Date,Open,High,Low,Close,Volume,OpenInt
2006-08-07,16.965,16.965,16.965,16.965,0,0
2006-08-08,20.249,20.645,19.437,19.621,7422502,0
2006-08-09,19.681,20.064,19.222,19.458,444529,0
2006-08-10,19.106,19.474,18.994,19.422,491978,0
2006-08-11,19.474,20.321,19.474,19.954,368477,0
2006-08-14,20.469,20.855,20.249,20.618,456053,0
2006-08-15,20.726,20.799,20.564,20.653,204032,0
2006-08-16,20.653,20.84,20.564,20.653,237516,0
2006-08-17,20.653,20.653,19.715,20.427,166616,0
2006-08-18,20.427,20.579,20.36,20.402,102897,0
2006-08-21,20.469,20.61,20.367,20.435,125530,0
2006-08-22,20.441,20.873,20.373,20.779,237651,0
2006-08-23,20.767,21.414,20.669,21.14,188985,0
2006-08-24,21.148,21.148,21.023,21.104,88663,0
2006-08-25,21.097,21.17,20.691,21.17,72122,0
2006-08-28,21.2,21.2,20.653,20.767,158206,0
2006-08-29,20.653,20.759,20.285,20.653,160514,0
2006-08-30,20.618,20.799,20.544,20.625,54768,0
2006-08-31,20.631,20.631,20.33,20.579,158614,0
2006-09-01,20.653,21.526,20.653,21.43,115637,0
2006-09-05,21.43,22.128,21.34,21.649,180441,0
2006-09-06,21.656,22.12,21.464,21.472,101674,0
2006-09-07,21.472,21.931,21.464,21.479,32674,0
2006-09-08,21.317,21.696,21.207,21.626,94627,0
2006-09-11,21.575,21.649,21.2,21.317,36603,0
2006-09-12,21.281,21.871,21.244,21.871,42567,0
2006-09-13,21.906,22.085,21.43,21.722,48534,0
2006-09-14,21.722,21.722,21.39,21.537,18572,0
2006-09-15,21.615,21.615,21.222,21.222,38638,0
2006-09-18,21.406,21.702,21.2,21.2,164445,0
2006-09-19,21.274,21.317,20.84,20.912,95438,0
2006-09-20,21.132,21.568,20.888,21.132,93542,0
2006-09-21,21.207,21.568,21.207,21.437,110622,0
2006-09-22,21.464,21.503,21.43,21.503,71308,0
2006-09-25,21.553,21.619,21.464,21.553,81746,0
2006-09-26,21.526,21.626,21.383,21.626,62227,0
2006-09-27,21.537,21.649,21.464,21.649,21828,0
2006-09-28,21.53,21.575,21.464,21.575,39180,0
2006-09-29,21.537,21.575,21.437,21.437,32402,0
2006-10-02,21.39,21.519,21.317,21.479,40535,0
2006-10-03,21.553,21.553,21.317,21.526,22504,0
2006-10-04,21.512,21.906,21.464,21.906,38368,0
2006-10-05,21.939,21.939,21.812,21.833,15859,0
2006-10-06,21.759,21.981,21.716,21.906,15591,0
2006-10-09,21.906,22.046,21.738,21.871,88254,0
2006-10-10,21.878,21.959,21.759,21.878,88663,0
2006-10-11,21.878,21.981,21.745,21.833,136110,0
2006-10-12,21.871,21.906,21.777,21.833,318179,0
2006-10-13,21.833,21.9,21.455,21.702,48398,0
2006-10-16,21.759,21.783,21.672,21.759,25893,0
2006-10-17,22.04,22.653,21.996,22.314,496451,0
2006-10-18,22.314,22.314,22.04,22.109,133805,0
2006-10-19,22.202,22.86,21.871,22.12,156446,0
2006-10-20,22.247,22.285,22.093,22.12,35792,0
2006-10-23,22.12,22.268,21.952,22.07,27790,0
2006-10-24,22.054,22.276,21.968,22.276,15859,0
2006-10-25,22.387,22.55,22.387,22.422,35115,0
2006-10-26,22.742,23.03,22.476,23.03,258663,0
2006-10-27,23.065,23.864,22.94,23.421,128113,0
2006-10-30,23.603,24.342,22.314,24.181,169192,0
2006-10-31,24.229,24.672,23.603,23.758,71445,0
2006-11-01,23.974,24.21,22.128,22.742,121877,0
2006-11-02,22.572,22.572,21.244,22.395,299742,0
2006-11-03,22.314,22.661,22.128,22.499,42298,0
2006-11-06,23.013,23.013,21.406,22.422,119980,0
2006-11-07,22.867,23.057,22.128,22.128,157121,0
2006-11-08,22.314,22.564,22.225,22.342,73885,0
2006-11-09,22.867,22.867,22.298,22.438,60328,0
2006-11-10,22.422,22.43,22.077,22.262,49753,0
2006-11-13,22.422,22.719,22.404,22.43,62905,0
2006-11-14,22.572,22.624,22.298,22.43,63720,0
2006-11-15,22.536,22.572,22.298,22.314,34568,0
2006-11-16,22.241,22.557,21.886,22.38,98691,0
2006-11-17,22.536,22.536,22.093,22.174,55314,0
