Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.3426,4.4377,4.3069,4.426,718421,0
2005-02-28,4.426,4.5271,4.414,4.5034,761480,0
2005-03-01,4.5211,4.6107,4.5153,4.5987,590372,0
2005-03-02,4.5867,4.664,4.5511,4.6107,816435,0
2005-03-03,4.6107,4.6582,4.5689,4.6344,482155,0
2005-03-04,4.688,4.7416,4.6761,4.6821,583004,0
2005-03-07,4.6939,4.6939,4.5987,4.6225,610202,0
2005-03-08,4.6048,4.6225,4.5451,4.581,1325787,0
2005-03-09,4.5629,4.5987,4.5211,4.5629,540513,0
2005-03-10,4.5629,4.6344,4.5451,4.5511,434567,0
2005-03-11,4.5689,4.6048,4.5333,4.5987,585463,0
2005-03-14,4.5987,4.6463,4.5511,4.5987,502744,0
2005-03-15,4.5987,4.6463,4.4735,4.5034,665537,0
2005-03-16,4.5034,4.5569,4.4498,4.4797,505006,0
2005-03-17,4.4559,4.5926,4.4201,4.5749,754679,0
2005-03-18,4.5749,4.7119,4.4559,4.6405,3244214,0
2005-03-21,4.6582,4.7237,4.6344,4.7178,939760,0
2005-03-22,4.7178,4.7714,4.7058,4.7119,1107845,0
2005-03-23,4.7416,4.9203,4.7356,4.8785,1171680,0
2005-03-24,4.9263,5.0277,4.8192,4.9085,1665742,0
2005-03-28,4.9085,4.9085,4.8427,4.8427,629277,0
2005-03-29,4.8312,4.9441,4.8132,4.8427,638716,0
2005-03-30,4.8727,4.8966,4.8192,4.8905,502363,0
2005-03-31,4.8607,4.9321,4.7654,4.9263,728616,0
2005-04-01,4.9384,4.95,4.8192,4.9203,829092,0
2005-04-04,4.9263,4.9857,4.7955,4.9802,619079,0
2005-04-05,5.0277,5.1527,4.9917,5.0752,945805,0
2005-04-06,5.1348,5.2896,5.0989,5.248,1258180,0
2005-04-07,5.2421,5.2776,5.1944,5.2421,824182,0
2005-04-08,5.2538,5.266,5.1051,5.1586,524272,0
2005-04-11,5.1527,5.1527,5.0454,5.0752,292351,0
2005-04-12,5.0454,5.1825,5.0037,5.1466,565066,0
2005-04-13,5.1527,5.1527,5.0336,5.0634,821915,0
2005-04-14,5.0277,5.0634,4.8966,4.9085,439661,0
2005-04-15,4.9142,4.9979,4.8785,4.8905,356186,0
2005-04-18,4.8427,4.9384,4.7774,4.8727,459683,0
2005-04-19,4.8966,4.9085,4.7654,4.8966,481591,0
2005-04-20,4.8966,4.9441,4.7654,4.8192,473659,0
2005-04-21,4.8905,4.9857,4.8668,4.9857,445705,0
2005-04-22,4.974,4.974,4.7416,4.801,616436,0
2005-04-25,4.801,4.962,4.801,4.9321,744860,0
2005-04-26,4.9321,4.9857,4.8132,4.8312,347878,0
2005-04-27,4.8727,5.23,4.8427,5.218,1084427,0
2005-04-28,5.218,5.2598,5.0872,5.093,676113,0
2005-04-29,5.1111,5.236,5.0989,5.2242,609259,0
2005-05-02,5.23,5.4387,5.2001,5.3671,1292551,0
2005-05-03,5.3494,5.3494,5.2062,5.218,608882,0
2005-05-04,5.23,5.2598,5.1765,5.2062,1452326,0
2005-05-05,5.1527,5.2716,5.1168,5.2421,500854,0
2005-05-06,5.2838,5.3494,5.266,5.3194,348253,0
2005-05-09,5.3373,5.4327,5.2957,5.3968,1254401,0
2005-05-10,5.3373,5.3848,5.2957,5.3613,668179,0
2005-05-11,5.3848,5.3848,5.2421,5.2957,690846,0
2005-05-12,5.3074,5.373,5.236,5.2957,520492,0
2005-05-13,5.2957,5.2957,5.0989,5.1647,400756,0
2005-05-16,5.1527,5.2957,5.1527,5.2896,260627,0
2005-05-17,5.266,5.3074,5.1825,5.3074,239851,0
2005-05-18,5.3016,5.3135,5.23,5.2716,442309,0
2005-05-19,5.2716,5.3613,5.266,5.3551,252697,0
2005-05-20,5.3613,5.3613,5.2776,5.3194,238721,0
2005-05-23,5.3194,5.409,5.3194,5.4029,275355,0
2005-05-24,5.3792,5.5041,5.3434,5.3909,299907,0
2005-05-25,5.3613,5.3613,5.1944,5.218,441177,0
2005-05-26,5.2538,5.409,5.2538,5.3494,473278,0
2005-05-27,5.3551,5.409,5.3315,5.3671,179792,0
2005-05-31,5.3613,5.4208,5.3373,5.4029,618702,0
2005-06-01,5.4029,5.4507,5.3315,5.4507,417001,0
2005-06-02,5.4265,5.4563,5.3848,5.4507,468369,0
2005-06-03,5.4563,5.4804,5.3194,5.3373,560909,0
2005-06-06,5.3373,5.4327,5.2838,5.4208,337298,0
2005-06-07,5.4149,5.4623,5.3848,5.409,466861,0
2005-06-08,5.4265,5.4446,5.2716,5.3135,312751,0
2005-06-09,5.3016,5.3848,5.23,5.373,557508,0
2005-06-10,5.3848,5.3848,5.266,5.2838,208499,0
2005-06-13,5.266,5.3074,5.1825,5.2242,593773,0
2005-06-14,5.2421,5.2896,5.1168,5.23,668179,0
2005-06-15,5.236,5.2538,5.1111,5.236,1263843,0
2005-06-16,5.2242,5.4327,5.1944,5.3848,1041747,0
2005-06-17,5.4265,5.4387,5.2421,5.248,875551,0
2005-06-20,5.218,5.2421,5.0752,5.093,747506,0
2005-06-21,5.0752,5.1586,5.0037,5.0513,1117288,0
2005-06-22,5.0277,5.0811,5.0277,5.0752,594526,0
2005-06-23,5.0634,5.1168,5.0155,5.0155,879705,0
2005-06-24,5.0155,5.1944,5.0155,5.1647,1086317,0
2005-06-27,5.1466,5.1704,5.1111,5.1111,625501,0
2005-06-28,5.1409,5.248,5.1409,5.218,414736,0
2005-06-29,5.218,5.3074,5.2124,5.2957,572996,0
2005-06-30,5.3135,5.3968,5.3074,5.3074,475923,0
2005-07-01,5.3194,5.3909,5.2957,5.3434,410956,0
2005-07-05,5.3315,5.4623,5.3315,5.4563,491786,0
2005-07-06,5.4507,5.5041,5.4327,5.4804,625123,0
2005-07-07,5.4265,5.4804,5.3968,5.4563,401139,0
2005-07-08,5.4387,5.4563,5.1647,5.4446,1019834,0
2005-07-11,5.4507,5.5694,5.4265,5.5278,458171,0
2005-07-12,5.5278,5.5877,5.4687,5.5578,327860,0
2005-07-13,5.5519,5.5755,5.4922,5.534,236826,0
2005-07-14,5.5637,5.5755,5.4804,5.5278,273844,0
2005-07-15,5.4862,5.5816,5.4029,5.5101,282532,0
2005-07-18,5.4981,5.5755,5.4687,5.4743,667425,0
2005-07-19,5.4862,5.7066,5.4862,5.6888,346365,0
2005-07-20,5.6471,5.6471,5.373,5.6409,915591,0
2005-07-21,5.6409,5.7483,5.4804,5.6708,563933,0
2005-07-22,5.6828,5.7661,5.653,5.7541,385648,0
2005-07-25,5.7186,5.7186,5.516,5.5755,248156,0
2005-07-26,5.5877,5.7005,5.5578,5.6352,260248,0
2005-07-27,5.6649,5.7005,5.4922,5.6649,305198,0
2005-07-28,5.7128,5.8437,5.653,5.8319,334656,0
2005-07-29,5.7839,5.79,5.4563,5.5278,750901,0
2005-08-01,5.534,5.5755,5.4446,5.4922,421534,0
2005-08-02,5.4922,5.5877,5.4922,5.5877,584328,0
2005-08-03,5.5755,5.5755,5.4687,5.4862,404151,0
2005-08-04,5.4563,5.516,5.3135,5.3194,460815,0
2005-08-05,5.2957,5.3194,5.1586,5.2242,411714,0
2005-08-08,5.266,5.3135,5.2242,5.2242,431352,0
2005-08-09,5.2421,5.3135,5.23,5.266,442686,0
2005-08-10,5.3074,5.3373,5.1348,5.1825,798120,0
2005-08-11,5.1704,5.3016,5.1704,5.2716,416248,0
2005-08-12,5.2716,5.3074,5.2421,5.2716,508030,0
2005-08-15,5.266,5.266,5.1348,5.1765,635323,0
2005-08-16,5.1647,5.1647,5.0692,5.1111,684801,0
2005-08-17,5.0811,5.2421,5.0037,5.1647,594148,0
2005-08-18,5.1409,5.1944,5.0989,5.123,471015,0
2005-08-19,5.123,5.218,5.1168,5.1409,417379,0
2005-08-22,5.1527,5.248,5.1466,5.2421,735414,0
2005-08-23,5.2421,5.2421,5.123,5.1884,734660,0
2005-08-24,5.1944,5.2838,5.1944,5.2242,792829,0
2005-08-25,5.236,5.2598,5.2124,5.248,563933,0
2005-08-26,5.248,5.2776,5.1944,5.248,867995,0
2005-08-29,5.218,5.2896,5.2062,5.266,354678,0
2005-08-30,5.266,5.3074,5.1527,5.1527,431725,0
2005-08-31,5.1586,5.2538,5.1348,5.2062,502744,0
2005-09-01,5.2062,5.2716,5.2001,5.2124,353166,0
2005-09-02,5.218,5.266,5.0989,5.1287,470635,0
2005-09-06,5.1527,5.3253,5.1527,5.2957,366763,0
2005-09-07,5.218,5.218,5.1647,5.2124,237965,0
2005-09-08,5.1884,5.2001,5.0989,5.1409,501612,0
2005-09-09,5.1586,5.2242,5.1409,5.1409,370163,0
2005-09-12,5.1111,5.23,5.0989,5.1409,400380,0
2005-09-13,5.1111,5.2062,5.0752,5.1111,430223,0
2005-09-14,5.1168,5.1704,4.9802,5.0099,674226,0
2005-09-15,5.0513,5.1466,5.0454,5.1409,831732,0
2005-09-16,5.1586,5.4743,5.1409,5.3909,4585490,0
2005-09-19,5.3494,5.3792,5.266,5.3373,1070455,0
2005-09-20,5.3253,5.3494,5.1466,5.1647,749391,0
2005-09-21,5.1348,5.1884,5.1111,5.1647,526159,0
2005-09-22,5.1647,5.23,5.123,5.1825,912566,0
2005-09-23,5.1647,5.1944,5.1348,5.1348,645521,0
2005-09-26,5.1466,5.2421,5.1466,5.1944,402268,0
2005-09-27,5.2001,5.2242,5.0752,5.1527,602835,0
2005-09-28,5.1647,5.2242,5.1287,5.1704,475923,0
2005-09-29,5.1884,5.2124,5.1348,5.1884,494057,0
2005-09-30,5.1765,5.2062,5.1466,5.1704,429844,0
2005-10-03,5.1944,5.2957,5.1647,5.218,299528,0
2005-10-04,5.2838,5.4563,5.1647,5.1647,476305,0
2005-10-05,5.1466,5.23,5.0574,5.0574,741840,0
2005-10-06,5.0811,5.2242,5.0811,5.2001,861573,0
2005-10-07,5.23,5.2957,5.1704,5.1944,324461,0
2005-10-10,5.2001,5.2124,5.1111,5.1944,351278,0
2005-10-11,5.2001,5.2124,5.1409,5.1466,506894,0
2005-10-12,5.1409,5.2124,5.1287,5.1409,748258,0
2005-10-13,5.123,5.23,5.0989,5.1884,628897,0
2005-10-14,5.218,5.2421,5.1647,5.2124,353542,0
2005-10-17,5.1884,5.2242,5.1466,5.2242,428705,0
2005-10-18,5.236,5.236,5.1348,5.1466,291976,0
2005-10-19,5.1409,5.3671,5.0989,5.3671,390185,0
2005-10-20,5.3494,5.3494,5.0989,5.23,727484,0
2005-10-21,5.236,5.3613,5.218,5.2242,357322,0
2005-10-24,5.23,5.3613,5.23,5.3016,302552,0
2005-10-25,5.2776,5.2776,5.1466,5.218,446466,0
2005-10-26,5.1884,5.218,5.0752,5.1527,466478,0
2005-10-27,5.1051,5.1051,4.9441,5.0037,661005,0
2005-10-28,4.962,4.9979,4.8427,4.9563,990756,0
2005-10-31,4.9321,5.0513,4.9321,5.0336,894435,0
2005-11-01,4.9802,5.0155,4.9142,4.95,1100287,0
2005-11-02,4.9384,5.1287,4.9384,5.1168,720308,0
2005-11-03,5.1348,5.1647,5.0574,5.1051,539001,0
2005-11-04,5.123,5.1647,5.0989,5.1466,576395,0
2005-11-07,5.1466,5.218,5.123,5.1704,406048,0
2005-11-08,5.1287,5.1944,5.0692,5.1765,715021,0
2005-11-09,5.1647,5.23,5.1466,5.1466,511433,0
2005-11-10,5.1348,5.3315,5.1287,5.3194,470259,0
2005-11-11,5.3074,5.3434,5.2421,5.2838,197168,0
2005-11-14,5.266,5.2896,5.2062,5.2421,401513,0
2005-11-15,5.23,5.3373,5.218,5.248,666297,0
2005-11-16,5.2421,5.2421,5.1765,5.2242,268180,0
2005-11-17,5.218,5.3016,5.2001,5.3016,255714,0
2005-11-18,5.3551,5.409,5.2896,5.3792,311239,0
2005-11-21,5.3613,5.4623,5.266,5.4327,369030,0
2005-11-22,5.3909,5.5458,5.3792,5.4623,540138,0
2005-11-23,5.4327,5.4804,5.3848,5.4387,178662,0
2005-11-25,5.4687,5.5041,5.4029,5.4687,100850,0
2005-11-28,5.4563,5.4563,5.3135,5.4327,491412,0
2005-11-29,5.4804,5.6708,5.4327,5.4623,841931,0
2005-11-30,5.4507,5.516,5.3434,5.3848,574513,0
2005-12-01,5.4029,5.5519,5.3968,5.4623,912944,0
2005-12-02,5.4687,5.4687,5.1586,5.3792,572621,0
2005-12-05,5.3909,5.4149,5.2001,5.3315,761480,0
2005-12-06,5.3613,5.4507,5.1765,5.3613,379228,0
2005-12-07,5.3194,5.3909,5.3074,5.3613,233431,0
2005-12-08,5.373,5.4507,5.3194,5.3848,315397,0
2005-12-09,5.373,5.4387,5.3373,5.4149,183950,0
2005-12-12,5.4446,5.4804,5.3016,5.3848,399998,0
2005-12-13,5.3792,5.4981,5.3613,5.4265,371676,0
2005-12-14,5.4265,5.534,5.4029,5.4623,267422,0
2005-12-15,5.4507,5.4623,5.3016,5.3194,373940,0
2005-12-16,5.3194,5.4265,5.3074,5.409,883859,0
2005-12-19,5.2598,5.3968,5.236,5.266,388294,0
2005-12-20,5.2598,5.4327,5.23,5.3373,590372,0
2005-12-21,5.3613,5.4862,5.3613,5.4029,330883,0
2005-12-22,5.3968,5.4563,5.3315,5.3551,462329,0
2005-12-23,5.3494,5.4265,5.2716,5.2896,259114,0
2005-12-27,5.2957,5.3792,5.1944,5.218,741840,0
2005-12-28,5.2421,5.3016,5.2124,5.2896,245893,0
2005-12-29,5.2838,5.3194,5.1765,5.1765,383760,0
2005-12-30,5.1647,5.236,5.1348,5.218,406804,0
2006-01-03,5.266,5.409,5.1409,5.373,665160,0
2006-01-04,5.373,5.5458,5.3551,5.4804,592260,0
2006-01-05,5.4862,5.5041,5.409,5.4149,310487,0
2006-01-06,5.4687,5.5101,5.3968,5.4862,225499,0
2006-01-09,5.5041,5.6052,5.4862,5.5936,205096,0
2006-01-10,5.5816,5.6291,5.5458,5.6291,348633,0
2006-01-11,5.6173,5.6888,5.5877,5.6708,548070,0
2006-01-12,5.6769,5.6769,5.5816,5.5877,260627,0
2006-01-13,5.5755,5.6235,5.5458,5.5637,455907,0
2006-01-17,5.5222,5.5694,5.4743,5.5637,348253,0
2006-01-18,5.5458,5.6113,5.4804,5.5637,314259,0
2006-01-19,5.5816,5.5992,5.5101,5.5936,378855,0
2006-01-20,5.5936,5.5992,5.4265,5.4387,244006,0
2006-01-23,5.4446,5.5222,5.4149,5.4687,170350,0
2006-01-24,5.4687,5.6113,5.4563,5.6052,302552,0
2006-01-25,5.5877,5.5992,5.4623,5.4922,345987,0
2006-01-26,5.5101,5.7005,5.5101,5.6949,281779,0
2006-01-27,5.6949,5.7128,5.6235,5.653,375832,0
2006-01-30,5.6409,5.7483,5.6409,5.6409,297635,0
2006-01-31,5.5936,5.7186,5.534,5.6888,517470,0
2006-02-01,5.6828,5.7541,5.6409,5.7366,298398,0
2006-02-02,5.7305,5.7305,5.516,5.6769,448351,0
2006-02-03,5.6409,5.7604,5.6235,5.6828,197168,0
2006-02-06,5.6649,5.6949,5.5877,5.6649,238340,0
2006-02-07,5.6409,5.6591,5.4687,5.4743,429844,0
2006-02-08,5.4687,5.5755,5.4687,5.5519,287068,0
2006-02-09,5.5458,5.6235,5.4623,5.4743,257980,0
2006-02-10,5.4563,5.6409,5.3671,5.6052,445705,0
2006-02-13,5.5992,5.6113,5.4208,5.4387,406425,0
2006-02-14,5.4387,5.5101,5.3909,5.4804,404151,0
2006-02-15,5.4687,5.5992,5.4265,5.5816,464215,0
2006-02-16,5.5992,5.6888,5.5222,5.6352,254584,0
2006-02-17,5.6471,5.6471,5.5458,5.5519,260248,0
2006-02-21,5.534,5.534,5.3016,5.3551,481591,0
2006-02-22,5.3494,5.4327,5.2838,5.4149,332771,0
2006-02-23,5.3848,5.4029,5.2242,5.2421,332011,0
2006-02-24,5.23,5.248,5.1168,5.1586,624362,0
2006-02-27,5.1586,5.266,5.1287,5.266,777344,0
2006-02-28,5.23,5.23,5.123,5.1287,924649,0
2006-03-01,5.1466,5.2598,5.123,5.2421,740328,0
2006-03-02,5.218,5.23,5.0872,5.123,1088581,0
2006-03-03,5.0811,5.2062,5.0692,5.123,386784,0
2006-03-06,5.1111,5.123,5.0336,5.1111,490274,0
2006-03-07,5.0692,5.123,5.0454,5.0989,1030037,0
2006-03-08,5.093,5.1704,5.0872,5.0872,1779805,0
2006-03-09,5.0872,5.1348,5.0574,5.093,639474,0
2006-03-10,5.0872,5.1527,5.0513,5.0989,600950,0
2006-03-13,5.1051,5.1704,5.1051,5.1704,680268,0
2006-03-14,5.1586,5.2242,5.1348,5.1944,557891,0
2006-03-15,5.1884,5.2538,5.1466,5.1944,525408,0
2006-03-16,5.1765,5.266,5.1348,5.23,517470,0
2006-03-17,5.2421,5.2776,5.1466,5.2242,1241557,0
2006-03-20,5.23,5.23,5.1647,5.1884,420399,0
2006-03-21,5.1884,5.248,5.1466,5.1825,656849,0
2006-03-22,5.1765,5.236,5.1704,5.218,364119,0
2006-03-23,5.2124,5.2124,5.1111,5.1409,410205,0
2006-03-24,5.1466,5.2538,5.1466,5.2421,341835,0
2006-03-27,5.2421,5.2421,5.1287,5.1825,230404,0
2006-03-28,5.1884,5.2838,5.1466,5.2001,416248,0
2006-03-29,5.3373,5.3373,5.0692,5.248,225117,0
2006-03-30,5.266,5.3551,5.218,5.3194,700289,0
2006-03-31,5.3074,5.3792,5.266,5.3613,600572,0
2006-04-03,5.373,5.373,5.2838,5.3613,835131,0
2006-04-04,5.3968,5.4563,5.3613,5.3909,536357,0
2006-04-05,5.3848,5.4446,5.3494,5.4327,424177,0
2006-04-06,5.409,5.4446,5.373,5.4327,308599,0
2006-04-07,5.4327,5.4981,5.3494,5.4208,659492,0
2006-04-10,5.4265,5.4623,5.373,5.4387,543158,0
2006-04-11,5.4387,5.4387,5.3671,5.409,489526,0
2006-04-12,5.3253,5.5397,5.3253,5.4446,351656,0
2006-04-13,5.4208,5.4623,5.3792,5.4265,322194,0
2006-04-17,5.4265,5.4507,5.3434,5.4265,563553,0
2006-04-18,5.4265,5.5755,5.4265,5.5694,727109,0
2006-04-19,5.5755,5.5992,5.5222,5.5694,441553,0
2006-04-20,5.5694,5.5877,5.5222,5.5637,459302,0
2006-04-21,5.5877,5.6235,5.5519,5.5877,582063,0
2006-04-24,5.5637,5.5637,5.4687,5.5041,633434,0
2006-04-25,5.5041,5.5397,5.4387,5.5101,311615,0
2006-04-26,5.5041,5.516,5.3968,5.4149,546936,0
2006-04-27,5.3613,5.4507,5.2896,5.3551,818894,0
2006-04-28,5.218,5.3909,5.218,5.3613,659118,0
2006-05-01,5.3671,5.373,5.1944,5.2421,1278953,0
2006-05-02,5.2421,5.2421,5.1466,5.1884,1348829,0
2006-05-03,5.1647,5.2124,5.1348,5.1765,404913,0
2006-05-04,5.1704,5.2957,5.123,5.2957,977154,0
2006-05-05,5.2957,5.3613,5.266,5.3074,639474,0
2006-05-08,5.2776,5.3551,5.266,5.3194,634566,0
2006-05-09,5.3135,5.3253,5.2957,5.3074,403404,0
2006-05-10,5.3016,5.3494,5.2838,5.3135,1374138,0
2006-05-11,5.3074,5.3135,5.2421,5.2421,732771,0
2006-05-12,5.1111,5.2421,5.1111,5.1527,451749,0
2006-05-15,5.1348,5.1884,5.0692,5.1765,491786,0
2006-05-16,5.1647,5.1944,5.123,5.1466,668940,0
2006-05-17,5.1111,5.1527,5.0396,5.0513,672715,0
2006-05-18,5.0692,5.1287,5.0336,5.0692,268935,0
2006-05-19,5.0574,5.1704,5.0213,5.0989,506519,0
2006-05-22,5.0634,5.123,5.0336,5.0513,678382,0
2006-05-23,5.0989,5.2421,5.0155,5.0213,515964,0
2006-05-24,5.0155,5.1111,4.9679,5.0752,803786,0
2006-05-25,5.123,5.1348,5.0277,5.123,299154,0
2006-05-26,5.1466,5.1466,5.0752,5.0989,376586,0
2006-05-30,5.0989,5.1168,5.0336,5.0634,479323,0
2006-05-31,5.0811,5.2242,5.0513,5.218,894057,0
2006-06-01,5.236,5.266,5.1647,5.2598,463836,0
2006-06-02,5.2957,5.3494,5.2062,5.236,261759,0
2006-06-05,5.218,5.2242,5.1051,5.1168,627388,0
2006-06-06,5.1287,5.1704,5.0872,5.1466,547316,0
2006-06-07,5.1704,5.2598,5.1111,5.123,438530,0
2006-06-08,5.0989,5.23,5.0336,5.1944,611525,0
2006-06-09,5.23,5.2421,5.1051,5.1348,485367,0
2006-06-12,5.1466,5.1704,5.0692,5.0989,478193,0
2006-06-13,5.0872,5.2242,5.0811,5.1765,820403,0
2006-06-14,5.1884,5.23,5.123,5.2062,760349,0
2006-06-15,5.2421,5.2776,5.1647,5.2598,524272,0
2006-06-16,5.2538,5.2716,5.1168,5.1586,1748839,0
2006-06-19,5.1704,5.1704,5.0811,5.093,664408,0
2006-06-20,5.0811,5.1825,5.0634,5.1168,410205,0
2006-06-21,5.1168,5.1765,5.1051,5.1409,955250,0
2006-06-22,5.123,5.1647,5.0989,5.1527,627769,0
2006-06-23,5.1287,5.2062,5.0989,5.1704,368651,0
2006-06-26,5.2001,5.2538,5.1527,5.2538,411714,0
2006-06-27,5.266,5.2896,5.1647,5.2001,460440,0
2006-06-28,5.2124,5.236,5.1409,5.1704,505767,0
2006-06-29,5.2124,5.266,5.1704,5.266,623236,0
2006-06-30,5.2838,5.2896,5.1944,5.2001,615300,0
2006-07-03,5.1884,5.2896,5.1765,5.2896,262892,0
2006-07-05,5.2896,5.2896,5.1527,5.1647,561290,0
2006-07-06,5.1765,5.218,5.1466,5.1765,771678,0
2006-07-07,5.1466,5.236,5.1348,5.1466,413227,0
2006-07-10,5.1466,5.2421,5.1466,5.1647,285555,0
2006-07-11,5.1466,5.266,5.1287,5.266,326350,0
2006-07-12,5.2421,5.2421,5.1168,5.123,498968,0
2006-07-13,5.0989,5.1765,5.0692,5.0989,596793,0
2006-07-14,5.0989,5.1409,5.0692,5.0989,409824,0
2006-07-17,5.0989,5.1704,5.0574,5.0811,259871,0
2006-07-18,5.1111,5.1765,5.0277,5.123,358079,0
2006-07-19,5.1168,5.3315,5.0989,5.2896,345607,0
2006-07-20,5.3135,5.3315,5.093,5.1168,676113,0
2006-07-21,5.0989,5.123,5.0213,5.0989,456281,0
2006-07-24,5.1348,5.3315,5.123,5.3315,444198,0
2006-07-25,5.3373,5.3613,5.2062,5.2716,484989,0
2006-07-26,5.2716,5.6949,5.1884,5.6471,1423615,0
2006-07-27,5.6769,5.7722,5.4265,5.4387,1300482,0
2006-07-28,5.4687,5.653,5.4687,5.6235,776209,0
2006-07-31,5.5816,5.6235,5.534,5.5936,764499,0
2006-08-01,5.5637,5.6113,5.5519,5.5877,541647,0
2006-08-02,5.6113,5.6113,5.534,5.5816,531067,0
2006-08-03,5.5578,5.7483,5.5519,5.7423,612657,0
2006-08-04,5.7961,5.808,5.5578,5.6052,644007,0
2006-08-07,5.5992,5.7423,5.5637,5.6949,1005483,0
2006-08-08,5.7066,5.7541,5.5755,5.5992,549958,0
2006-08-09,5.6173,5.6828,5.5578,5.5816,630035,0
2006-08-10,5.5578,5.7066,5.5222,5.6949,506894,0
2006-08-11,5.6769,5.6949,5.6113,5.6409,368651,0
2006-08-14,5.6769,5.7839,5.6352,5.6352,336917,0
2006-08-15,5.7066,5.7423,5.6949,5.7245,541647,0
2006-08-16,5.7423,5.8437,5.7423,5.8141,682914,0
2006-08-17,5.7722,5.8257,5.7541,5.8198,410205,0
2006-08-18,5.8257,5.8257,5.7066,5.808,301796,0
2006-08-21,5.7722,5.7783,5.6708,5.7128,315397,0
2006-08-22,5.6769,5.7305,5.6591,5.6888,247409,0
2006-08-23,5.6949,5.7366,5.5278,5.5397,736556,0
2006-08-24,5.5519,5.5816,5.4563,5.5578,648917,0
2006-08-25,5.534,5.5877,5.4804,5.534,285174,0
2006-08-28,5.516,5.5519,5.4743,5.5397,381117,0
2006-08-29,5.5578,5.6173,5.4743,5.5992,420020,0
2006-08-30,5.6235,5.7128,5.6235,5.6471,510677,0
2006-08-31,5.6649,5.6828,5.6113,5.6235,278757,0
2006-09-01,5.6409,5.7005,5.6291,5.6291,203970,0
2006-09-05,5.6409,5.6708,5.5755,5.6173,281404,0
2006-09-06,5.5755,5.5755,5.516,5.5222,408313,0
2006-09-07,5.5041,5.5637,5.4327,5.4623,299907,0
2006-09-08,5.4804,5.4981,5.4327,5.4563,207366,0
2006-09-11,5.4387,5.5222,5.409,5.4687,214540,0
2006-09-12,5.4804,5.6235,5.4623,5.5816,636072,0
2006-09-13,5.5992,5.6113,5.5578,5.5816,278757,0
2006-09-14,5.5816,5.5936,5.5222,5.5458,575638,0
2006-09-15,5.5458,5.5755,5.534,5.5519,1088581,0
2006-09-18,5.534,5.5694,5.4687,5.5041,735796,0
2006-09-19,5.4981,5.5458,5.4029,5.4981,410956,0
2006-09-20,5.5222,5.6235,5.5222,5.5519,1278194,0
2006-09-21,5.5755,5.6113,5.4687,5.5222,512563,0
2006-09-22,5.5041,5.5222,5.409,5.4981,359962,0
2006-09-25,5.4981,5.5992,5.4743,5.5578,450237,0
2006-09-26,5.5578,5.653,5.534,5.6471,511803,0
