11.863,12.225,11.824,12.225,1415414,0
2011-04-15,12.149,12.305,12.003,12.27,642913,0
2011-04-18,12.045,12.14,11.936,12.083,590190,0
2011-04-19,12.12,12.27,11.936,12.27,832398,0
2011-04-20,12.526,12.979,12.519,12.814,959204,0
2011-04-21,12.923,12.923,12.685,12.896,444895,0
2011-04-25,12.824,12.951,12.732,12.859,414679,0
2011-04-26,12.951,13.262,12.867,13.156,597192,0
2011-04-27,13.219,13.301,13.166,13.291,530971,0
2011-04-28,13.282,13.368,13.203,13.31,436008,0
2011-04-29,13.311,13.387,13.246,13.369,397455,0
2011-05-02,13.386,13.496,13.043,13.101,768550,0
2011-05-03,13.063,13.129,12.794,12.932,666957,0
2011-05-04,13.875,14.153,13.319,13.329,1773095,0
2011-05-05,13.203,13.424,12.842,13.043,1439827,0
2011-05-06,13.368,13.736,13.119,13.282,932504,0
2011-05-09,13.246,13.47,13.219,13.423,478919,0
2011-05-10,13.541,13.608,13.405,13.599,537106,0
2011-05-11,13.591,13.774,13.302,13.479,719598,0
2011-05-12,13.386,13.616,13.101,13.46,794929,0
2011-05-13,13.504,13.608,13.194,13.31,916449,0
2011-05-16,13.184,13.194,12.941,12.997,1278784,0
2011-05-17,12.914,13.024,12.519,12.647,1342032,0
2011-05-18,12.833,13.262,12.795,13.212,1512709,0
2011-05-19,13.348,13.504,13.111,13.219,1212249,0
2011-05-20,13.185,13.349,13.102,13.229,1075462,0
2011-05-23,12.96,13.073,12.748,12.886,831024,0
2011-05-24,12.979,13.377,12.914,12.987,1166549,0
2011-05-25,12.933,13.368,12.933,13.212,1244067,0
2011-05-26,13.119,13.386,13.111,13.368,587212,0
2011-05-27,13.479,13.702,13.175,13.637,777991,0
2011-05-31,13.832,14.258,13.794,14.056,1433869,0
2011-06-01,14.03,14.059,13.589,13.728,1515375,0
2011-06-02,13.745,13.875,13.616,13.683,805286,0
2011-06-03,13.424,13.646,13.185,13.213,768100,0
2011-06-06,13.175,13.292,12.823,12.866,862905,0
2011-06-07,12.997,13.203,12.932,12.959,648515,0
2011-06-08,12.876,12.997,12.693,12.712,926744,0
2011-06-09,12.823,13.119,12.748,12.969,791798,0
2011-06-10,12.951,13.073,12.766,12.914,990916,0
2011-06-13,12.959,13.194,12.932,13.063,845555,0
2011-06-14,13.263,13.591,13.247,13.471,809611,0
2011-06-15,13.292,13.479,13.129,13.229,697752,0
2011-06-16,13.22,13.425,12.94,13.247,881799,0
2011-06-17,13.453,13.609,13.111,13.237,1376220,0
2011-06-20,13.166,13.488,13.147,13.424,560915,0
2011-06-21,13.562,13.849,13.444,13.693,912407,0
2011-06-22,13.591,13.83,13.562,13.591,545400,0
2011-06-23,13.387,13.738,13.166,13.712,544848,0
2011-06-24,13.774,13.774,13.416,13.581,921500,0
2011-06-27,13.591,13.877,13.424,13.849,801870,0
2011-06-28,13.887,14.052,13.83,13.98,866499,0
2011-06-29,14.072,14.174,13.792,14.023,1097046,0
2011-06-30,14.028,14.357,13.99,14.318,677246,0
2011-07-01,14.358,14.628,14.246,14.562,806284,0
2011-07-05,14.562,14.886,14.498,14.849,960711,0
2011-07-06,14.845,15.087,14.817,14.922,987199,0
2011-07-07,15.108,15.211,14.772,14.849,1434451,0
2011-07-08,14.628,14.839,14.544,14.83,903168,0
2011-07-11,14.562,14.791,14.524,14.666,1320191,0
2011-07-12,14.59,14.811,14.544,14.72,1203214,0
2011-07-13,14.867,15.313,14.791,15.007,1906292,0
2011-07-14,15.033,15.221,14.849,14.998,1903926,0
2011-07-15,15.061,15.135,14.811,14.906,823427,0
2011-07-18,14.811,14.896,14.47,14.515,1141625,0
2011-07-19,14.595,14.652,14.465,14.624,1205332,0
2011-07-20,14.694,14.954,14.582,14.849,796952,0
2011-07-21,14.935,15.294,14.896,15.125,646680,0
2011-07-22,15.144,15.211,14.998,15.024,482194,0
2011-07-25,15.135,15.376,14.962,15.099,978361,0
2011-07-26,15.096,15.123,14.835,14.845,523989,0
2011-07-27,14.782,14.801,14.424,14.47,915792,0
2011-07-28,14.51,14.759,14.39,14.4,482375,0
2011-07-29,14.258,14.529,14.131,14.354,566962,0
2011-08-01,14.618,14.896,14.238,14.386,653021,0
2011-08-02,14.25,14.642,13.686,13.686,1271924,0
2011-08-03,13.359,13.601,12.499,13.434,2263657,0
2011-08-04,13.237,13.489,12.478,12.496,1660842,0
2011-08-05,12.674,12.922,11.775,12.238,1502617,0
2011-08-08,11.618,12.175,10.869,10.923,2231282,0
2011-08-09,11.258,11.572,10.481,11.572,2248517,0
2011-08-10,11.294,11.61,10.886,10.952,1844613,0
2011-08-11,11.045,12.147,11.045,11.925,1489999,0
2011-08-12,12.089,12.423,11.766,12.284,934044,0
2011-08-15,12.089,12.58,12.089,12.58,613577,0
2011-08-16,12.406,12.608,12.099,12.165,932767,0
2011-08-17,12.276,12.387,11.915,11.961,494327,0
2011-08-18,11.423,11.59,10.904,11.035,1438362,0
2011-08-19,10.804,11.211,10.692,10.814,976238,0
2011-08-22,11.173,11.192,10.321,10.349,1270042,0
2011-08-23,10.433,10.904,10.266,10.738,1728251,0
2011-08-24,10.73,11.072,10.673,10.942,1081283,0
2011-08-25,11.091,11.183,10.591,10.618,633200,0
2011-08-26,10.517,11.129,10.33,11.102,649427,0
2011-08-29,11.294,11.683,11.294,11.665,593163,0
2011-08-30,11.572,11.793,11.48,11.499,918076,0
2011-08-31,11.617,11.819,11.524,11.691,894808,0
2011-09-01,11.655,11.896,11.312,11.359,992775,0
2011-09-02,10.983,11.085,10.645,10.664,529598,0
2011-09-06,10.237,10.508,10.109,10.462,931823,0
2011-09-07,10.664,11,10.609,10.983,780128,0
2011-09-08,10.878,11.092,10.628,10.712,864317,0
2011-09-09,10.554,10.758,10.368,10.582,1377967,0
2011-09-12,10.348,10.795,10.265,10.554,854659,0
2011-09-13,10.683,10.924,10.517,10.85,860598,0
2011-09-14,10.963,11.251,10.654,11.037,663650,0
2011-09-15,11.223,11.278,10.896,11,906735,0
2011-09-16,11.056,11.102,10.878,10.896,757679,0
2011-09-19,10.6,10.778,10.423,10.645,775626,0
2011-09-20,10.692,10.758,10.378,10.443,551116,0
2011-09-21,10.414,10.499,9.81,9.838,885339,0
2011-09-22,9.4673,9.644,9.2516,9.4489,1541371,0
2011-09-23,9.4115,9.532,9.2612,9.44,853214,0
2011-09-26,9.577,9.912,9.4742,9.892,815838,0
2011-09-27,10.218,10.934,10.163,10.645,1444216,0
2011-09-28,10.664,10.664,9.958,10.026,1146558,0
2011-09-29,10.275,10.481,9.94,10.255,776266,0
2011-09-30,10.051,10.293,9.88,9.946,815312,0
2011-10-03,9.876,9.876,9.2438,9.2711,1944452,0
2011-10-04,9.142,10.275,9.105,10.155,1329945,0
2011-10-05,9.522,9.997,9.3554,9.828,1946009,0
2011-10-06,9.828,10.303,9.764,10.284,1024846,0
2011-10-07,10.339,10.395,9.774,9.882,603383,0
2011-10-10,10.155,10.405,10.081,10.321,743072,0
2011-10-11,10.181,10.386,9.978,10.228,944528,0
2011-10-12,10.433,10.73,10.378,10.535,1023839,0
2011-10-13,10.471,10.499,10.173,10.358,526002,0
2011-10-14,10.508,10.692,10.339,10.574,490968,0
2011-10-17,10.433,10.564,10.209,10.246,831819,0
2011-10-18,10.312,10.815,9.948,10.628,832050,0
2011-10-19,10.554,10.683,10.293,10.348,685598,0
2011-10-20,10.358,10.489,10.146,10.481,807662,0
2011-10-21,10.721,10.983,10.609,10.973,955892,0
2011-10-24,11,11.38,10.896,11.315,820323,0
2011-10-25,11.214,11.214,10.284,10.321,1070566,0
2011-10-26,9.848,10.071,9.2799,9.892,2504775,0
2011-10-27,10.433,10.86,10.339,10.721,1412675,0
2011-10-28,10.712,10.924,10.702,10.786,746055,0
2011-10-31,10.593,10.762,10.387,10.396,625121,0
2011-11-01,9.828,10.368,9.791,10.155,1467861,0
2011-11-02,10.348,10.591,10.2,10.321,1168610,0
2011-11-03,10.535,10.758,10.228,10.645,1187139,0
2011-11-04,10.488,10.664,10.273,10.394,655000,0
2011-11-07,10.386,10.517,10.19,10.358,1001007,0
2011-11-08,10.443,10.443,9.978,10.218,1593177,0
2011-11-09,9.848,10.237,9.8,10.173,1762919,0
2011-11-10,10.137,10.358,9.987,10.303,949336,0
2011-11-11,10.443,10.702,10.368,10.628,584851,0
2011-11-14,10.517,10.527,10.237,10.33,614128,0
2011-11-15,10.246,10.554,10.2,10.462,581836,0
2011-11-16,10.312,10.499,10.19,10.2,643400,0
2011-11-17,10.2,10.293,9.921,9.987,1638481,0
2011-11-18,10.016,10.275,9.997,10.218,1000812,0
2011-11-21,9.94,10.081,9.828,9.94,783897,0
2011-11-22,9.634,9.848,9.2894,9.4204,1552560,0
2011-11-23,9.2894,9.3272,9.0208,9.0302,1080097,0
2011-11-25,8.9465,9.3089,8.8627,8.9465,491153,0
2011-11-28,9.2799,9.624,9.1509,9.2438,1431868,0
2011-11-29,9.2349,9.3457,9.0952,9.105,1047486,0
2011-11-30,9.515,10.005,9.4962,9.995,1393482,0
2011-12-01,9.931,10.137,9.838,9.912,784683,0
2011-12-02,10.078,10.154,9.815,9.994,613902,0
2011-12-05,10.237,10.443,10.146,10.265,627106,0
2011-12-06,10.328,10.422,10.126,10.301,647425,0
2011-12-07,10.216,10.376,9.984,10.291,530643,0
2011-12-08,10.161,10.254,9.64,9.734,728597,0
2011-12-09,10.078,10.461,10.023,10.404,1004675,0
2011-12-12,10.154,10.216,9.965,10.116,583683,0
2011-12-13,10.245,10.441,9.706,9.834,614012,0
2011-12-14,9.724,9.899,9.545,9.573,600309,0
2011-12-15,9.78,9.844,9.583,9.815,836228,0
2011-12-16,9.955,10.301,9.937,10.216,1695325,0
2011-12-19,10.254,10.404,9.955,9.994,751068,0
2011-12-20,10.283,10.683,10.283,10.654,661159,0
2011-12-21,10.608,10.795,10.412,10.768,542186,0
2011-12-22,10.768,10.86,10.535,10.739,693543,0
2011-12-23,10.758,10.795,10.674,10.778,272552,0
2011-12-27,10.748,10.935,10.683,10.833,276804,0
2011-12-28,10.851,10.851,10.535,10.563,352090,0
2011-12-29,10.591,10.815,10.563,10.721,298440,0
2011-12-30,10.692,10.948,10.692,10.769,383109,0
2012-01-03,11.066,11.244,11.01,11.14,555809,0
2012-01-04,11.094,11.28,11.029,11.16,372390,0
2012-01-05,11.057,11.196,10.795,11.094,421411,0
2012-01-06,11.121,11.177,10.944,11.085,489838,0
2012-01-09,11.103,11.187,10.935,10.974,417083,0
2012-01-10,11.177,11.364,11.121,11.299,526361,0
2012-01-11,11.289,11.681,11.187,11.597,584346,0
2012-01-12,10.824,11.895,10.824,11.878,666494,0
2012-01-13,12.128,12.679,11.878,12.455,1856801,0
2012-01-17,12.613,12.821,12.446,12.575,1234425,0
2012-01-18,12.567,13.33,12.512,13.09,1353604,0
2012-01-19,13.146,13.417,12.948,13.228,1156503,0
2012-01-20,13.228,13.32,13.11,13.255,442661,0
2012-01-23,13.228,13.32,13.051,13.228,514649,0
2012-01-24,13.117,13.202,13.051,13.155,722957,0
2012-01-25,13.1,13.246,12.966,13.165,977650,0
2012-01-26,13.311,13.48,13.184,13.292,586724,0
2012-01-27,13.387,13.564,13.369,13.425,409611,0
2012-01-30,13.301,13.407,13.193,13.33,364892,0
2012-01-31,13.444,13.641,13.298,13.453,435298,0
2012-02-01,13.554,13.871,13.554,13.825,734560,0
2012-02-02,13.852,14.019,13.777,13.91,604528,0
2012-02-03,14.227,14.432,14.172,14.21,587556,0
2012-02-06,14.048,14.289,13.99,14.261,319670,0
2012-02-07,14.259,14.411,14.159,14.278,691460,0
2012-02-08,14.268,14.421,13.997,14.159,390945,0