2006-11-20,22.174,22.314,21.849,22.12,164986,0
2006-11-21,22.054,22.166,22.054,22.12,67106,0
2006-11-22,22.152,22.152,21.996,22.063,34031,0
2006-11-24,22.046,22.182,21.952,21.968,13694,0
2006-11-27,21.871,21.871,21.656,21.745,95710,0
2006-11-28,21.745,21.745,21.464,21.526,139499,0
2006-11-29,21.526,21.857,21.526,21.615,195219,0
2006-11-30,21.615,21.626,21.503,21.553,54768,0
2006-12-01,21.553,21.56,21.39,21.494,61411,0
2006-12-04,21.464,21.537,21.317,21.537,128248,0
2006-12-05,21.672,21.768,21.464,21.537,38501,0
2006-12-06,21.546,21.584,21.356,21.479,71986,0
2006-12-07,21.575,21.752,21.472,21.537,54091,0
2006-12-08,21.486,21.649,21.43,21.503,61683,0
2006-12-11,21.494,21.519,21.376,21.406,99642,0
2006-12-12,21.437,21.546,21.244,21.39,194947,0
2006-12-13,21.39,21.39,21.207,21.309,301914,0
2006-12-14,21.356,21.39,21.17,21.281,226264,0
2006-12-15,21.288,21.39,21.222,21.356,76324,0
2006-12-18,21.39,21.575,21.34,21.575,53004,0
2006-12-19,21.575,21.649,21.356,21.383,103032,0
2006-12-20,21.39,21.634,21.356,21.592,73071,0
2006-12-21,21.584,21.804,21.584,21.716,608838,0
2006-12-22,21.783,21.79,21.708,21.716,39180,0
2006-12-26,21.818,21.923,21.634,21.687,64257,0
2006-12-27,21.356,21.687,21.281,21.649,53819,0
2006-12-28,21.722,21.818,21.592,21.599,31855,0
2006-12-29,21.687,21.871,21.649,21.759,14781,0
2007-01-03,21.738,21.849,21.575,21.634,23724,0
2007-01-04,21.687,21.798,21.526,21.537,60735,0
2007-01-05,21.503,21.679,21.39,21.464,38906,0
2007-01-08,21.464,21.464,21.288,21.362,71986,0
2007-01-09,21.317,21.422,21.302,21.39,82289,0
2007-01-10,21.39,21.39,21.111,21.302,106826,0
2007-01-11,21.317,21.317,21.037,21.281,68734,0
2007-01-12,21.244,21.383,21.037,21.244,79715,0
2007-01-16,21.302,21.302,20.928,21.177,46636,0
2007-01-17,21.177,21.177,21.023,21.132,23861,0
2007-01-18,21.207,21.207,20.733,20.962,104390,0
2007-01-19,20.855,20.956,20.799,20.912,68734,0
2007-01-22,21.059,21.56,21.059,21.472,185323,0
2007-01-23,21.512,21.959,21.486,21.878,158614,0
2007-01-24,21.906,21.959,21.818,21.952,48398,0
2007-01-25,22.004,22.298,22.004,22.159,65343,0
2007-01-26,22.085,22.446,21.696,22.128,137738,0
2007-01-29,22.128,22.166,22.093,22.128,68052,0
2007-01-30,22.166,22.209,22.093,22.128,138958,0
2007-01-31,22.093,22.189,22.063,22.174,38638,0
2007-02-01,22.195,22.38,22.182,22.314,447917,0
2007-02-02,22.411,23.11,22.342,23.013,683942,0
2007-02-05,22.904,24.487,22.904,24.157,726375,0
2007-02-06,24.157,25.078,23.899,24.639,512179,0
2007-02-07,24.639,25.222,24.454,24.52,710786,0
2007-02-08,23.603,25.525,23.603,24.785,9088090,0
2007-02-09,25.071,25.153,24.712,25.147,1161956,0
2007-02-12,25.117,25.396,24.948,25.044,1155037,0
2007-02-13,25.078,25.147,24.495,25.078,525754,0
2007-02-14,24.785,25.11,24.527,24.955,494825,0
2007-02-15,24.969,24.969,24.658,24.815,258391,0
2007-02-16,25.044,25.45,24.983,25.45,1066246,0
2007-02-20,25.803,26.23,25.542,25.943,709159,0
2007-02-21,25.906,26.075,25.694,25.928,467034,0
2007-02-22,25.892,26.038,25.706,25.81,237240,0
2007-02-23,25.817,25.817,25.396,25.677,202672,0
2007-02-26,25.613,26.208,25.463,26.188,257141,0
2007-02-27,25.67,25.817,24.997,25.605,773012,0
2007-02-28,25.588,25.613,25.132,25.45,657781,0
2007-03-01,25.214,25.286,24.815,25.078,519767,0
2007-03-02,25.057,25.071,24.72,24.769,410228,0
2007-03-05,23.383,24.439,23.383,24.142,800256,0
2007-03-06,24.195,24.666,24.195,24.305,453612,0
2007-03-07,24.305,24.607,24.06,24.607,411177,0
2007-03-08,24.6,24.755,24.342,24.406,175290,0
2007-03-09,24.639,24.688,24.342,24.551,137060,0