2006-09-27,5.6409,5.7066,5.6235,5.6591,284798,0
2006-09-28,5.6591,5.7423,5.5992,5.6649,316525,0
2006-09-29,5.6708,5.6949,5.5755,5.5877,254961,0
2006-10-02,5.5755,5.6649,5.516,5.5519,326350,0
2006-10-03,5.5458,5.5936,5.4327,5.5637,622099,0
2006-10-04,5.5519,5.7423,5.5458,5.7423,679893,0
2006-10-05,5.7186,5.79,5.6949,5.79,328237,0
2006-10-06,5.7722,5.7961,5.6949,5.79,424555,0
2006-10-09,5.7661,5.8017,5.7186,5.7783,276491,0
2006-10-10,5.7961,5.8319,5.7483,5.8141,317660,0
2006-10-11,5.79,5.8017,5.6828,5.7483,309352,0
2006-10-12,5.7839,5.8376,5.7366,5.8376,239851,0
2006-10-13,5.8437,5.8854,5.7783,5.8676,283667,0
2006-10-16,5.8498,5.9389,5.8319,5.933,336167,0
2006-10-17,5.8914,5.9389,5.8736,5.9088,227010,0
2006-10-18,5.933,5.9628,5.9035,5.9152,400756,0
2006-10-19,5.9035,5.9568,5.8854,5.927,302930,0
2006-10-20,5.9448,5.9568,5.8914,5.9088,211521,0
2006-10-23,5.9088,5.9568,5.8437,5.8854,295372,0
2006-10-24,5.8615,5.8615,5.7186,5.7661,430600,0
2006-10-25,5.7005,5.7423,5.5458,5.6409,647028,0
2006-10-26,5.6591,5.6949,5.5936,5.6769,404534,0
2006-10-27,5.6591,5.7305,5.6409,5.7066,370163,0
2006-10-30,5.6769,5.7839,5.653,5.7661,257226,0
2006-10-31,5.7722,5.8141,5.6708,5.7305,253821,0
2006-11-01,5.7483,5.7541,5.5278,5.5694,592640,0
2006-11-02,5.534,5.6471,5.5278,5.6291,345235,0
2006-11-03,5.6591,5.6828,5.5936,5.6471,264026,0
2006-11-06,5.6649,5.7005,5.6291,5.6708,230404,0
2006-11-07,5.6649,5.8141,5.6591,5.8017,502363,0
2006-11-08,5.7541,5.8854,5.7186,5.8376,292351,0
2006-11-09,5.8437,5.8437,5.7245,5.7839,305198,0
2006-11-10,5.7839,5.8198,5.7483,5.7839,209629,0
2006-11-13,5.7839,5.8437,5.7604,5.8198,213784,0
2006-11-14,5.7604,5.9213,5.7128,5.9152,440798,0
2006-11-15,5.9152,5.9983,5.8437,5.9568,385648,0
2006-11-16,6.0101,6.0101,5.8914,5.9688,291596,0
2006-11-17,5.9806,5.9806,5.9213,5.9806,282909,0
2006-11-20,5.9035,5.9806,5.8498,5.9568,233431,0
2006-11-21,5.9688,5.9746,5.8437,5.8972,248538,0
2006-11-22,5.9088,5.9568,5.7783,5.8198,368273,0
2006-11-24,5.7783,5.8615,5.7604,5.8437,62699,0
2006-11-27,5.7604,5.8257,5.6471,5.7245,617192,0
2006-11-28,5.6949,5.7783,5.6769,5.7604,449108,0
2006-11-29,5.79,5.8676,5.7661,5.8554,218702,0
2006-11-30,5.8376,5.8498,5.79,5.8017,273844,0
2006-12-01,5.7839,5.8141,5.6052,5.7483,566197,0
2006-12-04,5.7305,5.9088,5.7305,5.8914,321062,0
2006-12-05,5.9088,5.9983,5.8437,5.9746,450995,0
2006-12-06,5.951,6.0041,5.9152,5.9213,229652,0
2006-12-07,5.9152,5.927,5.8257,5.8376,206236,0
2006-12-08,5.8141,5.8319,5.7366,5.8141,339570,0
2006-12-11,5.7961,5.8198,5.7423,5.7783,166198,0
2006-12-12,5.79,5.8198,5.7245,5.7604,226633,0
2006-12-13,5.7961,5.8792,5.7783,5.8141,265915,0
2006-12-14,5.8319,5.9688,5.8319,5.9088,242494,0
2006-12-15,5.9088,5.933,5.8615,5.9035,581686,0
2006-12-18,5.9088,5.9152,5.7366,5.7839,287826,0
2006-12-19,5.7541,5.8319,5.6828,5.8141,258739,0
2006-12-20,5.8257,5.8554,5.79,5.8437,153354,0
2006-12-21,5.8615,5.933,5.8141,5.8498,213035,0
2006-12-22,5.8615,5.8615,5.7783,5.8257,128047,0
2006-12-26,5.8141,5.933,5.7722,5.9213,167707,0
2006-12-27,5.951,6.0767,5.951,6.0223,262892,0
2006-12-28,6.0041,6.0461,5.9568,5.9628,220592,0
2006-12-29,5.951,5.9746,5.8437,5.8554,281019,0
2007-01-03,5.8792,5.9926,5.8319,5.933,364873,0
2007-01-04,5.9213,6.0223,5.8141,5.951,290843,0
2007-01-05,5.8792,5.8854,5.7423,5.7423,300285,0
2007-01-08,5.7186,5.7604,5.5816,5.7483,426822,0
2007-01-09,5.7541,5.7541,5.6173,5.7066,233431,0
2007-01-10,5.653,5.7066,5.6173,5.6828,251561,0
2007-01-11,5.7005,5.79,5.653,5.7366,259114,0
2007-01-12,5.7245,5.7604,5.6828,5.7245,169973,0
2007-01-16,5.7245,5.7961,5.6708,5.7186,300285,0
2007-01-17,5.7186,5.7186,5.6409,5.6471,737684,0
2007-01-18,5.6052,5.653,5.5519,5.6113,514451,0
2007-01-19,5.5877,5.6113,5.4981,5.5816,208877,0
2007-01-22,5.5637,5.5755,5.4563,5.5519,280268,0
2007-01-23,5.5397,5.6409,5.4743,5.5992,349769,0
2007-01-24,5.5877,5.6708,5.5755,5.6352,351278,0
2007-01-25,5.5936,5.6173,5.5222,5.5694,563553,0
2007-01-26,5.5816,5.653,5.534,5.6471,2438543,0
2007-01-29,5.6235,5.7186,5.5877,5.6949,709353,0
2007-01-30,5.7186,5.7366,5.6471,5.7366,1478383,0
2007-01-31,5.7128,5.7961,5.653,5.7783,587727,0
2007-02-01,5.79,5.8376,5.7423,5.79,305574,0
2007-02-02,5.8141,5.8376,5.7604,5.7961,244384,0
2007-02-05,5.7783,5.8376,5.7305,5.7722,486499,0
2007-02-06,5.7839,5.8319,5.7661,5.8017,257980,0
2007-02-07,5.8257,5.8736,5.7661,5.8676,427956,0
2007-02-08,5.7783,5.9389,5.7366,5.933,639099,0
2007-02-09,5.9389,5.9688,5.8141,5.8972,481971,0
2007-02-12,5.8914,5.9389,5.8554,5.9035,520622,0
2007-02-13,5.927,5.9746,5.8914,5.9568,361472,0
2007-02-14,5.9568,5.9983,5.927,5.9568,483360,0
2007-02-15,5.9448,5.9688,5.9088,5.9389,448727,0
2007-02-16,5.933,6.0646,5.9213,6.0526,540513,0
2007-02-20,6.0223,6.106,5.9568,6.1003,480454,0
2007-02-21,6.0702,6.1475,6.0526,6.1475,823426,0
2007-02-22,6.1418,6.1832,6.0824,6.1768,571486,0
2007-02-23,6.1532,6.2546,6.106,6.2368,660248,0
2007-02-26,6.2368,6.2368,6.1296,6.1832,606615,0
2007-02-27,5.9448,6.1174,5.7005,6.0165,1604167,0
2007-02-28,6.0041,6.1117,5.933,6.0881,1044766,0
2007-03-01,5.9861,6.1952,5.9628,6.1595,746744,0
2007-03-02,6.1174,6.1768,6.0646,6.0881,936741,0
2007-03-05,6.0223,6.136,5.9861,6.0583,980933,0
2007-03-06,6.1003,6.1832,6.0824,6.106,790938,0
2007-03-07,6.0881,6.106,5.9806,6.0397,794720,0
2007-03-08,6.0824,6.1475,6.0767,6.106,789430,0
2007-03-09,6.1238,6.1418,6.0526,6.0702,516721,0
2007-03-12,6.0702,6.1296,6.0526,6.1174,481591,0
2007-03-13,6.0767,6.1003,6.0223,6.0397,733529,0
2007-03-14,6.0287,6.0938,5.9213,6.0461,833622,0
2007-03-15,6.0461,6.0702,6.0223,6.0397,658359,0
2007-03-16,6.0397,6.0526,5.951,5.9746,1256288,0
2007-03-19,6.0165,6.0881,5.9688,6.0767,665916,0
2007-03-20,6.0583,6.1003,6.0101,6.0938,474794,0
2007-03-21,6.0938,6.1475,6.0526,6.136,733529,0
2007-03-22,6.1532,6.1532,6.0583,6.106,1152417,0
2007-03-23,6.106,6.106,6.0461,6.0824,639853,0
2007-03-26,6.0767,6.1003,6.0041,6.1003,390939,0
2007-03-27,6.0881,6.136,6.0526,6.1117,933720,0
2007-03-28,6.1003,6.1296,6.0526,6.1003,1263466,0
2007-03-29,6.1418,6.1418,5.9806,6.1003,543158,0
2007-03-30,6.0938,6.1296,6.0101,6.0938,547316,0
2007-04-02,6.1174,6.136,6.0526,6.1003,477434,0
2007-04-03,6.1238,6.1768,6.0824,6.1475,516721,0
2007-04-04,6.1296,6.1475,6.0767,6.1117,968839,0
2007-04-05,6.136,6.136,6.0824,6.1117,391317,0
2007-04-09,6.106,6.1238,6.0646,6.1003,263270,0
2007-04-10,6.0881,6.1238,6.0881,6.1117,262514,0
2007-04-11,6.1117,6.1117,5.9983,6.0223,1234378,0
2007-04-12,6.0165,6.1418,5.9861,6.1418,304816,0
2007-04-13,6.1418,6.1718,6.0646,6.1653,310863,0
2007-04-16,6.1889,6.2546,6.1889,6.2546,318417,0
2007-04-17,6.2489,6.2489,6.1418,6.1768,302552,0
2007-04-18,6.1532,6.1832,6.0824,6.106,335035,0
2007-04-19,6.0461,6.1532,6.0223,6.0767,409069,0
2007-04-20,6.1238,6.2011,6.0702,6.1418,528051,0
2007-04-23,6.1238,6.1475,6.1003,6.1238,313129,0
2007-04-24,6.0824,6.1889,6.0397,6.0526,674984,0
2007-04-25,6.1296,6.4097,6.1296,6.2845,1143729,0
2007-04-26,6.2604,6.3083,6.1832,6.2668,539756,0
2007-04-27,6.2434,6.3032,6.2245,6.2245,615300,0
2007-04-30,6.2434,6.2668,6.1003,6.106,824939,0
2007-05-01,6.0881,6.1296,6.0397,6.1174,817383,0
2007-05-02,6.1003,6.1889,6.0881,6.1532,557508,0
2007-05-03,6.1532,6.1832,6.1174,6.1238,511433,0
2007-05-04,6.1475,6.1475,6.0881,6.136,444573,0
2007-05-07,6.136,6.1832,6.0881,6.1174,718041,0
2007-05-08,6.0824,6.1532,6.0526,6.136,500854,0
2007-05-09,6.1117,6.1718,6.0767,6.136,300661,0
2007-05-10,6.1003,6.1532,6.0702,6.1475,842311,0
2007-05-11,6.1718,6.207,6.1475,6.2011,322567,0
2007-05-14,6.1889,6.2011,6.1296,6.1595,641744,0
2007-05-15,6.1532,6.2011,6.0646,6.0702,526159,0
2007-05-16,6.0938,6.1768,6.0702,6.1768,387539,0
2007-05-17,6.1475,6.207,6.1174,6.1768,594148,0
2007-05-18,6.1768,6.2188,6.0881,6.1952,491412,0
2007-05-21,6.1768,6.2969,6.1475,6.2725,355433,0
2007-05-22,6.2604,6.291,6.2011,6.2725,373188,0
2007-05-23,6.2668,6.3261,6.1718,6.2311,355059,0
2007-05-24,6.2127,6.2368,6.1003,6.1532,604347,0
2007-05-25,6.1832,6.2127,6.136,6.2011,413227,0
2007-05-29,6.207,6.2245,6.1003,6.1117,594899,0
2007-05-30,6.0767,6.1238,6.0397,6.1238,948450,0
2007-05-31,6.136,6.1595,6.0824,6.1117,873660,0
2007-06-01,6.1238,6.1952,6.1003,6.1718,1141461,0
2007-06-04,6.1475,6.1768,6.106,6.1595,207746,0
2007-06-05,6.1296,6.136,6.0165,6.1296,473659,0
2007-06-06,6.0938,6.1174,6.0397,6.0702,403404,0
2007-06-07,6.0526,6.1003,6.0223,6.0223,568844,0
2007-06-08,6.0223,6.1238,5.9861,6.1174,398494,0
2007-06-11,6.1003,6.1418,6.0646,6.106,463456,0
2007-06-12,6.0881,6.106,6.0223,6.0343,660627,0
2007-06-13,6.0526,6.106,5.9926,6.0938,512563,0
2007-06-14,6.1117,6.136,6.0583,6.0824,331257,0
2007-06-15,6.1768,6.207,6.106,6.1238,850243,0
2007-06-18,6.1475,6.1475,6.0583,6.106,383760,0
2007-06-19,6.0767,6.106,6.0397,6.0938,501231,0
2007-06-20,6.1117,6.1117,6.0343,6.0461,403404,0
2007-06-21,6.0223,6.0767,5.9861,6.0702,523517,0
2007-06-22,6.0397,6.0526,5.9806,6.0397,1226451,0
2007-06-25,5.9746,6.0041,5.8141,5.8437,1552797,0
2007-06-26,5.8676,5.9213,5.8376,5.8914,945050,0
2007-06-27,5.8554,5.9746,5.8319,5.9568,686687,0
2007-06-28,5.9746,6.0767,5.9746,6.0287,417001,0
2007-06-29,6.0526,6.0824,5.9926,6.0287,713511,0
2007-07-02,6.0702,6.1532,6.0646,6.1238,329747,0
2007-07-03,6.1475,6.1952,6.0938,6.1889,320303,0
2007-07-05,6.1832,6.1889,6.1174,6.1718,373940,0
2007-07-06,6.1475,6.1952,6.1003,6.1889,229277,0
2007-07-09,6.1768,6.1768,6.1003,6.1718,456281,0
2007-07-10,6.1238,6.1595,6.0767,6.0767,611902,0
2007-07-11,6.0646,6.1718,6.0461,6.1418,317660,0
2007-07-12,6.1768,6.2604,6.1532,6.2368,794720,0
2007-07-13,6.2368,6.2434,6.1475,6.2188,362231,0
2007-07-16,6.2011,6.2127,6.1418,6.1718,308214,0
2007-07-17,6.1952,6.2434,6.1718,6.207,601707,0
2007-07-18,6.1718,6.1718,6.106,6.1653,467992,0
2007-07-19,6.1889,6.2311,6.1532,6.2188,435132,0
2007-07-20,6.207,6.2311,6.1117,6.1768,727109,0
2007-07-23,6.1653,6.2546,6.1653,6.2011,391317,0
2007-07-24,6.1532,6.1718,6.106,6.1532,829841,0
2007-07-25,6.1595,6.3381,6.1595,6.2725,705954,0
2007-07-26,6.136,6.4631,6.136,6.4453,1223806,0
2007-07-27,6.4097,6.4938,6.2845,6.3145,984707,0
2007-07-30,6.3032,6.3676,6.2188,6.3261,1194341,0
2007-07-31,6.3381,6.3861,6.2845,6.3032,807560,0
2007-08-01,6.2789,6.4389,6.2789,6.427,805673,0
2007-08-02,6.427,6.6055,6.4216,6.5889,672715,0
2007-08-03,6.5889,6.612,6.3145,6.3145,795853,0
2007-08-06,6.3505,6.6896,6.2434,6.6724,871395,0
2007-08-07,6.6361,7.1726,6.6241,6.9754,2053652,0
2007-08-08,7.0233,7.4099,6.9574,7.3389,1749212,0
2007-08-09,7.1906,7.7677,7.1663,7.6606,1942224,0
2007-08-10,7.5477,7.5477,6.7247,6.7847,2763003,0
2007-08-13,6.8805,6.8861,6.6598,6.8627,1013042,0
2007-08-14,6.851,6.851,6.6724,6.7431,773943,0
2007-08-15,6.7312,6.892,6.7128,6.7431,486123,0
2007-08-16,6.7312,6.9997,6.6724,6.8627,1138064,0
2007-08-17,7.1364,7.1364,6.8627,6.8805,1492363,0
2007-08-20,6.8861,6.9819,6.7676,6.8447,1070072,0
2007-08-21,6.8025,7.0297,6.8025,6.892,517470,0
2007-08-22,6.9276,7.1004,6.8861,7.0825,537115,0
2007-08-23,7.0949,7.1178,6.8861,6.9155,329747,0
2007-08-24,6.8861,6.9819,6.8147,6.934,396225,0
2007-08-27,6.9097,6.934,6.8206,6.839,326350,0
2007-08-28,6.8025,6.8082,6.696,6.696,413977,0
2007-08-29,6.737,6.9997,6.6724,6.9754,641744,0
2007-08-30,6.8983,7.0169,6.8568,6.9097,490654,0
2007-08-31,6.9876,7.0654,6.934,7.0297,306329,0
2007-09-04,7.0055,7.1968,6.9391,7.1483,339948,0
2007-09-05,7.0825,7.0825,6.9513,6.9633,810961,0
2007-09-06,6.9754,7.0297,6.8861,7.0233,353925,0
2007-09-07,6.9219,6.9574,6.7724,6.7847,441928,0
2007-09-10,6.8082,6.9097,6.6003,6.7312,350899,0
2007-09-11,6.7969,6.892,6.7431,6.8627,300285,0
2007-09-12,6.851,6.8861,6.7431,6.7613,389805,0
2007-09-13,6.7913,6.8447,6.696,6.7247,568087,0
2007-09-14,6.6541,6.8025,6.6241,6.779,278002,0
2007-09-17,6.7489,6.7676,6.6418,6.6724,1303880,0
2007-09-18,6.7018,6.8683,6.6481,6.851,815114,0
2007-09-19,6.9032,7.1241,6.892,7.1064,801140,0
2007-09-20,7.0891,7.1906,6.9876,7.0654,463078,0
2007-09-21,7.1298,7.1663,6.9939,7.0591,1039854,0
2007-09-24,7.0055,7.2319,6.9997,7.0355,370920,0
2007-09-25,7.0169,7.0825,6.934,6.9997,285555,0
2007-09-26,7.0169,7.2019,7.0169,7.1419,196790,0
2007-09-27,7.1848,7.214,7.1419,7.2078,173372,0
2007-09-28,7.1782,7.2913,7.0411,7.0654,517852,0
2007-10-01,7.0469,7.1541,7.0233,7.0469,614545,0
2007-10-02,7.0891,7.3811,7.0526,7.3626,409069,0
2007-10-03,7.3027,7.3756,7.1483,7.1663,327860,0
2007-10-04,7.214,7.3327,7.1064,7.3268,402268,0
2007-10-05,7.4341,7.5955,7.3207,7.5661,473659,0
2007-10-08,7.5234,7.5776,7.4693,7.4993,354300,0
2007-10-09,7.5177,7.572,7.4399,7.572,336546,0
2007-10-10,7.5412,7.612,7.3876,7.6007,446843,0
2007-10-11,7.6186,7.6478,7.3568,7.4399,575262,0
2007-10-12,7.4341,7.6242,7.4225,7.5833,302174,0
2007-10-15,7.5599,7.5661,7.2436,7.2791,531447,0
2007-10-16,7.3084,7.4277,7.2554,7.3449,612279,0
2007-10-17,7.4225,7.4463,7.2197,7.3389,495565,0
2007-10-18,7.3207,7.3932,7.2491,7.3268,495565,0
2007-10-19,7.3149,7.4041,7.1541,7.1663,531823,0
2007-10-22,7.1483,7.3449,7.0704,7.3084,436266,0
2007-10-23,7.3756,7.3876,7.1726,7.3811,352414,0
2007-10-24,7.5355,7.6786,7.4041,7.6062,802648,0
2007-10-25,7.6478,7.8987,7.612,7.8871,602460,0
2007-10-26,7.8634,8.1784,7.8571,8.0844,742972,0
2007-10-29,8.125,8.1784,7.8634,7.8987,518984,0
2007-10-30,7.8987,8.0599,7.8987,7.947,427198,0
2007-10-31,7.9227,8.042,7.7199,8.042,762613,0
2007-11-01,7.9048,7.9821,7.702,7.7264,589995,0
2007-11-02,7.9112,7.9112,7.6661,7.7964,628897,0
2007-11-05,7.7565,7.8392,7.6186,7.7447,780972,0
2007-11-06,7.8505,8.1728,7.732,8.1664,858361,0
2007-11-07,8.1071,8.125,7.8272,7.8451,676113,0
2007-11-08,7.8987,8.0051,7.7964,7.9406,802648,0
2007-11-09,7.8392,7.8812,7.702,7.7264,611525,0
2007-11-12,7.702,7.8028,7.5955,7.6727,640607,0
2007-11-13,7.8207,7.8207,7.4993,7.7447,738062,0
2007-11-14,7.7447,7.7565,7.6007,7.6727,537115,0
2007-11-15,7.63,7.63,7.3756,7.4099,792073,0
2007-11-16,7.4165,7.452,7.1848,7.3876,849110,0
2007-11-19,7.3207,7.3876,7.1241,7.1419,697266,0
2007-11-20,7.1119,7.4099,7.1119,7.3027,535225,0
2007-11-21,7.2847,7.4099,7.2376,7.2554,519363,0
2007-11-23,7.3027,7.4934,7.3027,7.452,156000,0
2007-11-26,7.4341,7.5049,7.2436,7.2554,505767,0
2007-11-27,7.2791,7.6962,7.2791,7.63,652316,0
2007-11-28,7.63,7.8084,7.6242,7.6842,874036,0
2007-11-29,7.6242,7.7498,7.5776,7.612,454016,0
2007-11-30,7.7447,7.8392,7.6842,7.792,647028,0
2007-12-03,7.7677,7.8691,7.6606,7.6727,358452,0
2007-12-04,7.554,7.7619,7.5412,7.7199,474794,0
2007-12-05,7.8326,7.8933,7.7447,7.7858,354757,0
2007-12-06,7.8144,7.9584,7.7565,7.9406,439285,0
2007-12-07,7.9821,7.9821,7.8272,7.9227,284423,0
2007-12-10,7.9286,7.9821,7.8634,7.9348,413977,0
2007-12-11,7.9821,8.072,7.572,7.572,790188,0
2007-12-12,7.732,7.9227,7.6786,7.7799,658296,0
2007-12-13,7.7619,7.8871,7.6661,7.8451,615980,0
2007-12-14,7.7447,7.9406,7.702,7.8691,375199,0
2007-12-17,7.8326,7.9642,7.7858,7.8084,485493,0
2007-12-18,7.8933,7.9406,7.8144,7.9286,543158,0
2007-12-19,7.8987,7.9227,7.8084,7.8691,500854,0
2007-12-20,7.8634,7.9406,7.8084,7.9406,643381,0
2007-12-21,8.1378,8.3628,8.0662,8.0662,1320248,0
2007-12-24,8.0784,8.1907,7.9994,8.1664,153982,0
2007-12-26,8.16,8.22,8.0294,8.1545,307211,0
2007-12-27,8.1784,8.1784,8.0176,8.0236,321313,0
2007-12-28,8.0957,8.1784,7.8871,7.9406,287826,0
2007-12-31,7.8691,7.9406,7.6242,7.6242,485493,0
2008-01-02,7.63,7.7264,7.4277,7.4993,649926,0
2008-01-03,7.5661,7.8933,7.5661,7.8084,815126,0
2008-01-04,7.7264,7.774,7.5599,7.5599,505388,0
2008-01-07,7.6242,7.7447,7.5355,7.6962,597885,0
2008-01-08,7.7264,7.7447,7.4341,7.4399,773442,0
2008-01-09,7.4041,7.6786,7.3084,7.63,530062,0
2008-01-10,7.5049,7.6242,7.4463,7.5112,688956,0
2008-01-11,7.4635,7.6661,7.3932,7.4099,418763,0
2008-01-14,7.3876,7.4099,7.2376,7.3084,534348,0
2008-01-15,7.2019,7.3027,7.1663,7.214,614442,0
2008-01-16,7.1541,7.297,7.0591,7.1906,680900,0
2008-01-17,7.2078,7.2847,7.0891,7.1064,647615,0
2008-01-18,7.011,7.1483,6.8627,6.9754,741591,0
2008-01-22,6.7489,6.9513,6.5461,6.7189,932457,0
2008-01-23,6.3555,6.892,6.3555,6.8206,1589435,0
2008-01-24,6.8147,6.8747,6.3439,6.5826,1259687,0
2008-01-25,6.6418,6.8683,6.5289,6.6175,1629975,0
2008-01-28,6.6055,7.1782,6.6055,7.1483,1310682,0
2008-01-29,7.1968,7.267,6.9698,7.011,1000953,0
2008-01-30,7.011,7.2735,6.8983,6.9876,854897,0
2008-01-31,6.8206,7.1483,6.7555,7.0233,894180,0
2008-02-01,7.0654,7.3983,7.0654,7.3932,1025630,0
2008-02-04,7.3626,7.3626,7.2019,7.2255,916846,0
2008-02-05,7.2197,7.3149,7.1241,7.2197,751632,0
2008-02-06,7.2735,7.3327,7.1848,7.214,1152294,0
2008-02-07,7.2019,7.3756,7.2019,7.2913,904007,0
2008-02-08,7.2913,7.4225,7.2376,7.3207,701293,0
2008-02-11,7.3084,7.4041,7.1782,7.3207,572196,0
2008-02-12,7.3327,7.5412,7.267,7.4165,695251,0
2008-02-13,7.5477,7.6905,7.4875,7.5897,826946,0
2008-02-14,7.6606,7.6786,7.5234,7.5477,597647,0
2008-02-15,7.4875,7.4993,7.3207,7.4099,462576,0
2008-02-19,7.5112,7.5661,7.3084,7.3568,424302,0
2008-02-20,7.4399,7.4758,7.3084,7.4758,415275,0
2008-02-21,7.5355,7.6242,7.2376,7.2613,437901,0
2008-02-22,7.214,7.3084,7.0591,7.2847,464338,0
2008-02-25,7.0825,7.3811,7.0825,7.3626,541897,0
2008-02-26,7.3268,7.4875,7.2376,7.3568,529813,0
2008-02-27,7.3084,7.5661,7.2255,7.554,699025,0
2008-02-28,7.4817,7.5112,7.2255,7.2847,498590,0
2008-02-29,7.1848,7.2735,6.9754,7.011,469073,0
2008-03-03,6.9997,7.0704,6.8447,7.0233,569600,0
2008-03-04,6.9032,7.0469,6.851,6.9876,783390,0
2008-03-05,7.0355,7.0355,6.8447,6.9155,505887,0
2008-03-06,6.8627,6.9391,6.7018,6.7489,684424,0
2008-03-07,6.6361,6.8683,6.5461,6.7724,419268,0
2008-03-10,6.7969,6.8324,6.5582,6.5704,466861,0
2008-03-11,6.8082,6.9391,6.6724,6.9391,499846,0
2008-03-12,6.9997,7.0825,6.9155,6.9455,553190,0
2008-03-13,6.851,7.1483,6.8082,7.0949,1318739,0
2008-03-14,7.1364,7.2019,6.8206,6.851,448224,0
2008-03-17,6.7128,6.9513,6.4155,6.8206,492597,0
2008-03-18,6.934,7.1419,6.779,7.1298,519739,0
2008-03-19,7.1782,7.2491,6.892,6.892,423796,0
2008-03-20,7.011,7.3568,6.892,7.2847,1656166,0
2008-03-24,7.297,7.4165,7.2255,7.3149,353036,0
2008-03-25,7.3449,7.3756,7.2376,7.3084,326094,0
2008-03-26,7.2554,7.3389,7.0949,7.3268,462072,0
2008-03-27,7.3626,7.369,7.2078,7.2255,205476,0
2008-03-28,7.2197,7.2847,7.0769,7.1119,300661,0
2008-03-31,7.1848,7.1848,6.8861,7.0233,528553,0
2008-04-01,7.0233,7.1119,6.5461,6.9513,1331235,0
2008-04-02,6.9032,7.4399,6.9032,7.297,1161606,0
2008-04-03,7.214,7.2735,7.0591,7.1298,618702,0
2008-04-04,7.1064,7.2791,7.0949,7.2255,590496,0
2008-04-07,7.2613,7.2613,7.0769,7.1241,402396,0
2008-04-08,7.0591,7.1178,6.9633,7.1178,749643,0
2008-04-09,7.1419,7.1419,6.9633,7.0825,712128,0
2008-04-10,7.0704,7.1364,7.0233,7.1241,575139,0
2008-04-11,7.0469,7.0469,6.8206,6.8568,485245,0
2008-04-14,6.8324,6.9819,6.8082,6.9276,355010,0
2008-04-15,6.9754,7.0654,6.6896,6.7489,1332044,0
2008-04-16,6.7489,6.9819,6.7431,6.9819,1028760,0
2008-04-17,6.934,6.934,6.7724,6.8805,467614,0
2008-04-18,6.9876,7.1541,6.9276,7.1541,632613,0
2008-04-21,7.0891,7.0891,6.8568,6.9455,576252,0
2008-04-22,6.8683,7.0526,6.7247,6.7724,1091981,0
2008-04-23,7.1419,7.1419,6.7969,6.9698,516814,0
2008-04-24,6.9876,6.9997,6.6782,6.892,618004,0
2008-04-25,6.9819,6.9819,6.6659,6.7018,1298322,0
2008-04-28,6.7128,6.7613,6.4696,6.5646,1522869,0
2008-04-29,6.5704,6.6055,6.2845,6.3975,1559471,0
2008-04-30,6.4389,6.5104,6.2845,6.3261,792737,0