2012-02-09,14.151,14.259,13.878,13.878,648408,0
2012-02-10,13.741,13.741,13.33,13.407,914367,0
2012-02-13,13.564,13.795,13.564,13.723,489307,0
2012-02-14,13.611,13.715,13.454,13.62,356933,0
2012-02-15,13.62,13.687,13.48,13.554,442579,0
2012-02-16,13.507,13.777,13.462,13.715,720846,0
2012-02-17,13.985,14.106,13.786,13.795,630903,0
2012-02-21,13.825,13.825,13.146,13.349,1037923,0
2012-02-22,13.246,13.34,13.117,13.137,500649,0
2012-02-23,13.127,13.397,12.995,13.32,458430,0
2012-02-24,13.324,13.382,13.074,13.167,342274,0
2012-02-27,12.995,13.117,12.819,13.004,412787,0
2012-02-28,13.022,13.117,12.707,12.902,504171,0
2012-02-29,12.915,13.018,12.485,12.522,569443,0
2012-03-01,12.547,12.67,12.417,12.427,486763,0
2012-03-02,12.427,12.513,12.109,12.25,538877,0
2012-03-05,12.232,12.232,12.024,12.051,573990,0
2012-03-06,11.866,11.988,11.688,11.817,603728,0
2012-03-07,11.876,11.876,11.734,11.837,226674,0
2012-03-08,11.988,12.204,11.903,12.127,573246,0
2012-03-09,12.127,12.427,12.024,12.342,724955,0
2012-03-12,12.286,12.7,12.259,12.622,1256649,0
2012-03-13,12.764,12.987,12.728,12.979,792824,0
2012-03-14,12.979,12.997,12.69,12.865,602134,0
2012-03-15,12.865,12.969,12.841,12.913,521644,0
2012-03-16,12.94,13.034,12.755,12.782,993931,0
2012-03-19,12.772,12.997,12.728,12.792,317430,0
2012-03-20,12.811,13.034,12.652,12.652,483311,0
2012-03-21,12.69,12.969,12.604,12.811,459770,0
2012-03-22,12.632,12.737,12.494,12.575,377777,0
2012-03-23,12.604,12.755,12.427,12.737,321008,0
2012-03-26,13.196,13.616,13.139,13.568,1215243,0
2012-03-27,13.616,13.763,13.493,13.502,744428,0
2012-03-28,13.502,13.568,13.343,13.549,659200,0
2012-03-29,13.42,13.568,13.305,13.549,432728,0
2012-03-30,13.699,13.699,13.395,13.471,505824,0
2012-04-02,13.457,13.897,13.314,13.839,738103,0
2012-04-03,13.801,13.897,13.549,13.71,407765,0
2012-04-04,13.475,13.529,13.24,13.467,452444,0
2012-04-05,13.382,13.539,13.13,13.215,207786,0
2012-04-09,12.885,13.044,12.764,12.922,505761,0
2012-04-10,12.904,12.904,12.437,12.455,657601,0
2012-04-11,12.652,12.7,12.503,12.7,624725,0
2012-04-12,12.709,13.196,12.662,13.139,571993,0
2012-04-13,13.054,13.054,12.821,12.922,466615,0
2012-04-16,13.025,13.025,12.709,12.841,291247,0
2012-04-17,12.997,13.044,12.802,12.802,516103,0
2012-04-18,12.68,12.997,12.632,12.841,404687,0
2012-04-19,12.875,13.054,12.782,12.95,526958,0
2012-04-20,13.187,13.215,12.755,12.821,483366,0
2012-04-23,12.539,12.548,12.232,12.399,399514,0
2012-04-24,12.399,12.568,12.313,12.484,463942,0
2012-04-25,12.709,12.857,12.594,12.782,331498,0
2012-04-26,12.718,12.894,12.594,12.857,359250,0
2012-04-27,12.932,13.149,12.671,13.103,622664,0
2012-04-30,13.127,13.127,12.88,12.964,544477,0
2012-05-01,12.969,13.139,12.792,12.849,550679,0
2012-05-02,12.718,13.113,12.671,13.083,711296,0
2012-05-03,13.086,13.235,12.531,12.634,775033,0
2012-05-04,12.53,12.613,12.399,12.399,663745,0
2012-05-07,12.232,12.494,12.137,12.399,494458,0
2012-05-08,12.259,12.841,12.259,12.782,772290,0
2012-05-09,12.577,13.037,12.522,12.897,598450,0
2012-05-10,13.037,13.134,12.887,13.057,476743,0
2012-05-11,12.885,13.149,12.857,13.149,619613,0
2012-05-14,13.007,13.015,12.772,12.865,657983,0
2012-05-15,12.821,12.969,12.575,12.718,722615,0
2012-05-16,12.849,12.913,12.475,12.494,490329,0
2012-05-17,12.513,12.539,11.95,11.979,1052821,0
2012-05-18,11.988,12.259,11.827,11.866,669783,0
2012-05-21,11.903,12.127,11.799,12.015,750593,0
2012-05-22,11.988,12.259,11.941,12.033,681991,0
2012-05-23,11.941,12.127,11.744,12.099,693161,0
2012-05-24,12.24,12.342,12.079,12.313,415267,0
2012-05-25,12.342,12.39,12.155,12.269,448392,0
2012-05-29,12.417,12.584,12.295,12.475,326027,0
2012-05-30,12.286,12.371,12.07,12.166,931549,0
2012-05-31,12.213,12.41,12.069,12.381,1220591,0
2012-06-01,12.005,12.165,11.845,12.005,877989,0
2012-06-04,12.07,12.07,11.594,11.734,469818,0
2012-06-05,11.629,11.835,11.601,11.704,527988,0
2012-06-06,12.108,12.332,12.041,12.24,1453203,0
2012-06-07,12.531,12.653,12.313,12.514,1198199,0
2012-06-08,12.466,12.833,12.4,12.72,913047,0
2012-06-11,12.867,12.907,12.286,12.286,886081,0
2012-06-12,12.38,12.577,12.155,12.427,727829,0
2012-06-13,12.371,12.485,11.835,12.108,823008,0
2012-06-14,12.098,12.25,11.902,12.088,914870,0
2012-06-15,12.213,12.4,12.05,12.4,739783,0
2012-06-18,12.259,12.577,12.185,12.485,501516,0
2012-06-19,12.577,12.833,12.504,12.643,616647,0
2012-06-20,12.663,12.72,12.494,12.595,310605,0
2012-06-21,12.605,12.643,12.127,12.155,463150,0
2012-06-22,12.278,12.305,12.098,12.232,781523,0
2012-06-25,12.041,12.069,11.864,12.023,479621,0
2012-06-26,12.069,12.213,11.902,12.041,512370,0
2012-06-27,12.079,12.203,12.069,12.137,418316,0
2012-06-28,11.997,12.322,11.902,12.305,930339,0
2012-06-29,12.61,12.856,12.535,12.849,799547,0
2012-07-02,12.843,13.209,12.823,13.191,762099,0
2012-07-03,13.162,13.593,13.152,13.593,406235,0
2012-07-05,13.525,13.96,13.498,13.697,630470,0
2012-07-06,13.507,13.631,13.29,13.498,599007,0
2012-07-09,13.472,13.534,13.261,13.29,922607,0
2012-07-10,13.453,13.688,13.318,13.358,788230,0
2012-07-11,13.416,13.416,13.134,13.244,435325,0
2012-07-12,13.134,13.534,13.067,13.472,745902,0
2012-07-13,13.534,13.797,13.507,13.76,503295,0
2012-07-16,13.725,13.985,13.688,13.788,669611,0
2012-07-17,13.909,14.048,13.756,13.85,898744,0
2012-07-18,13.756,13.984,13.738,13.85,475777,0
2012-07-19,13.874,13.931,13.742,13.884,607215,0
2012-07-20,13.807,14.032,13.64,13.742,784694,0
2012-07-23,13.462,13.564,13.348,13.386,339617,0
2012-07-24,13.466,13.466,13.089,13.203,367538,0
2012-07-25,13.3,13.406,13.152,13.27,439679,0
2012-07-26,13.534,13.631,13.29,13.416,480931,0
2012-07-27,13.525,14.062,13.472,14.022,760369,0
2012-07-30,14.013,14.091,13.76,13.96,334946,0
2012-07-31,13.909,14.048,13.803,13.831,642075,0
2012-08-01,13.96,14.091,13.706,13.733,862758,0
2012-08-02,13.635,13.87,13.559,13.711,569498,0
2012-08-03,13.95,14.391,13.874,14.344,846334,0
2012-08-06,14.401,14.72,14.276,14.684,690343,0
2012-08-07,14.791,15.161,14.596,14.974,1030724,0
2012-08-08,14.958,15.038,14.879,15.012,514573,0
2012-08-09,14.966,15.114,14.889,14.938,336021,0
2012-08-10,14.851,14.918,14.579,14.859,393405,0
2012-08-13,14.783,14.859,14.598,14.773,432563,0
2012-08-14,14.832,14.948,14.674,14.773,494389,0
2012-08-15,14.618,14.983,14.56,14.983,469946,0
2012-08-16,14.974,15.057,14.851,15.038,452803,0
2012-08-17,15.012,15.255,14.974,15.229,618117,0
2012-08-20,15.067,15.219,14.859,15.209,374168,0
2012-08-21,15.209,15.329,14.974,15.012,382631,0
2012-08-22,14.928,14.948,14.665,14.841,701345,0
2012-08-23,14.822,14.841,14.467,14.541,292242,0
2012-08-24,14.529,14.672,14.444,14.577,294604,0
2012-08-27,14.618,14.729,14.409,14.447,253364,0
2012-08-28,14.447,14.674,14.382,14.635,376915,0
2012-08-29,14.635,14.958,14.579,14.763,334657,0
2012-08-30,14.618,14.712,14.589,14.645,304362,0
2012-08-31,14.8,14.877,14.556,14.82,360818,0
2012-09-04,14.821,15.028,14.568,15.028,380924,0
2012-09-05,14.947,14.947,14.407,14.427,1297565,0
2012-09-06,14.454,14.635,14.029,14.606,1062763,0
2012-09-07,14.728,15.011,14.718,14.992,572517,0
2012-09-10,14.888,15.229,14.888,15.19,449311,0
2012-09-11,15.171,15.246,15.131,15.171,244419,0
2012-09-12,15.246,15.303,15.038,15.219,226629,0
2012-09-13,15.237,15.791,15.2,15.717,382020,0
2012-09-14,16,16.519,15.917,16.064,950197,0
2012-09-17,16.102,16.112,15.717,15.877,439051,0
2012-09-18,15.877,15.963,15.773,15.907,341192,0
2012-09-19,15.963,16.092,15.867,16.01,259777,0
2012-09-20,15.858,16.036,15.644,16.036,272723,0
2012-09-21,16.281,16.281,15.935,16.027,674696,0
2012-09-24,15.926,16.219,15.926,16.055,594273,0
2012-09-25,16.141,16.246,15.604,15.624,379397,0
2012-09-26,15.634,15.688,15.444,15.594,332385,0
2012-09-27,15.644,15.963,15.435,15.8,468800,0
2012-09-28,15.684,15.702,15.438,15.619,402061,0
2012-10-01,15.594,15.839,15.482,15.556,412531,0
2012-10-02,15.604,15.644,15.377,15.473,404438,0
2012-10-03,15.556,15.735,15.329,15.528,237737,0
2012-10-04,15.614,15.717,15.454,15.634,340060,0
2012-10-05,15.754,15.926,15.744,15.839,453662,0
2012-10-08,15.727,15.877,15.594,15.707,342945,0
2012-10-09,15.68,15.717,15.377,15.492,264555,0
2012-10-10,15.5,15.5,15.028,15.104,443364,0
2012-10-11,15.303,15.313,15.141,15.171,502999,0
2012-10-12,15.141,15.274,14.811,14.898,304533,0
2012-10-15,14.982,15.151,14.908,15.151,205563,0
2012-10-16,15.229,15.463,15.209,15.396,557397,0
2012-10-17,15.435,15.963,15.387,15.963,562758,0
2012-10-18,15.877,16.082,15.858,16.019,423030,0
2012-10-19,15.829,16.036,15.68,15.917,978233,0
2012-10-22,15.819,16.01,15.782,16,376995,0
2012-10-23,15.84,15.869,15.708,15.869,427407,0
2012-10-24,16.678,17.47,16.601,17.301,5383884,0
2012-10-25,17.367,17.421,16.773,17.159,1178363,0
2012-10-26,17.205,17.724,16.998,17.667,1213639,0
2012-10-31,17.56,18.064,17.56,17.834,843172,0
2012-11-01,17.949,18.977,17.949,18.967,1325674,0
2012-11-02,19.035,19.127,18.705,18.892,1206722,0
2012-11-05,18.902,19.035,18.768,18.853,983567,0
2012-11-06,18.941,19.053,18.834,18.901,814907,0
2012-11-07,18.677,18.872,18.543,18.749,740941,0
2012-11-08,18.797,18.853,18.609,18.648,694986,0
2012-11-09,18.534,18.686,18.28,18.534,694740,0
2012-11-12,18.573,18.649,18.185,18.289,1015755,0
2012-11-13,18.092,18.251,17.884,17.892,1191470,0
2012-11-14,17.997,18.066,17.81,17.827,981636,0
2012-11-15,17.81,17.997,17.478,17.526,837610,0
2012-11-16,17.45,17.631,17.349,17.574,683461,0
2012-11-19,17.724,18.348,17.724,18.348,623318,0
2012-11-20,18.251,18.649,18.223,18.318,964674,0
2012-11-21,18.328,18.403,18.157,18.28,530051,0
2012-11-23,18.222,18.355,18.136,18.278,243415,0
2012-11-26,18.241,18.338,18.066,18.338,546169,0
2012-11-27,18.261,18.714,18.175,18.466,484001,0
2012-11-28,18.364,18.564,18.175,18.505,470831,0
2012-11-29,18.668,19.071,18.649,18.882,683605,0
2012-11-30,18.98,19.019,18.847,18.98,597683,0
2012-12-03,19.081,19.564,18.996,19.081,984667,0
2012-12-04,19.081,19.206,18.816,19.053,582666,0
2012-12-05,19.062,19.157,18.722,18.967,497101,0