2007-03-12,24.672,25.597,24.639,25.375,324280,0
2007-03-13,25.39,25.39,24.769,24.901,160785,0
2007-03-14,24.901,25.094,24.422,25.094,245921,0
2007-03-15,26.407,26.407,25.078,25.934,909527,0
2007-03-16,25.973,26.188,25.81,25.825,405621,0
2007-03-19,25.817,25.825,25.368,25.788,206878,0
2007-03-20,25.751,25.943,25.613,25.825,152245,0
2007-03-21,25.839,26.333,25.825,26.26,207960,0
2007-03-22,26.26,26.878,26.26,26.325,461476,0
2007-03-23,26.407,26.555,26.295,26.452,70632,0
2007-03-26,26.681,26.983,26.452,26.681,302996,0
2007-03-27,26.924,26.924,26.054,26.17,164036,0
2007-03-28,26.001,26.061,25.646,25.892,298795,0
2007-03-29,25.986,26.333,25.986,26.098,143841,0
2007-03-30,26.12,26.164,25.883,26.098,114284,0
2007-04-02,26.349,26.681,26.295,26.452,135978,0
2007-04-03,26.482,26.665,26.304,26.482,118891,0
2007-04-04,26.466,26.555,26.26,26.547,48667,0
2007-04-05,26.547,26.723,26.445,26.644,120386,0
2007-04-09,26.689,26.79,26.098,26.141,130419,0
2007-04-10,26.164,26.164,25.685,25.965,111440,0
2007-04-11,26.054,26.127,25.456,25.62,149395,0
2007-04-12,25.557,25.632,25.5,25.597,110622,0
2007-04-13,25.706,25.994,25.525,25.839,115097,0
2007-04-16,25.795,25.892,25.646,25.766,257445,0
2007-04-17,25.906,25.906,25.624,25.742,229516,0
2007-04-18,25.766,25.825,25.654,25.781,108322,0
2007-04-19,25.742,25.958,25.742,25.795,120928,0
2007-04-20,25.788,25.892,25.706,25.892,168917,0
2007-04-23,25.706,25.825,25.463,25.654,177730,0
2007-04-24,25.706,25.817,25.345,25.45,357492,0
2007-04-25,25.45,25.538,25.272,25.383,183834,0
2007-04-26,25.383,25.573,24.755,24.896,410367,0
2007-04-27,24.746,24.881,24.72,24.807,97606,0
2007-04-30,24.769,24.777,24.48,24.639,308823,0
2007-05-01,24.672,25.078,24.639,24.976,90424,0
2007-05-02,25.006,25.198,24.896,25.19,189659,0
2007-05-03,25.241,25.286,25.013,25.279,152922,0
2007-05-04,25.302,25.685,24.909,25.484,482081,0
2007-05-07,25.484,25.839,25.302,25.67,294183,0
2007-05-08,25.613,25.613,25.383,25.532,75374,0
2007-05-09,25.484,25.597,25.352,25.55,81207,0
2007-05-10,25.597,25.951,25.538,25.557,146684,0
2007-05-11,25.624,26.422,25.624,26.304,336886,0
2007-05-14,26.295,27.212,25.241,27.006,953316,0
2007-05-15,27.189,27.389,26.628,26.819,553658,0
2007-05-16,26.96,26.96,26.533,26.539,135299,0
2007-05-17,26.555,26.555,26.179,26.26,212302,0
2007-05-18,26.295,26.304,25.906,26.127,147091,0
2007-05-21,26.202,26.739,26.038,26.723,131095,0
2007-05-22,26.739,26.953,26.489,26.703,478014,0
2007-05-23,26.798,27.063,26.609,26.924,171766,0
2007-05-24,27.101,27.404,27.071,27.336,291607,0
2007-05-25,27.336,27.846,27.227,27.722,165529,0
2007-05-29,27.722,28.571,27.64,28.206,410906,0
2007-05-30,28.246,29.136,28.157,28.929,418093,0
2007-05-31,29.284,29.284,28.671,28.806,526139,0
2007-06-01,28.916,28.974,28.523,28.7,117807,0
2007-06-04,28.752,28.834,28.578,28.636,199964,0
2007-06-05,28.685,29.048,28.665,28.717,237651,0
2007-06-06,28.717,29.343,28.451,28.855,239547,0
2007-06-07,28.821,29.026,28.252,28.347,158886,0
2007-06-08,28.385,28.385,27.425,27.839,146684,0
2007-06-11,27.743,28.104,27.743,27.927,124316,0
2007-06-12,27.81,27.918,27.574,27.661,135978,0
2007-06-13,27.609,28.2,27.588,27.75,226941,0
2007-06-14,27.722,28.015,27.617,27.81,186680,0
2007-06-15,28.385,28.959,28.369,28.619,481946,0
2007-06-18,28.878,29.69,28.878,29.209,748609,0
2007-06-19,29.324,30.17,29.324,29.932,217589,0
2007-06-20,29.986,30.472,29.445,29.556,223148,0
2007-06-21,29.682,29.843,29.452,29.601,197254,0
2007-06-22,29.66,30.154,29.242,29.859,1666811,0
2007-06-25,30.044,30.314,29.46,29.549,494962,0