2008-05-01,6.3505,6.5402,6.2969,6.5226,522824,0
2008-05-02,6.5527,6.6361,6.3975,6.3975,634030,0
2008-05-05,6.3917,6.4331,6.3203,6.4038,679429,0
2008-05-06,6.3381,6.4631,6.2969,6.4097,719174,0
2008-05-07,6.4331,6.6481,6.4097,6.427,876836,0
2008-05-08,6.4817,6.5047,6.3739,6.427,704182,0
2008-05-09,6.3796,6.4754,6.3203,6.4038,397298,0
2008-05-12,6.4389,6.7613,6.4038,6.7431,902310,0
2008-05-13,6.7613,6.7613,6.6296,6.6659,585469,0
2008-05-14,6.6541,6.8324,6.5826,6.6175,707279,0
2008-05-15,6.5889,6.7431,6.5889,6.6782,338859,0
2008-05-16,6.7613,6.851,6.5704,6.6541,746023,0
2008-05-19,6.6296,6.684,6.4754,6.5226,912802,0
2008-05-20,6.4754,6.5226,6.3796,6.427,484501,0
2008-05-21,6.427,6.5527,6.3555,6.4097,283107,0
2008-05-22,6.4097,6.5704,6.4097,6.4996,286076,0
2008-05-23,6.4038,6.4817,6.291,6.3319,496802,0
2008-05-27,6.3083,6.4155,6.2725,6.3439,482566,0
2008-05-28,6.3439,6.4097,6.2311,6.3203,430232,0
2008-05-29,6.3319,6.5342,6.3145,6.4575,491871,0
2008-05-30,6.4817,6.4817,6.291,6.3203,757375,0
2008-06-02,6.3203,6.3676,6.1653,6.1832,815174,0
2008-06-03,6.2127,6.2489,6.136,6.1832,823110,0
2008-06-04,6.1475,6.3319,6.136,6.2845,675477,0
2008-06-05,6.2845,6.4331,6.2604,6.427,558213,0
2008-06-06,6.3555,6.4511,6.2725,6.2789,941551,0
2008-06-09,6.2845,6.3203,6.0881,6.1532,566635,0
2008-06-10,6.0397,6.2604,6.0397,6.2127,621868,0
2008-06-11,6.1832,6.1832,5.9746,5.9746,550324,0
2008-06-12,5.9983,6.0702,5.951,5.9861,755096,0
2008-06-13,6.0101,6.0938,5.951,6.0881,694502,0
2008-06-16,6.0824,6.1174,5.9448,6.0343,925520,0
2008-06-17,6.0287,6.1174,5.9568,6.0702,707688,0
2008-06-18,5.9983,6.2368,5.9983,6.1889,964780,0
2008-06-19,6.1832,6.3917,6.1475,6.3439,1006603,0
2008-06-20,6.3032,6.4038,6.0343,6.1532,1348675,0
2008-06-23,6.1889,6.2188,6.1117,6.1174,665156,0
2008-06-24,6.0824,6.1117,5.9213,5.9983,642681,0
2008-06-25,5.9983,6.1296,5.9926,6.0702,649146,0
2008-06-26,5.9861,6.0461,5.8914,5.9448,796225,0
2008-06-27,5.951,6.0343,5.8017,5.8792,2179572,0
2008-06-30,5.8554,5.927,5.7423,5.8854,1186623,0
2008-07-01,5.8198,5.9213,5.7722,5.8854,620410,0
2008-07-02,5.951,6.0461,5.8736,5.9035,1083149,0
2008-07-03,5.9152,6.0824,5.8914,5.9088,455735,0
2008-07-07,5.9389,5.9746,5.6828,5.7066,789762,0
2008-07-08,5.6888,5.9746,5.6888,5.9688,507623,0
2008-07-09,5.9568,6.0461,5.6649,5.6769,623202,0
2008-07-10,5.6888,5.8198,5.5755,5.7066,579978,0
2008-07-11,5.653,5.6949,5.4981,5.5816,1071710,0
2008-07-14,5.6291,5.6471,5.409,5.5101,478291,0
2008-07-15,5.4507,5.4563,5.2776,5.3135,1174078,0
2008-07-16,5.3434,5.3909,5.266,5.373,1124133,0
2008-07-17,5.4327,5.4743,5.2716,5.4507,1271886,0
2008-07-18,5.4862,5.5101,5.2896,5.4862,734044,0
2008-07-21,5.4922,5.5578,5.4507,5.5397,464262,0
2008-07-22,5.4804,5.6888,5.4804,5.6649,508905,0
2008-07-23,5.653,6.3203,5.653,6.2546,1109996,0
2008-07-24,6.2969,7.0825,6.2725,6.8082,1984535,0
2008-07-25,6.7969,6.9513,6.5946,6.6782,1541358,0
2008-07-28,6.6896,6.8082,6.6175,6.6296,969652,0
2008-07-29,6.684,6.7969,6.6598,6.7613,1130008,0
2008-07-30,6.8147,6.8805,6.737,6.8805,924655,0
2008-07-31,6.7189,6.934,6.7189,6.7847,831938,0
2008-08-01,6.8324,7.011,6.7312,6.8447,718340,0
2008-08-04,6.8568,6.8568,6.6659,6.6782,740630,0
2008-08-05,6.737,6.7969,6.6598,6.737,669629,0
2008-08-06,6.737,6.737,6.6003,6.6361,498384,0
2008-08-07,6.5946,6.6896,6.5582,6.5646,571145,0
2008-08-08,6.5826,6.8568,6.5461,6.8082,613730,0
2008-08-11,6.8082,7.0355,6.7613,6.9391,502629,0
2008-08-12,6.9276,6.9819,6.7312,6.7724,610357,0
2008-08-13,6.7724,6.9155,6.737,6.8747,364658,0
2008-08-14,6.851,7.0233,6.7724,6.9819,568135,0
2008-08-15,7.0233,7.2735,6.9698,6.9997,1172043,0
2008-08-18,7.011,7.0704,6.8269,6.9032,423258,0
2008-08-19,6.8683,6.9633,6.8082,6.9155,735033,0
2008-08-20,6.9633,6.9819,6.8147,6.892,290939,0
2008-08-21,6.8206,6.9633,6.7489,6.9097,434775,0
2008-08-22,6.9633,7.0654,6.9391,7.0469,396229,0
2008-08-25,7.0355,7.0355,6.8447,6.8627,256393,0
2008-08-26,6.8447,6.892,6.7676,6.8805,318206,0
2008-08-27,6.8805,7.0769,6.8269,6.9997,436569,0
2008-08-28,7.011,7.1663,6.9997,7.1663,373534,0
2008-08-29,7.1663,7.1782,6.9876,7.0591,269912,0
2008-09-02,7.1541,7.2319,6.934,7.011,401462,0
2008-09-03,6.9876,7.0411,6.839,6.9754,732140,0
2008-09-04,6.9513,6.9513,6.7247,6.7913,438974,0
2008-09-05,6.7847,6.7969,6.6241,6.7613,578273,0
2008-09-08,6.9754,7.1119,6.8861,7.0526,503237,0
2008-09-09,7.0825,7.2019,6.9633,6.9633,395913,0
2008-09-10,7.0469,7.1483,6.9391,6.9819,503287,0
2008-09-11,6.9633,7.0825,6.8805,6.9876,554215,0
2008-09-12,6.9032,7.1178,6.8206,7.0704,370022,0
2008-09-15,6.7489,7.1663,6.737,6.9633,436135,0
2008-09-16,6.5946,7.2255,6.5104,7.2255,691143,0
2008-09-17,7.214,7.214,6.9097,7.0469,815085,0
2008-09-18,7.1419,8.6787,7.0233,8.0114,1703439,0
2008-09-19,8.4472,8.9355,7.3626,7.4463,2501106,0
2008-09-22,7.3626,7.8691,7.3027,7.6727,689484,0
2008-09-23,7.6905,7.7565,7.4693,7.5661,363084,0
2008-09-24,7.5661,7.5833,7.3568,7.3932,338109,0
2008-09-25,7.4165,7.6242,7.2613,7.452,386384,0
2008-09-26,7.3932,7.5477,7.3027,7.4993,422273,0
2008-09-29,7.4165,7.7619,7.3327,7.4463,1133563,0
2008-09-30,7.5661,7.5661,7.214,7.5355,601624,0
2008-10-01,7.4758,7.5661,7.4165,7.554,418929,0
2008-10-02,7.5955,7.5955,7.3268,7.3449,282200,0
2008-10-03,7.3449,7.5599,7.0055,7.0355,547256,0
2008-10-06,6.9276,6.9276,6.3319,6.6175,968420,0
2008-10-07,6.6724,7.3327,6.3083,6.3261,803792,0
2008-10-08,6.1832,6.6896,6.1418,6.3555,1040886,0
2008-10-09,6.3319,6.427,5.4149,5.4149,1950799,0
2008-10-10,4.0687,6.4216,3.723,6.1174,1499765,0
2008-10-13,6.291,6.4453,6.0041,6.2725,911458,0
2008-10-14,6.4331,6.5342,5.808,5.9213,797644,0
2008-10-15,5.9861,6.0526,5.0574,5.0574,679104,0
2008-10-16,5.0989,6.1117,5.0396,6.0343,1292088,0
2008-10-17,5.79,6.106,5.6113,5.7661,860613,0
2008-10-20,5.9861,6.2604,5.7604,6.2604,465093,0
2008-10-21,6.1889,6.3439,5.927,6.1718,596750,0
2008-10-22,5.9861,6.3555,5.9035,6.0646,780265,0
2008-10-23,6.2245,6.2546,5.2124,5.4149,1339158,0
2008-10-24,4.8905,5.8017,4.8192,5.7128,1210556,0
2008-10-27,5.6291,6.0583,5.4029,5.9088,1006383,0
2008-10-28,5.9861,6.2245,5.5877,6.2245,1085562,0
2008-10-29,6.3439,6.5461,6.1532,6.3796,1192466,0
2008-10-30,6.5646,6.6659,6.3796,6.5104,697633,0
2008-10-31,6.4938,7.3983,6.2434,6.9754,1590433,0
2008-11-03,6.9513,7.1782,6.6896,6.8447,523555,0
2008-11-04,6.9513,6.9513,6.5946,6.6724,865311,0
2008-11-05,6.6055,6.737,6.4038,6.4216,961267,0
2008-11-06,6.3676,6.6175,6.2725,6.3319,1002401,0
2008-11-07,6.3975,6.5461,6.3319,6.5226,540929,0
2008-11-10,6.6598,6.7489,6.4631,6.6296,644038,0
2008-11-11,6.5646,6.7724,6.4038,6.6175,622274,0
2008-11-12,6.4875,6.7847,6.3618,6.3796,805998,0
2008-11-13,6.427,6.9754,6.2127,6.9754,911487,0
2008-11-14,7.1483,7.1483,6.3917,6.4155,776091,0
2008-11-17,6.3796,6.6782,6.2604,6.5047,520800,0
2008-11-18,6.6724,6.7489,6.2725,6.4511,735083,0
2008-11-19,6.427,6.6418,6.1117,6.1174,782759,0
2008-11-20,6.0343,6.3676,5.7128,5.7186,932907,0
2008-11-21,5.927,6.3203,5.534,6.3203,1060118,0
2008-11-24,6.3203,6.8025,6.2789,6.6782,859304,0
2008-11-25,6.6782,6.7312,6.3796,6.5704,891659,0
2008-11-26,6.3861,6.892,6.3618,6.7613,1241971,0
2008-11-28,6.6541,6.8805,6.6175,6.8805,197943,0
2008-12-01,6.6481,6.737,6.1952,6.2311,1131417,0
2008-12-02,6.3381,6.612,6.3083,6.5342,579879,0
2008-12-03,6.4038,6.6896,6.2668,6.5889,926470,0
2008-12-04,6.4938,6.6175,6.2245,6.3261,810362,0
2008-12-05,6.2434,6.6055,6.0824,6.5168,1416300,0
2008-12-08,6.7189,6.7913,6.5646,6.6724,835803,0
2008-12-09,6.5704,6.7724,6.2725,6.3203,608929,0
2008-12-10,6.4038,6.6296,6.3555,6.4996,440200,0
2008-12-11,6.4631,6.737,6.2668,6.3439,779648,0
2008-12-12,6.106,6.6418,6.0824,6.4875,707386,0
2008-12-15,6.5342,6.5768,6.2368,6.3618,580904,0
2008-12-16,6.4575,6.8747,6.4331,6.7613,737372,0
2008-12-17,6.7128,6.7969,6.427,6.5104,734506,0
2008-12-18,6.5226,6.8206,6.3917,6.6175,1260835,0
2008-12-19,6.7969,6.8747,6.6782,6.851,1507682,0
2008-12-22,6.8683,6.9391,6.5527,6.7724,638938,0
2008-12-23,6.8447,6.9513,6.5826,6.6175,519816,0
2008-12-24,6.6418,6.7724,6.5168,6.7018,105705,0
2008-12-26,6.737,6.7613,6.6296,6.737,201983,0
2008-12-29,6.6782,6.7555,6.4875,6.5704,364294,0
2008-12-30,6.6659,7.0233,6.5461,7.0169,470743,0
2008-12-31,7.0825,7.2554,7.011,7.1782,496522,0
2009-01-02,7.1541,7.2491,7.0233,7.1064,364362,0
2009-01-05,7.1419,7.1419,6.8568,7.0949,634311,0
2009-01-06,7.1419,7.3449,7.011,7.0591,721713,0
2009-01-07,6.9276,7.1782,6.8206,6.892,712859,0
2009-01-08,6.779,7.1064,6.779,6.9754,427767,0
2009-01-09,6.9513,7.0411,6.6782,6.684,527668,0
2009-01-12,6.6659,6.779,6.6175,6.6598,234139,0
2009-01-13,6.6659,6.7969,6.5946,6.6541,394204,0
2009-01-14,6.4754,6.6541,6.2969,6.3032,703028,0
2009-01-15,6.4038,6.5342,6.2546,6.5047,910727,0
2009-01-16,6.5768,6.6003,6.4038,6.5582,538614,0
2009-01-20,6.5704,6.612,6.2368,6.2434,569134,0
2009-01-21,6.427,6.5582,6.3032,6.5226,639933,0
2009-01-22,6.4696,6.5704,6.2489,6.3739,321086,0
2009-01-23,6.2725,6.4038,6.2127,6.291,452495,0
2009-01-26,6.3555,6.6003,6.2969,6.5342,542341,0
2009-01-27,6.5402,6.7128,6.5104,6.5461,463399,0
2009-01-28,6.5402,6.9097,6.5342,6.7431,565396,0
2009-01-29,6.7128,6.7724,6.2546,6.2845,547321,0
2009-01-30,6.2604,6.3618,6.0461,6.1952,613062,0
2009-02-02,6.2011,6.6782,6.1475,6.6296,831873,0
2009-02-03,6.6541,6.8683,6.5402,6.7969,789710,0
2009-02-04,6.8025,6.9513,6.6175,6.6659,320926,0
2009-02-05,6.6361,6.9633,6.4754,6.839,498772,0
2009-02-06,6.8324,7.1782,6.8147,7.0355,841752,0
2009-02-09,7.0591,7.0591,6.7724,6.8206,454546,0
2009-02-10,6.7555,6.9633,6.5226,6.5582,452939,0
2009-02-11,6.5646,6.7969,6.5289,6.6418,382805,0
2009-02-12,6.5104,6.7724,6.4817,6.6896,481555,0
2009-02-13,6.7128,6.851,6.5226,6.6541,583085,0
2009-02-17,6.3381,6.5704,6.2845,6.2969,659127,0
2009-02-18,6.3439,6.427,6.2368,6.2604,464265,0
2009-02-19,6.2845,6.3319,6.2311,6.2604,499626,0
2009-02-20,6.1595,6.4097,6.106,6.2845,727926,0
2009-02-23,6.3083,6.5047,6.2368,6.3676,1208004,0
2009-02-24,6.4389,6.6541,6.427,6.5826,1222367,0
2009-02-25,6.5289,6.6361,6.2311,6.291,1215523,0
2009-02-26,6.3555,6.4038,5.9861,6.0646,1234061,0
2009-02-27,6.0101,6.3145,5.8376,6.2725,600980,0
2009-03-02,6.2011,6.2604,6.0767,6.1595,877525,0
2009-03-03,6.1653,6.2434,6.0824,6.1003,703455,0
2009-03-04,6.106,6.2489,5.9628,6.1296,738864,0
2009-03-05,6.0343,6.0397,5.7005,5.7483,774237,0
2009-03-06,5.7245,5.8615,5.5578,5.7604,880303,0
2009-03-09,5.7483,5.8198,5.6352,5.6769,801125,0
2009-03-10,5.808,5.9688,5.7661,5.933,614125,0
2009-03-11,5.927,5.9389,5.7483,5.7722,711075,0
2009-03-12,5.7541,6.106,5.6949,6.0824,569107,0
2009-03-13,6.1296,6.1296,5.9389,6.0767,336486,0
2009-03-16,6.1889,6.3861,6.1003,6.1532,960225,0
2009-03-17,6.1768,6.3618,6.1174,6.3618,515148,0
2009-03-18,6.3739,6.5527,6.2604,6.4754,395303,0
2009-03-19,6.5461,6.5461,6.3676,6.3975,279816,0
2009-03-20,6.4331,6.6175,6.4155,6.427,761769,0
2009-03-23,6.5889,6.7489,6.3917,6.7489,580344,0
2009-03-24,6.7247,6.851,6.5946,6.7613,885108,0
2009-03-25,6.7969,6.934,6.5402,6.8025,450210,0
2009-03-26,6.7847,6.934,6.5168,6.7247,891484,0
2009-03-27,6.5168,6.6659,6.2969,6.3203,765262,0
2009-03-30,6.1768,6.4216,6.0583,6.3917,578847,0
2009-03-31,6.4631,6.8861,6.4389,6.8082,980348,0
2009-04-01,6.7128,6.7847,6.4875,6.7128,465231,0
2009-04-02,6.851,7.2436,6.8447,7.1241,691770,0
2009-04-03,7.1419,7.1419,6.9876,7.0825,284658,0
2009-04-06,7.0654,7.1364,6.8324,6.9391,395303,0
2009-04-07,6.8627,6.8861,6.6361,6.6481,502001,0
2009-04-08,6.7018,6.7431,6.5946,6.7128,256993,0
2009-04-09,6.8082,6.9997,6.7431,6.9633,441401,0
2009-04-13,6.892,6.9633,6.7431,6.8627,321520,0
2009-04-14,6.7555,6.8324,6.6541,6.7676,414349,0
2009-04-15,6.7431,7.0469,6.7431,6.9876,307407,0
2009-04-16,7.0355,7.1541,6.8861,7.1364,364807,0
2009-04-17,7.1364,7.3207,7.1178,7.2847,399642,0
2009-04-20,7.554,7.554,6.9997,7.0169,593597,0
2009-04-21,7.0233,7.2078,6.9819,7.1782,524570,0
2009-04-22,7.1064,7.2491,7.0591,7.0825,482997,0
2009-04-23,7.1241,7.1598,6.8324,6.9754,705927,0
2009-04-24,7.0355,7.2791,7.0169,7.1848,524579,0
2009-04-27,7.1726,7.297,7.011,7.0891,514952,0
2009-04-28,7.011,7.2735,6.9876,7.1726,713937,0
2009-04-29,7.369,7.702,7.214,7.2554,914614,0
2009-04-30,7.3449,7.572,7.1298,7.1483,661113,0
2009-05-01,7.0949,7.1598,6.9513,7.0411,583171,0
2009-05-04,7.1241,7.1598,6.8683,6.9097,693562,0
2009-05-05,6.8627,6.9097,6.737,6.7969,633440,0
2009-05-06,6.8568,6.8861,6.7128,6.7847,822869,0
2009-05-07,6.7913,6.8147,6.696,6.779,669504,0
2009-05-08,6.9219,6.9513,6.8082,6.9276,428829,0
2009-05-11,6.8025,6.9032,6.7128,6.7724,458138,0
2009-05-12,6.7847,6.9754,6.7128,6.8082,383488,0
2009-05-13,6.6896,6.839,6.6782,6.7969,700131,0
2009-05-14,6.839,6.892,6.6724,6.7676,526060,0
2009-05-15,6.7489,6.7969,6.6296,6.6418,843975,0
2009-05-18,6.7018,6.8082,6.6361,6.8025,439793,0
2009-05-19,6.7676,6.8082,6.6541,6.737,479883,0
2009-05-20,6.7724,6.8447,6.6782,6.7189,508196,0
2009-05-21,6.6175,6.7676,6.5342,6.6598,590757,0
2009-05-22,6.6724,6.7312,6.5826,6.6003,467551,0
2009-05-26,6.5402,6.9876,6.4511,6.9032,579981,0
2009-05-27,6.8983,6.8983,6.6782,6.684,413560,0
2009-05-28,6.7128,6.7431,6.5768,6.6541,804268,0
2009-05-29,6.6659,6.6724,6.5704,6.6361,693562,0
2009-06-01,6.7247,6.9997,6.7247,6.9819,554421,0
2009-06-02,6.9276,7.1483,6.8627,7.1298,824264,0
2009-06-03,7.0355,7.214,7.0355,7.2078,531462,0
2009-06-04,7.1782,7.214,6.9997,7.0825,352269,0
2009-06-05,7.1178,7.1663,6.9876,6.9876,454496,0
2009-06-08,6.9876,7.0355,6.8447,6.9513,419279,0
2009-06-09,6.9997,7.011,6.8447,6.8568,485749,0
2009-06-10,6.8568,6.892,6.6541,6.7189,778171,0
2009-06-11,6.7189,6.8324,6.6896,6.737,416100,0
2009-06-12,6.7018,6.7847,6.6296,6.7724,380352,0
2009-06-15,6.7247,6.7247,6.5646,6.6418,484924,0
2009-06-16,6.684,6.6896,6.5047,6.5226,463687,0
2009-06-17,6.5289,6.5826,6.4575,6.5402,643509,0
2009-06-18,6.5342,6.7247,6.4511,6.7069,229855,0
2009-06-19,6.7128,6.892,6.7128,6.8568,876978,0
2009-06-22,6.7913,6.8805,6.6296,6.6361,408721,0
2009-06-23,6.6481,6.7128,6.5946,6.5946,213374,0
2009-06-24,6.6782,6.696,6.5704,6.6175,277456,0
2009-06-25,6.5889,6.8683,6.5582,6.8627,367554,0
2009-06-26,6.8269,7.0233,6.7489,7.0233,1448830,0
2009-06-29,7.0233,7.0233,6.8324,6.9391,326478,0
2009-06-30,6.9633,7.0055,6.8447,6.8747,409993,0
2009-07-01,6.9754,7.0654,6.8683,7.0355,363751,0
2009-07-02,6.9574,6.9876,6.7489,6.8324,529178,0
2009-07-06,6.8324,6.9276,6.7189,6.8747,297956,0
2009-07-07,6.8683,6.9633,6.6541,6.6598,267186,0
2009-07-08,6.6175,6.737,6.5768,6.6724,356990,0
2009-07-09,6.7189,6.7189,6.5226,6.5461,290810,0
2009-07-10,6.4875,6.6241,6.4389,6.5168,289803,0
2009-07-13,6.4817,6.6361,6.3676,6.6296,373597,0
2009-07-14,6.6055,6.7489,6.5946,6.737,277903,0
2009-07-15,6.8269,6.9997,6.7676,6.9997,419065,0
2009-07-16,6.9574,7.0169,6.8568,6.9997,299177,0
2009-07-17,7.0055,7.0825,6.9032,7.0169,307937,0
2009-07-20,7.0704,7.0891,6.8082,6.9032,357731,0
2009-07-21,6.9455,6.9819,6.7913,6.9513,256009,0
2009-07-22,6.9939,7.0949,6.9513,7.0233,429018,0
2009-07-23,7.0591,7.3568,6.9633,7.3327,521682,0
2009-07-24,7.267,7.2735,7.1241,7.2613,396636,0
2009-07-27,7.2436,7.2735,7.1004,7.2376,248915,0
2009-07-28,7.1364,7.3027,7.0469,7.2613,360424,0
2009-07-29,7.3268,7.3449,6.7431,7.0526,550923,0
2009-07-30,7.1364,7.5897,7.1064,7.3449,675085,0
2009-07-31,7.3027,7.4399,7.267,7.2791,485249,0
2009-08-03,7.4099,7.4635,7.2491,7.4277,498075,0
2009-08-04,7.3876,7.5477,7.3876,7.4875,268246,0
2009-08-05,7.4635,7.4758,7.2491,7.297,249663,0
2009-08-06,7.3327,7.3568,7.2255,7.297,414749,0
2009-08-07,7.4399,7.5234,7.3568,7.369,368376,0
2009-08-10,7.3084,7.5177,7.2735,7.3756,341789,0
2009-08-11,7.3268,7.4576,7.1782,7.297,572847,0
2009-08-12,7.2791,7.5049,7.2735,7.3983,388627,0
2009-08-13,7.3811,7.4463,7.2491,7.3449,166412,0
2009-08-14,7.2791,7.3207,7.0825,7.2078,430654,0
2009-08-17,7.1598,7.1598,7.0591,7.0769,308148,0
2009-08-18,7.1178,7.1241,7.011,7.0891,287598,0
2009-08-19,7.0469,7.1782,7.0355,7.1782,376957,0
2009-08-20,7.1419,7.2255,7.0891,7.2019,237032,0
2009-08-21,7.2554,7.3511,7.2197,7.3511,519132,0
2009-08-24,7.3449,7.4165,7.3207,7.3626,282146,0
2009-08-25,7.4099,7.4463,7.3027,7.3207,226812,0
2009-08-26,7.2847,7.3511,7.2255,7.2735,165595,0
2009-08-27,7.2491,7.3084,7.1178,7.2255,284693,0
2009-08-28,7.267,7.3149,7.0469,7.0949,683271,0
2009-08-31,7.0591,7.0949,7.011,7.0891,552246,0
2009-09-01,7.0411,7.2436,7.011,7.0825,387801,0
2009-09-02,7.0654,7.1483,7.0469,7.0949,225798,0
2009-09-03,7.0891,7.1483,6.9997,7.1483,292867,0
2009-09-04,7.1364,7.2255,7.0769,7.1598,335022,0
2009-09-08,7.1906,7.2078,7.0704,7.1848,287933,0
2009-09-09,7.1906,7.2376,6.9939,7.214,288536,0
2009-09-10,7.2255,7.2613,7.1178,7.2197,237760,0
2009-09-11,7.214,7.2913,7.1726,7.2613,215622,0
2009-09-14,7.1968,7.4225,7.1968,7.4165,337785,0
2009-09-15,7.3932,7.4165,7.3084,7.4041,160531,0
2009-09-16,7.3876,7.4817,7.3389,7.4817,227675,0
2009-09-17,7.4934,7.572,7.4341,7.5477,219592,0
2009-09-18,7.5477,7.6421,7.5177,7.5234,1072479,0
2009-09-21,7.4635,7.554,7.3876,7.5112,254158,0
2009-09-22,7.5355,7.5355,7.4165,7.4463,233976,0
2009-09-23,7.4758,7.5477,7.369,7.4041,222039,0
2009-09-24,7.4165,7.5112,7.369,7.4225,280399,0
2009-09-25,7.4277,7.4635,7.1483,7.3149,355955,0
2009-09-28,7.3568,7.5477,7.3327,7.4758,288978,0
2009-09-29,7.4635,7.4934,7.4041,7.4225,243448,0
2009-09-30,7.4399,7.554,7.267,7.4875,464277,0
2009-10-01,7.4463,7.4463,7.2319,7.3568,409841,0
2009-10-02,7.3449,7.5049,7.3449,7.4693,493863,0
2009-10-05,7.4817,7.5234,7.4165,7.4993,402666,0
2009-10-06,7.5355,7.6543,7.5112,7.6543,351913,0
2009-10-07,7.6606,7.7264,7.5776,7.5897,268569,0
2009-10-08,7.6421,7.6661,7.572,7.6007,524092,0
2009-10-09,7.572,7.6421,7.5477,7.6421,209911,0
2009-10-12,7.6606,7.6606,7.4934,7.5477,212724,0
2009-10-13,7.5477,7.5599,7.4758,7.5177,223710,0
2009-10-14,7.572,7.63,7.4635,7.612,212771,0
2009-10-15,7.5599,7.6661,7.554,7.63,248659,0
2009-10-16,7.6062,7.612,7.4758,7.5776,304958,0
2009-10-19,7.5776,7.6606,7.5177,7.6543,210481,0
2009-10-20,7.6543,7.6543,7.4165,7.5177,198170,0
2009-10-21,7.4875,7.6905,7.4758,7.4875,516341,0
2009-10-22,7.4758,7.6478,7.3389,7.612,315756,0
2009-10-23,7.612,7.6786,7.5177,7.6062,411302,0
2009-10-26,7.6242,7.732,7.5661,7.6186,350858,0
2009-10-27,7.6543,7.7447,7.5599,7.5776,524510,0
2009-10-28,7.5234,7.572,7.2735,7.2847,380384,0
2009-10-29,7.3389,7.3449,7.1848,7.2376,375373,0
2009-10-30,7.1968,7.3027,7.0949,7.1782,627342,0
2009-11-02,7.2255,7.2913,7.1483,7.2613,458308,0
2009-11-03,7.214,7.2913,7.1848,7.2847,355719,0
2009-11-04,7.3027,7.3327,7.2078,7.2197,345828,0
2009-11-05,7.2847,7.4277,7.2847,7.4225,344407,0
2009-11-06,7.369,7.4399,7.3268,7.3932,189643,0
2009-11-09,7.4463,7.4693,7.3932,7.4463,191998,0
2009-11-10,7.4099,7.4693,7.297,7.3207,361573,0
2009-11-11,7.3756,7.4277,7.2791,7.3207,220161,0
2009-11-12,7.3389,7.3626,7.1968,7.2078,238671,0
2009-11-13,7.2491,7.3327,7.1726,7.2791,220505,0
2009-11-16,7.3327,7.5234,7.3327,7.4693,255106,0
2009-11-17,7.4277,7.5177,7.4225,7.4817,253826,0
2009-11-18,7.5049,7.5049,7.3568,7.4099,155868,0
2009-11-19,7.3389,7.3389,7.1663,7.2197,310029,0
2009-11-20,7.1663,7.2613,7.1663,7.2376,290060,0
2009-11-23,7.3268,7.4635,7.3207,7.3876,226149,0
2009-11-24,7.3811,7.4041,7.2791,7.369,172900,0
2009-11-25,7.3626,7.4341,7.3327,7.3449,114256,0