2012-12-06,19.006,19.167,18.619,19.006,279335,0
2012-12-07,19.118,19.128,18.853,18.977,387643,0
2012-12-10,18.977,19.637,18.862,19.592,1369150,0
2012-12-11,19.706,19.836,19.355,19.526,766588,0
2012-12-12,19.676,19.741,19.016,19.053,406272,0
2012-12-13,19.1,19.24,18.494,18.778,463411,0
2012-12-14,18.768,18.941,18.714,18.872,316221,0
2012-12-17,18.977,19.025,18.484,18.749,657235,0
2012-12-18,18.74,18.911,18.704,18.901,698304,0
2012-12-19,18.911,19.071,18.759,18.931,603396,0
2012-12-20,18.901,19.177,18.872,19.11,696236,0
2012-12-21,18.967,19.053,18.582,18.901,2296113,0
2012-12-24,18.996,19.025,18.749,18.891,204479,0
2012-12-26,18.921,19.025,18.759,18.778,238290,0
2012-12-27,18.749,18.959,18.592,18.862,319245,0
2012-12-28,18.704,19.035,18.704,18.844,443505,0
2012-12-31,18.816,19.317,18.797,19.29,620298,0
2013-01-02,19.922,21.17,19.866,20.97,2008408,0
2013-01-03,21.093,21.697,21.019,21.556,1974084,0
2013-01-04,21.358,21.98,21.178,21.934,1345332,0
2013-01-07,21.867,21.904,21.329,21.546,1421842,0
2013-01-08,21.49,21.51,20.923,21.037,854335,0
2013-01-09,21.046,21.141,20.942,21.055,603426,0
2013-01-10,21.178,21.188,20.65,20.914,631188,0
2013-01-11,20.999,20.999,20.659,20.809,534695,0
2013-01-14,20.734,21.093,20.734,20.933,384154,0
2013-01-15,20.923,21.49,20.828,21.121,720281,0
2013-01-16,21.037,21.131,20.847,20.98,349721,0
2013-01-17,21.131,21.291,21.019,21.131,454924,0
2013-01-18,21.178,21.358,20.999,21.206,267404,0
2013-01-22,21.243,21.46,21.243,21.348,377160,0
2013-01-23,21.3,21.441,20.979,20.988,435844,0
2013-01-24,21.009,21.291,21.009,21.273,605770,0
2013-01-25,21.338,21.434,21.196,21.434,463077,0
2013-01-28,21.49,22.293,21.49,21.735,1210599,0
2013-01-29,21.585,21.68,21.046,21.556,902582,0
2013-01-30,21.64,21.726,20.764,20.97,1747667,0
2013-01-31,20.809,20.866,20.424,20.63,1117303,0
2013-02-01,20.782,21.49,20.669,21.397,909316,0
2013-02-04,21.234,21.65,21.121,21.243,933721,0
2013-02-05,21.441,21.962,21.337,21.832,926871,0
2013-02-06,21.755,22.227,21.594,21.877,745061,0
2013-02-07,21.868,21.915,21.282,21.67,605871,0
2013-02-08,21.765,22.058,21.68,22.001,367472,0
2013-02-11,22.028,22.197,21.951,21.971,349173,0
2013-02-12,21.951,22.133,21.765,22.104,367756,0
2013-02-13,22.197,22.672,22.067,22.471,610847,0
2013-02-14,22.34,22.461,22.086,22.143,396091,0
2013-02-15,22.227,22.237,21.67,21.804,420548,0
2013-02-19,21.915,22.227,21.915,22.199,689442,0
2013-02-20,22.173,22.173,20.658,20.826,825903,0
2013-02-21,20.703,20.771,20.118,20.478,930222,0
2013-02-22,20.618,21.309,20.541,21.252,431955,0
2013-02-25,21.415,21.415,20.401,20.401,440513,0
2013-02-26,20.45,20.608,19.794,20.211,843321,0
2013-02-27,20.276,21.196,20.248,21.036,549285,0
2013-02-28,20.98,21.67,20.837,21.527,600335,0
2013-03-01,21.309,21.46,20.713,21.357,709385,0
2013-03-04,21.309,21.49,20.949,21.111,502768,0
2013-03-05,21.309,21.613,21.177,21.5,554606,0
2013-03-06,21.718,21.85,21.406,21.745,548517,0
2013-03-07,21.736,21.972,21.631,21.952,414565,0
2013-03-08,22.217,22.36,22.039,22.335,652222,0
2013-03-11,22.227,22.675,21.877,22.675,834090,0
2013-03-12,22.637,23.741,22.579,23.584,2802330,0
2013-03-13,23.706,24.273,23.224,23.723,801077,0
2013-03-14,23.8,23.924,23.497,23.733,634077,0
2013-03-15,23.733,23.998,23.487,23.697,1366239,0
2013-03-18,23.432,23.998,23.232,23.642,728923,0
2013-03-19,23.706,23.933,23.497,23.915,759962,0
2013-03-20,24.047,24.115,23.592,23.943,487476,0
2013-03-21,23.697,23.868,23.612,23.77,459351,0
2013-03-22,23.858,23.896,23.688,23.76,454611,0
2013-03-25,23.915,23.915,23.232,23.345,581044,0
2013-03-26,23.385,23.432,22.796,22.938,889208,0
2013-03-27,22.712,22.834,22.36,22.589,792622,0
2013-03-28,22.768,23.224,22.589,23.12,599395,0
2013-04-01,23.186,23.216,22.483,22.552,460346,0
2013-04-02,22.684,22.864,22.418,22.522,513885,0
2013-04-03,22.512,22.57,21.67,21.991,652841,0
2013-04-04,22.02,22.542,21.925,22.542,424303,0
2013-04-05,22.03,22.561,21.942,22.35,468617,0
2013-04-08,22.285,22.561,22.163,22.542,307550,0
2013-04-09,22.617,22.684,22.145,22.163,685243,0
2013-04-10,22.182,22.428,21.745,22.388,892583,0
2013-04-11,22.335,22.561,22.039,22.341,975261,0
2013-04-12,22.154,22.295,21.585,21.67,767614,0
2013-04-15,21.433,21.433,20.323,20.505,1430951,0
2013-04-16,20.789,21.765,20.667,21.689,1012825,0
2013-04-17,21.347,21.47,21.007,21.177,555767,0
2013-04-18,20.779,21.556,20.779,20.931,593445,0
2013-04-19,21.007,22.02,20.979,21.736,632565,0
2013-04-22,21.755,21.942,21.16,21.765,441227,0
2013-04-23,21.942,22.125,21.585,21.895,526561,0
2013-04-24,21.952,21.972,21.689,21.868,663866,0
2013-04-25,21.981,22.237,21.784,21.859,539211,0
2013-04-26,21.804,21.905,21.367,21.441,450452,0
2013-04-29,21.252,21.47,21.16,21.3,508621,0
2013-04-30,21.252,21.536,21.12,21.337,580996,0
2013-05-01,21.205,21.215,20.286,20.45,1227768,0
2013-05-02,21.187,22.655,20.835,22.428,996565,0
2013-05-03,22.684,22.703,22.135,22.36,867823,0
2013-05-06,22.325,22.398,21.755,22.078,559887,0
2013-05-07,22.135,22.398,21.859,22.379,478810,0
2013-05-08,22.275,22.57,22.097,22.57,674330,0
2013-05-09,22.408,22.72,22.335,22.665,948955,0
2013-05-10,22.637,23.249,22.637,23.148,1035859,0
2013-05-13,23.052,23.168,22.73,22.854,375606,0
2013-05-14,23.033,23.688,23.033,23.661,614912,0
2013-05-15,23.526,23.76,23.375,23.661,379364,0
2013-05-16,23.487,23.8,23.196,23.592,335665,0
2013-05-17,23.741,24.215,23.741,24.19,506017,0
2013-05-20,24.154,24.436,23.953,24.263,549668,0
2013-05-21,24.253,24.428,24.145,24.244,339348,0
2013-05-22,24.263,24.482,23.979,24.056,627629,0
2013-05-23,23.67,24.017,23.288,23.896,668444,0
2013-05-24,23.741,23.979,23.393,23.849,258594,0
2013-05-28,24.33,25.419,24.263,25.221,671711,0
2013-05-29,24.946,25.193,24.673,24.974,320254,0
2013-05-30,25.004,25.078,24.436,24.719,293514,0
2013-05-31,24.486,24.961,24.323,24.333,343527,0
2013-06-03,24.409,24.691,23.574,24.085,1064078,0
2013-06-04,24.095,24.492,23.679,23.886,705815,0
2013-06-05,23.79,23.849,23.128,23.177,690392,0
2013-06-06,23.138,23.697,22.985,23.423,542239,0
2013-06-07,23.661,23.979,23.442,23.733,280293,0
2013-06-10,24.017,24.616,23.896,24.588,659108,0
2013-06-11,24.179,24.443,23.922,24.084,391250,0
2013-06-12,24.311,24.311,23.905,24.064,375592,0
2013-06-13,23.978,24.389,23.856,24.252,520695,0
2013-06-14,24.214,24.272,23.885,24.124,311522,0
2013-06-17,24.509,24.626,24.339,24.519,401899,0
2013-06-18,24.568,25.242,24.369,25.109,454717,0
2013-06-19,25.129,25.195,24.883,24.912,341389,0
2013-06-20,24.472,24.607,23.429,23.582,788247,0
2013-06-21,23.731,23.905,23.275,23.721,941766,0
2013-06-24,22.709,23.704,22.574,23.078,891327,0
2013-06-25,23.342,23.504,23.086,23.439,510663,0
2013-06-26,23.704,23.704,23.39,23.484,608366,0
2013-06-27,23.582,24.179,23.543,23.997,596398,0
2013-06-28,23.988,23.988,23.494,23.523,1454288,0
2013-07-01,23.758,24.482,23.504,24.369,445965,0
2013-07-02,24.189,24.529,23.713,24.169,486588,0
2013-07-03,23.951,24.607,23.808,24.501,298262,0
2013-07-05,24.92,25.316,24.813,25.28,520955,0
2013-07-08,25.431,26.115,25.403,25.859,711942,0
2013-07-09,26.125,26.722,25.651,26.685,1297468,0
2013-07-10,26.6,26.703,25.953,26.436,664558,0
2013-07-11,26.826,26.95,26.048,26.296,538926,0
2013-07-12,26.181,26.239,25.725,25.868,553845,0
2013-07-15,26.048,26.533,25.888,26.416,688971,0
2013-07-16,26.486,26.486,25.992,26.219,495801,0
2013-07-17,26.268,26.685,26.268,26.581,479473,0
2013-07-18,26.675,26.97,26.62,26.826,417053,0
2013-07-19,26.712,27.273,26.694,27.141,529273,0
2013-07-22,27.235,27.377,27.037,27.168,355437,0
2013-07-23,27.158,27.321,27.009,27.074,430322,0
2013-07-24,27.198,27.198,26.495,26.675,299655,0
2013-07-25,26.61,27.158,26.495,27.093,291716,0
2013-07-26,26.816,26.893,25.822,26.04,695976,0
2013-07-29,25.906,26.04,25.744,26.03,908788,0
2013-07-30,26.086,26.629,25.764,26.581,647577,0
2013-07-31,26.581,27.748,24.719,27.443,904077,0
2013-08-01,27.928,28.231,27.748,27.985,467577,0
2013-08-02,27.918,27.995,27.245,27.567,459224,0
2013-08-05,27.586,27.898,27.443,27.728,397151,0
2013-08-06,27.492,27.72,27.188,27.654,327783,0
2013-08-07,27.577,27.625,26.999,27.168,338386,0
2013-08-08,27.303,27.712,27.283,27.577,293243,0
2013-08-09,27.473,27.673,27.083,27.321,378187,0
2013-08-12,26.94,27.387,26.807,27.34,397566,0
2013-08-13,27.423,27.738,27.055,27.635,245423,0
2013-08-14,27.692,27.86,27.235,27.235,360470,0
2013-08-15,26.807,26.989,26.543,26.675,331758,0
2013-08-16,26.456,26.656,26.296,26.456,398449,0
2013-08-19,26.172,26.436,26.01,26.048,432159,0
2013-08-20,26.144,26.911,25.934,26.807,252551,0
2013-08-21,26.62,26.95,26.416,26.6,248202,0
2013-08-22,26.638,27.045,26.62,26.781,226789,0
2013-08-23,26.797,26.921,26.6,26.722,179650,0
2013-08-26,26.762,27.037,26.732,27.009,269605,0
2013-08-27,26.523,26.656,25.393,25.421,575582,0
2013-08-28,25.461,25.696,25.299,25.603,271328,0
2013-08-29,25.603,26.086,25.537,25.944,355022,0
2013-08-30,25.878,26.04,25.573,25.651,341726,0
2013-09-03,26.103,26.424,25.79,25.875,266446,0
2013-09-04,25.79,26.351,25.693,26.342,346542,0
2013-09-05,26.424,26.513,26.217,26.464,379593,0
2013-09-06,26.655,26.721,25.981,26.37,326347,0
2013-09-09,26.399,26.96,26.399,26.836,252064,0
2013-09-10,26.999,27.511,26.816,27.131,341059,0
2013-09-11,27.149,27.226,26.636,27.093,358397,0
2013-09-12,27.121,27.158,26.684,26.684,332458,0
2013-09-13,26.731,26.846,26.542,26.711,564344,0
2013-09-16,27.158,27.434,26.97,27.149,286607,0
2013-09-17,27.112,27.35,26.999,27.321,345124,0
2013-09-18,27.321,28.177,27.188,27.862,318421,0
2013-09-19,27.957,28.805,27.957,28.671,749912,0
2013-09-20,28.854,28.89,28.332,28.559,1504902,0
2013-09-23,28.608,28.608,28.12,28.481,447459,0
2013-09-24,28.442,28.747,28.214,28.432,522020,0
2013-09-25,28.521,28.775,28.312,28.491,236083,0
2013-09-26,28.644,29.033,28.377,28.53,321530,0
2013-09-27,28.233,29.127,28.129,29.043,495211,0
2013-09-30,28.616,29.451,28.53,29.214,552435,0
2013-10-01,29.234,29.338,28.89,29.273,543919,0
2013-10-02,28.844,29.3,28.625,29.205,295934,0