2007-06-26,29.529,29.851,29.432,29.492,397352,0
2007-06-27,29.173,29.541,28.959,29.418,302589,0
2007-06-28,29.432,29.573,29.249,29.249,100454,0
2007-06-29,29.284,29.46,29.018,29.364,289167,0
2007-07-02,29.371,29.46,29.324,29.424,220433,0
2007-07-03,29.411,29.504,29.173,29.226,104659,0
2007-07-05,29.343,29.476,29.343,29.468,123092,0
2007-07-06,29.504,29.771,29.445,29.727,223554,0
2007-07-09,29.948,29.994,29.33,29.52,202402,0
2007-07-10,29.587,29.587,28.555,28.725,306251,0
2007-07-11,28.604,28.821,28.466,28.507,237919,0
2007-07-12,28.717,28.766,28.377,28.435,171355,0
2007-07-13,28.619,28.863,28.4,28.531,168509,0
2007-07-16,28.636,28.902,28.583,28.604,157392,0
2007-07-17,28.752,28.878,28.619,28.717,144241,0
2007-07-18,28.588,28.612,27.949,28.089,183016,0
2007-07-19,28.252,28.474,26.867,27.131,611413,0
2007-07-20,27.212,27.212,25.72,26.941,1096204,0
2007-07-23,26.998,27.322,25.951,26.416,672690,0
2007-07-24,26.09,26.349,25.7,26.046,721359,0
2007-07-25,26.26,26.377,25.825,26.001,441548,0
2007-07-26,25.994,25.994,24.901,25.078,908849,0
2007-07-27,25.078,25.263,24.769,24.941,409821,0
2007-07-30,25.078,25.294,24.785,25.078,480455,0
2007-07-31,25.33,25.573,23.804,24.188,541729,0
2007-08-01,24.157,24.224,21.03,22.438,1343348,0
2007-08-02,22.572,23.227,22.209,22.912,1108676,0
2007-08-03,23.013,24.181,23.013,23.583,703193,0
2007-08-06,23.864,24.181,23.332,23.603,693161,0
2007-08-07,23.508,23.619,23.169,23.412,727187,0
2007-08-08,23.346,25.661,23.346,25.661,825883,0
2007-08-09,25.516,25.516,23.804,24.495,809885,0
2007-08-10,24.487,24.52,23.515,24.157,659813,0
2007-08-13,24.415,24.917,24.31,24.819,635953,0
2007-08-14,24.527,25.078,23.308,23.398,653435,0
2007-08-15,23.25,23.391,22.519,22.815,685029,0
2007-08-16,22.247,22.349,20.572,21.281,1234622,0
2007-08-17,22.867,23.472,21.356,22.404,763925,0
2007-08-20,22.71,23.049,22.128,22.276,403858,0
2007-08-21,22.234,22.734,21.939,22.202,262731,0
2007-08-22,22.617,23.583,22.617,23.568,444799,0
2007-08-23,23.596,23.694,22.918,23.008,666862,0
2007-08-24,24.431,24.755,23.974,24.149,2032305,0
2007-08-27,24.157,25.124,24.157,24.431,936640,0
2007-08-28,24.819,24.819,24.342,24.631,685432,0
2007-08-29,24.72,25.124,24.631,24.777,640558,0
2007-08-30,24.836,24.843,24.495,24.726,327400,0
2007-08-31,24.726,25.55,24.726,25.443,415513,0
2007-09-04,25.67,26.098,25.491,25.694,531428,0
2007-09-05,25.706,26.37,25.542,26.325,539154,0
2007-09-06,26.547,26.843,25.943,26.445,615614,0
2007-09-07,25.817,25.973,25.45,25.661,881326,0
2007-09-10,25.661,25.67,24.48,24.592,531561,0
2007-09-11,24.712,25.484,24.623,25.484,368071,0
2007-09-12,25.263,25.525,24.406,24.406,647474,0
2007-09-13,24.415,24.623,24.325,24.557,465135,0
2007-09-14,24.888,25.078,24.584,24.672,486011,0
2007-09-17,24.712,24.909,24.551,24.551,380266,0
2007-09-18,24.557,25.706,24.527,25.694,666454,0
2007-09-19,26.001,26.746,25.965,26.65,734236,0
2007-09-20,26.609,26.644,26.283,26.452,228704,0
2007-09-21,26.458,26.941,26.458,26.843,291607,0
2007-09-24,26.924,27.071,26.452,26.555,585789,0
2007-09-25,26.407,26.576,26.295,26.547,286729,0
2007-09-26,26.304,26.325,25.943,26.133,292152,0
2007-09-27,26.082,26.79,24.431,24.86,746167,0
2007-09-28,24.712,24.815,24.48,24.65,387590,0
2007-10-01,24.746,24.815,24.454,24.6,700483,0
2007-10-02,24.645,24.672,24.253,24.381,798768,0
2007-10-03,24.195,24.195,23.308,23.421,2424774,0
2007-10-04,23.201,23.656,23.125,23.515,12403283,0
2007-10-05,23.464,24.157,23.456,23.871,2332996,0
2007-10-08,24.033,24.245,23.886,24.04,1757508,0