2009-11-27,7.1541,7.297,7.1541,7.1906,150539,0
2009-11-30,7.1663,7.1782,6.9097,7.0591,866586,0
2009-12-01,7.1298,7.2554,7.0825,7.2491,400854,0
2009-12-02,7.2376,7.369,7.214,7.3207,275670,0
2009-12-03,7.3449,7.4399,7.3149,7.3207,302245,0
2009-12-04,7.4277,7.6421,7.4041,7.5955,362443,0
2009-12-07,7.6007,7.7447,7.6007,7.6606,241211,0
2009-12-08,7.5833,7.7384,7.5112,7.5833,256825,0
2009-12-09,7.5833,7.6062,7.5112,7.5661,185600,0
2009-12-10,7.612,7.6842,7.5112,7.5477,285011,0
2009-12-11,7.5955,7.6421,7.5355,7.6186,163247,0
2009-12-14,7.6543,7.8272,7.612,7.8084,259908,0
2009-12-15,7.7858,7.8812,7.6727,7.6786,483664,0
2009-12-16,7.7264,7.8028,7.6007,7.6421,297262,0
2009-12-17,7.63,7.63,7.4934,7.4993,358016,0
2009-12-18,7.5599,7.5833,7.4277,7.4341,1280505,0
2009-12-21,7.4399,7.5599,7.4399,7.5234,286924,0
2009-12-22,7.5112,7.6661,7.4993,7.63,221846,0
2009-12-23,7.6478,7.774,7.5897,7.7264,287476,0
2009-12-24,7.7447,7.7964,7.7264,7.7619,81876,0
2009-12-28,7.8028,7.8207,7.7142,7.7384,226473,0
2009-12-29,7.7677,7.7858,7.7264,7.7619,78635,0
2009-12-30,7.7142,7.8084,7.6842,7.8084,241814,0
2009-12-31,7.7619,7.8571,7.6543,7.6543,288255,0
2010-01-04,7.702,7.8571,7.6543,7.7858,417314,0
2010-01-05,7.7964,7.8084,7.7142,7.7498,348985,0
2010-01-06,7.732,7.8451,7.732,7.7498,418285,0
2010-01-07,7.7264,7.8207,7.6421,7.8084,266508,0
2010-01-08,7.7858,7.8207,7.7384,7.7964,164425,0
2010-01-11,7.8207,7.8207,7.7384,7.7858,232176,0
2010-01-12,7.7264,7.7858,7.702,7.7447,259342,0
2010-01-13,7.7619,7.8451,7.702,7.8326,191562,0
2010-01-14,7.8691,7.8691,7.774,7.8571,111419,0
2010-01-15,7.8691,7.8812,7.5955,7.6786,441482,0
2010-01-19,7.63,7.7619,7.6186,7.7619,364273,0
2010-01-20,7.702,7.702,7.4817,7.5955,372238,0
2010-01-21,7.6186,7.6661,7.4099,7.5112,289426,0
2010-01-22,7.4758,7.5833,7.4041,7.4277,339853,0
2010-01-25,7.452,7.4635,7.3327,7.3811,187692,0
2010-01-26,7.3449,7.3932,7.2847,7.297,230301,0
2010-01-27,7.3756,7.9757,7.369,7.9169,1082438,0
2010-01-28,7.947,7.947,7.572,7.7084,511990,0
2010-01-29,7.7142,7.8812,7.7142,7.8144,502837,0
2010-02-01,7.8084,7.8571,7.7447,7.7964,270286,0
2010-02-02,7.8144,7.8691,7.7199,7.7384,321783,0
2010-02-03,7.7264,7.8028,7.6363,7.7677,377174,0
2010-02-04,7.7384,7.7447,7.612,7.6543,412368,0
2010-02-05,7.6543,7.7264,7.5833,7.7142,366589,0
2010-02-08,7.7142,7.7199,7.572,7.5833,356739,0
2010-02-09,7.6363,7.7084,7.5833,7.6606,294682,0
2010-02-10,7.6421,7.6661,7.5776,7.6242,243882,0
2010-02-11,7.5897,7.7677,7.554,7.7677,262896,0
2010-02-12,7.8987,8.0051,7.8451,7.9877,943995,0
2010-02-16,8.0599,8.0599,7.9527,8.042,325890,0
2010-02-17,8.0784,8.16,8.0542,8.16,291583,0
2010-02-18,8.1907,8.3272,8.1784,8.3101,303147,0
2010-02-19,8.3272,8.4171,8.2628,8.3986,403523,0
2010-02-22,8.4414,8.5238,8.405,8.4993,354396,0
2010-02-23,8.4993,8.5238,8.3756,8.4414,550275,0
2010-02-24,8.4772,8.5479,8.4291,8.4822,288886,0
2010-02-25,8.3927,8.5238,8.3927,8.5114,237868,0
2010-02-26,8.4993,8.4993,8.3986,8.4414,384306,0
2010-03-01,8.5358,8.5785,8.4291,8.572,453926,0
2010-03-02,8.6078,8.6901,8.5479,8.655,541430,0
2010-03-03,8.6787,8.733,8.6436,8.6729,310032,0
2010-03-04,8.7024,8.7142,8.6321,8.6436,204875,0
2010-03-05,8.6964,8.9173,8.6901,8.8874,512345,0
2010-03-08,8.905,8.9777,8.8636,8.8694,279951,0
2010-03-09,8.8573,9.0003,8.8515,8.9594,354906,0
2010-03-10,8.9355,9.0602,8.9355,9.0122,810422,0
2010-03-11,8.9536,9.0244,8.9355,8.9777,217582,0
2010-03-12,8.9777,9.0122,8.9115,8.9355,311336,0
2010-03-15,8.9231,8.9415,8.7871,8.8272,504854,0
2010-03-16,8.8222,8.8336,8.7564,8.8106,366057,0
2010-03-17,8.8106,8.9415,8.775,8.8694,257933,0
2010-03-18,8.8815,8.948,8.8336,8.8874,171055,0
2010-03-19,8.9231,8.948,8.8043,8.8515,602472,0
2010-03-22,8.7984,8.948,8.775,8.9295,391038,0
2010-03-23,8.9536,9.0481,8.8336,9.0358,548296,0
2010-03-24,9.0244,9.0244,8.8573,8.8815,304474,0
2010-03-25,8.763,8.8694,8.6379,8.655,731792,0
2010-03-26,8.6964,8.6964,8.5358,8.5957,348639,0
2010-03-29,8.6078,8.7264,8.6014,8.6787,236102,0
2010-03-30,8.655,8.7024,8.5844,8.6844,360970,0
2010-03-31,8.6436,8.7201,8.6078,8.6078,365575,0
2010-04-01,8.6202,8.6614,8.5479,8.5785,285634,0
2010-04-05,8.6202,8.7081,8.5844,8.6901,312211,0
2010-04-06,8.6671,8.775,8.655,8.775,257546,0
2010-04-07,8.7449,8.7871,8.7142,8.7871,393235,0
2010-04-08,8.7264,8.763,8.6787,8.7024,180353,0
2010-04-09,8.7388,8.7388,8.59,8.6321,314717,0
2010-04-12,8.655,8.655,8.5844,8.6321,197208,0
2010-04-13,8.6014,8.7264,8.5844,8.7264,202664,0
2010-04-14,8.7505,8.846,8.655,8.8394,266165,0
2010-04-15,8.7871,8.905,8.7871,8.875,192172,0
2010-04-16,8.8694,8.9115,8.775,8.8043,327823,0
2010-04-19,8.7564,8.8336,8.6901,8.793,214345,0
2010-04-20,8.8165,8.905,8.7984,8.8815,206960,0
2010-04-21,8.8636,9.0003,8.846,8.9841,214221,0
2010-04-22,8.9173,9.0122,8.8694,9.0003,243999,0
2010-04-23,8.9657,8.9841,8.8987,8.9536,375607,0
2010-04-26,8.9657,8.9951,8.8815,8.9231,269022,0
2010-04-27,8.9115,9.0122,8.7984,8.8106,285577,0
2010-04-28,8.8874,9.0181,8.775,8.8874,273402,0
2010-04-29,8.9173,8.9355,8.7081,8.7984,424953,0
2010-04-30,8.7693,8.893,8.6379,8.6379,534798,0
2010-05-03,8.6901,8.8222,8.6256,8.8106,372526,0
2010-05-04,8.6787,8.7564,8.5957,8.7081,449918,0
2010-05-05,8.6729,8.8636,8.6729,8.7081,324214,0
2010-05-06,8.655,8.7264,8.125,8.4535,523399,0
2010-05-07,8.3693,8.465,8.1907,8.2507,628162,0
2010-05-10,8.4772,8.763,8.4109,8.763,575344,0
2010-05-11,8.65,8.9295,8.6078,8.846,338123,0
2010-05-12,8.8874,9.1265,8.8336,9.1083,438703,0
2010-05-13,9.0481,9.1017,8.8694,8.8987,568884,0
2010-05-14,8.8394,8.8636,8.7505,8.8222,402203,0
2010-05-17,8.893,8.9841,8.6321,8.9295,707979,0
2010-05-18,9.0303,9.0303,8.6078,8.6671,866192,0
2010-05-19,8.6202,8.7812,8.6202,8.7081,641768,0
2010-05-20,8.5479,8.7024,8.2507,8.2507,678964,0
2010-05-21,8.1314,8.3506,8.0844,8.2749,628251,0
2010-05-24,8.2749,8.3449,8.1545,8.2507,421939,0
2010-05-25,8.072,8.333,7.9994,8.2862,624593,0
2010-05-26,8.2862,8.4598,8.2569,8.3101,568106,0
2010-05-27,8.465,8.53,8.3506,8.53,364495,0
2010-05-28,8.4885,8.5174,8.3927,8.4414,266572,0
2010-06-01,8.3572,8.53,8.2812,8.3101,430381,0
2010-06-02,8.3272,8.5238,8.2812,8.5238,417628,0
2010-06-03,8.5174,8.5543,8.4414,8.5238,416728,0
2010-06-04,8.3449,8.4357,8.2021,8.2264,580551,0
2010-06-07,8.2749,8.3572,8.1314,8.1907,467296,0
2010-06-08,8.2142,8.3394,8.1784,8.3036,470713,0
2010-06-09,8.3449,8.4706,8.2386,8.298,515387,0
2010-06-10,8.4291,8.4535,8.3149,8.4535,283262,0
2010-06-11,8.3572,8.5174,8.3449,8.5174,162319,0
2010-06-14,8.5658,8.5658,8.3878,8.3927,368282,0
2010-06-15,8.4414,8.6202,8.4291,8.5844,415016,0
2010-06-16,8.56,8.59,8.4885,8.5114,295355,0
2010-06-17,8.5174,8.5479,8.4535,8.5238,311864,0
2010-06-18,8.5358,8.5415,8.4822,8.5114,679897,0
2010-06-21,8.6143,8.6143,8.4472,8.4772,333596,0
2010-06-22,8.5114,8.572,8.405,8.4291,495914,0
2010-06-23,8.3986,8.4357,8.298,8.3572,325241,0
2010-06-24,8.2921,8.4535,8.2749,8.2862,276293,0
2010-06-25,8.2749,8.4233,8.2749,8.405,992626,0
2010-06-28,8.3986,8.5479,8.3756,8.4993,450264,0
2010-06-29,8.3628,8.3927,8.2328,8.2812,603963,0
2010-06-30,8.2855,8.3808,8.2008,8.2131,423802,0
2010-07-01,8.2021,8.2021,7.9935,8.1071,468375,0
2010-07-02,8.1784,8.1784,8.0176,8.072,437294,0
2010-07-06,8.1784,8.2749,8.0176,8.0844,610845,0
2010-07-07,8.1071,8.2686,8.0844,8.2628,351389,0
2010-07-08,8.2628,8.4885,8.2628,8.4885,486611,0
2010-07-09,8.4885,8.5114,8.4291,8.5114,238666,0
2010-07-12,8.465,8.5658,8.465,8.5358,824432,0
2010-07-13,8.6729,8.7388,8.6202,8.7142,641206,0
2010-07-14,8.6729,8.7142,8.5658,8.6256,319331,0
2010-07-15,8.6202,8.6321,8.4414,8.5358,385578,0
2010-07-16,8.5238,8.5238,8.2686,8.2921,558927,0
2010-07-19,8.3101,8.3813,8.2628,8.3756,330526,0
2010-07-20,8.2812,8.4993,8.2628,8.4993,294239,0
2010-07-21,8.56,8.56,8.3449,8.3506,319123,0
2010-07-22,8.4535,8.5543,8.4233,8.5238,730735,0
2010-07-23,8.4993,8.6964,8.4885,8.6844,424823,0
2010-07-26,8.7024,8.8043,8.6436,8.793,432872,0
2010-07-27,8.8694,8.8815,8.7024,8.7505,413455,0
2010-07-28,8.7024,8.8815,8.6671,8.7871,330247,0
2010-07-29,8.875,8.893,8.6202,8.7024,209113,0
2010-07-30,8.6671,8.763,8.5238,8.6729,319362,0
2010-08-02,8.8222,8.8222,8.6436,8.7505,356577,0
2010-08-03,8.6964,8.8336,8.6436,8.6844,313353,0
2010-08-04,8.6901,8.7984,8.6901,8.7984,268860,0
2010-08-05,8.775,8.7871,8.6729,8.6787,222433,0
2010-08-06,8.56,8.6256,8.4414,8.572,281818,0
2010-08-09,8.6321,8.7142,8.5658,8.7024,203184,0
2010-08-10,8.6014,8.6671,8.5114,8.56,291923,0
2010-08-11,8.4598,8.4598,8.298,8.3101,630464,0
2010-08-12,8.2507,8.3272,8.2328,8.2749,360016,0
2010-08-13,8.2264,8.3207,8.1784,8.2086,461827,0
2010-08-16,8.1421,8.2921,8.1129,8.2862,330312,0
2010-08-17,8.3756,8.4706,8.3101,8.4291,333480,0
2010-08-18,8.3927,8.4822,8.3272,8.3986,339176,0
2010-08-19,8.3572,8.3572,8.1421,8.16,535322,0
2010-08-20,8.1421,8.185,8.0236,8.1728,392248,0
2010-08-23,8.2264,8.2386,8.0784,8.1129,335332,0
2010-08-24,8.0478,8.1421,8.0114,8.0294,290024,0
2010-08-25,7.9935,8.1545,7.9584,8.1129,297302,0
2010-08-26,8.1314,8.1728,8.0599,8.0662,212806,0
2010-08-27,8.1378,8.3693,8.0357,8.3572,393161,0
2010-08-30,8.3101,8.3693,8.2628,8.2628,572793,0
2010-08-31,8.2742,8.2742,8.0943,8.1301,389862,0
2010-09-01,8.2628,8.4171,8.1728,8.3756,446006,0
2010-09-02,8.333,8.405,8.2569,8.3986,361007,0
2010-09-03,8.4944,8.572,8.4472,8.56,322439,0
2010-09-07,8.5479,8.5957,8.465,8.5052,507269,0
2010-09-08,8.5052,8.572,8.4109,8.4535,353493,0
2010-09-09,8.465,8.5358,8.405,8.4993,527113,0
2010-09-10,8.5358,8.572,8.4291,8.5415,324141,0
2010-09-13,8.59,8.775,8.5658,8.763,557240,0
2010-09-14,8.7081,8.775,8.6671,8.7024,293446,0
2010-09-15,8.7081,8.775,8.6202,8.7564,253621,0
2010-09-16,8.7505,8.7505,8.5844,8.6256,377052,0
2010-09-17,8.7024,8.9536,8.572,8.875,945439,0
2010-09-20,8.9295,9.1854,8.8515,9.1682,754205,0
2010-09-21,9.0843,9.0843,8.7871,8.9295,1087493,0
2010-09-22,8.8815,9.0122,8.8222,8.9657,566152,0
2010-09-23,8.8987,9.1083,8.6787,8.6901,808241,0
2010-09-24,8.8222,9.0358,8.7984,9.0358,469631,0
2010-09-27,9.0544,9.0602,8.9415,8.9657,275411,0
2010-09-28,9.0003,9.1566,8.8636,9.1507,417925,0
2010-09-29,9.0959,9.2165,9.0902,9.1566,339835,0
2010-09-30,9.2338,9.3451,9.145,9.285,662730,0
2010-10-01,9.3451,9.3451,9.1795,9.2095,384274,0
2010-10-04,9.1911,9.228,9.0122,9.0843,260922,0
2010-10-05,9.1911,9.554,9.1911,9.4099,774528,0
2010-10-06,9.4099,9.606,9.3818,9.573,829552,0
2010-10-07,9.638,9.67,9.503,9.55,359792,0
2010-10-08,9.573,9.726,9.4777,9.681,274065,0
2010-10-11,9.67,9.745,9.657,9.681,232661,0
2010-10-12,9.632,9.663,9.515,9.554,381165,0
2010-10-13,9.578,9.869,9.538,9.817,548828,0
2010-10-14,9.83,9.862,9.698,9.726,504450,0
2010-10-15,9.781,9.811,9.638,9.715,361405,0
2010-10-18,9.726,9.906,9.693,9.906,430078,0
2010-10-19,9.776,9.983,9.698,9.739,460964,0
2010-10-20,9.8,10.122,9.8,9.955,393134,0
2010-10-21,10.008,10.137,9.704,9.842,377999,0
2010-10-22,9.899,9.93,9.8,9.906,250439,0
2010-10-25,9.948,10.111,9.948,9.983,208715,0
2010-10-26,9.899,10.122,9.853,9.936,378502,0
2010-10-27,9.966,10.728,9.912,10.36,938338,0
2010-10-28,10.418,10.466,10.228,10.395,375193,0
2010-10-29,10.352,10.458,10.328,10.345,260076,0
2010-11-01,10.43,10.548,10.288,10.384,495577,0
2010-11-02,10.49,10.635,10.405,10.501,417501,0
2010-11-03,10.52,10.635,10.441,10.52,447563,0
2010-11-04,10.657,10.746,10.635,10.692,578344,0
2010-11-05,10.692,10.758,10.615,10.698,320289,0
2010-11-08,10.67,10.71,10.561,10.67,246617,0
2010-11-09,10.716,10.78,10.574,10.622,400442,0
2010-11-10,10.651,10.716,10.538,10.716,315125,0
2010-11-11,10.604,10.698,10.527,10.574,422142,0
2010-11-12,10.435,10.574,10.405,10.501,362828,0
2010-11-15,10.561,10.657,10.514,10.548,363951,0
2010-11-16,10.459,10.52,10.3,10.372,318917,0
2010-11-17,10.395,10.418,10.265,10.389,231091,0
2010-11-18,10.527,10.622,10.49,10.574,259086,0
2010-11-19,10.52,10.622,10.459,10.567,237969,0
2010-11-22,10.477,10.622,10.405,10.586,278206,0
2010-11-23,10.459,10.554,10.395,10.52,242913,0
2010-11-24,10.622,10.932,10.592,10.913,301107,0
2010-11-26,10.799,10.944,10.78,10.859,79598,0
2010-11-29,10.764,10.872,10.554,10.847,268535,0
2010-11-30,10.73,10.766,10.543,10.73,622662,0
2010-12-01,10.909,11.17,10.859,11.11,435292,0
2010-12-02,11.073,11.216,11.032,11.067,655072,0
2010-12-03,11.039,11.198,10.996,11.158,378236,0
2010-12-06,11.11,11.17,11.067,11.098,342499,0
2010-12-07,11.205,11.425,11.176,11.313,594943,0
2010-12-08,11.336,11.481,11.336,11.395,440857,0
2010-12-09,11.498,11.515,11.246,11.443,753655,0
2010-12-10,11.419,11.498,11.306,11.481,412965,0
2010-12-13,11.498,12.021,11.498,11.538,788293,0
2010-12-14,11.597,11.614,11.384,11.449,754648,0
2010-12-15,11.603,11.766,11.425,11.577,553729,0
2010-12-16,11.577,11.824,11.481,11.711,467282,0
2010-12-17,11.736,11.808,11.597,11.766,942691,0
2010-12-20,11.766,11.849,11.7,11.808,356886,0
2010-12-21,11.883,11.907,11.766,11.813,305563,0
2010-12-22,11.817,11.817,11.627,11.742,413828,0
2010-12-23,11.73,11.962,11.705,11.931,367539,0
2010-12-27,11.876,12.021,11.866,11.962,219448,0
2010-12-28,11.966,11.99,11.849,11.957,186865,0
2010-12-29,11.997,12.009,11.883,11.925,159467,0
2010-12-30,11.896,11.962,11.813,11.817,197778,0
2010-12-31,11.788,11.919,11.758,11.764,368639,0
2011-01-03,11.889,12.026,11.795,11.901,319309,0
2011-01-04,11.907,11.925,11.282,11.498,711331,0
2011-01-05,11.462,11.711,11.425,11.705,347215,0
2011-01-06,11.718,11.718,11.419,11.449,381803,0
2011-01-07,11.492,11.492,11.134,11.306,474924,0
2011-01-10,11.24,11.419,11.134,11.371,434585,0
2011-01-11,11.432,11.597,11.355,11.438,316936,0
2011-01-12,11.55,11.55,11.401,11.498,326210,0
2011-01-13,11.515,11.515,11.377,11.449,227281,0
2011-01-14,11.407,11.474,11.264,11.395,782947,0
2011-01-18,11.395,11.566,11.282,11.521,966121,0
2011-01-19,11.486,11.577,11.355,11.384,460324,0
2011-01-20,11.313,11.498,11.282,11.361,465531,0
2011-01-21,11.462,11.474,11.3,11.33,346058,0
2011-01-24,11.317,11.544,11.306,11.503,385106,0
2011-01-25,11.425,11.555,11.384,11.498,388423,0
2011-01-26,11.498,11.861,11.456,11.73,450135,0
2011-01-27,11.711,11.771,11.538,11.669,338530,0
2011-01-28,11.736,11.76,11.252,11.258,621816,0
2011-01-31,11.269,11.39,11.126,11.312,613092,0
2011-02-01,11.39,11.614,11.361,11.566,501627,0
2011-02-02,11.577,11.669,11.509,11.562,317007,0
2011-02-03,11.562,11.571,11.384,11.538,423101,0
2011-02-04,11.462,11.503,11.371,11.462,378097,0
2011-02-07,11.449,11.597,11.39,11.577,406292,0
2011-02-08,11.528,11.627,11.486,11.608,413095,0
2011-02-09,11.562,11.614,11.532,11.55,335860,0
2011-02-10,11.438,11.669,11.438,11.555,276609,0
2011-02-11,11.498,11.83,11.498,11.802,409661,0
2011-02-14,11.837,11.883,11.705,11.742,186202,0
2011-02-15,11.681,11.766,11.608,11.634,247939,0
2011-02-16,11.687,11.694,11.562,11.646,239383,0
2011-02-18,11.669,11.849,11.659,11.817,210113,0
2011-02-22,11.705,11.813,11.584,11.59,280105,0
2011-02-23,11.652,11.652,11.264,11.365,426301,0
2011-02-24,11.355,11.412,11.216,11.377,743252,0
2011-02-25,11.432,11.634,11.365,11.634,319976,0
2011-02-28,11.735,11.782,11.577,11.686,290608,0
2011-03-01,11.742,11.782,11.377,11.481,483108,0
2011-03-02,11.474,11.652,11.419,11.59,269959,0
2011-03-03,11.687,11.872,11.669,11.83,462552,0
2011-03-04,11.813,11.824,11.538,11.687,355453,0
2011-03-07,11.742,11.766,11.432,11.577,383319,0
2011-03-08,11.55,11.876,11.469,11.776,315003,0
2011-03-09,11.742,11.889,11.694,11.782,228850,0
2011-03-10,11.646,11.646,11.361,11.401,404182,0
2011-03-11,11.342,11.544,11.234,11.456,396270,0
2011-03-14,11.336,11.509,11.282,11.401,303742,0
2011-03-15,11.205,11.407,10.896,11.3,432954,0
2011-03-16,11.264,11.342,11.181,11.21,502426,0
2011-03-17,11.315,11.424,11.179,11.202,372468,0
2011-03-18,11.27,11.349,11.24,11.3,501334,0
2011-03-21,11.419,11.634,11.419,11.584,353582,0
2011-03-22,11.59,11.674,11.577,11.64,313491,0
2011-03-23,11.664,11.748,11.566,11.705,434598,0
2011-03-24,11.766,11.766,11.634,11.7,206115,0
2011-03-25,11.76,11.925,11.681,11.782,281039,0
2011-03-28,11.776,11.849,11.681,11.705,313550,0
2011-03-29,11.694,11.808,11.597,11.771,235454,0
2011-03-30,11.817,11.971,11.802,11.971,282250,0
2011-03-31,11.919,12.1,11.861,12.095,366872,0
2011-04-01,12.195,12.336,12.135,12.257,290812,0
2011-04-04,12.293,12.402,12.224,12.362,234135,0
2011-04-05,12.313,12.512,12.264,12.411,280573,0
2011-04-06,12.482,12.585,12.409,12.509,233248,0
2011-04-07,12.491,12.611,12.289,12.289,370000,0
2011-04-08,12.342,12.367,12.063,12.104,252809,0
2011-04-11,12.14,12.166,11.919,11.966,335076,0
2011-04-12,11.919,12.022,11.766,11.771,253792,0
2011-04-13,11.837,11.896,11.627,11.789,318238,0
2011-04-14,11.674,11.925,11.659,11.883,313017,0
2011-04-15,11.813,12.022,11.699,11.977,337365,0
2011-04-18,11.837,11.837,11.544,11.669,357590,0
2011-04-19,11.73,11.76,11.521,11.652,207840,0
2011-04-20,11.837,11.966,11.76,11.876,318505,0
2011-04-21,11.931,11.977,11.861,11.944,260665,0
2011-04-25,11.957,12.009,11.849,11.95,374071,0
2011-04-26,11.997,12.386,11.962,12.35,701028,0
2011-04-27,12.039,12.416,11.99,12.398,423164,0
2011-04-28,12.471,12.471,12.294,12.369,252086,0
2011-04-29,12.402,12.622,12.395,12.493,403136,0
2011-05-02,12.536,12.587,12.289,12.289,276027,0
2011-05-03,12.27,12.363,12.052,12.184,314182,0
2011-05-04,12.225,12.247,11.931,12.015,322491,0
2011-05-05,11.951,12.058,11.837,11.907,323226,0
2011-05-06,12.105,12.184,11.962,11.997,233394,0
2011-05-09,11.957,12.148,11.912,12.117,226022,0
2011-05-10,12.201,12.319,12.172,12.313,270553,0
2011-05-11,12.247,12.313,11.937,12.039,411723,0
2011-05-12,11.997,12.344,11.919,12.313,310407,0
2011-05-13,12.332,12.338,12.112,12.196,386173,0
2011-05-16,12.112,12.123,11.925,11.937,361826,0
2011-05-17,11.861,11.951,11.76,11.795,564760,0
2011-05-18,11.843,11.962,11.795,11.944,433552,0
2011-05-19,12.058,12.117,11.937,12.039,386624,0
2011-05-20,12.009,12.022,11.837,11.912,448378,0
2011-05-23,11.741,11.754,11.57,11.639,492509,0
2011-05-24,11.639,11.699,11.549,11.561,516204,0
2011-05-25,11.52,11.711,11.49,11.686,424168,0
2011-05-26,11.614,11.782,11.577,11.766,378260,0
2011-05-27,11.823,11.866,11.717,11.747,308816,0
2011-05-31,11.882,12.034,11.74,12.028,1564167,0
2011-06-01,12.009,12.027,11.639,11.639,868738,0
2011-06-02,11.658,11.795,11.583,11.652,403863,0
2011-06-03,11.412,11.595,11.405,11.484,638224,0
2011-06-06,11.496,11.526,11.375,11.382,489266,0
2011-06-07,11.473,11.589,11.388,11.467,342336,0
2011-06-08,11.461,11.531,11.424,11.436,757762,0
2011-06-09,11.461,11.52,11.448,11.461,378472,0
2011-06-10,11.382,11.461,11.315,11.347,617808,0
2011-06-13,11.388,11.484,11.322,11.382,572021,0
2011-06-14,11.502,11.577,11.467,11.508,407723,0
2011-06-15,11.393,11.49,11.286,11.328,494959,0
2011-06-16,11.33,11.528,11.281,11.401,508152,0
2011-06-17,11.467,11.652,11.448,11.502,1062852,0
2011-06-20,11.436,11.729,11.436,11.686,503960,0
2011-06-21,11.782,11.984,11.717,11.962,794327,0
2011-06-22,11.896,11.962,11.795,11.801,365843,0
2011-06-23,11.652,11.795,11.508,11.766,407318,0
2011-06-24,11.776,11.843,11.658,11.776,759011,0
2011-06-27,11.788,11.962,11.735,11.883,310976,0
2011-06-28,11.901,12.099,11.883,12.081,233982,0
2011-06-29,12.105,12.16,12.003,12.123,354634,0
2011-06-30,12.113,12.297,12.113,12.185,390341,0
2011-07-01,12.212,12.398,12.183,12.381,437752,0
2011-07-05,12.398,12.494,12.35,12.453,252037,0
2011-07-06,12.434,12.642,12.385,12.63,523425,0