2013-10-03,29.156,29.309,28.616,29.146,372153,0
2013-10-04,29.11,29.263,28.976,28.986,314253,0
2013-10-07,28.54,28.634,28.253,28.405,421112,0
2013-10-08,28.332,28.34,27.606,27.616,550004,0
2013-10-09,27.749,27.826,27.264,27.434,420927,0
2013-10-10,27.929,28.395,27.89,28.386,357326,0
2013-10-11,28.243,29.185,28.243,29.005,268312,0
2013-10-14,28.765,29.005,28.608,28.718,383828,0
2013-10-15,28.68,28.805,28.472,28.7,327798,0
2013-10-16,29.176,29.176,28.728,28.864,555123,0
2013-10-17,28.89,29.119,28.805,29.063,768984,0
2013-10-18,29.394,30.394,29.28,30.288,966543,0
2013-10-21,30.413,30.747,29.918,30.08,465265,0
2013-10-22,30.366,30.535,29.795,29.851,862650,0
2013-10-23,29.577,29.747,29.402,29.491,520171,0
2013-10-24,29.586,29.804,29.402,29.471,609996,0
2013-10-25,29.348,30.241,29.3,29.757,907827,0
2013-10-28,30.042,30.26,29.461,29.586,571651,0
2013-10-29,29.767,29.767,29.422,29.605,474049,0
2013-10-30,29.558,29.689,28.995,29.014,537624,0
2013-10-31,28.929,29.166,28.775,28.824,540028,0
2013-11-01,28.775,28.929,28.302,28.54,561169,0
2013-11-04,28.625,29.253,28.598,29.234,428326,0
2013-11-05,28.995,29.224,28.795,28.919,367611,0
2013-11-06,29.053,29.319,28.959,29.166,253537,0
2013-11-07,29.412,29.586,28.332,28.357,547523,0
2013-11-08,28.34,29.253,28.34,29.043,343126,0
2013-11-11,29.063,29.263,28.824,28.844,411957,0
2013-11-12,28.834,28.834,28.511,28.598,458459,0
2013-11-13,28.405,28.919,28.357,28.9,607457,0
2013-11-14,28.824,29.491,28.824,29.28,553608,0
2013-11-15,29.234,29.366,28.976,29.146,410546,0
2013-11-18,29.224,29.451,29.023,29.127,248234,0
2013-11-19,29.082,29.595,29.082,29.309,509955,0
2013-11-20,29.53,29.898,29.273,29.412,540863,0
2013-11-21,29.632,30.232,29.605,30.203,499095,0
2013-11-22,30.155,30.488,30.015,30.47,374765,0
2013-11-25,30.442,30.669,30.366,30.394,350243,0
2013-11-26,30.337,30.935,30.165,30.814,676438,0
2013-11-27,31.002,31.031,30.699,30.842,421687,0
2013-11-29,31.011,31.137,30.699,30.878,216227,0
2013-12-02,30.878,31.081,30.525,30.584,538191,0
2013-12-03,30.594,30.727,29.976,30.442,579351,0
2013-12-04,30.347,30.594,29.946,30.394,638718,0
2013-12-05,30.357,30.584,30.25,30.544,384554,0
2013-12-06,31.011,31.707,30.603,31.631,502708,0
2013-12-09,32.345,32.79,32.087,32.526,861066,0
2013-12-10,32.399,32.829,32.097,32.116,520012,0
2013-12-11,32.136,32.229,31.228,31.326,415879,0
2013-12-12,31.326,32.449,31.155,32.268,869769,0
2013-12-13,32.535,32.706,32.276,32.66,361805,0
2013-12-16,32.879,33.307,32.801,32.936,467674,0
2013-12-17,32.926,32.965,32.476,32.554,361786,0
2013-12-18,32.564,32.752,31.886,32.66,746827,0
2013-12-19,32.345,32.706,32.229,32.496,531395,0
2013-12-20,32.613,33.859,32.564,33.249,1157335,0
2013-12-23,33.611,33.849,33.344,33.508,461941,0
2013-12-24,33.47,34.033,33.441,33.775,312893,0
2013-12-26,33.849,34.108,33.557,33.747,291600,0
2013-12-27,33.908,33.955,33.441,33.794,258985,0
2013-12-30,33.68,33.728,33.212,33.45,435363,0
2013-12-31,33.611,33.802,33.354,33.708,491887,0
2014-01-02,33.738,33.738,33.146,33.508,418358,0
2014-01-03,33.402,33.583,33.231,33.373,342531,0
2014-01-06,33.517,33.64,32.991,33.175,495819,0
2014-01-07,33.441,33.689,33.307,33.335,534244,0
2014-01-08,33.288,33.45,32.86,33.096,544861,0
2014-01-09,33.326,33.373,32.574,32.64,591947,0
2014-01-10,32.732,33.249,32.584,33.088,460487,0
2014-01-13,32.879,33.03,32.155,32.296,618761,0
2014-01-14,32.468,32.697,32.363,32.679,591724,0
2014-01-15,33.402,33.869,33.249,33.392,880451,0
2014-01-16,33.441,33.547,32.965,33.02,375362,0
2014-01-17,33.088,33.24,32.574,32.792,685469,0
2014-01-21,33.078,33.402,33.078,33.373,435279,0
2014-01-22,33.592,33.945,33.412,33.898,361062,0
2014-01-23,33.699,33.738,33.344,33.728,692111,0
2014-01-24,33.422,33.602,31.962,32.164,1055632,0
2014-01-27,32.184,32.391,31.284,31.886,828598,0
2014-01-28,31.867,32.184,31.629,32.086,555226,0
2014-01-29,31.896,34.317,31.81,33.849,2422193,0
2014-01-30,34.242,34.317,33.67,33.888,787814,0
2014-01-31,33.269,34.126,33.212,33.908,1069906,0
2014-02-03,33.849,34.004,32.325,32.811,924882,0
2014-02-04,32.811,33.001,32.268,32.631,507913,0
2014-02-05,32.325,32.496,31.649,32.105,685355,0
2014-02-06,32.296,33.441,32.105,32.965,1102398,0
2014-02-07,33.212,33.689,33.126,33.527,717796,0
2014-02-10,33.47,33.708,33.269,33.611,384525,0
2014-02-11,33.765,33.765,33.278,33.441,938350,0
2014-02-12,33.66,33.955,33.527,33.68,375727,0
2014-02-13,33.422,34.5,33.382,34.308,589801,0
2014-02-14,34.268,34.453,34.127,34.364,470761,0
2014-02-18,34.433,34.566,34.098,34.394,650228,0
2014-02-19,34.242,34.66,34.242,34.423,750453,0
2014-02-20,34.566,34.68,34.061,34.604,634466,0
2014-02-21,34.767,34.796,34.364,34.528,590473,0
2014-02-24,34.575,35.082,34.453,34.556,673095,0
2014-02-25,34.556,35.319,34.528,35.004,703401,0
2014-02-26,35.14,35.796,34.974,35.626,635213,0
2014-02-27,35.461,35.824,35.358,35.69,412976,0
2014-02-28,35.69,35.949,35.548,35.758,544929,0
2014-03-03,35.461,35.805,35.148,35.634,315581,0
2014-03-04,36.071,36.359,35.949,36.138,1039557,0
2014-03-05,36.11,36.177,35.738,35.988,447293,0
2014-03-06,35.988,36.376,35.988,36.321,559960,0
2014-03-07,36.541,36.598,35.997,36.235,478657,0
2014-03-10,36.071,36.225,35.777,35.969,775597,0
2014-03-11,36.1,36.148,35.69,35.834,567606,0
2014-03-12,35.1,35.548,34.619,35.386,1563199,0
2014-03-13,35.441,35.587,34.905,35.118,900637,0
2014-03-14,34.915,35.241,34.897,34.973,702764,0
2014-03-17,35.261,35.626,35.08,35.423,494892,0
2014-03-18,35.607,36.513,35.489,36.216,646278,0
2014-03-19,36.322,36.322,35.451,35.662,482935,0
2014-03-20,35.642,35.901,35.318,35.786,197427,0
2014-03-21,36.024,36.313,35.587,35.616,650042,0
2014-03-24,35.69,35.786,34.897,35.357,507613,0
2014-03-25,35.376,35.767,34.992,35.728,452698,0
2014-03-26,35.864,35.864,34.716,34.716,402480,0
2014-03-27,34.735,34.774,33.971,34.44,439756,0
2014-03-28,34.46,34.964,34.172,34.581,317539,0
2014-03-31,34.784,35.202,34.401,35.031,498372,0
2014-04-01,35.041,36.034,35.041,35.959,488447,0
2014-04-02,36.197,36.846,35.874,36.76,609404,0
2014-04-03,36.846,36.972,36.463,36.59,309304,0
2014-04-04,37.267,37.535,35.718,35.844,603755,0
2014-04-07,35.607,36.197,35.165,35.634,684143,0
2014-04-08,35.597,35.929,35.202,35.367,896650,0
2014-04-09,35.634,36.667,35.202,36.396,898993,0
2014-04-10,36.296,36.35,34.86,34.86,663883,0
2014-04-11,34.498,35.194,34.42,34.619,797745,0
2014-04-14,35.08,35.577,34.803,35.568,706816,0
2014-04-15,35.738,36.286,35.327,35.844,777277,0
2014-04-16,36.276,36.77,36.12,36.695,456566,0
2014-04-17,36.637,37.058,36.543,36.874,447840,0
2014-04-21,36.972,37.011,36.296,36.571,303658,0
2014-04-22,36.647,36.741,36.313,36.463,582746,0
2014-04-23,36.425,36.533,35.767,35.796,513607,0
2014-04-24,36.13,36.188,35.212,35.988,778588,0
2014-04-25,36.434,37.152,35.979,36.007,1594508,0
2014-04-28,36.12,36.789,35.844,36.473,1129642,0
2014-04-29,36.732,36.78,36.063,36.368,918877,0
2014-04-30,36.425,36.704,35.805,35.805,16273690,0
2014-05-01,35.041,36.712,35.041,35.979,1519328,0
2014-05-02,36.149,37.297,36.044,37.086,908681,0
2014-05-05,36.846,37.221,36.266,36.943,670687,0
2014-05-06,36.789,37.077,36.463,36.667,855881,0
2014-05-07,36.741,36.884,36.015,36.846,622287,0
2014-05-08,36.75,37.297,36.101,36.286,707289,0
2014-05-09,36.276,36.523,35.786,36.493,675846,0
2014-05-12,36.6,37.506,36.236,37.45,1038189,0
2014-05-13,37.46,37.793,37.049,37.172,801486,0
2014-05-14,37.068,37.068,36.35,36.396,621052,0
2014-05-15,36.101,36.13,35.174,35.874,875911,0
2014-05-16,35.997,35.997,35.548,35.854,516640,0
2014-05-19,35.854,36.637,35.708,36.493,425868,0
2014-05-20,36.36,36.377,35.652,36.054,622380,0
2014-05-21,36.188,36.76,36.159,36.59,470843,0
2014-05-22,36.6,37.133,36.473,37.049,403385,0
2014-05-23,37.039,37.601,36.799,37.496,475616,0
2014-05-27,37.698,37.746,37.267,37.601,506800,0
2014-05-28,37.535,37.707,37.334,37.371,455265,0
2014-05-29,37.592,38.281,37.123,38.261,613540,0
2014-05-30,38.613,38.613,38.042,38.346,603959,0
2014-06-02,38.502,38.576,37.698,38.281,786625,0
2014-06-03,38.196,38.682,38.079,38.576,928202,0
2014-06-04,38.642,39.324,38.414,39.178,634147,0
2014-06-05,39.266,40.115,38.988,40.001,741359,0
2014-06-06,40.286,40.582,40.059,40.259,667177,0
2014-06-09,40.2,40.421,40.123,40.24,431756,0
2014-06-10,40.107,40.171,39.408,39.943,622245,0
2014-06-11,39.828,39.943,39.358,39.628,460851,0
2014-06-12,39.493,39.618,38.812,38.909,506380,0
2014-06-13,38.948,39.089,38.583,38.986,385949,0
2014-06-16,38.986,39.036,38.509,38.728,246875,0
2014-06-17,38.61,39.531,38.6,39.006,597180,0
2014-06-18,39.119,39.265,38.372,38.929,437874,0
2014-06-19,38.948,39.157,38.6,38.812,281204,0
2014-06-20,38.812,39.732,38.794,39.713,1202918,0
2014-06-23,39.789,40.088,39.675,39.962,419036,0
2014-06-24,39.818,40.574,39.215,39.245,657356,0
2014-06-25,39.08,39.732,38.996,39.185,538914,0
2014-06-26,39.129,39.129,38.333,38.786,542842,0
2014-06-27,38.583,39.789,38.583,39.695,681342,0
2014-06-30,39.904,40.385,39.904,40.346,708254,0
2014-07-01,40.497,41.493,40.403,41.063,1129682,0
2014-07-02,40.899,41.206,40.565,40.919,416331,0
2014-07-03,40.977,41.321,40.72,41.301,191789,0
2014-07-07,41.187,41.206,40.671,40.899,585433,0
2014-07-08,40.777,40.967,40.488,40.797,865033,0
2014-07-09,40.919,41.225,40.824,40.88,400810,0
2014-07-10,40.078,40.919,40.039,40.403,441226,0
2014-07-11,40.488,40.662,40.133,40.478,271372,0
2014-07-14,40.806,40.977,40.337,40.403,489523,0
2014-07-15,40.555,40.861,39.808,40.133,395448,0
2014-07-16,40.536,40.642,39.713,40.123,455583,0
2014-07-17,39.78,40.161,39.464,39.599,646898,0
2014-07-18,39.589,40.507,39.57,40.241,685986,0
2014-07-21,39.876,40.078,39.303,39.818,743751,0
2014-07-22,39.808,41.103,39.043,40.507,1222674,0
2014-07-23,40.593,40.777,40.241,40.413,609564,0
2014-07-24,39.847,40.287,39.407,39.665,693895,0
2014-07-25,39.235,39.464,38.879,38.976,686643,0
2014-07-28,39.071,39.444,38.564,39.062,624614,0
2014-07-29,39.205,39.303,38.353,38.353,629406,0
2014-07-30,38.689,38.889,37.675,37.732,854766,0