2007-10-09,24.245,24.245,23.694,24.157,1482168,0
2007-10-10,24.157,24.164,23.694,23.959,951417,0
2007-10-11,23.974,24.114,23.265,23.494,1004288,0
2007-10-12,23.568,24.01,23.442,23.878,940435,0
2007-10-15,24.068,24.068,23.421,23.53,906276,0
2007-10-16,23.346,23.456,22.719,23.265,1186359,0
2007-10-17,23.421,23.56,22.683,23.391,843912,0
2007-10-18,23.125,23.201,22.867,23.119,533462,0
2007-10-19,23.013,23.013,22.719,22.918,915087,0
2007-10-22,22.645,23.213,22.572,23.119,611142,0
2007-10-23,23.487,23.524,23.192,23.412,600975,0
2007-10-24,23.421,23.722,23.265,23.722,501873,0
2007-10-25,23.79,23.974,23.544,23.796,530884,0
2007-10-26,23.974,23.974,23.428,23.921,575624,0
2007-10-29,24.017,24.055,23.656,23.944,396674,0
2007-10-30,23.974,24.068,23.576,23.634,511227,0
2007-10-31,23.722,24.077,23.722,23.831,1021234,0
2007-11-01,23.273,23.811,22.918,23.125,509060,0
2007-11-02,23.775,23.79,22.86,23.049,478285,0
2007-11-05,22.867,22.867,22.085,22.438,779044,0
2007-11-06,22.645,22.785,22.128,22.71,606262,0
2007-11-07,22.12,22.527,21.752,21.906,1101901,0
2007-11-08,21.738,22.109,20.861,21.464,1366944,0
2007-11-09,22.12,22.446,21.2,21.626,1773641,0
2007-11-12,22.02,22.02,21.526,21.56,383522,0
2007-11-13,21.37,22.174,21.37,21.865,815308,0
2007-11-14,22.12,23.049,21.148,21.317,929186,0
2007-11-15,21.14,21.568,20.767,20.921,521396,0
2007-11-16,20.285,21.207,20.114,20.618,873602,0
2007-11-19,20.427,20.427,19.453,19.673,988834,0
2007-11-20,19.608,19.917,19.488,19.879,1149409,0
2007-11-21,19.546,19.708,18.006,18.632,2693201,0
2007-11-23,18.624,19.275,18.624,19.133,383639,0
2007-11-26,19.115,19.311,18.036,18.124,882212,0
2007-11-27,18.138,18.499,17.187,17.629,1591576,0
2007-11-28,17.593,18.839,17.593,18.78,847530,0
2007-11-29,18.772,18.772,18.33,18.388,456136,0
2007-11-30,18.663,19.504,18.663,19.488,934879,0
2007-12-03,19.708,19.804,18.826,18.826,431745,0
2007-12-04,18.818,18.818,18.455,18.683,603686,0
2007-12-05,18.714,19.194,18.624,18.737,474354,0
2007-12-06,18.544,18.752,18.33,18.55,784548,0
2007-12-07,18.323,18.765,18.323,18.442,890684,0
2007-12-10,18.434,19.155,18.434,19.106,1240265,0
2007-12-11,19.179,19.222,18.434,18.524,613946,0
2007-12-12,19.179,19.762,19.06,19.311,847335,0
2007-12-13,19.481,19.879,19.194,19.798,805142,0
2007-12-14,19.836,19.894,19.474,19.643,768942,0
2007-12-17,19.392,19.844,19.115,19.229,597058,0
2007-12-18,19.696,19.755,18.811,19.203,612091,0
2007-12-19,19.401,19.546,18.846,19.458,609787,0
2007-12-20,19.474,19.577,18.994,19.179,666046,0
2007-12-21,19.555,19.886,19.179,19.804,718888,0
2007-12-24,19.917,20.482,19.917,20.418,283878,0
2007-12-26,20.669,20.669,19.917,20.161,661577,0
2007-12-27,19.746,19.872,18.987,19.284,599556,0
2007-12-28,19.525,19.546,19.052,19.296,561157,0
2007-12-31,19.208,19.546,18.832,19.422,680827,0
2008-01-02,19.608,19.65,18.463,18.55,653748,0
2008-01-03,18.64,18.839,18.361,18.411,740655,0
2008-01-04,18.47,18.47,17.335,17.517,944265,0
2008-01-07,17.607,18.093,17.232,17.653,678064,0
2008-01-08,17.852,18.124,17.173,17.224,453398,0
2008-01-09,17.091,17.313,16.117,16.412,786604,0
2008-01-10,16.229,17.039,15.889,16.706,716534,0
2008-01-11,16.706,17.002,16.464,16.877,550001,0
2008-01-14,17.091,17.357,16.877,17.135,564911,0
2008-01-15,17.105,17.275,16.633,16.826,813312,0
2008-01-16,16.855,17.114,16.318,16.974,836507,0
2008-01-17,16.841,17.335,16.406,16.531,979278,0
2008-01-18,16.554,16.633,15.542,16.229,1107369,0
2008-01-22,15.158,16.204,15.122,15.794,1361825,0
2008-01-23,15.667,16.354,15.238,16.139,652215,0