2011-07-07,12.729,12.914,12.649,12.789,399194,0
2011-07-08,12.605,12.754,12.605,12.716,299212,0
2011-07-11,12.555,12.672,12.453,12.536,306846,0
2011-07-12,12.471,12.679,12.434,12.565,456579,0
2011-07-13,12.616,12.716,12.494,12.524,455986,0
2011-07-14,12.549,12.697,12.301,12.332,363505,0
2011-07-15,12.35,12.428,12.313,12.422,280981,0
2011-07-18,12.375,12.381,12.099,12.178,336802,0
2011-07-19,12.3,12.453,12.235,12.453,343585,0
2011-07-20,12.484,12.484,12.225,12.416,309086,0
2011-07-21,12.494,12.769,12.447,12.654,380953,0
2011-07-22,12.593,12.593,12.44,12.446,264087,0
2011-07-25,12.338,12.465,12.27,12.289,309457,0
2011-07-26,12.3,12.3,12.014,12.031,367412,0
2011-07-27,11.417,11.912,11.369,11.514,624843,0
2011-07-28,11.545,11.654,11.342,11.36,429431,0
2011-07-29,11.245,11.523,11.155,11.413,576565,0
2011-08-01,11.545,11.562,11.22,11.269,658043,0
2011-08-02,11.21,11.36,11.083,11.108,643207,0
2011-08-03,11.108,11.312,10.885,11.232,544878,0
2011-08-04,11.052,11.251,10.987,10.987,1014625,0
2011-08-05,11.108,11.412,10.861,10.928,1095725,0
2011-08-08,10.623,10.928,10.027,10.033,1008010,0
2011-08-09,10.345,10.842,9.907,10.83,1105515,0
2011-08-10,10.586,10.686,10.118,10.176,841970,0
2011-08-11,10.226,10.935,10.134,10.776,656708,0
2011-08-12,10.873,10.999,10.604,10.824,483275,0
2011-08-15,10.974,11.036,10.813,11.03,198234,0
2011-08-16,10.842,10.98,10.717,10.88,358626,0
2011-08-17,10.91,11.042,10.765,10.935,329221,0
2011-08-18,10.52,10.675,10.232,10.316,620230,0
2011-08-19,10.169,10.507,10.101,10.206,524009,0
2011-08-22,10.453,10.482,10.238,10.345,678104,0
2011-08-23,10.428,11.036,10.339,11.036,771757,0
2011-08-24,11.03,11.499,10.968,11.457,696194,0
2011-08-25,11.457,11.616,11.024,11.126,459422,0
2011-08-26,11.048,11.486,10.868,11.443,526218,0
2011-08-29,11.636,12.494,11.616,12.404,1041754,0
2011-08-30,12.375,12.705,12.293,12.536,822602,0
2011-08-31,12.564,12.793,12.419,12.547,662714,0
2011-09-01,12.617,12.835,12.219,12.258,636575,0
2011-09-02,12.034,12.238,11.8,11.842,538934,0
2011-09-06,11.36,11.864,11.36,11.733,886265,0
2011-09-07,11.935,12.24,11.88,12.224,469372,0
2011-09-08,12.11,12.375,12.05,12.104,498987,0
2011-09-09,11.955,12.038,11.616,11.696,599776,0
2011-09-12,11.499,11.786,11.438,11.721,405909,0
2011-09-13,11.805,11.995,11.708,11.942,350311,0
2011-09-14,12.062,12.282,11.756,12.11,446127,0
2011-09-15,12.235,12.235,11.975,12.122,391743,0
2011-09-16,12.206,12.282,12.044,12.11,753370,0
2011-09-19,11.88,11.988,11.733,11.904,383425,0
2011-09-20,11.929,12.128,11.708,11.721,487952,0
2011-09-21,11.733,11.821,11.281,11.305,477797,0
2011-09-22,10.935,11.269,10.861,11.042,618823,0
2011-09-23,10.987,11.21,10.968,11.12,840222,0
2011-09-26,11.232,11.557,11.042,11.528,354023,0
2011-09-27,11.81,12.031,11.69,11.805,507679,0
2011-09-28,11.774,11.852,11.179,11.185,539134,0
2011-09-29,11.36,11.511,11.076,11.443,414740,0
2011-09-30,11.262,11.53,11.202,11.226,468937,0
2011-10-03,11.137,11.566,10.501,10.501,872834,0
2011-10-04,10.391,11.239,10.379,11.214,1222059,0
2011-10-05,11.262,11.552,11.12,11.499,424580,0
2011-10-06,11.439,11.605,11.342,11.593,540675,0
2011-10-07,11.636,11.683,11.239,11.401,521921,0
2011-10-10,11.616,11.864,11.533,11.864,521395,0
2011-10-11,11.774,11.97,11.745,11.904,419426,0
2011-10-12,11.981,12.269,11.955,12.177,534333,0
2011-10-13,12.074,12.14,11.864,12.068,317841,0
2011-10-14,12.212,12.368,12.092,12.363,288839,0
2011-10-17,12.269,12.269,12.044,12.08,533553,0
2011-10-18,12.135,12.398,11.874,12.344,482089,0
2011-10-19,12.318,12.582,12.092,12.2,533975,0
2011-10-20,12.188,12.229,11.935,12.177,310455,0
2011-10-21,12.408,12.622,12.279,12.482,418545,0
2011-10-24,12.484,12.841,12.416,12.729,443234,0
2011-10-25,12.66,12.703,12.25,12.303,479174,0
2011-10-26,12.524,13.046,12.356,12.926,618372,0
2011-10-27,13.617,14.247,13.269,14.054,866698,0
2011-10-28,14.051,14.056,13.436,13.454,654923,0
2011-10-31,13.252,13.517,13.053,13.071,782446,0
2011-11-01,12.823,12.949,12.432,12.457,718269,0
2011-11-02,12.709,12.913,12.585,12.864,590878,0
2011-11-03,13.046,13.478,12.769,13.424,580962,0
2011-11-04,13.374,13.374,12.992,13.148,341355,0
2011-11-07,13.171,13.28,12.709,13.148,363538,0
2011-11-08,13.215,13.454,12.869,13.424,386893,0
2011-11-09,13.046,13.088,12.634,12.66,470607,0
2011-11-10,12.913,12.913,12.603,12.788,407372,0
2011-11-11,12.882,13.027,12.816,13.003,487897,0
2011-11-14,12.913,12.925,12.592,12.697,458652,0
2011-11-15,12.585,12.992,12.509,12.918,423032,0
2011-11-16,12.74,13.033,12.647,12.671,329481,0
2011-11-17,12.703,12.882,12.516,12.622,396510,0
2011-11-18,12.641,12.758,12.56,12.671,249173,0
2011-11-21,12.463,12.463,12.077,12.221,482525,0
2011-11-22,12.174,12.297,12.053,12.125,523636,0
2011-11-23,12.01,12.06,11.774,11.842,494814,0
2011-11-25,11.788,11.997,11.715,11.715,281715,0
2011-11-28,12.143,12.444,12.131,12.408,414570,0
2011-11-29,12.463,12.523,12.25,12.372,362292,0
2011-11-30,13.391,13.391,12.632,13.362,1085714,0
2011-12-01,13.353,13.497,13.197,13.197,643666,0
2011-12-02,13.339,13.515,13.227,13.311,368258,0
2011-12-05,13.534,13.595,13.298,13.394,389969,0
2011-12-06,13.402,13.548,13.293,13.366,423659,0
2011-12-07,13.28,13.28,12.955,13.116,621258,0
2011-12-08,13.003,13.059,12.709,12.74,439303,0
2011-12-09,12.793,13.311,12.783,13.116,623455,0
2011-12-12,12.931,13.202,12.901,13.202,507735,0
2011-12-13,13.333,13.466,12.913,12.972,494498,0
2011-12-14,12.853,12.972,12.776,12.944,482206,0
2011-12-15,13.154,13.202,13.016,13.142,451380,0
2011-12-16,13.263,13.471,12.895,12.931,1291343,0
2011-12-19,13.033,13.275,12.752,12.783,496177,0
2011-12-20,13.052,13.443,13.046,13.305,506321,0
2011-12-21,13.238,13.478,13.11,13.43,349756,0
2011-12-22,13.471,13.54,13.28,13.4,302437,0
2011-12-23,13.43,13.515,13.328,13.436,188461,0
2011-12-27,13.353,13.54,13.263,13.497,236419,0
2011-12-28,13.466,13.466,13.177,13.19,272088,0
2011-12-29,13.263,13.54,13.238,13.504,264235,0
2011-12-30,13.46,13.548,13.369,13.374,277952,0
2012-01-03,13.641,13.743,13.339,13.424,622469,0
2012-01-04,13.311,13.417,13.197,13.298,377960,0
2012-01-05,13.215,13.358,13.009,13.28,287323,0
2012-01-06,13.251,13.318,13.071,13.215,389360,0
2012-01-09,13.269,13.269,13.082,13.142,379000,0
2012-01-10,13.245,13.311,13.19,13.245,357880,0
2012-01-11,13.178,13.287,13.148,13.233,304264,0
2012-01-12,13.233,13.27,13.1,13.257,326230,0
2012-01-13,13.082,13.28,13.039,13.238,298698,0
2012-01-17,13.371,13.506,13.312,13.318,341849,0
2012-01-18,13.28,13.412,13.251,13.412,261982,0
2012-01-19,13.417,13.606,13.371,13.485,290831,0
2012-01-20,13.45,13.716,13.45,13.608,244083,0
2012-01-23,13.565,13.623,13.245,13.51,300755,0
2012-01-24,13.417,13.737,13.328,13.688,301274,0
2012-01-25,13.743,13.87,13.583,13.731,420704,0
2012-01-26,13.774,13.774,12.96,13.088,592377,0
2012-01-27,12.997,13.172,12.912,13.1,460671,0
2012-01-30,12.949,13.016,12.864,12.918,304988,0
2012-01-31,12.976,13.044,12.787,12.877,416016,0
2012-02-01,12.966,13.172,12.888,13.105,716190,0
2012-02-02,13.166,13.166,12.931,12.949,353291,0
2012-02-03,13.227,13.517,13.136,13.335,436602,0
2012-02-06,13.233,13.341,13.077,13.123,249874,0
2012-02-07,13.11,13.154,12.972,13.003,271686,0
2012-02-08,13.088,13.116,12.822,12.907,279182,0
2012-02-09,12.937,12.96,12.775,12.869,272261,0
2012-02-10,12.72,12.798,12.563,12.595,303862,0
2012-02-13,12.763,12.907,12.676,12.907,307408,0
2012-02-14,12.827,12.852,12.578,12.715,193051,0
2012-02-15,12.775,12.815,12.455,12.514,386978,0
2012-02-16,12.545,12.863,12.545,12.614,503169,0
2012-02-17,12.689,12.815,12.467,12.508,435020,0
2012-02-21,12.558,12.626,12.171,12.235,748595,0
2012-02-22,12.313,12.486,12.235,12.423,591319,0
2012-02-23,12.455,12.757,12.423,12.757,390474,0
2012-02-24,12.745,12.787,12.521,12.67,200821,0
2012-02-27,12.526,12.652,12.412,12.567,215157,0
2012-02-28,12.558,12.558,12.338,12.406,285592,0
2012-02-29,12.453,12.538,12.238,12.238,747921,0
2012-03-01,12.289,12.351,12.128,12.146,750487,0
2012-03-02,12.115,12.121,11.717,11.76,832486,0
2012-03-05,11.754,12.049,11.662,12.036,424684,0
2012-03-06,11.849,12.345,11.849,12.177,994214,0
2012-03-07,12.134,12.289,12.073,12.219,279647,0
2012-03-08,12.345,12.473,12.2,12.423,539213,0
2012-03-09,12.399,12.781,12.351,12.67,598365,0
2012-03-12,12.689,12.727,12.539,12.702,500944,0
2012-03-13,12.787,12.881,12.658,12.881,438079,0
2012-03-14,12.834,12.834,12.563,12.585,447907,0
2012-03-15,12.572,12.745,12.539,12.72,326540,0
2012-03-16,12.745,12.869,12.62,12.64,647850,0
2012-03-19,12.532,12.804,12.532,12.702,313188,0
2012-03-20,12.585,12.709,12.567,12.585,253506,0
2012-03-21,12.652,12.695,12.545,12.608,343591,0
2012-03-22,12.455,12.608,12.313,12.492,325003,0
2012-03-23,12.496,12.652,12.351,12.652,308286,0
2012-03-26,12.793,12.912,12.709,12.912,415391,0
2012-03-27,12.881,12.931,12.752,12.809,296405,0
2012-03-28,12.793,12.888,12.658,12.781,344618,0
2012-03-29,12.745,12.845,12.567,12.809,304615,0
2012-03-30,12.931,12.955,12.722,12.857,463574,0
2012-04-02,12.839,12.858,12.72,12.769,555294,0
2012-04-03,12.72,12.839,12.59,12.669,469861,0
2012-04-04,12.519,12.594,12.336,12.472,390069,0
2012-04-05,12.495,12.584,12.423,12.5,180978,0
2012-04-09,12.263,12.363,12.195,12.235,348405,0
2012-04-10,12.219,12.282,12.103,12.241,722585,0
2012-04-11,12.376,12.486,12.282,12.486,465239,0
2012-04-12,12.473,12.591,12.393,12.545,420730,0
2012-04-13,12.473,12.492,12.313,12.358,378814,0
2012-04-16,12.412,12.578,12.247,12.545,351070,0
2012-04-17,12.557,12.745,12.435,12.507,633989,0
2012-04-18,12.412,12.563,12.386,12.539,434178,0
2012-04-19,12.552,12.614,12.219,12.381,445143,0
2012-04-20,12.525,12.676,12.41,12.584,492867,0
2012-04-23,12.429,12.429,12.152,12.229,448401,0
2012-04-24,12.258,12.626,12.177,12.602,485094,0
2012-04-25,12.822,13.039,12.727,12.834,463988,0
2012-04-26,12.863,13.046,12.858,12.912,418027,0
2012-04-27,12.949,13.066,12.869,13.021,807128,0
2012-04-30,12.98,12.98,12.809,12.84,437849,0
2012-05-01,12.852,13.162,12.799,12.815,715490,0
2012-05-02,12.726,13.011,12.708,12.973,505240,0
2012-05-03,13.004,13.004,12.739,12.839,754737,0
2012-05-04,12.752,12.822,12.663,12.739,646719,0
2012-05-07,12.663,12.859,12.663,12.757,458000,0
2012-05-08,12.632,13.016,12.59,12.956,512222,0
2012-05-09,12.781,12.938,12.745,12.901,557016,0
2012-05-10,12.986,12.986,12.781,12.913,263610,0
2012-05-11,12.793,13.004,12.733,12.875,462983,0
2012-05-14,12.726,12.839,12.695,12.726,540200,0
2012-05-15,12.683,12.907,12.658,12.869,499735,0
2012-05-16,12.932,13.047,12.882,12.938,456784,0
2012-05-17,12.926,13.047,12.804,12.809,869705,0
2012-05-18,12.799,12.895,12.578,12.62,789360,0
2012-05-21,12.613,12.888,12.551,12.781,599567,0
2012-05-22,12.775,12.938,12.733,12.781,482417,0
2012-05-23,12.669,12.98,12.613,12.932,491331,0
2012-05-24,12.864,13.041,12.733,13.011,385149,0
2012-05-25,12.998,13.083,12.739,12.846,339756,0
2012-05-29,12.967,13.094,12.834,13.004,375058,0
2012-05-30,12.875,12.919,12.763,12.822,386614,0
2012-05-31,12.804,13.016,12.682,12.883,838312,0
2012-06-01,12.646,12.775,12.519,12.557,617327,0
2012-06-04,12.632,12.804,12.563,12.708,483201,0
2012-06-05,12.632,12.793,12.601,12.793,507176,0
2012-06-06,12.919,13.054,12.834,13.047,346537,0
2012-06-07,13.186,13.235,12.809,12.809,677598,0
2012-06-08,12.733,13.078,12.733,12.956,672439,0
2012-06-11,13.089,13.089,12.864,12.913,1023451,0
2012-06-12,12.98,13.094,12.809,13.078,509820,0
2012-06-13,13.083,13.199,12.944,12.992,563947,0
2012-06-14,13.035,13.265,13.011,13.162,506043,0
2012-06-15,13.167,13.35,13.137,13.204,756816,0
2012-06-18,13.094,13.369,13.054,13.32,591253,0
2012-06-19,13.343,13.557,13.314,13.483,878397,0
2012-06-20,13.502,13.526,13.272,13.302,349267,0
2012-06-21,13.32,13.337,12.809,12.834,734774,0
2012-06-22,12.919,13.094,12.809,12.919,8870075,0
2012-06-25,12.775,12.938,12.745,12.907,481661,0
2012-06-26,12.919,12.967,12.787,12.895,450467,0
2012-06-27,12.967,13.137,12.926,13.118,264670,0
2012-06-28,12.992,13.242,12.926,13.242,574593,0
2012-06-29,13.499,13.632,13.289,13.573,571789,0
2012-07-02,13.52,13.617,13.441,13.611,338354,0
2012-07-03,13.573,13.729,13.523,13.697,342029,0
2012-07-05,13.62,13.754,13.62,13.661,312130,0
2012-07-06,13.539,13.628,13.391,13.622,273052,0
2012-07-09,13.583,13.731,13.496,13.731,504827,0
2012-07-10,13.799,13.871,13.489,13.563,210026,0
2012-07-11,13.551,13.647,13.514,13.617,256484,0
2012-07-12,13.545,13.744,13.458,13.688,342262,0
2012-07-13,13.723,13.948,13.691,13.937,389661,0
2012-07-16,13.871,14.03,13.822,13.897,364037,0
2012-07-17,13.99,14.08,13.857,13.978,257378,0
2012-07-18,13.96,14.228,13.914,14.181,203829,0
2012-07-19,14.22,14.235,14.065,14.088,328313,0
2012-07-20,14.003,14.08,13.882,13.948,267497,0
2012-07-23,13.757,13.956,13.606,13.916,198763,0
2012-07-24,13.972,13.972,13.644,13.741,264767,0
2012-07-25,13.84,14.175,13.84,14.1,370622,0
2012-07-26,14.253,14.447,14.175,14.272,311003,0
2012-07-27,14.333,14.521,14.174,14.411,330794,0
2012-07-30,14.405,14.546,14.321,14.355,242253,0
2012-07-31,14.333,14.454,14.284,14.303,365509,0
2012-08-01,14.372,14.404,14.174,14.181,193173,0
2012-08-02,14.099,14.258,14.04,14.253,311003,0
2012-08-03,14.465,14.659,14.355,14.49,265823,0
2012-08-06,14.546,14.563,14.385,14.465,279422,0
2012-08-07,14.54,14.551,14.385,14.515,215954,0
2012-08-08,14.472,14.521,14.379,14.398,285845,0
2012-08-09,14.372,14.435,14.247,14.379,139012,0
2012-08-10,14.441,14.526,14.253,14.478,210806,0
2012-08-13,14.417,14.447,14.253,14.404,186831,0
2012-08-14,14.497,14.509,14.333,14.417,188457,0
2012-08-15,14.339,14.447,14.284,14.417,245225,0
2012-08-16,14.417,14.484,14.327,14.428,278841,0
2012-08-17,14.458,14.606,14.379,14.583,282835,0
2012-08-20,14.503,14.577,14.398,14.478,220994,0
2012-08-21,14.484,14.563,14.303,14.367,306565,0
2012-08-22,14.385,14.422,14.174,14.247,224553,0
2012-08-23,14.241,14.272,14.105,14.247,242178,0
2012-08-24,14.167,14.309,14.167,14.241,222009,0
2012-08-27,14.278,14.278,14.137,14.186,219687,0
2012-08-28,14.162,14.32,14.149,14.278,180608,0
2012-08-29,14.247,14.422,14.167,14.228,264722,0
2012-08-30,14.162,14.212,14.04,14.105,243808,0
2012-08-31,14.222,14.234,14.045,14.167,259284,0
2012-09-04,14.234,14.447,14.04,14.327,418362,0
2012-09-05,14.339,14.509,14.247,14.447,468247,0
2012-09-06,14.49,14.854,14.484,14.77,341269,0
2012-09-07,14.758,14.854,14.746,14.784,171889,0
2012-09-10,14.784,14.825,14.683,14.702,164449,0
2012-09-11,14.695,14.784,14.606,14.619,139334,0
2012-09-12,14.595,14.613,14.497,14.577,164849,0
2012-09-13,14.54,14.689,14.392,14.625,232913,0
2012-09-14,14.677,14.808,14.606,14.677,371304,0
2012-09-17,14.601,14.643,14.441,14.447,312868,0
2012-09-18,14.458,14.601,14.404,14.526,293442,0
2012-09-19,14.57,14.595,14.392,14.526,296493,0
2012-09-20,14.422,14.54,14.361,14.441,282538,0
2012-09-21,14.57,14.57,14.398,14.398,785071,0
2012-09-24,14.361,14.557,14.309,14.458,247181,0
2012-09-25,14.521,14.546,14.29,14.29,300907,0
2012-09-26,14.297,14.333,14.149,14.161,319152,0
2012-09-27,14.241,14.278,14.155,14.205,197226,0
2012-09-28,14.163,14.359,14.119,14.237,383990,0
2012-10-01,14.234,14.253,13.741,13.954,787995,0
2012-10-02,14.014,14.18,13.892,14.155,376932,0
2012-10-03,14.167,14.333,14.104,14.241,196009,0
2012-10-04,14.265,14.278,14.104,14.218,273870,0
2012-10-05,14.265,14.327,14.143,14.167,283285,0
2012-10-08,14.137,14.181,14.028,14.137,165538,0
2012-10-09,14.111,14.111,13.932,14.016,151194,0
2012-10-10,14.04,14.086,13.96,13.978,125513,0
2012-10-11,14.057,14.092,13.914,13.914,208572,0
2012-10-12,13.948,13.972,13.803,13.895,280512,0
2012-10-15,13.876,14.01,13.838,13.99,182896,0
2012-10-16,14.01,14.057,13.902,13.948,161967,0
2012-10-17,13.92,14.075,13.844,13.932,371053,0
2012-10-18,13.948,13.972,13.792,13.819,296491,0
2012-10-19,13.768,13.853,13.632,13.781,268021,0
2012-10-22,13.785,13.819,13.486,13.516,299726,0
2012-10-23,13.363,13.705,13.093,13.651,628958,0
2012-10-24,13.679,13.792,13.358,13.626,313930,0
2012-10-25,13.767,13.908,13.591,13.792,386027,0
2012-10-26,13.816,13.885,13.62,13.674,180742,0
2012-10-31,13.668,13.848,13.567,13.799,262938,0
2012-11-01,13.785,14.199,13.644,14.167,612162,0
2012-11-02,14.258,14.486,14.186,14.241,624690,0
2012-11-05,14.205,14.222,14.068,14.149,281309,0
2012-11-06,14.234,14.297,14.123,14.234,364901,0
2012-11-07,14.186,14.186,13.936,14.038,266177,0
2012-11-08,14.02,14.079,13.81,13.912,391849,0
2012-11-09,13.905,14.055,13.768,13.805,381445,0
2012-11-12,13.917,13.995,13.718,13.86,295730,0
2012-11-13,13.756,13.853,13.492,13.591,499785,0
2012-11-14,13.603,13.639,13.321,13.374,328394,0
2012-11-15,13.386,13.485,13.21,13.282,273275,0
2012-11-16,13.265,13.344,13.148,13.302,272882,0
2012-11-19,13.399,13.536,13.308,13.443,288401,0
2012-11-20,13.399,13.656,13.308,13.626,341167,0
2012-11-21,13.632,13.705,13.536,13.639,167514,0
2012-11-23,13.692,13.781,13.668,13.743,84139,0
2012-11-26,13.725,13.829,13.632,13.768,242542,0
2012-11-27,13.687,13.866,13.639,13.794,290061,0
2012-11-28,13.743,13.922,13.687,13.841,249162,0
2012-11-29,13.922,13.988,13.848,13.94,187493,0
2012-11-30,13.964,13.99,13.892,13.977,443808,0
2012-12-03,14.026,14.026,13.656,13.731,347881,0
2012-12-04,13.718,13.799,13.554,13.725,280474,0
2012-12-05,13.731,13.929,13.731,13.81,497514,0
2012-12-06,13.799,13.929,13.768,13.853,309486,0
2012-12-07,13.879,14.02,13.687,13.75,189443,0
2012-12-10,13.725,13.922,13.586,13.898,249896,0
2012-12-11,13.936,13.963,13.794,13.86,334699,0
2012-12-12,13.929,13.988,13.768,13.781,188325,0
2012-12-13,13.822,13.905,13.725,13.743,342980,0
2012-12-14,13.712,13.794,13.573,13.62,115615,0
2012-12-17,13.645,13.718,13.597,13.681,159817,0
2012-12-18,13.626,13.922,13.492,13.917,198213,0
2012-12-19,13.892,13.912,13.794,13.805,135500,0
2012-12-20,13.866,13.885,13.763,13.829,322172,0
2012-12-21,13.632,13.756,13.511,13.58,851597,0
2012-12-24,13.603,13.731,13.58,13.731,144342,0
2012-12-26,13.718,13.799,13.53,13.555,323351,0
2012-12-27,13.591,13.591,13.386,13.492,356333,0
2012-12-28,13.417,13.485,13.247,13.271,352594,0
2012-12-31,13.234,13.573,13.223,13.53,351070,0
2013-01-02,13.712,13.976,13.712,13.969,313504,0
2013-01-03,13.976,14.13,13.929,14.062,298392,0
2013-01-04,14.097,14.247,14.045,14.149,308527,0
2013-01-07,14.111,14.284,14.062,14.199,382325,0
2013-01-08,14.173,14.297,14.123,14.205,356288,0
2013-01-09,14.274,14.427,14.22,14.403,337031,0
2013-01-10,14.446,14.496,14.317,14.464,495441,0
2013-01-11,14.492,14.529,14.387,14.454,228910,0
2013-01-14,14.454,14.693,14.419,14.592,490223,0
2013-01-15,14.492,14.573,14.419,14.467,255367,0
2013-01-16,14.449,14.467,14.297,14.43,374048,0
2013-01-17,14.443,14.806,14.424,14.693,251038,0
2013-01-18,14.723,14.742,14.583,14.654,282277,0
2013-01-22,14.603,14.91,14.603,14.91,311281,0
2013-01-23,14.84,15.012,14.526,14.958,519210,0
2013-01-24,15.014,15.247,14.657,15.166,523387,0
2013-01-25,15.235,15.389,15.159,15.266,415512,0
2013-01-28,15.254,15.309,15.055,15.141,352611,0
2013-01-29,15.08,15.211,15.026,15.178,287161,0
2013-01-30,15.172,15.191,15,15.043,341112,0
2013-01-31,15.081,15.334,15.05,15.172,1863070,0
2013-02-01,15.204,15.407,15.08,15.254,548050,0
2013-02-04,15.178,15.29,15.165,15.254,336938,0
2013-02-05,15.34,15.383,15.217,15.37,397425,0
2013-02-06,15.309,15.407,15.235,15.4,296434,0
2013-02-07,15.383,15.494,15.328,15.468,268096,0