2014-07-31,37.406,37.475,36.189,36.333,1399403,0
2014-08-01,36.269,36.556,35.875,36.279,1045617,0
2014-08-04,36.447,37.08,36.103,37.023,592635,0
2014-08-05,36.726,36.975,36.333,36.447,403861,0
2014-08-06,36.113,37.023,36.113,36.726,569213,0
2014-08-07,36.859,37.043,36.199,36.308,629567,0
2014-08-08,36.315,37.043,36.269,36.975,460321,0
2014-08-11,37.216,37.779,36.774,37.455,534071,0
2014-08-12,37.302,37.337,36.716,36.966,366323,0
2014-08-13,37.176,37.636,37.033,37.539,317949,0
2014-08-14,37.539,37.722,37.406,37.704,289634,0
2014-08-15,37.933,38.142,37.53,37.933,537179,0
2014-08-18,38.212,38.766,38.182,38.313,558116,0
2014-08-19,38.343,38.489,38.065,38.278,429162,0
2014-08-20,38.172,38.192,37.808,37.992,444691,0
2014-08-21,37.992,38.114,37.465,37.982,373051,0
2014-08-22,37.913,38.001,37.655,37.684,378854,0
2014-08-25,38.065,38.065,37.694,37.943,455592,0
2014-08-26,38.048,38.24,37.827,37.854,930837,0
2014-08-27,37.722,37.943,37.596,37.694,295923,0
2014-08-28,37.558,37.76,37.292,37.501,380805,0
2014-08-29,37.606,37.636,37.396,37.549,229502,0
2014-09-02,37.521,38.212,37.329,37.484,738337,0
2014-09-03,37.76,38.028,37.492,37.539,481813,0
2014-09-04,37.53,37.684,36.745,36.764,550866,0
2014-09-05,36.63,36.793,36.353,36.418,1099354,0
2014-09-08,36.418,36.64,36.009,36.476,888372,0
2014-09-09,36.526,36.574,35.922,36.103,848649,0
2014-09-10,36.18,36.354,35.981,36.259,695565,0
2014-09-11,35.971,36.497,35.971,36.419,636907,0
2014-09-12,36.457,36.487,35.509,35.597,566652,0
2014-09-15,35.597,35.597,34.902,35.039,851123,0
2014-09-16,34.961,35.069,34.634,34.742,1385169,0
2014-09-17,34.791,34.791,33.917,34.013,1996364,0
2014-09-18,34.013,34.137,33.369,33.579,1710740,0
2014-09-19,33.736,34.386,33.627,34.233,2187153,0
2014-09-22,34.742,35.317,34.723,35.173,1267365,0
2014-09-23,35.173,35.662,34.961,34.961,1101998,0
2014-09-24,34.912,35.587,34.81,35.519,1123363,0
2014-09-25,35.394,35.394,34.569,34.569,1053624,0
2014-09-26,34.578,34.771,34.214,34.723,1029322,0
2014-09-29,34.108,34.654,34.108,34.624,527570,0
2014-09-30,34.578,34.82,34.127,34.137,1214036,0
2014-10-01,34.137,34.337,33.494,33.667,1625978,0
2014-10-02,33.782,33.925,33.033,33.82,742059,0
2014-10-03,34.253,34.29,33.848,33.878,391753,0
2014-10-06,34.003,34.05,33.598,33.627,449207,0
2014-10-07,33.339,33.513,32.9,32.9,489584,0
2014-10-08,33.023,33.254,32.334,33.235,766342,0
2014-10-09,33.207,33.349,31.853,31.948,1235187,0
2014-10-10,31.795,32.102,30.873,30.883,1212386,0
2014-10-13,31.048,31.756,30.712,31.048,2479319,0
2014-10-14,31.306,32.132,31.068,31.94,1749325,0
2014-10-15,31.365,32.295,31.028,32.122,1865448,0
2014-10-16,31.489,33.264,31.394,33.003,1357972,0
2014-10-17,33.33,33.513,32.843,33.427,1059464,0
2014-10-20,33.283,34.013,33.283,33.994,656923,0
2014-10-21,34.328,35.154,34.253,35.136,768570,0
2014-10-22,35.366,35.375,34.366,34.406,663729,0
2014-10-23,34.885,35.607,34.634,35.126,916836,0
2014-10-24,35.451,35.489,34.194,34.771,1149855,0
2014-10-27,34.3,34.319,33.189,34.194,1465229,0
2014-10-28,34.347,35.385,34.089,35.27,849573,0
2014-10-29,35.385,35.577,34.597,34.98,603686,0
2014-10-30,34.781,35.548,34.713,35.211,658108,0
2014-10-31,35.499,35.642,35.221,35.509,788100,0
2014-11-03,35.509,35.951,35.098,35.27,836990,0
2014-11-04,35.25,35.816,35.098,35.469,542757,0
2014-11-05,35.778,36.074,35.479,36.065,603267,0
2014-11-06,36.065,36.795,35.981,36.651,649040,0
2014-11-07,36.651,37.035,36.209,36.547,1002662,0
2014-11-10,36.457,36.805,35.816,35.865,844950,0
2014-11-11,35.855,36.151,35.626,36.026,478796,0
2014-11-12,35.855,36.527,35.816,36.487,416593,0
2014-11-13,36.448,36.467,35.577,35.662,578842,0
2014-11-14,35.68,35.758,35.154,35.192,517703,0
2014-11-17,35.059,35.548,35.029,35.489,546855,0
2014-11-18,35.634,36.344,35.469,36.239,706391,0
2014-11-19,36.036,36.334,35.558,36.209,649969,0
2014-11-20,35.931,36.219,35.894,35.981,598693,0
2014-11-21,36.585,36.9,36.269,36.344,473831,0
2014-11-24,36.477,36.566,36.074,36.547,353203,0
2014-11-25,36.585,36.746,36.399,36.604,417143,0
2014-11-26,36.661,36.765,36.315,36.708,220181,0
2014-11-28,36.575,36.585,35.739,35.787,244319,0
2014-12-01,35.787,35.825,35.098,35.479,433268,0
2014-12-02,35.46,36.409,35.46,36.39,457461,0
2014-12-03,36.438,36.566,36.113,36.18,599615,0
2014-12-04,36.055,36.315,35.845,36.009,569058,0
2014-12-05,35.989,36.289,35.865,35.941,562971,0
2014-12-08,35.797,36.093,35.039,35.136,662047,0
2014-12-09,34.742,35.616,34.502,35.366,1070758,0
2014-12-10,35.221,35.221,34.185,34.435,720200,0
2014-12-11,34.494,34.923,34.366,34.435,602742,0
2014-12-12,33.963,34.117,33.704,33.724,487202,0
2014-12-15,33.915,33.983,33.145,33.185,772333,0
2014-12-16,33.095,34.126,32.838,33.635,1071081,0
2014-12-17,33.885,34.494,33.685,34.485,755028,0
2014-12-18,35.051,35.329,34.587,35.31,537330,0
2014-12-19,35.203,35.742,35.08,35.57,1038451,0
2014-12-22,35.791,36.553,35.58,36.553,637146,0
2014-12-23,36.706,37.176,36.513,36.802,456495,0
2014-12-24,36.752,37.243,36.6,37.176,263993,0
2014-12-26,37.388,37.628,37.283,37.311,272736,0
2014-12-29,37.311,37.793,37.263,37.628,432895,0
2014-12-30,37.598,37.764,37.09,37.099,420283,0
2014-12-31,37.243,37.457,36.463,36.473,467781,0
2015-01-02,36.627,36.772,35.955,36.294,391819,0
2015-01-05,35.906,36.069,35.3,35.58,523540,0
2015-01-06,35.666,35.713,34.616,34.772,507786,0
2015-01-07,35.031,35.051,33.866,34.012,931736,0
2015-01-08,34.425,35.128,34.174,34.923,1019777,0
2015-01-09,35.041,35.041,34.203,34.578,277441,0
2015-01-12,34.694,34.903,34.088,34.445,825696,0
2015-01-13,34.877,35.1,33.993,34.512,874571,0
2015-01-14,34.069,34.3,33.771,34.088,426923,0
2015-01-15,34.357,34.396,33.771,33.818,621458,0
2015-01-16,33.808,34.635,33.714,34.607,589447,0
2015-01-20,34.704,34.913,33.762,34.193,518369,0
2015-01-21,34.098,34.587,33.798,34.435,483415,0
2015-01-22,34.724,35.223,34.252,35.051,567568,0
2015-01-23,35.118,35.118,34.376,34.521,663459,0
2015-01-26,34.494,34.992,34.203,34.858,849679,0
2015-01-27,34.386,34.83,34.223,34.684,521575,0
2015-01-28,34.792,34.972,33.105,34.088,1340653,0
2015-01-29,34.29,34.635,33.828,34.54,1005646,0
2015-01-30,34.704,35.061,34.232,34.242,1068080,0
2015-02-02,34.28,35.32,33.973,35.32,1136369,0
2015-02-03,35.58,37.225,35.223,37.108,1399730,0
2015-02-04,36.59,37.447,36.493,36.821,733123,0
2015-02-05,37.147,38.051,37.053,37.877,507557,0
2015-02-06,38.005,38.264,37.764,37.937,698448,0
2015-02-09,37.877,38.07,37.618,37.831,728471,0
2015-02-10,38.014,38.014,37.243,37.802,296034,0
2015-02-11,37.608,37.966,37.523,37.821,246353,0
2015-02-12,38.264,38.428,38.198,38.339,550245,0
2015-02-13,38.378,38.687,38.264,38.536,525799,0
2015-02-17,38.545,38.975,38.359,38.775,502268,0
2015-02-18,38.516,38.775,38.119,38.58,529847,0
2015-02-19,38.319,38.841,38.319,38.707,283210,0
2015-02-20,38.496,38.637,37.793,38.496,461347,0
2015-02-23,38.245,38.467,37.927,38.255,462344,0
2015-02-24,38.408,38.526,38.208,38.438,356166,0
2015-02-25,38.368,38.552,38.138,38.282,304699,0
2015-02-26,38.388,38.918,38.282,38.802,502867,0
2015-02-27,38.86,39.177,38.227,38.236,1169825,0
2015-03-02,38.264,38.966,38.005,38.831,649501,0
2015-03-03,38.775,38.87,38.1,38.707,413981,0
2015-03-04,38.677,38.841,38.274,38.627,439860,0
2015-03-05,38.755,38.755,38.291,38.438,294660,0
2015-03-06,38.1,38.506,37.618,37.667,380305,0
2015-03-09,37.84,38.178,37.628,38.158,328129,0
2015-03-10,37.707,37.783,37.033,37.303,491723,0
2015-03-11,37.358,37.378,36.936,37.293,432585,0
2015-03-12,37.688,37.929,37.273,37.832,322513,0
2015-03-13,37.629,37.879,36.993,37.263,410839,0
2015-03-16,37.378,37.504,35.652,36.31,1164198,0
2015-03-17,36.105,36.241,35.468,35.835,634452,0
2015-03-18,35.69,36.704,35.487,36.501,567999,0
2015-03-19,36.261,36.501,36.066,36.317,409490,0
2015-03-20,36.598,37.003,36.423,36.742,1140147,0
2015-03-23,36.81,37.263,36.732,36.742,334330,0
2015-03-24,36.685,36.935,36.357,36.857,305406,0
2015-03-25,36.896,37.225,35.902,36.105,982053,0
2015-03-26,35.845,36.048,35.045,35.517,1628012,0
2015-03-27,35.402,35.719,35.188,35.625,689500,0
2015-03-30,35.991,36.511,35.902,36.291,524875,0
2015-03-31,36.038,36.317,35.595,36.028,746569,0
2015-04-01,36.066,36.211,35.276,35.334,777722,0
2015-04-02,35.324,35.912,35.169,35.477,551828,0
2015-04-06,35.334,36.011,35.142,36.001,613095,0
2015-04-07,36.038,36.211,35.267,35.295,771314,0
2015-04-08,35.383,35.546,35.045,35.142,979461,0
2015-04-09,35.15,36.357,35.112,36.337,660585,0
2015-04-10,36.606,36.655,36.153,36.531,418510,0
2015-04-13,36.541,36.829,36.413,36.751,607187,0
2015-04-14,36.935,37.061,36.685,37.052,698001,0
2015-04-15,37.166,37.273,36.742,37.176,1047420,0
2015-04-16,37.098,37.098,36.848,37.003,444706,0
2015-04-17,36.81,37.013,36.551,36.742,609261,0
2015-04-20,37.013,37.311,36.771,37.293,477848,0
2015-04-21,37.447,37.487,37.176,37.293,566184,0
2015-04-22,37.273,37.348,36.916,37.234,289285,0
2015-04-23,37.089,37.378,36.955,37.253,328526,0
2015-04-24,37.283,37.348,36.973,36.993,486660,0
2015-04-27,37.032,37.437,36.82,37.348,884915,0
2015-04-28,37.388,37.939,37.147,37.919,669388,0
2015-04-29,37.718,38.15,37.599,38.082,922651,0
2015-04-30,37.889,38.102,37.638,37.668,1321982,0
2015-05-01,37.186,39.299,36.945,38.789,1155388,0
2015-05-04,38.912,39.53,38.874,39.442,919541,0
2015-05-05,39.309,39.742,38.352,38.661,1327789,0
2015-05-06,38.932,39.191,38.421,38.651,815845,0
2015-05-07,38.547,38.98,38.431,38.769,438414,0
2015-05-08,39.241,39.337,38.789,38.845,571214,0
2015-05-11,38.573,38.902,38.547,38.651,383471,0
2015-05-12,38.593,38.854,37.899,38.22,628850,0
2015-05-13,38.362,38.47,38.18,38.23,337440,0
2015-05-14,38.441,39.271,38.18,39.251,473973,0
2015-05-15,39.066,39.125,38.539,38.769,413077,0
2015-05-18,38.681,38.912,38.371,38.806,381058,0
2015-05-19,38.759,38.835,37.919,37.998,886159,0
2015-05-20,37.919,38.102,37.813,37.859,1320114,0
2015-05-21,37.822,38.371,37.774,38.2,535862,0
2015-05-22,38.016,38.371,37.859,37.899,376421,0
2015-05-26,37.668,37.765,37.032,37.418,487951,0