2008-01-24,16.229,16.722,16.168,16.633,682323,0
2008-01-25,16.87,16.893,16.495,16.596,863170,0
2008-01-28,16.847,17.055,16.412,17.002,434382,0
2008-01-29,17.187,17.681,16.943,17.62,553400,0
2008-01-30,17.499,17.894,17.409,17.703,479102,0
2008-01-31,17.703,18.47,17.32,18.131,1584553,0
2008-02-01,18.361,18.53,17.879,18.316,815891,0
2008-02-04,18.656,18.705,18.263,18.404,608661,0
2008-02-05,18.434,18.434,17.593,17.681,421783,0
2008-02-06,17.976,18.028,17.425,17.607,436795,0
2008-02-07,17.696,17.696,17.363,17.533,512387,0
2008-02-08,17.58,17.696,17.201,17.305,596520,0
2008-02-11,17.6,18.146,17.27,17.96,650633,0
2008-02-12,17.933,18.255,17.732,17.909,539403,0
2008-02-13,18.131,18.131,17.466,17.525,549168,0
2008-02-14,17.666,17.688,16.345,16.456,749461,0
2008-02-15,16.331,16.487,15.889,16.204,766303,0
2008-02-19,16.487,16.787,16.258,16.686,612105,0
2008-02-20,16.819,16.819,16.302,16.524,589597,0
2008-02-21,16.722,16.819,16.266,16.391,551195,0
2008-02-22,16.693,16.693,13.38,14.384,5906893,0
2008-02-25,15.04,15.763,14.567,15.705,3281774,0
2008-02-26,15.852,16.507,15.403,16.331,1758278,0
2008-02-27,16.237,16.568,15.948,15.992,1348826,0
2008-02-28,15.992,16.325,15.49,15.594,783831,0
2008-02-29,15.691,15.691,15.122,15.197,1041953,0
2008-03-03,15.315,15.315,14.268,14.545,1360125,0
2008-03-04,14.545,14.545,13.882,14.199,1138245,0
2008-03-05,14.186,14.438,13.985,14.088,786260,0
2008-03-06,14.03,14.03,13.395,13.395,944299,0
2008-03-07,13.387,13.387,12.356,12.525,1980125,0
2008-03-10,12.569,12.703,11.751,11.802,1741559,0
2008-03-11,12.253,12.849,11.882,12.334,1292834,0
2008-03-12,12.458,12.9,12.127,12.208,1185173,0
2008-03-13,12.157,12.253,11.536,12.149,1099291,0
2008-03-14,12.024,12.208,11.227,11.308,1371649,0
2008-03-17,10.872,10.88,10.201,10.364,2145810,0
2008-03-18,10.364,11.338,10.364,11.285,1636635,0
2008-03-19,11.257,11.582,10.843,10.887,1087646,0
2008-03-20,10.696,11.366,10.585,11.292,1708772,0
2008-03-24,10.29,11.455,8.8879,9.863,5453032,0
2008-03-25,9.951,10.075,9.7,9.826,5063307,0
2008-03-26,9.604,10.031,9.458,9.737,2289006,0
2008-03-27,9.67,9.722,9.1622,9.289,3526974,0
2008-03-28,9.256,9.256,8.3719,8.5791,3091882,0
2008-03-31,8.6969,8.6969,8.0992,8.2975,8308484,0
2008-04-01,8.2543,8.7766,8.1362,8.7563,3849782,0
2008-04-02,8.727,9.3857,8.6448,9.2056,2526659,0
2008-04-03,9.0216,9.604,8.9924,9.595,1896818,0
2008-04-04,9.648,9.92,9.4343,9.588,1481493,0
2008-04-07,9.4343,10.267,9.4343,10.121,1623003,0
2008-04-08,9.974,10.232,9.775,10.158,1170769,0
2008-04-09,10.089,10.321,9.9,10.151,1648369,0
2008-04-10,10.24,10.304,10.098,10.246,1096696,0
2008-04-11,10.254,10.254,9.559,9.855,2850113,0
2008-04-14,9.745,9.855,9.567,9.604,1912890,0
2008-04-15,9.539,9.737,9.3163,9.4787,1858178,0
2008-04-16,9.458,10.135,9.458,9.936,1376375,0
2008-04-17,9.958,10.503,9.892,10.49,1408811,0
2008-04-18,10.496,11.285,10.496,11.211,1991214,0
2008-04-21,11.048,11.122,10.402,10.735,1148885,0
2008-04-22,10.696,10.769,10.275,10.446,1467312,0
2008-04-23,10.422,10.475,9.766,9.855,1519978,0
2008-04-24,9.839,10.171,9.531,10.121,986703,0
2008-04-25,10.054,10.408,9.987,10.304,717293,0
2008-04-28,10.328,10.416,10.07,10.158,672630,0
2008-04-29,10.07,10.296,9.722,9.958,732547,0
2008-04-30,9.936,10.607,9.848,10.313,1166745,0
2008-05-01,10.49,10.49,10.009,10.127,882006,0
2008-05-02,10.009,10.201,9.967,10.201,624287,0
2008-05-05,10.704,12.343,10.704,11.913,2763020,0
2008-05-06,12.463,12.463,11.25,11.67,1711220,0
2008-05-07,11.766,12.31,11.543,11.574,1972240,0