2013-02-08,15.45,15.512,15.34,15.395,155534,0
2013-02-11,15.425,15.425,15.271,15.352,230209,0
2013-02-12,15.363,15.5,15.346,15.376,320297,0
2013-02-13,15.346,15.45,15.26,15.437,315813,0
2013-02-14,15.37,15.536,15.334,15.512,192706,0
2013-02-15,15.517,15.617,15.481,15.555,224638,0
2013-02-19,15.562,15.777,15.562,15.746,392021,0
2013-02-20,15.689,15.689,15.247,15.266,727930,0
2013-02-21,15.26,15.296,15.026,15.107,382991,0
2013-02-22,15.165,15.26,15.118,15.26,285589,0
2013-02-25,15.321,15.346,14.952,14.952,245401,0
2013-02-26,15.006,15.123,14.952,15.107,190072,0
2013-02-27,15.1,15.254,15.093,15.141,299599,0
2013-02-28,15.135,15.266,15.08,15.1,319746,0
2013-03-01,15.026,15.055,14.691,14.958,670195,0
2013-03-04,14.915,14.921,14.685,14.852,413503,0
2013-03-05,14.945,15.093,14.921,15.026,400838,0
2013-03-06,15.074,15.118,14.934,14.964,418418,0
2013-03-07,14.964,15.019,14.902,14.988,193148,0
2013-03-08,15.118,15.165,14.975,15.123,254807,0
2013-03-11,15.074,15.087,14.875,14.952,298144,0
2013-03-12,14.964,15.043,14.889,14.981,217752,0
2013-03-13,15.012,15.135,14.971,15.107,131648,0
2013-03-14,15.107,15.152,15.032,15.107,196300,0
2013-03-15,15.068,15.068,14.845,14.981,630075,0
2013-03-18,14.798,14.964,14.754,14.87,231796,0
2013-03-19,14.945,15.006,14.78,14.928,233637,0
2013-03-20,14.945,15.08,14.857,15.012,240327,0
2013-03-21,14.952,15.123,14.882,14.915,207032,0
2013-03-22,14.94,14.952,14.766,14.908,308710,0
2013-03-25,14.981,15.087,14.863,15.019,187701,0
2013-03-26,15.012,15.1,14.975,15.074,295914,0
2013-03-27,14.945,15.026,14.857,14.981,240808,0
2013-03-28,15.006,15.147,14.952,15.123,415319,0
2013-04-01,15.049,15.107,14.829,15.055,317868,0
2013-04-02,15.147,15.229,14.971,15.032,314735,0
2013-04-03,15.012,15.012,14.396,14.42,431758,0
2013-04-04,14.457,14.691,14.342,14.477,295962,0
2013-04-05,14.317,14.317,14.105,14.243,192271,0
2013-04-08,14.28,14.359,14.163,14.346,197663,0
2013-04-09,14.403,14.446,14.249,14.274,204963,0
2013-04-10,14.33,14.42,14.23,14.371,319140,0
2013-04-11,14.254,14.539,14.254,14.526,184809,0
2013-04-12,14.483,14.583,14.377,14.515,216779,0
2013-04-15,14.464,14.464,13.958,14.002,305827,0
2013-04-16,14.169,14.169,14.002,14.125,192054,0
2013-04-17,14.046,14.15,13.836,13.918,224995,0
2013-04-18,13.924,14.002,13.836,13.88,189419,0
2013-04-19,13.93,14.175,13.88,14.175,292582,0
2013-04-22,14.141,14.303,14.018,14.258,280394,0
2013-04-23,14.393,14.549,14.356,14.462,235355,0
2013-04-24,14.48,14.48,14.258,14.43,161385,0
2013-04-25,14.519,14.76,14.487,14.683,244426,0
2013-04-26,14.678,14.678,14.415,14.551,221282,0
2013-04-29,14.613,14.934,14.57,14.857,241043,0
2013-04-30,14.835,14.981,14.71,14.981,285987,0
2013-05-01,14.915,15,14.81,14.822,370527,0
2013-05-02,14.889,15,14.78,14.857,167777,0
2013-05-03,14.958,15.123,14.852,15.043,172588,0
2013-05-06,15.049,15.093,14.754,14.835,185753,0
2013-05-07,14.817,15.074,14.766,15.068,187067,0
2013-05-08,15.012,15.141,14.81,15.141,237655,0
2013-05-09,15.123,15.141,14.907,14.963,175601,0
2013-05-10,15.012,15.135,14.921,15.038,138543,0
2013-05-13,15.019,15.038,14.862,14.888,145968,0
2013-05-14,14.94,15.129,14.785,15.123,115772,0
2013-05-15,15.043,15.341,15.043,15.328,140485,0
2013-05-16,15.266,15.383,15.068,15.107,112660,0
2013-05-17,15.123,15.236,14.994,15.112,227446,0
2013-05-20,15.043,15.16,14.988,15.074,137708,0
2013-05-21,15.062,15.147,14.921,15.043,128162,0
2013-05-22,15.074,15.166,14.881,14.933,233161,0
2013-05-23,14.79,15.23,14.79,15.205,182301,0
2013-05-24,15.123,15.129,14.958,14.988,162861,0
2013-05-28,15.166,15.248,15.043,15.119,137909,0
2013-05-29,14.994,15.123,14.975,15.043,137951,0
2013-05-30,15.211,15.57,15.211,15.432,242958,0
2013-05-31,15.383,15.742,15.383,15.619,283083,0
2013-06-03,15.66,15.679,15.396,15.501,345635,0
2013-06-04,15.477,15.564,15.371,15.383,137505,0
2013-06-05,15.364,15.501,15.322,15.322,158594,0
2013-06-06,15.341,15.378,15.185,15.254,285109,0
2013-06-07,15.364,15.444,15.254,15.328,163949,0
2013-06-10,15.402,15.438,15.303,15.396,133113,0
2013-06-11,15.198,15.427,15.198,15.371,168558,0
2013-06-12,15.45,15.501,15.297,15.322,197838,0
2013-06-13,15.291,15.564,15.266,15.514,159944,0
2013-06-14,15.383,15.47,15.277,15.378,118116,0
2013-06-17,15.489,15.532,15.335,15.414,182623,0
2013-06-18,15.438,15.532,15.364,15.457,237751,0
2013-06-19,15.421,15.483,15.261,15.309,145279,0
2013-06-20,15.153,15.341,15.147,15.23,338909,0
2013-06-21,15.236,15.335,15.211,15.297,506968,0
2013-06-24,15.16,15.477,15.147,15.347,333380,0
2013-06-25,15.477,15.57,15.303,15.538,351275,0
2013-06-26,15.614,15.76,15.6,15.614,413652,0
2013-06-27,15.679,15.965,15.655,15.872,192252,0
2013-06-28,15.992,16.239,15.921,16.122,469598,0
2013-07-01,16.063,16.585,16.063,16.578,357507,0
2013-07-02,16.615,16.869,16.502,16.8,407016,0
2013-07-03,16.699,16.712,16.423,16.663,402387,0
2013-07-05,16.712,16.807,16.514,16.794,212682,0
2013-07-08,16.876,16.922,16.656,16.718,284956,0
2013-07-09,16.775,16.775,16.631,16.663,304816,0
2013-07-10,16.627,16.768,16.585,16.637,223822,0
2013-07-11,16.78,16.882,16.65,16.756,259983,0
2013-07-12,16.718,16.807,16.718,16.807,178967,0
2013-07-15,16.794,16.876,16.637,16.819,201878,0
2013-07-16,16.807,16.882,16.699,16.825,479559,0
2013-07-17,16.94,17.035,16.869,17.01,540507,0
2013-07-18,17.023,17.127,16.94,17.109,389061,0
2013-07-19,17.047,17.121,16.965,17.066,173462,0
2013-07-22,17.035,17.184,16.972,17.041,208147,0
2013-07-23,17.116,17.139,16.99,17.127,242370,0
2013-07-24,17.146,17.307,15.514,16.318,868101,0
2013-07-25,16.343,16.372,16.026,16.125,246368,0
2013-07-26,16.058,16.107,15.83,15.926,194121,0
2013-07-29,15.991,15.991,15.755,15.81,233107,0
2013-07-30,15.817,15.926,15.692,15.718,257656,0
2013-07-31,15.729,15.83,15.625,15.766,296800,0
2013-08-01,15.824,15.997,15.817,15.872,679332,0
2013-08-02,15.779,15.83,15.655,15.679,406561,0
2013-08-05,15.685,15.792,15.625,15.724,253258,0
2013-08-06,15.749,15.798,15.625,15.655,224549,0
2013-08-07,15.638,15.679,15.538,15.619,148316,0
2013-08-08,15.719,15.719,15.532,15.666,149462,0
2013-08-09,15.638,15.679,15.513,15.613,186740,0
2013-08-12,15.525,15.767,15.525,15.761,153861,0
2013-08-13,15.729,15.774,15.57,15.736,115080,0
2013-08-14,15.666,15.679,15.575,15.613,90484,0
2013-08-15,15.488,15.538,15.259,15.32,231277,0
2013-08-16,15.289,15.389,15.266,15.308,206524,0
2013-08-19,15.308,15.506,15.252,15.488,145986,0
2013-08-20,15.5,15.679,15.45,15.638,171678,0
2013-08-21,15.556,15.644,15.488,15.488,184023,0
2013-08-22,15.543,15.761,15.425,15.644,86370,0
2013-08-23,15.679,15.692,15.482,15.649,142231,0
2013-08-26,15.699,15.799,15.649,15.679,102112,0
2013-08-27,15.525,15.712,15.525,15.649,296629,0
2013-08-28,15.673,15.673,15.532,15.6,152311,0
2013-08-29,15.588,15.685,15.563,15.655,174362,0
2013-08-30,15.735,15.855,15.424,15.459,357947,0
2013-09-03,15.525,15.666,14.948,15.085,705814,0
2013-09-04,15.041,15.438,15.041,15.358,301280,0
2013-09-05,15.346,15.556,15.308,15.383,216128,0
2013-09-06,15.401,15.57,15.266,15.401,182292,0
2013-09-09,15.463,15.6,15.395,15.538,139851,0
2013-09-10,15.632,15.755,15.606,15.749,114217,0
2013-09-11,15.705,15.824,15.649,15.692,91359,0
2013-09-12,15.712,15.837,15.666,15.742,117756,0
2013-09-13,15.811,15.842,15.705,15.774,120957,0
2013-09-16,15.884,16.034,15.884,15.94,121479,0
2013-09-17,15.861,16.011,15.849,15.999,170904,0
2013-09-18,15.972,16.239,15.879,16.177,215669,0
2013-09-19,16.219,16.245,16.122,16.194,139900,0
2013-09-20,16.264,16.32,16.064,16.077,568068,0
2013-09-23,15.999,16.077,15.884,15.999,188779,0
2013-09-24,15.959,16.152,15.837,16.139,211770,0
2013-09-25,16.122,16.194,16.046,16.133,383668,0
2013-09-26,16.19,16.45,16.077,16.433,231901,0
2013-09-27,16.374,16.531,16.309,16.481,204680,0
2013-09-30,16.448,16.639,16.403,16.56,360729,0
2013-10-01,16.476,16.867,16.476,16.629,568572,0
2013-10-02,16.561,16.561,16.302,16.444,153230,0
2013-10-03,16.393,16.486,16.239,16.413,259927,0
2013-10-04,16.444,16.561,16.379,16.476,182496,0
2013-10-07,16.283,16.588,16.264,16.283,377401,0
2013-10-08,16.289,16.356,16.245,16.257,221038,0
2013-10-09,16.302,16.464,16.206,16.276,211063,0
2013-10-10,16.399,16.66,16.32,16.624,114496,0
2013-10-11,16.613,16.83,16.444,16.81,133867,0
2013-10-14,16.667,16.902,16.667,16.88,109368,0
2013-10-15,16.817,16.885,16.754,16.785,128358,0
2013-10-16,16.83,17.058,16.81,16.945,166839,0
2013-10-17,16.902,17.194,16.867,17.157,217462,0
2013-10-18,17.224,17.343,16.989,17.183,228335,0
2013-10-21,17.151,17.327,17.034,17.268,94704,0
2013-10-22,17.343,17.486,17.17,17.412,173088,0
2013-10-23,17.405,17.907,17.405,17.523,221543,0
2013-10-24,17.592,17.674,17.412,17.436,227723,0
2013-10-25,17.405,17.617,17.307,17.541,213401,0
2013-10-28,17.48,17.561,17.376,17.503,186331,0
2013-10-29,17.547,17.585,17.288,17.454,188070,0
2013-10-30,17.497,17.497,17.23,17.236,122349,0
2013-10-31,17.396,17.446,17.265,17.265,161062,0
2013-11-01,17.114,17.114,16.897,17.064,228816,0
2013-11-04,17.051,17.183,16.952,17.022,369507,0
2013-11-05,16.89,17.034,16.798,16.81,277480,0
2013-11-06,16.848,17.159,16.848,17.11,300898,0
2013-11-07,17.079,17.232,16.672,16.697,308542,0
2013-11-08,16.754,17.041,16.639,16.861,330510,0
2013-11-11,16.897,17.116,16.835,17.06,562293,0
2013-11-12,17.041,17.053,16.868,17.016,162275,0
2013-11-13,16.932,17.116,16.903,17.09,149227,0
2013-11-14,17.048,17.227,17.048,17.203,109920,0
2013-11-15,17.197,17.427,17.122,17.373,186448,0
2013-11-18,17.335,17.604,17.335,17.416,191929,0
2013-11-19,17.367,17.496,17.135,17.396,1460775,0
2013-11-20,17.373,17.515,17.335,17.396,184558,0
2013-11-21,17.41,17.597,17.361,17.571,176708,0
2013-11-22,17.59,17.723,17.565,17.674,371207,0
2013-11-25,17.667,17.789,17.571,17.597,233627,0
2013-11-26,17.628,17.751,17.584,17.654,159161,0
2013-11-27,17.648,17.674,17.617,17.648,236654,0
2013-11-29,17.648,17.71,17.528,17.571,79479,0
2013-12-02,17.565,17.972,17.459,17.77,215691,0
2013-12-03,17.77,17.88,17.727,17.802,255689,0
2013-12-04,17.802,17.966,17.667,17.815,236296,0
2013-12-05,17.846,18.029,17.751,17.953,308289,0
2013-12-06,18.053,18.139,17.915,17.997,331172,0
2013-12-09,17.979,18.177,17.88,18.171,272853,0
2013-12-10,18.114,18.19,18.102,18.114,389254,0
2013-12-11,18.152,18.183,18.108,18.121,566149,0
2013-12-12,18.114,18.241,18.082,18.196,299197,0
2013-12-13,18.291,18.315,18.088,18.164,161781,0
2013-12-16,18.171,18.444,18.139,18.404,363799,0
2013-12-17,18.371,18.378,18.171,18.34,367414,0
2013-12-18,18.34,18.477,18.132,18.477,292133,0
2013-12-19,18.483,18.503,18.171,18.247,703297,0
2013-12-20,18.229,18.565,18.102,18.503,520869,0
2013-12-23,18.565,18.746,18.477,18.727,256792,0
2013-12-24,18.67,18.853,18.584,18.853,97862,0
2013-12-26,18.826,19.103,18.727,18.889,209350,0
2013-12-27,18.958,19.057,18.885,18.903,167691,0
2013-12-30,18.916,19.064,18.813,18.983,210737,0
2013-12-31,19.04,19.134,18.903,18.921,127466,0
2014-01-02,18.853,18.958,18.378,18.444,309367,0
2014-01-03,18.641,18.716,18.503,18.648,242273,0
2014-01-06,18.777,18.826,18.539,18.609,357804,0
2014-01-07,18.628,18.752,18.52,18.616,175096,0
2014-01-08,18.597,18.74,18.427,18.628,398452,0
2014-01-09,18.677,18.677,18.415,18.533,356213,0
2014-01-10,18.578,18.664,18.404,18.49,291198,0
2014-01-13,18.458,18.458,18.146,18.222,186649,0
2014-01-14,18.296,18.433,18.146,18.391,312056,0
2014-01-15,18.359,18.451,18.334,18.371,190085,0
2014-01-16,18.384,18.433,18.266,18.334,220488,0
2014-01-17,18.253,18.384,18.171,18.273,191422,0
2014-01-21,18.378,18.438,18.241,18.353,252712,0
2014-01-22,18.327,18.371,18.196,18.334,200881,0
2014-01-23,18.216,18.353,18.132,18.353,225313,0
2014-01-24,18.222,18.41,18.082,18.177,286704,0
2014-01-27,18.321,18.438,18.132,18.132,324659,0
2014-01-28,18.152,18.253,17.9,17.953,1153472,0
2014-01-29,18.114,18.26,17.808,18.127,813062,0
2014-01-30,18.321,18.438,18.146,18.327,450555,0
2014-01-31,18.071,18.235,17.953,18.004,445996,0
2014-02-03,17.966,18.152,16.952,16.959,996190,0
2014-02-04,16.984,17.452,16.874,17.278,802387,0
2014-02-05,17.227,17.31,17.09,17.166,170943,0
2014-02-06,17.242,17.47,17.125,17.464,332311,0
2014-02-07,17.57,17.801,17.545,17.788,354681,0
2014-02-10,17.733,17.781,17.659,17.75,373795,0
2014-02-11,17.726,17.984,17.703,17.966,203839,0
2014-02-12,17.972,18.242,17.972,18.204,296452,0
2014-02-13,18.071,18.417,18.071,18.36,166770,0
2014-02-14,18.392,18.699,18.392,18.548,363800,0
2014-02-18,18.618,19.007,18.561,18.799,552412,0
2014-02-19,18.706,18.962,18.666,18.68,197596,0
2014-02-20,18.736,18.81,18.499,18.548,242980,0
2014-02-21,18.561,18.724,18.522,18.561,187897,0
2014-02-24,18.574,18.736,18.518,18.522,302346,0
2014-02-25,18.505,18.587,18.36,18.429,235590,0
2014-02-26,18.505,18.786,18.44,18.554,251765,0
2014-02-27,18.492,18.706,18.44,18.485,201780,0
2014-02-28,18.511,18.803,18.465,18.724,274579,0
2014-03-03,18.568,18.755,18.446,18.587,301299,0
2014-03-04,18.767,18.974,18.718,18.956,260166,0
2014-03-05,18.907,18.969,18.793,18.836,206383,0
2014-03-06,18.943,18.943,18.662,18.816,156783,0
2014-03-07,18.856,19.119,18.786,19.032,212917,0
2014-03-10,19.074,19.094,18.793,18.876,216895,0
2014-03-11,18.849,18.876,18.599,18.673,211418,0
2014-03-12,18.561,18.718,18.492,18.581,252852,0
2014-03-13,18.644,18.779,18.323,18.446,216598,0
2014-03-14,18.399,18.786,18.399,18.724,223081,0
2014-03-17,18.724,19.062,18.724,18.907,226255,0
2014-03-18,18.907,19.094,18.876,19.074,221821,0
2014-03-19,19.014,19.169,18.816,18.876,306959,0
2014-03-20,18.876,18.969,18.799,18.913,131987,0
2014-03-21,19.081,19.2,18.931,19.174,787119,0
2014-03-24,19.213,19.251,18.793,18.856,200150,0
2014-03-25,18.907,18.987,18.749,18.888,237358,0
2014-03-26,19.044,19.125,18.743,18.793,198388,0
2014-03-27,18.836,18.843,18.624,18.743,183351,0
2014-03-28,18.823,19.049,18.699,18.736,140392,0
2014-03-31,18.779,19.062,18.706,18.962,207034,0
2014-04-01,19.026,19.426,18.913,19.395,312544,0
2014-04-02,19.457,19.489,18.987,19.289,252289,0
2014-04-03,19.349,19.388,19.144,19.219,151291,0
2014-04-04,19.271,19.271,18.657,18.937,370672,0
2014-04-07,18.913,19.088,18.749,18.882,227018,0
2014-04-08,18.823,19.044,18.666,18.969,135752,0
2014-04-09,18.969,19.106,18.81,19.088,105399,0
2014-04-10,19.037,19.315,18.511,18.612,226826,0
2014-04-11,18.505,18.799,18.386,18.599,324994,0
2014-04-14,18.761,18.816,18.472,18.568,156378,0
2014-04-15,18.593,18.799,18.406,18.518,182847,0
2014-04-16,18.568,18.724,18.548,18.65,187978,0
2014-04-17,18.644,18.913,18.644,18.749,176949,0
2014-04-21,18.743,18.969,18.743,18.81,165945,0
2014-04-22,18.767,19.055,18.767,18.869,186910,0
2014-04-23,18.863,19.164,18.712,18.937,130798,0
2014-04-24,19.044,19.074,18.673,18.882,206692,0
2014-04-25,18.869,18.888,18.666,18.712,147042,0
2014-04-28,18.793,18.987,18.686,18.931,222583,0
2014-04-29,18.969,19.074,18.718,18.755,124930,0
2014-04-30,18.799,18.943,18.699,18.863,244478,0
2014-05-01,18.913,18.943,18.68,18.876,190081,0
2014-05-02,18.81,19.014,18.786,18.893,140138,0
2014-05-05,18.774,18.962,18.63,18.849,158557,0
2014-05-06,18.755,18.907,18.673,18.706,181576,0
2014-05-07,18.752,19.042,18.752,19.024,232262,0
2014-05-08,19.012,19.218,18.77,18.777,227470,0
2014-05-09,18.752,18.985,18.752,18.979,169640,0
2014-05-12,19.079,19.362,19.036,19.162,147714,0
2014-05-13,19.117,19.179,18.934,18.966,122758,0
2014-05-14,18.873,18.934,18.74,18.759,199406,0
2014-05-15,18.752,18.873,18.634,18.86,287476,0
2014-05-16,18.807,19.024,18.752,18.979,171806,0
2014-05-19,18.985,19.185,18.917,19.104,134472,0
2014-05-20,19.042,19.092,18.727,18.82,239356,0
2014-05-21,18.885,19.018,18.801,18.904,123777,0
2014-05-22,18.954,19.079,18.922,18.966,133850,0
2014-05-23,18.992,19.269,18.992,19.212,126669,0
2014-05-27,19.362,19.45,19.224,19.308,103654,0
2014-05-28,19.288,19.533,19.198,19.325,229501,0
2014-05-29,19.394,19.6,19.156,19.231,119959,0
2014-05-30,19.269,19.337,19.066,19.301,103185,0
2014-06-02,19.263,19.551,19.092,19.495,162090,0
2014-06-03,19.439,19.671,19.237,19.619,378506,0
2014-06-04,19.589,19.589,19.414,19.495,175640,0
2014-06-05,19.578,19.816,19.456,19.644,195331,0
2014-06-06,19.747,19.747,19.528,19.571,148072,0
2014-06-09,19.571,19.716,19.495,19.658,111369,0
2014-06-10,19.558,19.697,19.528,19.658,142865,0
2014-06-11,19.651,19.671,19.432,19.594,239153,0
2014-06-12,19.545,19.589,19.362,19.439,138980,0
2014-06-13,19.425,19.658,19.349,19.425,161255,0
2014-06-16,19.362,19.42,19.244,19.319,147227,0
2014-06-17,19.362,19.723,19.256,19.337,358372,0
2014-06-18,19.319,19.362,19.212,19.294,159335,0
2014-06-19,19.349,19.355,19.179,19.198,161590,0
2014-06-20,19.198,19.369,19.072,19.136,498587,0
2014-06-23,19.212,19.212,18.947,18.954,208168,0
2014-06-24,18.941,19.018,18.77,18.796,225886,0
2014-06-25,18.702,18.911,18.614,18.796,393510,0
2014-06-26,18.734,18.783,18.544,18.676,351281,0
2014-06-27,18.696,18.827,18.654,18.67,725526,0
2014-06-30,18.734,18.929,18.564,18.879,390747,0
2014-07-01,18.879,19.111,18.777,19.036,577167,0
2014-07-02,19.018,19.198,18.966,19.099,399191,0
2014-07-03,19.168,19.198,19.054,19.173,338113,0
2014-07-07,19.142,19.192,18.966,19.018,227127,0
2014-07-08,18.985,19.024,18.764,18.801,301923,0
2014-07-09,18.847,18.897,18.602,18.64,243841,0
2014-07-10,18.388,18.696,18.313,18.602,303371,0
2014-07-11,18.589,18.716,18.531,18.62,160328,0
2014-07-14,18.74,18.74,18.525,18.589,196904,0
2014-07-15,18.507,18.716,18.337,18.431,300732,0
2014-07-16,18.501,18.501,18.11,18.343,430609,0
2014-07-17,18.33,18.488,18.185,18.212,252836,0
2014-07-18,18.276,18.456,18.212,18.337,178110,0
2014-07-21,18.256,18.355,18.116,18.313,122905,0
2014-07-22,18.343,18.52,18.306,18.368,219974,0
2014-07-23,18.52,18.52,18.148,18.368,240848,0
2014-07-24,18.381,18.614,18.324,18.495,181416,0
2014-07-25,18.431,18.475,18.3,18.35,163630,0
2014-07-28,18.394,18.468,18.192,18.319,231874,0
2014-07-29,18.362,18.413,18.173,18.179,282790,0
2014-07-30,18.185,18.249,18.061,18.077,176198,0
2014-07-31,17.928,18.11,17.738,17.814,397330,0
2014-08-01,17.814,17.96,17.658,17.738,475029,0
2014-08-04,17.814,17.979,17.608,17.915,296479,0
2014-08-05,17.832,18.072,17.832,17.991,240916,0
2014-08-06,17.937,18.12,17.765,18.02,190291,0
2014-08-07,18.126,18.126,17.957,17.976,172925,0
2014-08-08,17.983,18.189,17.964,18.152,144125,0
2014-08-11,18.28,18.323,18.152,18.216,235220,0
2014-08-12,18.152,18.317,18.108,18.267,217703,0
2014-08-13,18.317,18.48,18.216,18.448,143644,0
2014-08-14,18.507,18.556,18.406,18.467,176426,0
2014-08-15,18.569,18.653,18.367,18.5,214078,0
2014-08-18,18.588,18.758,18.588,18.696,131655,0
2014-08-19,18.702,18.801,18.696,18.77,98390,0
2014-08-20,18.715,18.827,18.676,18.783,178739,0
2014-08-21,18.696,18.827,18.64,18.807,171414,0
2014-08-22,18.77,18.879,18.758,18.77,171886,0
2014-08-25,18.904,18.904,18.689,18.739,189797,0
2014-08-26,18.796,18.833,18.646,18.783,168552,0
2014-08-27,18.853,18.853,18.682,18.739,167823,0
2014-08-28,18.669,18.789,18.582,18.727,162570,0
2014-08-29,18.751,18.801,18.614,18.789,209610,0
2014-09-02,18.853,19.186,18.721,19.169,444797,0
2014-09-03,19.206,19.333,19.013,19.086,194472,0
2014-09-04,19.144,19.186,19.048,19.118,279684,0
2014-09-05,19.055,19.296,18.986,19.232,135673,0
2014-09-08,19.206,19.283,19.093,19.257,197874,0
2014-09-09,19.257,19.257,19.086,19.164,213576,0
2014-09-10,19.238,19.264,19.105,19.186,212707,0