2015-05-27,37.418,38.016,37.108,37.958,365948,0
2015-05-28,37.737,37.841,37.524,37.794,248055,0
2015-05-29,37.688,37.869,37.457,37.514,346253,0
2015-06-01,37.727,37.784,37.166,37.457,250906,0
2015-06-02,37.263,37.968,37.156,37.58,259381,0
2015-06-03,37.629,38.239,37.533,37.988,329977,0
2015-06-04,38.007,38.007,37.206,37.293,352368,0
2015-06-05,37.166,37.756,37.071,37.727,330909,0
2015-06-08,37.561,37.889,37.418,37.571,280008,0
2015-06-09,37.609,37.668,36.916,36.935,369960,0
2015-06-10,37.359,38.047,37.359,37.882,301812,0
2015-06-11,37.862,38.271,37.767,38.271,231922,0
2015-06-12,38.143,38.346,37.796,37.833,211863,0
2015-06-15,37.359,37.71,36.925,37.631,433650,0
2015-06-16,37.71,38.483,37.7,38.336,514301,0
2015-06-17,38.493,38.587,37.611,37.843,294477,0
2015-06-18,37.971,38.745,37.942,38.715,434478,0
2015-06-19,38.735,38.735,38.297,38.316,544080,0
2015-06-22,38.533,38.607,38.047,38.163,283621,0
2015-06-23,38.163,38.666,38.018,38.636,471181,0
2015-06-24,38.587,38.626,38.143,38.513,652338,0
2015-06-25,38.656,39.026,38.543,38.877,1076474,0
2015-06-26,38.897,39.111,38.444,38.686,777964,0
2015-06-29,38.163,38.346,37.157,37.284,615011,0
2015-06-30,37.71,38.163,37.118,37.882,1108898,0
2015-07-01,38.223,38.577,37.902,38.203,920550,0
2015-07-02,38.395,38.395,37.843,37.902,472114,0
2015-07-06,37.496,37.786,37.207,37.339,551420,0
2015-07-07,37.234,37.349,36.239,37.148,697729,0
2015-07-08,36.684,36.876,35.988,36.026,594848,0
2015-07-09,36.48,36.568,35.745,35.765,438821,0
2015-07-10,36.249,36.684,36.065,36.624,499825,0
2015-07-13,36.857,37.506,36.731,37.359,517920,0
2015-07-14,37.274,37.932,37.274,37.902,322474,0
2015-07-15,37.815,37.843,36.876,36.925,608540,0
2015-07-16,37.052,37.157,36.624,36.801,489382,0
2015-07-17,36.829,37.157,35.988,36.209,555661,0
2015-07-20,36.209,36.315,35.736,36.161,545941,0
2015-07-21,36.18,36.731,35.872,35.958,352896,0
2015-07-22,35.813,36.046,35.493,36.036,477285,0
2015-07-23,36.17,36.587,35.726,36.065,552765,0
2015-07-24,35.938,36.084,35.697,35.697,1481381,0
2015-07-27,33.996,34.332,32.089,32.883,2753175,0
2015-07-28,32.398,32.776,31.266,31.917,2743970,0
2015-07-29,31.974,33.27,31.685,32.641,1984102,0
2015-07-30,32.594,33.134,32.448,32.997,769074,0
2015-07-31,33.134,33.454,32.699,33.144,697108,0
2015-08-03,33.066,33.212,32.244,32.495,827757,0
2015-08-04,32.564,33.174,32.408,32.932,627832,0
2015-08-05,33.174,33.725,33.037,33.134,591332,0
2015-08-06,33.231,33.365,32.776,32.988,413024,0
2015-08-07,32.746,33.047,32.283,32.333,554937,0
2015-08-10,32.613,33.222,32.379,33.144,660299,0
2015-08-11,32.776,33.104,32.418,32.603,409758,0
2015-08-12,32.215,32.603,31.742,32.438,487624,0
2015-08-13,32.438,32.448,32.003,32.148,355586,0
2015-08-14,32.118,32.544,31.751,32.457,447919,0
2015-08-17,33.241,33.57,32.613,33.541,741776,0
2015-08-18,33.212,33.365,32.805,33.212,578717,0
2015-08-19,32.786,33.299,32.505,32.997,779724,0
2015-08-20,32.67,32.844,32.128,32.148,466428,0
2015-08-21,31.286,31.954,31.105,31.394,717995,0
2015-08-24,29.509,31.256,29.275,30.146,859247,0
2015-08-25,31.133,31.306,29.509,29.538,557006,0
2015-08-26,30.223,30.223,28.743,29.875,1331352,0
2015-08-27,30.262,31.171,30.011,31.124,609323,0
2015-08-28,30.996,31.434,30.948,31.394,272350,0
2015-08-31,31.296,31.838,31.055,31.404,766280,0
2015-09-01,30.706,31.133,30.088,30.184,845174,0
2015-09-02,30.6,30.667,30.252,30.658,464361,0
2015-09-03,30.726,31.124,30.667,30.823,426104,0
2015-09-04,30.349,30.505,29.846,30.078,603327,0
2015-09-08,30.619,31.085,30.33,31.015,369749,0
2015-09-09,31.326,31.47,30.852,30.977,534671,0
2015-09-10,30.88,31.366,30.638,30.696,306548,0
2015-09-11,30.618,30.618,30.056,30.493,360349,0
2015-09-14,30.366,30.513,29.786,29.881,400138,0
2015-09-15,29.919,30.513,29.736,30.424,308915,0
2015-09-16,30.385,31.114,30.366,30.91,384881,0
2015-09-17,30.929,31.191,30.628,30.735,333315,0
2015-09-18,30.385,30.503,29.929,30.018,733483,0
2015-09-21,30.347,30.87,30.172,30.366,492287,0
2015-09-22,29.978,30.201,29.514,29.746,557636,0
2015-09-23,29.776,29.891,29.348,29.514,566397,0
2015-09-24,29.28,30.104,28.795,29.988,894904,0
2015-09-25,30.191,30.366,29.629,29.756,570315,0
2015-09-28,29.328,29.542,28.533,28.697,668277,0
2015-09-29,28.658,28.726,28.221,28.396,802028,0
2015-09-30,28.775,28.959,28.358,28.464,1074866,0
2015-10-01,28.592,29.047,28.358,28.592,802954,0
2015-10-02,28.35,30.008,28.106,29.998,869128,0
2015-10-05,30.366,31.075,30.347,30.929,407349,0
2015-10-06,30.996,31.677,30.9,31.444,410342,0
2015-10-07,31.648,32.51,31.453,32.47,649064,0
2015-10-08,32.453,33.014,32.238,32.792,577219,0
2015-10-09,33.073,33.423,32.831,33.191,706374,0
2015-10-12,33.181,33.51,32.984,33.5,369665,0
2015-10-13,33.092,33.655,32.879,33.151,279332,0
2015-10-14,33.343,33.887,33.248,33.539,426318,0
2015-10-15,33.443,33.635,32.161,32.742,862429,0
2015-10-16,32.732,32.909,32.045,32.209,734101,0
2015-10-19,31.91,32.219,31.91,31.967,565674,0
2015-10-20,31.928,32.171,31.569,31.579,594337,0
2015-10-21,31.735,31.87,30.735,30.764,829031,0
2015-10-22,31.105,31.472,30.764,31.172,1330494,0
2015-10-23,31.559,32.423,31.376,32.015,640921,0
2015-10-26,32.055,32.258,31.831,32.093,640508,0
2015-10-27,30.628,31.519,30.318,30.823,1116405,0
2015-10-28,30.967,32.171,30.87,32.112,759353,0
2015-10-29,31.791,32.49,31.735,32.297,480639,0
2015-10-30,32.248,32.732,32.209,32.443,441883,0
2015-11-02,32.413,33.306,32.228,33.141,514154,0
2015-11-03,32.994,33.559,32.957,33.004,509398,0
2015-11-04,33.229,33.393,32.831,33.141,789637,0
2015-11-05,33.034,33.625,32.636,33.559,581137,0
2015-11-06,33.199,33.791,33.004,33.772,458270,0
2015-11-09,33.559,33.887,32.742,33.353,450593,0
2015-11-10,33.343,33.744,33.044,33.734,400963,0
2015-11-11,33.868,33.897,33.083,33.413,289640,0
2015-11-12,32.928,33.161,32.327,32.347,381276,0
2015-11-13,32.171,33.191,32.171,32.742,512181,0
2015-11-16,32.608,33.519,32.569,33.5,439924,0
2015-11-17,33.51,34.082,33.111,33.966,630098,0
2015-11-18,34.034,34.791,33.762,34.732,734720,0
2015-11-19,34.596,34.984,34.441,34.887,565985,0
2015-11-20,34.615,34.634,33.868,34.306,729669,0
2015-11-23,34.296,35.158,34.11,34.624,464250,0
2015-11-24,34.392,34.878,33.838,34.723,470434,0
2015-11-25,34.606,34.82,34.441,34.673,269952,0
2015-11-27,34.624,34.838,34.286,34.781,110806,0
2015-11-30,34.925,35.11,34.683,34.905,428587,0
2015-12-01,34.935,35.148,34.683,34.965,416336,0
2015-12-02,34.838,34.974,33.452,33.694,616102,0
2015-12-03,33.868,34.015,33.024,33.286,507326,0
2015-12-04,33.276,33.433,32.918,33.267,347466,0
2015-12-07,33.121,33.199,32.132,32.384,370659,0
2015-12-08,31.91,32.374,31.628,31.9,441820,0
2015-12-09,32.347,32.841,32.102,32.228,572687,0
2015-12-10,32.152,32.209,31.559,31.9,349011,0
2015-12-11,30.89,31.297,30.599,30.967,467342,0
2015-12-14,30.764,30.938,30.181,30.513,422160,0
2015-12-15,30.803,30.92,30.337,30.793,524755,0
2015-12-16,31.115,31.397,30.608,31.339,365354,0
2015-12-17,31.388,31.388,30.423,30.433,291831,0
2015-12-18,30.248,30.589,30.219,30.278,1114958,0
2015-12-21,30.462,30.617,29.935,30.15,424091,0
2015-12-22,30.335,31.269,30.306,31.026,536701,0
2015-12-23,31.329,31.825,31.106,31.795,297377,0
2015-12-24,31.815,31.982,31.407,31.719,127913,0
2015-12-28,31.532,31.602,31.134,31.552,245950,0
2015-12-29,31.785,31.991,31.299,31.68,241507,0
2015-12-30,31.562,31.785,31.279,31.309,216293,0
2015-12-31,31.183,31.475,30.843,30.93,373450,0
2016-01-04,30.482,30.482,29.662,29.965,572186,0
2016-01-05,30.101,30.296,29.566,29.662,563994,0
2016-01-06,29.05,29.352,28.704,28.777,497839,0
2016-01-07,27.968,28.445,27.482,27.861,825001,0
2016-01-08,28.008,28.096,27.316,27.336,542436,0
2016-01-11,27.394,27.637,26.84,27.005,546534,0
2016-01-12,27.356,27.394,26.4,26.81,849275,0
2016-01-13,26.966,27.01,25.476,25.545,501915,0
2016-01-14,25.837,26.391,25.32,26.031,834148,0
2016-01-15,25.155,25.647,24.18,25.057,1066566,0
2016-01-19,25.388,25.426,23.975,24.407,860196,0
2016-01-20,23.947,25.291,23.47,24.959,1292468,0
2016-01-21,24.969,25.923,24.765,25.272,791014,0
2016-01-22,26.196,26.557,25.34,25.913,791264,0
2016-01-25,25.495,25.612,24.462,24.53,797300,0
2016-01-26,24.725,25.164,24.491,24.979,528646,0
2016-01-27,24.803,25.583,24.669,24.765,433081,0
2016-01-28,25.106,25.35,24.883,25.008,556512,0
2016-01-29,25.155,26.362,24.999,26.353,879023,0
2016-02-01,26.061,26.129,25.632,25.885,635221,0
2016-02-02,25.262,25.583,24.893,25.057,720322,0
2016-02-03,23.646,24.64,21.766,24.317,2079749,0
2016-02-04,24.154,25.407,23.86,24.64,1604884,0
2016-02-05,23.984,24.959,22.584,24.084,971477,0
2016-02-08,23.46,23.811,23.022,23.665,926029,0
2016-02-09,23.343,24.57,23.207,24.277,835533,0
2016-02-10,24.54,25.37,24.287,24.327,761910,0
2016-02-11,23.665,24.903,23.655,24.491,1305839,0
2016-02-12,24.883,25.535,24.63,25.203,595357,0
2016-02-16,24.95,25.325,23.761,25.272,1054986,0
2016-02-17,25.495,25.851,25.282,25.545,852976,0
2016-02-18,25.632,26.176,25.33,25.565,399977,0
2016-02-19,25.495,26.031,25.35,25.612,1303270,0
2016-02-22,25.933,26.333,25.865,26.147,860951,0
2016-02-23,25.903,25.903,25.485,25.603,874023,0
2016-02-24,25.272,26.587,25.028,26.391,651140,0
2016-02-25,26.391,26.538,25.837,26.138,379107,0
2016-02-26,26.294,26.509,26.119,26.509,675573,0
2016-02-29,26.577,26.84,26.138,26.206,614623,0
2016-03-01,26.538,26.879,26.382,26.8,624621,0
2016-03-02,26.79,27.219,26.41,27.209,643491,0
2016-03-03,27.258,27.832,27.17,27.805,502390,0
2016-03-04,28.475,28.475,27.521,27.814,478764,0
2016-03-07,27.755,28.534,27.599,28.534,775052,0
2016-03-08,28.231,28.455,27.589,27.755,1083099,0
2016-03-09,27.871,28.379,27.851,28.124,592574,0
2016-03-10,28.221,28.359,27.541,28.068,533552,0
2016-03-11,28.302,28.81,28.133,28.81,496021,0
2016-03-14,28.496,28.496,27.88,28.203,782698,0
2016-03-15,27.813,28.068,27.626,27.949,753610,0
2016-03-16,27.929,28.447,27.804,28.213,449836,0
2016-03-17,28.302,29.211,28.163,29.211,663542,0
2016-03-18,29.582,29.826,29.141,29.337,1190208,0