2008-05-08,11.685,11.87,11.494,11.618,1304994,0
2008-05-09,12.302,12.343,11.529,11.809,1852755,0
2008-05-12,11.742,11.823,11.582,11.751,1414738,0
2008-05-13,11.735,11.84,11.67,11.802,1305679,0
2008-05-14,11.921,11.921,11.582,11.722,1246224,0
2008-05-15,11.655,12.051,11.477,12.024,1012707,0
2008-05-16,12.104,12.104,11.735,11.802,607305,0
2008-05-19,11.735,11.921,11.461,11.639,1000973,0
2008-05-20,11.565,11.595,11.101,11.146,881807,0
2008-05-21,11.11,11.146,10.79,10.857,961518,0
2008-05-22,10.866,10.866,10.135,10.143,1353628,0
2008-05-23,10.017,10.054,9.575,9.67,1543044,0
2008-05-27,9.665,9.706,9.3026,9.546,740116,0
2008-05-28,9.67,9.73,9.329,9.4422,1219845,0
2008-05-29,9.4422,9.4985,9.256,9.4254,1287524,0
2008-05-30,9.4857,9.515,9.289,9.4659,1379785,0
2008-06-02,9.4728,9.4728,9.0075,9.1546,1123358,0
2008-06-03,9.1241,9.329,8.7766,8.8439,1325266,0
2008-06-04,8.8514,8.8514,8.4833,8.5791,1614036,0
2008-06-05,8.5486,8.5486,8.0032,8.1362,2965468,0
2008-06-06,8.1212,8.2243,7.605,7.8408,2197549,0
2008-06-09,7.8408,8.018,7.3468,7.5608,1813657,0
2008-06-10,7.5681,7.5681,7.2215,7.2879,2396358,0
2008-06-11,7.2657,7.3615,6.9045,6.9632,1449729,0
2008-06-12,7.0075,7.2289,6.5134,6.5353,1585884,0
2008-06-13,6.6094,6.8231,6.5279,6.6683,1048600,0
2008-06-16,6.6462,6.7569,6.0635,6.2699,2722125,0
2008-06-17,6.3363,6.4396,6.1814,6.2256,2207407,0
2008-06-18,6.2699,6.292,5.997,6.1814,1694136,0
2008-06-19,6.1738,6.6683,6.0855,6.6683,2363832,0
2008-06-20,6.5353,6.6683,6.2552,6.4616,2372296,0
2008-06-23,6.4028,6.4841,6.1224,6.1517,1680899,0
2008-06-24,6.0411,6.1664,5.8274,6.1002,1677689,0
2008-06-25,6.115,6.4986,6.1002,6.2477,1577757,0
2008-06-26,6.1076,6.1076,5.665,5.7459,1881451,0
2008-06-27,5.783,6.3141,5.7459,6.1298,8199793,0
2008-06-30,6.1889,6.4469,6.0855,6.2036,2008920,0
2008-07-01,6.1298,6.5722,6.056,6.4913,1779829,0
2008-07-02,6.4913,6.8967,6.1371,6.2699,1700822,0
2008-07-03,6.292,6.7641,6.2846,6.3807,1109529,0
2008-07-07,6.3511,6.5943,6.0484,6.3511,1150851,0
2008-07-08,6.4175,6.801,6.2036,6.7864,1498097,0
2008-07-09,6.8305,7.31,6.587,6.698,1117572,0
2008-07-10,6.6094,7.0371,6.6094,6.8083,1452943,0
2008-07-11,6.6829,6.801,6.4175,6.7494,2377999,0
2008-07-14,6.8601,6.9632,6.2328,6.3141,1095980,0
2008-07-15,6.3215,6.7641,6.0855,6.5647,1841465,0
2008-07-16,6.6462,7.0886,6.4469,7.0591,1592063,0
2008-07-17,7.1033,7.3247,6.8673,7.3247,1795609,0
2008-07-18,7.3468,7.369,6.9191,7.1848,969274,0
2008-07-21,7.1848,7.369,6.9338,6.9708,721458,0
2008-07-22,6.9486,7.7085,6.8083,7.6788,1777842,0
2008-07-23,7.6936,8.4454,7.6346,8.0106,1724611,0
2008-07-24,8.0992,8.114,7.3396,7.4131,1459593,0
2008-07-25,7.3396,7.9591,7.2582,7.7602,1419694,0
2008-07-28,7.7819,7.9667,7.1549,7.17,1212794,0
2008-07-29,7.2806,8.1661,7.17,8.1068,1432386,0
2008-07-30,8.1876,8.5263,7.8853,8.0697,1125516,0
2008-07-31,7.9072,8.4754,7.8853,8.0769,887102,0
2008-08-01,7.9667,8.4977,7.9667,8.4685,860650,0
2008-08-04,8.5862,8.8963,8.2611,8.4092,985114,0
2008-08-05,8.6668,8.9924,8.4977,8.7625,1066275,0
2008-08-06,8.727,9.1622,8.6078,9.0585,878977,0
2008-08-07,8.9319,9.2202,8.6305,8.8082,1189612,0
2008-08-08,8.9264,10.031,8.6887,9.9,2148048,0
2008-08-11,9.811,10.63,9.811,10.232,1001762,0
2008-08-12,10.201,10.466,9.665,9.67,1087051,0
2008-08-13,9.766,9.884,9.3918,9.588,1102611,0
2008-08-14,9.745,9.995,9.4106,9.803,734374,0
2008-08-15,9.876,10.001,9.458,9.7,902107,0
2008-08-18,9.588,9.811,9.4254,9.627,519835,0
2008-08-19,9.633,9.745,8.9839,9.0216,730757,0
2008-08-20,9.0349,9.3691,8.6969,9.0886,968292,0