2014-09-11,19.086,19.264,19.048,19.174,176801,0
2014-09-12,19.193,19.213,19.019,19.086,130617,0
2014-09-15,19.144,19.193,19.006,19.086,118002,0
2014-09-16,19.066,19.213,18.904,19.061,285375,0
2014-09-17,19.024,19.125,18.941,19.036,147047,0
2014-09-18,19.093,19.093,18.941,18.973,151687,0
2014-09-19,19.066,19.093,18.847,18.847,422326,0
2014-09-22,18.801,18.867,18.659,18.727,185420,0
2014-09-23,18.626,18.715,18.467,18.487,208319,0
2014-09-24,18.423,18.696,18.406,18.601,198649,0
2014-09-25,18.5,18.62,18.317,18.328,218040,0
2014-09-26,18.311,18.519,18.241,18.461,192432,0
2014-09-29,18.285,18.562,18.285,18.542,154574,0
2014-09-30,18.512,18.549,18.386,18.493,213845,0
2014-10-01,18.507,18.556,18.064,18.157,657996,0
2014-10-02,18.189,18.372,17.994,18.094,259830,0
2014-10-03,18.216,18.222,18.101,18.12,159156,0
2014-10-06,18.182,18.216,18.008,18.101,132498,0
2014-10-07,17.988,18.074,17.888,17.937,306896,0
2014-10-08,17.919,18.196,17.747,18.163,252159,0
2014-10-09,18.101,18.17,17.957,18.057,412555,0
2014-10-10,18.113,18.138,17.765,17.778,206213,0
2014-10-13,17.791,17.835,17.45,17.476,180242,0
2014-10-14,17.565,17.704,17.444,17.68,350644,0
2014-10-15,17.5,17.944,17.45,17.772,394659,0
2014-10-16,17.444,18.045,17.444,18.039,550220,0
2014-10-17,18.182,18.241,18.057,18.196,285734,0
2014-10-20,18.17,18.335,18.057,18.335,250176,0
2014-10-21,18.461,18.777,18.461,18.777,181059,0
2014-10-22,18.867,18.929,18.689,18.715,166385,0
2014-10-23,18.911,19.024,18.807,18.86,137235,0
2014-10-24,18.867,18.967,18.789,18.86,73044,0
2014-10-27,18.758,18.948,18.727,18.911,121907,0
2014-10-28,19.019,19.357,18.993,19.351,180085,0
2014-10-29,19.581,19.889,19.131,19.668,365080,0
2014-10-30,19.609,20.112,19.609,19.944,277093,0
2014-10-31,20.178,20.274,19.976,20.13,251310,0
2014-11-03,20.159,20.377,20.015,20.112,241729,0
2014-11-04,20.191,20.439,20.061,20.3,235525,0
2014-11-05,20.45,20.526,20.147,20.358,214179,0
2014-11-06,20.461,20.728,20.386,20.677,244717,0
2014-11-07,20.627,20.76,20.512,20.64,173939,0
2014-11-10,20.659,20.772,20.582,20.64,361963,0
2014-11-11,20.621,20.691,20.505,20.646,273199,0
2014-11-12,20.512,20.74,20.512,20.666,290865,0
2014-11-13,20.792,20.983,20.633,20.983,232309,0
2014-11-14,21.019,21.18,20.83,20.88,247944,0
2014-11-17,20.893,20.964,20.819,20.912,360690,0
2014-11-18,20.912,21.222,20.854,20.912,237412,0
2014-11-19,20.854,21.019,20.684,20.926,180030,0
2014-11-20,20.836,21.149,20.747,20.976,533593,0
2014-11-21,21.162,21.162,20.524,20.588,199408,0
2014-11-24,20.684,20.854,20.575,20.836,263358,0
2014-11-25,20.88,20.945,20.715,20.786,337969,0
2014-11-26,20.824,20.873,20.621,20.659,155693,0
2014-11-28,20.786,20.887,20.621,20.677,125271,0
2014-12-01,20.659,20.824,20.424,20.461,175478,0
2014-12-02,20.436,20.671,20.374,20.652,154646,0
2014-12-03,20.702,20.792,20.537,20.733,136409,0
2014-12-04,20.733,20.842,20.55,20.702,190649,0
2014-12-05,20.702,21.198,20.702,21.137,298043,0
2014-12-08,21.198,21.423,20.824,20.887,269234,0
2014-12-09,20.684,20.964,20.461,20.906,192079,0
2014-12-10,20.926,21.098,20.608,20.64,150265,0
2014-12-11,20.767,21.118,20.691,20.767,146766,0
2014-12-12,20.614,20.939,20.614,20.83,184294,0
2014-12-15,20.919,21.071,20.691,20.715,408904,0
2014-12-16,20.652,21.085,20.594,20.715,294150,0
2014-12-17,20.747,21.051,20.335,21.025,219694,0
2014-12-18,21.288,21.319,21.019,21.294,265270,0
2014-12-19,21.248,21.294,20.912,20.945,479294,0
2014-12-22,21.019,21.198,20.9,21.162,176448,0
2014-12-23,21.262,21.497,21.18,21.332,221589,0
2014-12-24,21.248,21.483,21.168,21.215,158623,0
2014-12-26,21.358,21.49,21.173,21.248,109547,0
2014-12-29,21.143,21.497,21.143,21.478,121782,0
2014-12-30,21.423,21.549,21.312,21.352,84526,0
2014-12-31,21.389,21.567,21.025,21.038,231868,0
2015-01-02,21.18,21.294,20.335,20.627,404114,0
2015-01-05,20.448,20.812,20.386,20.608,192367,0
2015-01-06,20.695,20.695,20.193,20.283,189720,0
2015-01-07,20.386,21.118,20.126,20.728,280998,0
2015-01-08,20.957,21.403,20.779,21.192,347631,0
2015-01-09,21.203,21.319,20.893,20.919,153162,0
2015-01-12,21.001,21.045,20.601,20.614,185495,0
2015-01-13,20.709,21.051,20.582,20.786,290656,0
2015-01-14,20.621,20.824,20.601,20.715,203469,0
2015-01-15,20.747,20.747,20.328,20.454,156196,0
2015-01-16,20.374,20.824,20.374,20.792,238952,0
2015-01-20,20.772,20.976,20.417,20.695,156595,0
2015-01-21,20.702,20.873,20.442,20.848,391287,0
2015-01-22,21.001,21.222,20.76,21.192,179078,0
2015-01-23,21.262,21.3,21.058,21.18,116192,0
2015-01-26,21.143,21.403,20.887,21.384,230861,0
2015-01-27,21.235,21.49,21.192,21.384,206724,0
2015-01-28,21.623,22.159,21.319,22.153,367692,0
2015-01-29,22.26,22.26,21.045,21.592,459903,0
2015-01-30,21.503,21.522,20.994,21.007,360698,0
2015-02-02,21.045,21.222,20.733,21.125,324541,0
2015-02-03,21.262,21.49,21.208,21.364,254631,0
2015-02-04,21.325,21.529,21.001,21.045,258550,0
2015-02-05,21.162,21.478,21.111,21.471,173447,0
2015-02-06,21.542,21.611,21.228,21.37,304105,0
2015-02-09,21.364,21.568,21.241,21.471,178542,0
2015-02-10,21.637,21.696,20.999,21.234,235496,0
2015-02-11,21.178,21.44,21.178,21.37,166850,0
2015-02-12,21.478,21.542,21.318,21.529,169434,0
2015-02-13,21.516,21.624,21.318,21.522,176120,0
2015-02-17,21.458,21.671,21.311,21.478,435970,0
2015-02-18,21.389,21.651,21.389,21.611,201108,0
2015-02-19,21.516,21.684,21.331,21.464,236632,0
2015-02-20,21.384,21.644,21.202,21.611,277224,0
2015-02-23,21.624,21.624,21.389,21.549,170024,0
2015-02-24,21.561,21.644,21.37,21.644,151214,0
2015-02-25,21.691,21.691,21.357,21.452,177547,0
2015-02-26,21.51,21.51,21.172,21.483,217081,0
2015-02-27,21.497,21.522,21.305,21.396,166424,0
2015-03-02,21.516,21.912,21.389,21.796,289702,0
2015-03-03,21.691,21.867,21.471,21.777,209123,0
2015-03-04,21.715,21.715,21.445,21.631,198776,0
2015-03-05,21.703,21.764,21.452,21.691,273708,0
2015-03-06,21.651,21.74,21.44,21.555,525784,0
2015-03-09,21.593,21.856,21.503,21.696,243924,0
2015-03-10,21.587,21.684,21.097,21.148,243611,0
2015-03-11,21.969,21.969,21.05,21.471,347388,0
2015-03-12,21.529,21.644,21.348,21.51,251554,0
2015-03-13,21.568,22.143,21.568,22.123,443747,0
2015-03-16,22.256,22.658,22.182,22.581,413545,0
2015-03-17,22.524,22.956,22.449,22.927,392120,0
2015-03-18,22.927,23.205,22.581,23.089,313422,0
2015-03-19,23.549,23.549,23.079,23.328,411036,0
2015-03-20,23.423,23.758,23.261,23.625,819250,0
2015-03-23,23.662,23.921,23.482,23.817,390970,0
2015-03-24,23.874,23.904,23.653,23.692,306526,0
2015-03-25,23.827,23.874,23.215,23.261,260017,0
2015-03-26,23.146,23.432,23.04,23.288,203583,0
2015-03-27,23.251,23.501,23.185,23.472,179233,0
2015-03-30,23.577,23.837,23.414,23.635,283745,0
2015-03-31,23.558,23.758,23.472,23.662,300272,0
2015-04-01,23.72,23.72,23.308,23.605,255527,0
2015-04-02,23.558,24.152,23.549,23.864,507810,0
2015-04-06,23.798,24.161,23.739,24.132,460573,0
2015-04-07,24.103,24.2,23.817,23.921,329027,0
2015-04-08,23.997,24.161,23.778,24.074,307991,0
2015-04-09,24.026,24.181,23.894,24.103,198117,0
2015-04-10,24.113,24.21,23.904,23.94,179652,0
2015-04-13,23.837,23.997,23.758,23.807,148090,0
2015-04-14,23.748,23.93,23.567,23.729,182159,0
2015-04-15,23.788,23.921,23.596,23.662,244077,0
2015-04-16,23.558,23.625,23.432,23.549,298347,0
2015-04-17,23.432,23.432,23.185,23.308,180384,0
2015-04-20,23.432,23.778,23.414,23.558,199831,0
2015-04-21,23.72,23.778,23.596,23.662,343593,0
2015-04-22,23.692,24.142,23.462,24.093,300389,0
2015-04-23,24.036,24.515,24.026,24.45,281758,0
2015-04-24,24.476,24.496,24.103,24.229,195993,0
2015-04-27,24.266,24.322,23.911,24.026,264407,0
2015-04-28,24.016,24.293,23.884,24.103,212153,0
2015-04-29,24.123,24.132,23.511,23.71,296389,0
2015-04-30,23.672,24.312,23.605,23.729,491612,0
2015-05-01,23.845,23.93,23.615,23.72,323247,0
2015-05-04,23.817,23.874,23.643,23.748,275696,0
2015-05-05,23.672,23.884,23.385,23.511,268172,0
2015-05-06,23.643,23.643,23.297,23.442,253797,0
2015-05-07,23.367,23.615,23.241,23.357,225494,0
2015-05-08,23.531,23.73,23.337,23.375,237400,0
2015-05-11,23.317,23.501,23.25,23.385,220734,0
2015-05-12,23.297,23.347,22.925,23.26,296225,0
2015-05-13,23.367,23.472,23.204,23.25,166879,0
2015-05-14,23.357,23.625,23.307,23.605,166879,0
2015-05-15,23.549,23.643,23.442,23.596,128253,0
2015-05-18,23.54,23.653,23.472,23.558,173884,0
2015-05-19,23.625,23.74,23.605,23.683,259277,0
2015-05-20,23.721,23.759,23.54,23.673,189484,0
2015-05-21,23.615,23.769,23.432,23.558,165836,0
2015-05-22,23.549,23.749,23.482,23.605,201880,0
2015-05-26,23.482,23.673,23.404,23.501,471700,0
2015-05-27,23.54,23.808,23.414,23.73,303029,0
2015-05-28,23.693,23.865,23.625,23.838,260580,0
2015-05-29,23.808,23.905,23.615,23.828,287612,0
2015-06-01,23.846,23.99,23.73,23.846,281353,0
2015-06-02,23.789,23.895,23.625,23.828,417443,0
2015-06-03,23.931,24.354,23.846,24.344,323131,0
2015-06-04,24.192,24.334,24.153,24.286,246673,0
2015-06-05,24.249,24.499,24.066,24.469,259798,0
2015-06-08,24.489,24.757,24.433,24.586,187296,0
2015-06-09,24.566,25.046,24.489,24.998,371328,0
2015-06-10,25.074,25.363,25.007,25.314,321419,0
2015-06-11,25.314,25.593,25.285,25.583,311720,0
2015-06-12,25.623,25.623,25.4,25.603,206774,0
2015-06-15,25.478,25.478,25.065,25.459,221566,0
2015-06-16,25.459,25.756,25.459,25.718,213024,0
2015-06-17,25.785,26.006,25.553,25.967,313235,0
2015-06-18,26.064,26.275,25.977,26.159,481574,0
2015-06-19,26.275,26.457,25.958,26.035,487406,0
2015-06-22,26.139,26.275,25.728,25.852,277090,0
2015-06-23,25.842,25.919,25.66,25.822,233303,0
2015-06-24,25.737,25.804,25.543,25.66,230630,0
2015-06-25,25.756,26.476,25.623,26.466,500740,0
2015-06-26,26.505,26.87,26.303,26.687,972625,0
2015-06-29,26.705,27.387,26.592,27.254,913352,0
2015-06-30,27.397,27.839,26.956,27.387,2939591,0
2015-07-01,27.004,27.32,25.708,26.572,1168255,0
2015-07-02,26.553,26.582,25.852,26.026,616055,0
2015-07-06,25.785,26.457,25.728,26.399,477094,0
2015-07-07,26.515,26.612,26.149,26.602,508970,0
2015-07-08,26.457,26.486,26.101,26.323,568553,0
2015-07-09,26.582,26.621,26.129,26.218,437302,0
2015-07-10,26.409,26.505,26.284,26.447,455530,0
2015-07-13,26.572,26.714,26.351,26.562,480843,0
2015-07-14,26.621,26.86,26.562,26.841,217283,0
2015-07-15,26.88,27.032,26.744,26.986,432733,0
2015-07-16,27.061,27.494,27.051,27.446,490949,0
2015-07-17,27.456,27.475,27.041,27.244,430114,0
2015-07-20,27.206,27.494,27.167,27.465,547929,0
2015-07-21,27.387,27.426,26.822,27.081,555534,0
2015-07-22,26.976,27.494,26.976,27.494,281881,0
2015-07-23,27.446,27.714,27.397,27.465,406675,0
2015-07-24,27.407,27.426,27.004,27.187,271360,0
2015-07-27,27.032,27.244,26.928,27.158,362091,0
2015-07-28,27.149,27.387,26.88,27.284,374488,0
2015-07-29,27.187,27.839,26.986,27.724,672306,0
2015-07-30,27.714,28.186,27.475,28.186,778455,0
2015-07-31,28.271,28.376,27.819,27.839,400947,0
2015-08-03,27.829,27.973,27.609,27.714,467042,0
2015-08-04,27.742,28.617,27.742,28.435,450218,0
2015-08-05,28.637,29.077,28.577,28.982,579700,0
2015-08-06,28.992,29.145,28.115,28.346,525035,0
2015-08-07,28.298,28.538,28.164,28.473,362171,0
2015-08-10,28.664,28.915,28.493,28.586,289757,0
2015-08-11,28.433,29.145,28.269,28.317,557402,0
2015-08-12,28.204,28.483,27.816,28.463,242070,0
2015-08-13,28.433,28.826,28.337,28.606,388872,0
2015-08-14,28.566,28.808,28.503,28.733,181190,0
2015-08-17,28.596,29.252,28.538,29.213,401858,0
2015-08-18,29.173,29.281,28.963,29.05,282277,0
2015-08-19,28.915,29.05,28.742,28.78,219837,0
2015-08-20,28.596,28.673,27.951,27.97,416195,0
2015-08-21,27.806,27.933,27.134,27.144,530892,0
2015-08-24,25.892,26.883,24.795,25.624,1037067,0
2015-08-25,26.546,26.797,25.988,26.402,555929,0
2015-08-26,27.046,27.096,25.969,26.912,420766,0
2015-08-27,27.076,27.423,26.718,27.114,437805,0
2015-08-28,27.086,27.269,26.546,26.96,370378,0
2015-08-31,26.835,27.037,26.673,26.874,393547,0
2015-09-01,26.518,26.728,26.316,26.364,343157,0
2015-09-02,26.664,26.922,26.556,26.912,284355,0
2015-09-03,27.056,27.462,26.97,27.307,338692,0
2015-09-04,27.027,27.211,26.952,27.096,227006,0
2015-09-08,27.432,27.52,27.086,27.49,270953,0
2015-09-09,27.73,27.826,27.413,27.548,282172,0
2015-09-10,27.538,27.721,27.154,27.239,208149,0
2015-09-11,27.037,27.471,26.999,27.462,144931,0
2015-09-14,27.51,27.528,27.154,27.22,172046,0
2015-09-15,27.289,27.576,27.096,27.538,124777,0
2015-09-16,27.576,27.693,27.393,27.654,146697,0
2015-09-17,27.673,27.942,27.49,27.614,159729,0
2015-09-18,27.201,27.52,26.989,27.086,655043,0
2015-09-21,27.249,27.73,27.144,27.345,555412,0
2015-09-22,27.056,27.134,26.709,26.98,300250,0
2015-09-23,27.046,27.22,26.69,26.816,268042,0
2015-09-24,26.508,26.758,26.249,26.546,332448,0
2015-09-25,26.709,26.952,26.45,26.528,213604,0
2015-09-28,26.489,26.499,25.643,25.729,294107,0
2015-09-29,25.796,25.853,25.18,25.275,321340,0
2015-09-30,25.594,26.037,25.517,25.863,695458,0
2015-10-01,25.951,26.103,25.564,25.786,401026,0
2015-10-02,25.554,25.921,25.16,25.883,357392,0
2015-10-05,26.057,26.402,25.969,26.008,431975,0
2015-10-06,25.969,26.027,25.4,25.459,402169,0
2015-10-07,25.604,26.383,25.488,26.296,527256,0
2015-10-08,26.22,26.69,26.161,26.585,205084,0
2015-10-09,26.614,26.912,26.528,26.874,181604,0
2015-10-12,26.845,27.239,26.778,27.027,264535,0
2015-10-13,26.96,27.335,26.797,26.807,216824,0
2015-10-14,26.807,27.056,26.518,26.575,157711,0
2015-10-15,26.644,26.912,26.411,26.421,284251,0
2015-10-16,26.46,26.556,26.278,26.469,387832,0
2015-10-19,26.43,26.826,26.085,26.103,556679,0
2015-10-20,26.018,26.44,26.01,26.23,184445,0
2015-10-21,26.326,26.479,26.094,26.103,196981,0
2015-10-22,26.268,26.489,26.18,26.268,228357,0
2015-10-23,26.43,26.768,26.259,26.644,271784,0
2015-10-26,26.595,26.816,26.469,26.479,155112,0
2015-10-27,26.335,26.45,26.121,26.21,228046,0
2015-10-28,26.23,26.614,25.604,26.008,410064,0
2015-10-29,25.814,26.2,25.805,26.027,218175,0
2015-10-30,26.066,26.373,25.767,25.814,475518,0
2015-11-02,25.843,26.008,25.554,25.634,386592,0
2015-11-03,25.544,25.748,25.266,25.661,588035,0
2015-11-04,25.757,25.796,25.372,25.498,300943,0
2015-11-05,25.574,25.671,25.372,25.469,331420,0
2015-11-06,25.488,25.769,25.323,25.75,209779,0
2015-11-09,25.731,25.769,25.207,25.38,249810,0
2015-11-10,25.303,25.662,25.294,25.615,245067,0
2015-11-11,25.682,25.846,25.526,25.526,135174,0
2015-11-12,25.42,25.526,25.188,25.188,162622,0
2015-11-13,25.042,25.488,25.022,25.052,168915,0
2015-11-16,25.052,25.247,24.916,25.188,205960,0
2015-11-17,25.227,25.353,25.012,25.11,220920,0
2015-11-18,25.158,25.691,25.129,25.672,255696,0
2015-11-19,25.691,26.116,25.662,25.866,229383,0
2015-11-20,26.031,26.116,25.625,26.098,236708,0
2015-11-23,26.07,26.534,26.061,26.476,316368,0
2015-11-24,26.36,26.36,25.983,26.031,436891,0
2015-11-25,26.041,26.322,26.031,26.235,167471,0
2015-11-27,26.264,26.476,26.215,26.389,87503,0
2015-11-30,26.476,26.534,26.165,26.312,354444,0
2015-12-01,26.37,26.642,26.341,26.622,196403,0
2015-12-02,26.622,26.912,26.389,26.409,270040,0
2015-12-03,26.505,26.767,25.992,26.079,233353,0
2015-12-04,26.136,26.476,26.051,26.255,122894,0
2015-12-07,26.185,26.544,26.106,26.341,250949,0
2015-12-08,26.235,26.331,25.992,26.156,212091,0
2015-12-09,26.089,26.35,25.895,26.012,339897,0
2015-12-10,26.098,26.399,25.934,26.185,485077,0
2015-12-11,25.992,26.205,25.498,25.575,350008,0
2015-12-14,25.565,25.575,24.955,25.119,414734,0
2015-12-15,25.294,25.362,24.926,25.207,340204,0
2015-12-16,25.38,25.992,25.294,25.924,362700,0
2015-12-17,26.051,26.235,25.691,25.691,212873,0
2015-12-18,25.595,25.595,25.07,25.362,974697,0
2015-12-21,25.44,25.595,24.722,24.985,303264,0
2015-12-22,25.07,25.207,24.839,25.1,279327,0
2015-12-23,25.178,25.635,25.178,25.517,283350,0
2015-12-24,25.371,25.469,25.247,25.265,136262,0
2015-12-28,25.237,25.895,25.1,25.778,259791,0
2015-12-29,25.895,26.098,25.672,25.75,177136,0
2015-12-30,25.701,26.066,25.635,25.876,177074,0
2015-12-31,25.75,25.934,25.09,25.1,421324,0
2016-01-04,24.858,24.877,24.323,24.519,469051,0
2016-01-05,24.47,24.83,24.423,24.433,297092,0
2016-01-06,24.132,24.348,23.695,24.102,444576,0
2016-01-07,23.655,23.956,23.385,23.532,343239,0
2016-01-08,23.578,23.743,23.287,23.375,430473,0
2016-01-11,23.443,23.597,22.959,23.336,919492,0
2016-01-12,24.266,25.237,24.229,25.09,764222,0
2016-01-13,25.168,25.237,24.443,24.519,550186,0
2016-01-14,24.568,25.08,24.568,24.849,378201,0
2016-01-15,24.363,24.732,23.793,24.693,771780,0
2016-01-19,25.052,25.07,24.528,24.722,570721,0
2016-01-20,24.433,25.353,24.122,24.887,627624,0
2016-01-21,24.926,25.07,24.568,24.703,370371,0
2016-01-22,24.994,25.303,24.858,25.294,285467,0
2016-01-25,25.284,25.43,24.975,25.061,212779,0
2016-01-26,25.11,25.701,25.09,25.635,312908,0
2016-01-27,25.904,26.165,25.173,25.371,397911,0
2016-01-28,25.535,25.806,25.265,25.545,426500,0
2016-01-29,25.585,26.717,25.474,26.699,821710,0
2016-02-01,26.486,26.681,26.259,26.437,437795,0
2016-02-02,26.255,26.418,26.098,26.215,318812,0
2016-02-03,26.379,26.379,25.816,26.36,309046,0
2016-02-04,26.255,26.559,25.914,26.089,382628,0
2016-02-05,26.012,26.146,25.284,25.39,412637,0
2016-02-08,25.38,25.38,24.449,24.808,421666,0
2016-02-09,24.555,24.92,24.039,24.205,695003,0
2016-02-10,24.359,24.875,24.253,24.506,371262,0
2016-02-11,24.176,24.281,23.845,24.176,452429,0
2016-02-12,24.565,25.39,24.429,24.992,445876,0
2016-02-16,25.265,26.188,25.256,26.101,454845,0
2016-02-17,26.208,26.335,25.916,26.198,355171,0
2016-02-18,26.168,26.373,26.073,26.149,399168,0
2016-02-19,26.073,26.667,26.034,26.422,415408,0
2016-02-22,26.637,26.899,26.461,26.667,266451,0
2016-02-23,26.49,26.88,26.228,26.335,578361,0
2016-02-24,26.014,26.928,25.897,26.742,426580,0
2016-02-25,26.752,26.948,26.5,26.928,468961,0
2016-02-26,27.034,27.034,26.772,27.006,478946,0
2016-02-29,26.987,27.094,26.657,26.782,453408,0
2016-03-01,26.928,27.59,26.752,27.415,633792,0
2016-03-02,27.279,27.473,27.024,27.415,452625,0
2016-03-03,27.356,27.833,27.196,27.803,445753,0
2016-03-04,27.823,28.075,27.744,27.893,460245,0
2016-03-07,27.754,28.319,27.688,28.29,547583,0
2016-03-08,28.184,28.204,27.463,27.522,541484,0
2016-03-09,27.638,27.73,27.239,27.269,382966,0
2016-03-10,27.365,27.463,26.742,26.948,338004,0
2016-03-11,27.171,27.2,26.519,27.015,471477,0
2016-03-14,26.987,27.064,26.752,26.841,303543,0
2016-03-15,26.704,26.851,26.617,26.802,287820,0
2016-03-16,26.598,26.938,26.559,26.87,351229,0
2016-03-17,26.87,27.034,26.817,26.948,272622,0
2016-03-18,26.996,27.249,26.938,27.21,838744,0
2016-03-21,26.559,26.598,25.517,26.073,870659,0
2016-03-22,25.8,26.76,25.775,26.364,485554,0
2016-03-23,26.344,26.344,26.004,26.091,574636,0
2016-03-24,26.034,26.129,25.828,26.064,482649,0
2016-03-28,26.228,26.228,25.975,26.073,329531,0
2016-03-29,26.034,26.899,25.975,26.899,483370,0
2016-03-30,27.006,27.191,26.456,26.509,1292062,0
2016-03-31,26.412,26.568,26.183,26.383,983063,0
2016-04-01,26.228,26.647,26.124,26.617,486062,0
2016-04-04,26.647,26.647,26.316,26.549,293630,0
2016-04-05,26.335,26.47,25.975,26.082,417179,0
2016-04-06,26.034,26.331,25.926,26.258,490922,0
2016-04-07,26.119,26.208,25.965,26.188,337338,0
2016-04-08,26.393,26.431,26.129,26.228,153885,0
2016-04-11,26.393,26.568,26.064,26.082,265698,0
2016-04-12,26.101,26.306,25.956,26.139,226204,0
2016-04-13,26.296,26.296,25.751,26.287,307715,0