2016-03-21,29.211,29.621,29.034,29.534,515094,0
2016-03-22,29.27,29.866,29.27,29.485,408896,0
2016-03-23,29.367,29.415,28.873,28.907,267669,0
2016-03-24,28.673,29.064,28.486,29.054,291342,0
2016-03-28,29.201,29.25,28.849,29.083,196568,0
2016-03-29,28.957,29.933,28.869,29.933,426446,0
2016-03-30,30.119,30.188,29.895,30.033,342009,0
2016-03-31,30.071,30.139,29.505,29.582,678467,0
2016-04-01,29.171,29.856,29.103,29.729,551823,0
2016-04-04,29.866,29.924,29.25,29.582,747580,0
2016-04-05,29.289,29.612,29.201,29.562,361282,0
2016-04-06,29.455,29.915,29.083,29.866,577893,0
2016-04-07,29.612,29.924,29.123,29.524,633399,0
2016-04-08,29.905,30.237,29.327,29.495,842324,0
2016-04-11,29.659,30.139,29.425,29.739,1040349,0
2016-04-12,29.789,30.257,29.739,29.953,1357407,0
2016-04-13,30.208,30.98,30.033,30.951,650196,0
2016-04-14,31.049,31.123,30.472,30.785,376113,0
2016-04-15,30.775,31.029,30.58,30.805,577142,0
2016-04-18,30.746,31.88,30.746,31.744,820315,0
2016-04-19,31.969,32.535,31.949,32.496,688273,0
2016-04-20,32.535,32.692,32.262,32.545,395700,0
2016-04-21,32.565,32.858,32.223,32.418,492599,0
2016-04-22,32.565,33.152,32.467,32.848,396669,0
2016-04-25,32.74,32.908,32.008,32.154,593984,0
2016-04-26,33.759,34.853,33.573,34.716,1018593,0
2016-04-27,34.901,36.594,34.815,36.232,1771788,0
2016-04-28,36.272,36.272,35.224,35.304,675891,0
2016-04-29,35.254,35.353,34.492,35.184,557736,0
2016-05-02,35.155,35.928,34.93,35.88,519135,0
2016-05-03,35.333,35.439,34.805,35.03,306723,0
2016-05-04,34.883,35.429,34.711,34.736,391063,0
2016-05-05,35.137,35.254,34.627,34.686,308044,0
2016-05-06,34.637,35.304,34.561,35.184,357765,0
2016-05-09,34.91,35.01,34.432,34.452,283635,0
2016-05-10,34.746,35.919,34.551,35.919,524727,0
2016-05-11,35.919,36.311,35.684,35.928,505465,0
2016-05-12,36.183,36.476,35.372,35.752,409781,0
2016-05-13,35.792,36.183,35.538,35.821,560624,0
2016-05-16,35.958,36.359,35.948,36.262,632920,0
2016-05-17,36.262,36.496,35.468,35.607,433540,0
2016-05-18,35.372,35.919,34.94,35.107,450588,0
2016-05-19,34.853,35.274,34.646,34.97,373759,0
2016-05-20,35.204,35.518,35.02,35.304,424983,0
2016-05-23,35.254,35.928,35.184,35.723,433067,0
2016-05-24,35.88,36.339,35.699,36.302,535797,0
2016-05-25,36.526,36.76,36.418,36.682,453825,0
2016-05-26,36.848,37.014,36.565,36.858,525462,0
2016-05-27,36.75,37.024,36.222,36.984,515775,0
2016-05-31,36.994,37.063,36.536,36.642,877126,0
2016-06-01,36.339,36.858,36.272,36.701,460087,0
2016-06-02,36.418,36.81,36.329,36.8,327704,0
2016-06-03,36.77,36.81,36.398,36.711,200679,0
2016-06-06,36.711,37.317,36.711,37.152,302545,0
2016-06-07,37.258,37.465,36.994,37.346,317512,0
2016-06-08,37.561,37.561,37.122,37.356,287214,0
2016-06-09,37.024,37.142,36.8,36.946,307715,0
2016-06-10,36.672,36.965,36.456,36.897,358343,0
2016-06-13,36.8,37.063,36.572,36.642,491078,0
2016-06-14,36.536,36.74,36.173,36.466,426641,0
2016-06-15,36.693,36.878,36.456,36.486,492448,0
2016-06-16,36.261,36.349,35.681,36.261,367016,0
2016-06-17,36.368,36.721,36.133,36.301,1042443,0
2016-06-20,36.928,37.094,36.683,36.702,501622,0
2016-06-21,36.594,36.667,36.025,36.359,362653,0
2016-06-22,36.526,36.546,36.133,36.133,277246,0
2016-06-23,36.711,36.962,36.516,36.878,567264,0
2016-06-24,35.055,35.545,34.073,34.22,705783,0
2016-06-27,33.72,33.916,32.483,32.611,481894,0
2016-06-28,33.033,33.181,32.405,32.945,396535,0
2016-06-29,33.455,34.18,33.346,34.082,379914,0
2016-06-30,34.131,34.651,34.015,34.574,852137,0
2016-07-01,34.574,35.084,34.3,34.485,499290,0
2016-07-05,34.19,34.275,33.303,33.533,416470,0
2016-07-06,33.436,34.337,33.209,34.27,513991,0
2016-07-07,34.475,35.065,34.151,34.309,380672,0
2016-07-08,34.838,35.701,34.838,35.555,347936,0
2016-07-11,35.681,36.172,35.505,35.966,272636,0
2016-07-12,36.546,37.384,36.456,36.83,430532,0
2016-07-13,37.046,37.046,36.663,36.928,258603,0
2016-07-14,37.389,37.468,36.967,37.222,314843,0
2016-07-15,37.565,37.614,37.183,37.487,379437,0
2016-07-18,37.526,37.584,37.153,37.379,229068,0
2016-07-19,37.193,37.33,36.801,36.888,226692,0
2016-07-20,36.869,37.389,36.388,37.094,226613,0
2016-07-21,37.163,37.163,36.604,36.771,253531,0
2016-07-22,36.683,36.967,36.496,36.791,252569,0
2016-07-25,36.604,36.908,36.506,36.663,203771,0
2016-07-26,36.751,37.065,36.418,36.761,276762,0
2016-07-27,36.791,36.82,35.829,36.016,653203,0
2016-07-28,34.829,35.406,34.485,34.74,1075729,0
2016-07-29,34.515,34.8,34.24,34.406,628353,0
2016-08-01,34.357,35.025,34.101,34.896,453001,0
2016-08-02,34.975,35.084,34.025,34.044,319713,0
2016-08-03,34.101,34.455,33.935,34.435,245765,0
2016-08-04,34.3,34.72,34.3,34.406,225742,0
2016-08-05,34.612,34.95,34.435,34.829,340819,0
2016-08-08,34.905,35.025,34.641,34.73,226947,0
2016-08-09,34.858,34.887,34.565,34.651,171194,0
2016-08-10,34.73,34.73,34.23,34.555,211106,0
2016-08-11,33.553,34.121,33.062,33.258,997235,0
2016-08-12,33.191,33.504,32.65,33.023,858121,0
2016-08-15,33.151,33.513,32.945,32.993,586937,0
2016-08-16,32.906,33.121,32.454,32.464,666980,0
2016-08-17,32.523,32.523,32.12,32.209,382443,0
2016-08-18,32.327,32.738,32.091,32.631,482670,0
2016-08-19,32.483,33.337,32.347,33.191,421770,0
2016-08-22,32.984,33.209,32.758,33.209,167969,0
2016-08-23,33.376,33.75,33.376,33.396,353437,0
2016-08-24,33.376,33.376,32.866,32.993,317587,0
2016-08-25,32.866,33.288,32.866,33.171,180152,0
2016-08-26,33.337,33.808,33.082,33.346,388185,0
2016-08-29,33.445,34.24,33.445,34.092,283572,0
2016-08-30,34.151,34.465,33.926,34.092,194884,0
2016-08-31,33.945,34.19,33.631,33.818,306938,0
2016-09-01,33.896,33.98,33.209,33.69,296131,0
2016-09-02,34.035,34.23,33.995,34.2,276751,0
2016-09-06,34.309,34.525,33.846,33.916,196246,0
2016-09-07,33.769,34.435,33.71,34.101,332304,0
2016-09-08,34.131,34.161,33.73,33.828,233302,0
2016-09-09,33.533,33.533,32.012,32.032,606056,0
2016-09-12,31.601,32.547,31.601,32.532,522318,0
2016-09-13,31.924,32.337,31.256,31.356,466735,0
2016-09-14,31.582,31.72,30.912,31.05,637575,0
2016-09-15,30.991,31.484,30.872,31.474,396243,0
2016-09-16,31.365,31.444,30.774,30.774,893229,0
2016-09-19,31.326,31.512,30.804,31.001,581826,0
2016-09-20,31.188,31.266,30.941,30.951,360507,0
2016-09-21,31.237,31.552,31.03,31.542,304490,0
2016-09-22,31.907,31.907,31.336,31.7,632539,0
2016-09-23,31.06,31.798,31.05,31.444,322077,0
2016-09-26,31.394,32.153,31.316,31.887,403017,0
2016-09-27,32.123,33.108,32.123,32.999,609864,0
2016-09-28,33.275,33.787,32.999,33.759,733868,0
2016-09-29,33.729,34.231,32.989,32.999,802728,0
2016-09-30,33.226,33.699,32.813,33.295,1498855,0
2016-10-03,33.265,33.275,32.606,32.655,391770,0
2016-10-04,32.783,32.965,32.099,32.143,502228,0
2016-10-05,32.477,32.616,32.153,32.497,615188,0
2016-10-06,32.419,33.531,32.419,33.473,892205,0
2016-10-07,33.571,33.571,32.429,32.439,595743,0
2016-10-10,32.852,32.989,32.369,32.389,345497,0
2016-10-11,32.163,32.173,31.306,31.542,332457,0
2016-10-12,31.148,31.552,31.148,31.158,286985,0
2016-10-13,30.636,30.834,30.322,30.37,519716,0
2016-10-14,30.745,31.095,30.578,30.765,412741,0
2016-10-17,30.735,30.912,30.528,30.655,383364,0
2016-10-18,31.168,31.168,30.253,30.263,952135,0
2016-10-19,30.429,30.794,30.163,30.675,571037,0
2016-10-20,30.528,30.824,30.332,30.665,513276,0
2016-10-21,30.223,30.834,30.223,30.804,584715,0
2016-10-24,31.227,31.316,31.006,31.1,669779,0
2016-10-25,31.02,31.035,30.598,30.725,794366,0
2016-10-26,28.608,29.607,28.333,29.169,1166346,0
2016-10-27,29.159,29.307,28.686,29.002,1157287,0
2016-10-28,28.972,29.346,28.41,28.618,946848,0
2016-10-31,28.667,28.903,28.48,28.785,866453,0
2016-11-01,28.903,29.09,28.745,28.903,690583,0
2016-11-02,28.765,28.903,28.698,28.775,579702,0
2016-11-03,28.815,28.982,28.755,28.854,509642,0
2016-11-04,28.815,29.46,28.815,28.933,397000,0
2016-11-07,29.582,29.582,28.854,29.051,614770,0
2016-11-08,28.992,29.1,28.765,28.775,385533,0
2016-11-09,28.578,30.37,28.48,30.282,888671,0
2016-11-10,30.892,31.512,30.622,30.882,754532,0
2016-11-11,30.854,31.464,30.735,31.375,684418,0
2016-11-14,31.66,32.291,31.544,32.222,943066,0
2016-11-15,32.123,32.517,31.68,31.818,1063476,0
2016-11-16,31.651,32.202,31.611,32.173,477053,0
2016-11-17,32.497,32.527,31.872,31.887,386375,0
2016-11-18,31.926,32.241,31.838,32.202,357657,0
2016-11-21,32.449,32.665,31.995,32.251,565338,0
2016-11-22,32.626,32.626,31.897,32.341,312402,0
2016-11-23,32.192,32.487,32.163,32.291,261051,0
2016-11-25,32.291,32.409,32.113,32.409,103653,0
2016-11-28,32.241,32.359,31.926,32.123,324804,0
2016-11-29,32.065,33.236,32.065,32.645,618394,0
2016-11-30,33.049,33.197,32.409,32.468,411456,0
2016-12-01,32.497,32.705,31.464,31.877,593788,0
2016-12-02,31.867,32.015,31.522,31.68,223503,0
2016-12-05,32.045,32.384,32.035,32.231,427968,0
2016-12-06,32.123,32.685,31.907,32.655,275872,0
2016-12-07,32.705,33.216,32.477,33.079,345252,0
2016-12-08,33.246,33.916,32.989,33.886,305029,0
2016-12-09,34.063,34.152,33.541,33.856,409591,0
2016-12-12,33.827,33.945,33.434,33.689,237124,0
2016-12-13,33.935,34.035,33.305,33.463,260247,0
2016-12-14,33.487,33.566,32.687,32.845,357398,0
2016-12-15,32.707,33.586,32.707,33.526,480985,0
2016-12-16,33.695,34.06,33.399,33.666,1602102,0
2016-12-19,33.606,33.813,33.23,33.606,419824,0
2016-12-20,33.715,34.042,33.122,34.032,515653,0
2016-12-21,33.903,33.962,33.676,33.755,512231,0
2016-12-22,33.863,33.863,32.568,32.598,445160,0
2016-12-23,32.578,33.102,32.331,33.052,273897,0
2016-12-27,32.795,32.983,32.45,32.944,661196,0
2016-12-28,33.142,33.249,31.876,31.945,305874,0
2016-12-29,32.083,32.44,31.916,32.143,303965,0
2016-12-30,32.202,32.271,31.609,31.678,1118287,0
2017-01-03,32.222,32.628,31.609,32.064,437908,0
2017-01-04,32.291,33.042,32.271,32.934,341510,0
2017-01-05,32.865,32.956,32.212,32.39,403485,0
2017-01-06,32.45,32.725,32.143,32.478,457202,0
2017-01-09,32.331,32.38,31.975,31.994,438035,0
2017-01-10,32.38,32.44,31.984,32.123,392183,0
2017-01-11,32.123,32.677,31.975,32.588,581643,0
2017-01-12,32.558,32.647,31.945,32.173,441363,0