2016-04-14,26.316,26.316,26.049,26.109,158129,0
2016-04-15,26.109,26.373,26.004,26.354,292424,0
2016-04-18,26.188,26.48,26.188,26.373,187807,0
2016-04-19,26.451,26.451,26.168,26.306,205582,0
2016-04-20,26.441,26.509,26.119,26.422,258894,0
2016-04-21,26.354,26.495,25.916,26.034,277198,0
2016-04-22,26.024,26.344,26.024,26.208,398767,0
2016-04-25,26.101,26.206,25.848,26.034,258882,0
2016-04-26,26.064,26.293,25.965,26.044,296722,0
2016-04-27,26.044,26.539,25.498,25.818,466935,0
2016-04-28,25.77,26.258,25.673,26.149,436969,0
2016-04-29,26.044,26.218,25.956,26.139,498935,0
2016-05-02,26.168,26.412,26.091,26.296,336196,0
2016-05-03,26.149,26.383,25.975,26.267,237877,0
2016-05-04,26.109,26.422,26.109,26.267,367669,0
2016-05-05,26.373,26.451,26.134,26.296,248045,0
2016-05-06,26.138,26.686,25.955,26.686,387299,0
2016-05-09,26.618,26.843,26.55,26.648,253955,0
2016-05-10,26.714,26.96,26.604,26.95,303465,0
2016-05-11,26.901,27.009,26.54,26.618,244305,0
2016-05-12,26.648,27.047,26.471,27.009,481724,0
2016-05-13,27.009,27.077,26.574,26.628,275826,0
2016-05-16,26.677,26.814,26.569,26.599,229693,0
2016-05-17,26.53,26.744,26.248,26.471,367930,0
2016-05-18,26.462,26.744,26.326,26.609,499718,0
2016-05-19,26.481,26.833,26.442,26.804,445366,0
2016-05-20,26.97,27.067,26.686,26.94,450800,0
2016-05-23,27.009,27.092,26.872,26.872,355694,0
2016-05-24,26.96,27.663,26.96,27.653,306132,0
2016-05-25,27.653,27.711,27.302,27.369,349734,0
2016-05-26,27.389,27.585,27.36,27.536,168508,0
2016-05-27,27.458,27.879,27.458,27.75,311754,0
2016-05-31,27.809,27.964,27.575,27.75,1073739,0
2016-06-01,27.633,27.927,27.6,27.879,413588,0
2016-06-02,27.839,28.102,27.76,28.014,347659,0
2016-06-03,27.994,28.044,27.683,28.004,643683,0
2016-06-06,28.034,28.22,27.839,28.161,445818,0
2016-06-07,28.141,28.288,28.053,28.102,302054,0
2016-06-08,28.034,28.161,27.909,28.092,293448,0
2016-06-09,27.899,28.186,27.849,28.122,176859,0
2016-06-10,27.984,28.024,27.76,27.927,198233,0
2016-06-13,27.809,27.935,27.673,27.73,231861,0
2016-06-14,27.585,27.711,27.477,27.556,282891,0
2016-06-15,27.643,27.663,27.462,27.497,180499,0
2016-06-16,27.35,27.575,27.223,27.536,162259,0
2016-06-17,27.565,27.673,27.047,27.136,473578,0
2016-06-20,27.369,27.623,27.293,27.33,317652,0
2016-06-21,27.389,27.526,27.233,27.419,270130,0
2016-06-22,27.419,27.556,27.34,27.399,294553,0
2016-06-23,27.633,27.789,27.424,27.536,327019,0
2016-06-24,26.638,27.097,26.383,26.872,563557,0
2016-06-27,26.559,26.658,26.174,26.599,538557,0
2016-06-28,26.724,27.018,26.55,26.92,421278,0
2016-06-29,27.146,27.75,26.94,27.673,489204,0
2016-06-30,27.693,28.58,27.633,28.58,870646,0
2016-07-01,28.532,28.668,28.404,28.532,495764,0
2016-07-05,28.444,28.668,28.278,28.57,338816,0
2016-07-06,28.404,28.56,28.278,28.395,322102,0
2016-07-07,28.444,28.541,28.181,28.327,221737,0
2016-07-08,28.64,28.751,28.56,28.61,276606,0
2016-07-11,28.688,28.775,28.57,28.718,190370,0
2016-07-12,28.913,29.012,28.698,28.756,286055,0
2016-07-13,28.785,28.943,28.65,28.708,245165,0
2016-07-14,28.834,28.883,28.464,28.541,324916,0
2016-07-15,28.61,28.61,28.297,28.404,307952,0
2016-07-18,28.404,28.59,28.248,28.307,274704,0
2016-07-19,28.229,28.346,28.132,28.268,158104,0
2016-07-20,28.346,28.65,28.346,28.56,235954,0
2016-07-21,28.6,28.698,28.504,28.513,243995,0
2016-07-22,28.454,28.78,28.444,28.65,155998,0
2016-07-25,28.62,28.728,28.424,28.522,284094,0
2016-07-26,28.504,28.668,28.395,28.474,226230,0
2016-07-27,27.037,27.819,26.853,27.35,901923,0
2016-07-28,27.273,27.399,26.97,27.164,672738,0
2016-07-29,27.146,27.643,27.077,27.517,741517,0
2016-08-01,27.517,27.623,27.325,27.526,507780,0
2016-08-02,27.458,27.575,27.293,27.399,382040,0
2016-08-03,27.428,27.458,27.223,27.379,334665,0
2016-08-04,27.36,27.467,26.92,26.96,520690,0
2016-08-05,27.097,27.136,26.97,27.018,447612,0
2016-08-08,27.047,27.204,26.743,26.842,821322,0
2016-08-09,26.91,27.39,26.832,27.351,975872,0
2016-08-10,27.38,27.645,27.274,27.597,396273,0
2016-08-11,27.714,27.832,27.45,27.489,283529,0
2016-08-12,27.46,27.538,27.274,27.469,334338,0
2016-08-15,27.46,27.635,27.46,27.479,286241,0
2016-08-16,27.44,27.577,27.284,27.44,414823,0
2016-08-17,27.469,27.587,27.385,27.489,440243,0
2016-08-18,27.548,27.724,27.469,27.528,329813,0
2016-08-19,27.46,27.685,27.4,27.538,637464,0
2016-08-22,27.519,27.577,27.39,27.509,337609,0
2016-08-23,27.577,27.872,27.528,27.548,303893,0
2016-08-24,27.587,27.645,27.46,27.499,295344,0
2016-08-25,27.606,27.675,27.45,27.519,308602,0
2016-08-26,27.597,27.842,27.45,27.509,325021,0
2016-08-29,27.615,27.752,27.528,27.587,284848,0
2016-08-30,27.567,27.606,27.45,27.597,171194,0
2016-08-31,27.567,27.958,27.489,27.929,425635,0
2016-09-01,27.948,28.322,27.948,28.223,466708,0
2016-09-02,28.283,28.586,28.283,28.509,386501,0
2016-09-06,28.586,28.645,28.322,28.606,347996,0
2016-09-07,28.665,28.93,28.621,28.93,524458,0
2016-09-08,28.87,28.87,28.409,28.449,259480,0
2016-09-09,28.351,28.38,28.076,28.086,524248,0
2016-09-12,27.929,28.404,27.902,28.39,413612,0
2016-09-13,28.116,28.223,27.772,27.812,307584,0
2016-09-14,27.782,28.243,27.733,28.185,342629,0
2016-09-15,28.155,28.489,28.145,28.469,320602,0
2016-09-16,28.361,28.509,28.185,28.39,867325,0
2016-09-19,28.361,28.656,28.302,28.409,514393,0
2016-09-20,28.528,28.694,28.223,28.342,1709942,0
2016-09-21,28.37,28.547,28.145,28.351,327247,0
2016-09-22,28.537,28.855,28.399,28.802,423835,0
2016-09-23,28.694,28.792,28.429,28.528,305881,0
2016-09-26,28.37,28.419,28.121,28.145,236255,0
2016-09-27,28.106,28.243,27.958,28.215,356024,0
2016-09-28,28.342,28.38,28.086,28.37,275605,0
2016-09-29,28.37,28.499,28.195,28.302,667365,0
2016-09-30,28.429,28.762,28.253,28.694,552120,0
2016-10-03,28.616,28.85,28.556,28.626,431291,0
2016-10-04,28.656,28.752,28.365,28.39,564299,0
2016-10-05,28.39,28.499,28.136,28.185,427806,0
2016-10-06,28.175,28.215,27.948,28.057,210921,0
2016-10-07,27.988,28.028,27.792,27.812,357304,0
2016-10-10,27.938,28.175,27.872,27.882,269323,0
2016-10-11,27.892,27.948,27.548,27.558,614949,0
2016-10-12,27.558,27.685,27.538,27.645,187014,0
2016-10-13,27.519,27.762,27.46,27.705,194560,0
2016-10-14,27.802,27.929,27.615,27.635,252263,0
2016-10-17,27.577,27.753,27.567,27.625,195946,0
2016-10-18,27.862,27.938,27.675,27.695,184175,0
2016-10-19,27.772,27.902,27.577,27.665,515642,0
2016-10-20,27.665,27.792,27.479,27.635,327524,0
2016-10-21,27.558,27.655,27.44,27.587,153760,0
2016-10-24,27.872,27.943,27.469,27.695,698408,0
2016-10-25,27.695,27.753,27.489,27.577,663814,0
2016-10-26,27.675,29.371,27.675,29.352,1051506,0
2016-10-27,29.438,30.183,29.438,30.096,663767,0
2016-10-28,30.252,30.262,29.879,30.057,340647,0
2016-10-31,30.124,30.322,30.027,30.202,605514,0
2016-11-01,30.262,30.282,29.879,29.929,507144,0
2016-11-02,29.949,30.419,29.949,30.027,397706,0
2016-11-03,29.998,30.096,29.83,29.899,282315,0
2016-11-04,29.899,30.116,29.724,29.753,235016,0
2016-11-07,30.086,30.232,29.979,30.096,322568,0
2016-11-08,29.997,30.559,29.997,30.421,307427,0
2016-11-09,30.144,30.884,30.116,30.835,347772,0
2016-11-10,31.112,31.112,30.363,30.757,488296,0
2016-11-11,30.815,30.815,30.451,30.549,451362,0
2016-11-14,30.461,30.648,30.253,30.539,511595,0
2016-11-15,30.539,30.964,30.461,30.797,353665,0
2016-11-16,30.835,31.002,30.608,30.984,505553,0
2016-11-17,31.072,31.457,30.994,31.122,365145,0
2016-11-18,31.171,31.743,30.964,31.693,491294,0
2016-11-21,31.901,31.979,31.358,31.526,365875,0
2016-11-22,31.595,32.019,31.437,32.009,944801,0
2016-11-23,31.803,31.916,31.595,31.881,638059,0
2016-11-25,32.009,32.226,31.949,32.138,106239,0
2016-11-28,32.058,32.28,31.921,32.178,627568,0
2016-11-29,32.158,32.285,31.832,31.959,386260,0
2016-11-30,32.019,32.068,31.673,31.693,477144,0
2016-12-01,31.803,32.083,31.595,31.93,460599,0
2016-12-02,31.959,32.128,31.851,32.098,298300,0
2016-12-05,32.354,32.424,32.187,32.384,265416,0
2016-12-06,32.453,32.769,32.235,32.679,389535,0
2016-12-07,32.699,33.134,32.443,33.074,450482,0
2016-12-08,33.134,33.666,32.886,33.627,461588,0
2016-12-09,33.627,33.775,33.42,33.478,469349,0
2016-12-12,33.391,33.391,32.867,33.054,732063,0
2016-12-13,33.016,33.232,32.876,32.906,526536,0
2016-12-14,32.896,33.094,32.631,32.739,348889,0
2016-12-15,32.819,32.996,32.679,32.809,328788,0
2016-12-16,32.779,32.981,32.709,32.739,976882,0
2016-12-19,32.779,32.976,32.64,32.946,407846,0
2016-12-20,33.124,33.44,32.946,33.144,381743,0
2016-12-21,33.054,33.261,33.045,33.045,293421,0
2016-12-22,33.074,33.074,32.684,32.916,205078,0
2016-12-23,33.006,33.252,32.867,33.213,213930,0
2016-12-27,33.154,33.44,33.154,33.331,197124,0
2016-12-28,33.361,33.513,33.203,33.301,290002,0
2016-12-29,33.45,33.577,33.391,33.478,236419,0
2016-12-30,33.597,33.597,33.291,33.321,476424,0
2017-01-03,33.538,33.538,32.896,33.036,502743,0
2017-01-04,33.193,33.478,33.006,33.331,541512,0
2017-01-05,33.232,33.311,32.966,33.163,1097816,0
2017-01-06,33.094,33.252,32.896,32.986,417845,0
2017-01-09,32.809,32.961,32.571,32.679,417400,0
2017-01-10,32.857,33.026,32.611,32.66,343673,0
2017-01-11,32.561,32.789,32.513,32.769,323430,0
2017-01-12,32.749,32.769,32.374,32.463,432707,0
2017-01-13,32.551,33.094,32.551,32.966,178997,0
2017-01-17,32.759,33.203,32.551,32.779,335187,0
2017-01-18,32.809,33.154,32.799,33.016,225662,0
2017-01-19,33.084,33.213,32.759,32.926,318081,0
2017-01-20,32.906,33.756,32.906,33.577,803641,0
2017-01-23,33.676,33.686,32.588,32.886,599954,0
2017-01-24,33.114,33.582,32.886,33.42,412961,0
2017-01-25,34.504,34.811,33.676,34.456,1670880,0
2017-01-26,34.731,35.176,34.544,35.017,641749,0
2017-01-27,35.106,35.176,34.633,35.047,534684,0
2017-01-30,35.067,35.176,34.347,34.701,398082,0
2017-01-31,34.761,34.919,34.544,34.781,377395,0
2017-02-01,35.008,35.096,34.327,34.504,402874,0
2017-02-02,34.504,34.574,34.276,34.544,357348,0
2017-02-03,34.701,35.126,34.593,35.087,369488,0
2017-02-06,35.136,35.206,34.909,35.067,301000,0
2017-02-07,35.176,35.472,35.136,35.472,431234,0
2017-02-08,35.595,35.624,35.16,35.357,569782,0
2017-02-09,35.467,35.98,35.427,35.863,429144,0
2017-02-10,36.129,36.346,35.873,36.299,473014,0
2017-02-13,36.575,36.902,36.229,36.356,738064,0
2017-02-14,36.169,36.309,36.02,36.179,463496,0
2017-02-15,36.159,36.386,36.085,36.326,283131,0
2017-02-16,36.336,36.565,36.279,36.565,277494,0
2017-02-17,36.496,36.555,36.346,36.545,338807,0
2017-02-21,36.545,36.674,36.336,36.476,430109,0
2017-02-22,36.545,36.575,36.326,36.476,351861,0
2017-02-23,36.615,36.703,36.396,36.526,340231,0
2017-02-24,36.456,36.545,36.346,36.516,387326,0
2017-02-27,36.565,36.722,36.496,36.565,550067,0
2017-02-28,36.545,36.645,36.159,36.179,937894,0
2017-03-01,36.585,36.708,36.426,36.545,888709,0
2017-03-02,36.476,36.476,35.985,36.02,441852,0
2017-03-03,36.06,36.239,35.98,36.129,405632,0
2017-03-06,35.942,36.1,35.853,35.942,401124,0
2017-03-07,35.733,36.05,35.718,35.793,467632,0
2017-03-08,35.853,35.853,35.684,35.763,464918,0
2017-03-09,35.783,35.843,35.506,35.654,425861,0
2017-03-10,35.873,36.309,35.833,36.09,456837,0
2017-03-13,36,36.179,35.903,36.08,333172,0
2017-03-14,36,36.219,35.911,36.169,259349,0
2017-03-15,36.289,36.664,36.259,36.496,808191,0
2017-03-16,36.516,36.615,36.396,36.476,353281,0
2017-03-17,36.456,36.713,36.406,36.516,1370472,0
2017-03-20,36.595,36.595,36.214,36.249,436509,0
2017-03-21,36.366,36.396,35.586,35.634,552928,0
2017-03-22,35.586,35.813,35.457,35.654,416318,0
2017-03-23,35.664,35.927,35.506,35.644,399443,0
2017-03-24,35.733,35.903,35.536,35.684,508268,0
2017-03-27,35.367,35.605,35.139,35.556,211338,0
2017-03-28,35.497,35.97,35.497,35.903,285766,0
2017-03-29,35.883,36.289,35.743,36.249,333912,0
2017-03-30,36.11,36.575,36.11,36.545,479217,0
2017-03-31,36.506,36.847,36.416,36.742,521122,0
2017-04-03,36.792,36.822,35.447,35.595,726968,0
2017-04-04,35.566,36.08,35.566,35.942,590529,0
2017-04-05,36.11,36.179,35.768,35.843,567738,0
2017-04-06,35.893,35.961,35.595,35.932,370428,0
2017-04-07,35.863,36.239,35.753,36.06,347152,0
2017-04-10,36.139,36.366,36,36.219,340281,0
2017-04-11,36.159,36.565,36.159,36.506,678989,0
2017-04-12,36.456,36.516,36.03,36.08,402005,0
2017-04-13,36.04,36.229,35.803,35.813,408844,0
2017-04-17,35.893,36.406,35.873,36.396,401705,0
2017-04-18,36.299,36.713,36.1,36.625,455555,0
2017-04-19,36.703,37.001,36.674,36.971,390092,0
2017-04-20,37.109,37.748,37.084,37.554,958002,0
2017-04-21,37.545,37.649,37.178,37.406,478317,0
2017-04-24,37.881,38.01,37.574,37.831,418904,0
2017-04-25,37.901,38.119,37.743,37.743,578671,0
2017-04-26,37.634,37.831,36.862,37.594,913829,0
2017-04-27,37.723,38.88,37.515,38.772,984913,0
2017-04-28,38.772,38.98,38.357,38.425,795359,0
2017-05-01,38.613,38.851,38.242,38.791,543170,0
2017-05-02,38.791,38.97,38.564,38.723,542633,0
2017-05-03,38.564,38.762,38.405,38.653,475365,0
2017-05-04,38.791,39.197,38.713,39.197,415124,0
2017-05-05,39.266,39.722,39.148,39.584,538283,0
2017-05-08,39.697,39.697,39.191,39.3,327800,0
2017-05-09,39.439,39.607,39.221,39.549,354247,0
2017-05-10,39.539,39.886,39.39,39.846,385261,0
2017-05-11,39.747,40.184,39.559,40.114,457602,0
2017-05-12,40.034,40.362,39.951,40.303,527920,0
2017-05-15,40.421,40.66,40.323,40.551,695121,0
2017-05-16,40.68,40.685,40.402,40.531,635049,0
2017-05-17,40.104,40.586,39.896,40.372,1037408,0
2017-05-18,40.372,40.769,40.124,40.511,463491,0
2017-05-19,40.69,41.245,40.601,41.206,842224,0
2017-05-22,41.355,42.052,41.206,41.97,627749,0
2017-05-23,41.99,42.407,41.821,42.188,589917,0
2017-05-24,42.447,42.723,42.367,42.506,648972,0
2017-05-25,42.625,42.932,42.575,42.922,803975,0
2017-05-26,42.922,43.191,42.625,42.754,694527,0
2017-05-30,42.674,42.714,41.265,42.01,1577968,0
2017-05-31,41.93,43.101,41.93,42.744,5341818,0
2017-06-01,42.912,42.942,41.598,42.208,1114335,0
2017-06-02,42.257,43.022,42.248,42.734,791062,0
2017-06-05,42.734,42.774,42.476,42.486,499268,0
2017-06-06,42.277,42.555,42.099,42.149,471519,0
2017-06-07,42.208,42.327,41.841,42.109,764482,0
2017-06-08,42.149,42.377,41.722,42.317,417459,0
2017-06-09,42.347,42.387,41.801,42.149,416264,0
2017-06-12,42.188,42.565,42.149,42.417,566872,0
2017-06-13,42.496,42.769,42.357,42.734,764185,0
2017-06-14,42.902,43.256,42.714,42.902,608776,0
2017-06-15,42.427,43.002,42.248,42.972,603402,0
2017-06-16,42.595,43.032,42.595,42.952,1065754,0
2017-06-19,43.121,43.329,43.002,43.329,433593,0
2017-06-20,43.329,43.419,42.829,42.932,549290,0
2017-06-21,42.922,42.942,42.287,42.367,509587,0
2017-06-22,42.208,42.297,41.325,41.463,875274,0
2017-06-23,41.483,41.841,41.395,41.692,669568,0
2017-06-26,41.782,41.782,41.365,41.523,452843,0
2017-06-27,41.463,41.513,40.868,40.868,575649,0
2017-06-28,41.096,41.121,40.63,40.749,723487,0
2017-06-29,40.719,40.719,39.762,40.114,812583,0
2017-06-30,40.263,40.591,40.194,40.402,672511,0
2017-07-03,40.62,40.62,39.966,39.975,464899,0
2017-07-05,39.975,40.68,39.598,40.561,1032608,0
2017-07-06,40.223,40.531,39.896,39.975,940434,0
2017-07-07,40.094,40.759,39.916,40.611,466150,0
2017-07-10,40.541,40.611,40.293,40.511,566473,0
2017-07-11,40.451,40.68,40.223,40.451,400960,0
2017-07-12,40.68,41.096,40.68,40.898,310078,0
2017-07-13,40.888,40.888,40.372,40.571,283285,0
2017-07-14,40.601,40.809,40.481,40.491,234682,0
2017-07-17,40.491,40.66,40.273,40.541,424573,0
2017-07-18,40.491,41.037,40.421,41.028,431807,0
2017-07-19,40.541,41.156,40.541,41.067,334778,0
2017-07-20,41.096,41.186,40.888,40.948,233470,0
2017-07-21,40.838,41.295,40.719,41.057,198505,0
2017-07-24,41.067,41.453,40.988,41.206,338682,0
2017-07-25,41.285,41.523,40.978,41.295,797305,0
2017-07-26,41.443,43.558,41.315,43.161,821782,0
2017-07-27,43.379,43.538,42.605,42.942,587115,0
2017-07-28,42.942,43.309,42.932,43.201,360016,0
2017-07-31,43.389,43.508,43.081,43.081,488014,0
2017-08-01,43.339,43.429,43.111,43.131,432423,0
2017-08-02,43.231,43.231,42.764,43.161,595220,0
2017-08-03,43.171,43.706,43.151,43.667,475270,0
2017-08-04,43.667,43.806,43.479,43.568,376713,0
2017-08-07,43.667,43.965,43.528,43.806,479447,0
2017-08-08,43.895,44.423,43.816,44.095,612808,0
2017-08-09,44.104,44.104,43.806,43.876,569090,0
2017-08-10,43.726,43.751,43.139,43.348,391147,0
2017-08-11,43.06,43.756,42.691,43.249,582013,0
2017-08-14,43.637,44.04,43.537,43.786,606450,0
2017-08-15,43.786,43.945,43.408,43.736,419408,0
2017-08-16,43.796,44.164,43.796,43.975,405194,0
2017-08-17,43.886,44.224,43.766,43.776,359903,0
2017-08-18,43.726,43.836,43.438,43.438,450425,0
2017-08-21,43.478,43.945,43.398,43.935,294913,0
2017-08-22,44.035,44.552,44.005,44.542,271655,0
2017-08-23,44.363,44.552,44.234,44.383,244234,0
2017-08-24,44.692,44.731,44.333,44.433,205358,0
2017-08-25,44.542,44.761,44.383,44.542,250179,0
2017-08-28,44.741,44.741,44.453,44.602,588582,0
2017-08-29,44.393,44.612,44.02,44.075,532357,0
2017-08-30,43.995,44.005,43.234,43.567,616998,0
2017-08-31,43.677,44.214,43.418,44.194,554028,0
2017-09-01,44.274,44.313,44.025,44.224,478792,0
2017-09-05,44.154,44.313,43.925,44.104,452387,0
2017-09-06,44.224,44.234,43.746,44.214,507987,0
2017-09-07,44.194,44.373,43.995,44.284,408027,0
2017-09-08,44.184,44.473,43.856,44.423,459597,0
2017-09-11,44.612,44.692,44.244,44.343,501227,0
2017-09-12,44.373,44.373,44.025,44.065,372583,0
2017-09-13,44.085,44.104,43.678,43.696,507018,0
2017-09-14,43.696,44.284,43.607,44.244,506764,0
2017-09-15,44.025,44.269,43.706,43.796,597131,0
2017-09-18,43.886,43.886,43.458,43.607,365954,0
2017-09-19,43.607,44.045,43.507,43.975,431707,0
2017-09-20,43.945,44.244,43.945,44.204,384839,0
2017-09-21,44.184,44.323,44.099,44.234,255125,0
2017-09-22,44.284,44.741,44.284,44.503,419534,0
2017-09-25,44.572,44.702,44.403,44.682,313153,0
2017-09-26,44.682,45.508,44.682,45.378,467301,0
2017-09-27,45.428,45.766,45.1,45.309,431946,0
2017-09-28,45.189,45.547,44.871,45.547,518532,0
2017-09-29,45.448,45.995,45.408,45.916,569951,0
2017-10-02,45.975,46.05,45.309,45.498,518307,0
2017-10-03,45.577,45.926,45.408,45.906,456174,0
2017-10-04,45.846,46.135,45.597,45.995,652375,0
2017-10-05,46.065,46.115,45.816,45.916,319528,0
2017-10-06,45.836,46.662,45.607,46.642,782557,0
2017-10-09,46.781,46.811,46.662,46.801,239036,0
2017-10-10,47.03,47.154,46.742,47.1,402852,0
2017-10-11,47.13,47.448,47.065,47.249,560930,0
2017-10-12,47.239,47.692,47.239,47.359,435656,0
2017-10-13,47.508,47.634,47.229,47.378,385355,0
2017-10-16,47.329,48.055,47.08,47.438,364594,0
2017-10-17,47.468,47.667,47.378,47.578,521103,0
2017-10-18,47.647,47.727,47.378,47.428,425441,0
2017-10-19,47.349,47.478,47.15,47.428,454397,0
2017-10-20,47.508,47.563,47.388,47.468,447651,0
2017-10-23,47.518,47.657,47.324,47.388,580845,0
2017-10-24,47.319,47.438,46.672,46.921,654473,0
2017-10-25,46.453,46.453,43.617,43.886,1610694,0
2017-10-26,43.886,43.995,43.696,43.826,1202452,0
2017-10-27,43.876,43.895,43.109,43.229,813394,0
2017-10-30,43.388,43.607,42.97,43.02,702390,0
2017-10-31,42.97,43.746,42.612,43.696,738687,0
2017-11-01,43.806,43.935,43.099,43.487,685065,0
2017-11-02,43.507,44.493,43.507,44.483,508140,0
2017-11-03,44.552,45.174,44.512,45.06,496992,0
2017-11-06,44.95,45.219,44.662,44.891,527005,0
2017-11-07,45.02,45.338,44.92,45.149,693938,0
2017-11-08,45.229,45.229,44.801,45.02,299167,0
2017-11-09,44.88,45.18,44.43,44.72,296887,0
2017-11-10,44.66,45,44.6258,44.99,308360,0