2017-01-13,32.4,32.735,32.326,32.43,331565,0
2017-01-17,32.341,32.36,31.806,32.014,336009,0
2017-01-18,32.044,32.143,31.786,31.994,337390,0
2017-01-19,32.054,32.163,31.411,31.471,455489,0
2017-01-20,31.451,32.098,31.322,31.668,638784,0
2017-01-23,31.569,31.856,31.421,31.698,535310,0
2017-01-24,31.955,33.122,31.955,32.815,1122911,0
2017-01-25,32.983,33.349,32.745,32.775,1437780,0
2017-01-26,32.745,33.192,32.341,32.667,628572,0
2017-01-27,33.172,34.605,33.172,34.189,1216800,0
2017-01-30,34.09,34.14,33.122,33.715,828876,0
2017-01-31,33.606,33.932,33.205,33.725,723814,0
2017-02-01,34.05,34.318,33.745,34.179,482512,0
2017-02-02,34.279,34.426,33.823,34.07,631115,0
2017-02-03,34.407,34.536,34.08,34.486,398979,0
2017-02-06,34.259,34.426,33.813,33.843,358363,0
2017-02-07,33.813,33.843,33.082,33.162,417087,0
2017-02-08,33.042,33.329,32.735,33.2,418242,0
2017-02-09,33.339,33.853,33.339,33.764,550584,0
2017-02-10,34.249,34.347,33.656,34.199,514756,0
2017-02-13,34.624,34.624,33.992,34.042,532593,0
2017-02-14,33.783,33.932,33.279,33.409,591733,0
2017-02-15,32.954,33.833,32.954,33.715,612804,0
2017-02-16,33.695,34.042,33.686,33.863,619226,0
2017-02-17,33.705,34.179,33.646,33.813,430288,0
2017-02-21,34.042,34.663,33.853,34.436,909363,0
2017-02-22,34.209,34.634,34.05,34.1,344082,0
2017-02-23,34.327,34.327,33.676,33.803,377521,0
2017-02-24,33.478,33.803,33.259,33.803,265432,0
2017-02-27,33.853,34.11,33.676,33.755,577248,0
2017-02-28,33.478,33.843,33.289,33.299,611812,0
2017-03-01,33.903,34.496,33.616,33.686,504076,0
2017-03-02,33.863,33.883,33.132,33.172,631787,0
2017-03-03,33.182,33.755,33.182,33.616,482802,0
2017-03-06,33.132,33.22,32.815,32.934,279005,0
2017-03-07,32.905,33.092,32.4,32.628,606331,0
2017-03-08,32.775,33.087,32.4,32.745,467442,0
2017-03-09,32.755,33.132,32.677,32.835,486356,0
2017-03-10,33.108,33.436,32.91,33.078,274312,0
2017-03-13,33.188,33.684,33.008,33.237,295994,0
2017-03-14,32.979,33.217,32.78,33.058,262198,0
2017-03-15,33.306,33.694,32.988,33.604,286917,0
2017-03-16,33.754,33.792,33.346,33.524,263553,0
2017-03-17,33.734,33.882,33.386,33.812,744162,0
2017-03-20,33.624,33.902,33.306,33.416,191562,0
2017-03-21,33.485,33.485,32.671,32.711,314861,0
2017-03-22,32.671,32.75,32.363,32.671,277816,0
2017-03-23,32.622,33.316,32.209,33.138,336345,0
2017-03-24,33.227,33.316,32.87,33.018,355777,0
2017-03-27,32.462,33.197,32.194,33.108,391793,0
2017-03-28,33.078,33.654,33.028,33.505,299902,0
2017-03-29,33.436,33.699,33.356,33.634,329359,0
2017-03-30,33.614,33.955,33.614,33.882,297387,0
2017-03-31,33.882,34.06,33.744,33.842,532271,0
2017-04-03,33.942,34.225,33.476,33.773,419392,0
2017-04-04,33.664,33.932,33.554,33.763,260326,0
2017-04-05,33.992,34.08,33.068,33.088,326441,0
2017-04-06,33.118,33.406,32.944,33.316,273192,0
2017-04-07,33.237,33.456,33.088,33.326,202096,0
2017-04-10,33.296,33.584,33.178,33.306,206409,0
2017-04-11,33.227,33.932,33.008,33.872,474055,0
2017-04-12,33.634,33.862,33.346,33.684,910804,0
2017-04-13,33.604,33.912,33.306,33.406,781713,0
2017-04-17,33.534,34.14,33.158,34.14,648393,0
2017-04-18,33.892,34.27,33.684,34.24,700300,0
2017-04-19,34.368,34.944,34.319,34.706,657247,0
2017-04-20,34.954,35.63,34.894,35.59,705977,0
2017-04-21,35.48,35.743,35.332,35.729,701000,0
2017-04-24,36.275,36.888,36.275,36.801,1465530,0
2017-04-25,37.208,37.367,37.079,37.139,1238303,0
2017-04-26,36.979,37.347,36.543,37.119,1215087,0
2017-04-27,37.495,40.583,37.347,39.114,1901182,0
2017-04-28,39.431,39.963,38.836,38.925,1225006,0
2017-05-01,39.045,39.084,38.439,38.439,897867,0
2017-05-02,38.548,38.567,38.051,38.429,914010,0
2017-05-03,38.231,38.607,38.151,38.409,464962,0
2017-05-04,38.449,38.767,38.344,38.687,472243,0
2017-05-05,38.816,39.143,38.657,38.767,423882,0
2017-05-08,38.667,38.865,38.061,38.131,410436,0
2017-05-09,38.171,38.379,37.853,38.241,318116,0
2017-05-10,38.221,38.509,38.061,38.329,652864,0
2017-05-11,38.071,38.409,37.763,38.309,326858,0
2017-05-12,38.111,38.404,37.943,38.061,212535,0
2017-05-15,38.181,38.98,38.161,38.647,389192,0
2017-05-16,38.667,38.757,38.031,38.339,387685,0
2017-05-17,37.327,37.715,37.029,37.119,484726,0
2017-05-18,36.959,37.136,36.667,36.841,499663,0
2017-05-19,36.999,37.59,36.989,37.367,1025909,0
2017-05-22,38.111,38.111,37.119,37.377,280556,0
2017-05-23,37.466,37.793,37.242,37.317,294855,0
2017-05-24,37.407,37.555,37.158,37.347,398220,0
2017-05-25,37.505,37.803,37.227,37.377,492737,0
2017-05-26,37.327,37.505,37.039,37.446,286100,0
2017-05-30,37.387,37.446,37.178,37.307,327305,0
2017-05-31,37.307,37.427,36.741,37.069,501537,0
2017-06-01,37.257,37.675,37.049,37.565,337584,0
2017-06-02,37.605,38.577,37.466,38.121,1182283,0
2017-06-05,38.101,38.141,37.843,38.012,751118,0
2017-06-06,37.675,38.251,37.407,37.973,922647,0
2017-06-07,38.021,38.181,37.773,37.803,705681,0
2017-06-08,37.734,37.803,37.417,37.525,295426,0
2017-06-09,37.783,38.379,37.625,37.993,485710,0
2017-06-12,38.031,38.577,37.843,37.973,362201,0
2017-06-13,38.031,38.251,37.803,38.141,421700,0
2017-06-14,38.295,38.405,37.488,37.658,397012,0
2017-06-15,37.269,37.628,36.801,37.08,415059,0
2017-06-16,36.801,37.608,36.522,37.588,688978,0
2017-06-19,37.877,37.937,37.459,37.728,364884,0
2017-06-20,37.568,37.608,37.17,37.259,170340,0
2017-06-21,37.329,37.638,37.07,37.16,336411,0
2017-06-22,37.259,37.498,36.985,37.339,258430,0
2017-06-23,37.409,37.847,37.269,37.728,634320,0
2017-06-26,37.807,37.967,37.538,37.748,746653,0
2017-06-27,37.807,37.957,37.588,37.638,381779,0
2017-06-28,37.907,38.833,37.827,38.266,432064,0
2017-06-29,38.305,38.305,37.538,37.917,432406,0
2017-06-30,38.096,39.361,38.063,38.594,711938,0
2017-07-03,38.704,38.774,38.126,38.266,275125,0
2017-07-05,38.295,38.295,37.528,37.797,302780,0
2017-07-06,37.658,38.036,37.349,37.698,455043,0
2017-07-07,37.787,38.246,37.698,38.226,228204,0
2017-07-10,37.997,38.256,37.688,37.757,483039,0
2017-07-11,37.718,37.867,37.359,37.748,475381,0
2017-07-12,37.967,38.674,37.967,38.096,237176,0
2017-07-13,38.096,38.295,37.449,38.046,275363,0
2017-07-14,38.046,38.415,37.877,38.036,285225,0
2017-07-17,38.046,38.246,37.982,38.196,280495,0
2017-07-18,37.987,38.295,37.518,38.266,448440,0
2017-07-19,38.295,38.794,38.186,38.784,319655,0
2017-07-20,38.554,38.624,38.305,38.495,306800,0
2017-07-21,38.774,38.774,38.036,38.315,352621,0
2017-07-24,38.285,38.863,38.036,38.853,561344,0
2017-07-25,37.887,39.431,36.293,37.359,1959739,0
2017-07-26,37.279,38.026,36.602,36.711,816490,0
2017-07-27,36.771,36.886,36.293,36.383,848141,0
2017-07-28,36.193,36.662,36.173,36.522,822513,0
2017-07-31,36.692,36.731,36.283,36.442,465282,0
2017-08-01,36.552,36.682,36.203,36.462,329874,0
2017-08-02,36.423,36.582,35.944,36.432,700161,0
2017-08-03,36.333,36.403,35.845,36.114,479771,0
2017-08-04,36.293,36.472,36.074,36.193,250321,0
2017-08-07,36.213,36.592,35.875,35.924,341581,0
2017-08-08,35.855,36.193,35.436,35.476,323933,0
2017-08-09,35.347,35.546,35.107,35.396,368829,0
2017-08-10,35.257,35.506,35.127,35.396,714253,0
2017-08-11,34.41,35.815,34.022,35.765,607649,0
2017-08-14,35.984,36.432,35.924,36.423,375130,0
2017-08-15,36.502,36.552,36.213,36.452,289829,0
2017-08-16,36.632,36.761,36.472,36.562,233508,0
2017-08-17,36.572,36.901,36.074,36.104,349929,0
2017-08-18,35.815,36.423,35.795,36.293,284516,0
2017-08-21,36.173,36.353,35.875,35.974,544058,0
2017-08-22,36.134,36.492,36.124,36.333,411572,0
2017-08-23,36.034,36.432,36.034,36.213,248268,0
2017-08-24,36.363,36.403,35.934,36.014,219959,0
2017-08-25,36.124,36.163,35.596,35.944,881984,0
2017-08-28,36.144,36.273,35.875,36.114,404785,0
2017-08-29,35.875,36.203,35.715,36.004,171951,0
2017-08-30,35.994,35.994,35.476,35.655,344146,0
2017-08-31,35.924,36.124,35.795,36.004,322355,0
2017-09-01,36.114,36.622,36.034,36.602,304992,0
2017-09-05,36.731,36.836,35.904,35.994,383013,0
2017-09-06,36.124,36.124,35.675,35.914,299866,0
2017-09-07,35.974,36.014,35.626,35.914,287638,0
2017-09-08,35.875,36.442,35.536,36.213,319569,0
2017-09-11,36.413,36.861,36.193,36.831,379454,0
2017-09-12,36.931,37.439,36.711,37.19,222689,0
2017-09-13,37.15,37.15,36.592,37.09,361088,0
2017-09-14,37.09,37.43,36.97,37.14,608158,0
2017-09-15,37.17,37.64,37.01,37.29,716941,0
2017-09-18,37.47,37.83,37.2,37.66,350306,0
2017-09-19,37.72,37.91,37.58,37.88,295836,0
2017-09-20,37.96,38.56,37.89,38.55,486993,0
2017-09-21,38.49,39.12,38.17,39.01,437964,0
2017-09-22,38.93,39.25,38.72,39.06,475993,0
2017-09-25,39.03,39.24,38.76,39.1,312872,0
2017-09-26,39.23,39.8,39.02,39.63,392854,0
2017-09-27,39.92,40.58,39.49,40.21,661649,0
2017-09-28,40.25,40.58,40.09,40.56,261049,0
2017-09-29,40.5,40.61,39.95,40.03,505735,0
2017-10-02,40.06,40.77,40.06,40.76,426967,0
2017-10-03,40.9,41.03,40.3,40.71,674326,0
2017-10-04,40.79,40.97,40.52,40.89,305293,0
2017-10-05,41,41.15,40.67,40.77,346139,0
2017-10-06,40.58,40.92,40.52,40.79,333954,0
2017-10-09,40.835,40.94,40.69,40.82,166289,0
2017-10-10,41.05,41.24,40.49,40.9,263191,0
2017-10-11,40.87,41.14,40.82,40.91,282799,0
2017-10-12,40.83,41,40.82,40.87,207281,0
2017-10-13,41.3,41.78,41,41.48,656695,0
2017-10-16,41.65,41.75,41.3,41.56,328990,0
2017-10-17,41.58,41.71,40.97,41.01,323754,0
2017-10-18,41.02,41.02,40.53,40.87,561549,0
2017-10-19,40.68,41.25,40.61,41.2,308183,0
2017-10-20,41.56,41.77,41.2,41.76,472840,0
2017-10-23,41.82,41.975,41.65,41.77,439185,0
2017-10-24,41.75,42.2,41.68,42.05,578039,0
2017-10-25,42.41,44.6,41.64,44.45,1240186,0
2017-10-26,45,46.22,44.75,45.27,1300230,0
2017-10-27,45.19,45.32,44.63,45.18,826678,0
2017-10-30,45.02,45.63,44.56,44.73,429845,0
2017-10-31,45.14,46.15,45.03,46.07,639755,0
2017-11-01,46.42,46.54,46.01,46.32,533317,0
2017-11-02,46.14,46.35,45.69,46.15,574348,0
2017-11-03,45.98,46.59,45.49,46.46,288019,0
2017-11-06,46.53,46.53,46.06,46.48,276508,0
2017-11-07,46.5,46.5,45.945,46.18,387948,0
2017-11-08,45.94,46.22,45.68,46.13,315318,0
2017-11-09,45.75,45.995,45.33,45.62,315903,0
2017-11-10,45.46,45.85,45.14,45.2,321979,0