2008-08-21,8.858,9.0009,8.6668,8.8007,560190,0
2008-08-22,8.7766,9.4985,8.7712,9.2724,637128,0
2008-08-25,9.2424,9.4106,8.9319,9.2347,770163,0
2008-08-26,9.2202,9.3857,9.0009,9.2646,691868,0
2008-08-27,9.3026,9.4985,9.0075,9.4659,932073,0
2008-08-28,9.458,9.788,9.4343,9.788,754493,0
2008-08-29,9.766,9.811,9.4728,9.788,746013,0
2008-09-02,9.781,10.254,9.648,9.7,1140624,0
2008-09-03,9.665,10.07,9.539,9.9,703540,0
2008-09-04,9.665,9.92,9.4422,9.775,539655,0
2008-09-05,9.737,9.775,9.3026,9.619,435568,0
2008-09-08,9.604,9.884,9.2724,9.7,815356,0
2008-09-09,9.73,9.73,9.3222,9.3222,619868,0
2008-09-10,9.2347,9.506,8.8514,9.458,747676,0
2008-09-11,9.0963,9.665,9.0963,9.539,556558,0
2008-09-12,9.583,9.7,9.3163,9.678,670725,0
2008-09-15,9.3691,9.633,8.1288,8.1506,1307961,0
2008-09-16,8.2543,8.2543,7.7451,8.1876,1529378,0
2008-09-17,8.2915,8.2975,6.9045,6.9045,1635696,0
2008-09-18,7.369,7.8706,6.8673,7.8188,2138992,0
2008-09-19,8.4833,10.585,7.0002,8.6668,2241810,0
2008-09-22,8.7933,9.546,7.8853,9.4036,1404739,0
2008-09-23,9.3095,9.3095,7.9368,8.0621,1646205,0
2008-09-24,8.2611,8.2611,7.4205,7.5386,937258,0
2008-09-25,7.6271,7.8632,7.5534,7.6346,982803,0
2008-09-26,7.2657,7.5091,7.1033,7.3839,888213,0
2008-09-29,7.2806,7.4576,6.5722,6.8231,920079,0
2008-09-30,6.8673,7.3766,6.8673,7.31,816811,0
2008-10-01,7.2582,7.3468,6.8893,7.0666,480857,0
2008-10-02,6.8673,7.1329,6.5647,6.6168,594815,0
2008-10-03,6.698,7.0075,5.8274,5.8713,869570,0
2008-10-06,5.6798,5.6798,4.7947,5.429,1131164,0
2008-10-07,5.3922,5.783,4.9789,5.038,916316,0
2008-10-08,4.8092,5.429,4.5289,4.9198,1437263,0
2008-10-09,5.1267,5.3035,4.6103,4.6103,1201412,0
2008-10-10,4.3227,4.7872,4.0053,4.6176,1794660,0
2008-10-13,4.8165,6.2625,4.8165,5.54,983522,0
2008-10-14,5.7978,6.2183,5.6947,5.9306,1124787,0
2008-10-15,5.805,5.9231,5.0823,5.0823,897759,0
2008-10-16,5.0676,5.8641,5.0159,5.8641,1835467,0
2008-10-17,5.5765,6.0192,5.0452,5.1781,1427860,0
2008-10-20,5.2888,5.5615,5.193,5.2742,836627,0
2008-10-21,5.3035,5.5323,5.0897,5.1267,683174,0
2008-10-22,4.9936,4.9936,4.411,4.6913,952825,0
2008-10-23,4.7282,4.9569,4.2561,4.5955,769758,0
2008-10-24,4.1826,4.5367,4.0717,4.4261,935025,0
2008-10-27,4.4261,4.5734,4.0424,4.0424,440412,0
2008-10-28,4.4261,4.5289,3.7174,4.2045,1323322,0
2008-10-29,4.2414,4.5955,4.2191,4.4035,1216772,0
2008-10-30,4.4261,4.802,4.3889,4.7872,1197030,0
2008-10-31,4.7798,5.1267,4.7134,5.1267,1038804,0
2008-11-03,5.2669,5.2669,4.9125,5.0159,767962,0
2008-11-04,5.2152,5.2152,4.8757,5.134,1157126,0
2008-11-05,5.2446,5.2446,4.7947,4.8092,733239,0
2008-11-06,4.7134,4.7134,4.1087,4.1529,774634,0
2008-11-07,4.6692,4.8316,4.234,4.6249,1366621,0
2008-11-10,4.7872,4.8165,4.2191,4.3152,638265,0
2008-11-11,4.2561,4.2636,3.7696,3.9315,691501,0
2008-11-12,3.8726,4.0645,3.2678,3.297,1193801,0
2008-11-13,3.3342,3.5481,2.8766,3.5481,1395479,0
2008-11-14,3.5776,3.659,3.2455,3.3044,1130335,0
2008-11-17,3.3637,3.3637,2.9652,3.113,818125,0
2008-11-18,3.1202,3.2014,2.6629,2.8692,886712,0
2008-11-19,2.862,2.9209,2.4413,2.4413,889253,0
2008-11-20,2.4048,3.0537,2.0506,2.5005,1639809,0
2008-11-21,2.5078,2.9432,2.427,2.7439,1090112,0
2008-11-24,2.803,3.1938,2.7734,3.039,1576832,0
2008-11-25,3.0979,3.2089,2.9064,3.2014,804816,0
2008-11-26,3.0979,3.7104,2.9873,3.7104,760590,0
2008-11-28,3.7323,4.0645,3.7174,4.0128,347977,0
2008-12-01,3.4079,4.0865,3.0686,3.1202,1428703,0
2008-12-02,3.113,3.4228,2.9505,3.393,741066,0
2008-12-03,3.2752,4.1454,3.2455,3.9611,1091298,0
2008-12-04,3.895,3.895,3.3637,3.5185,938244,0
2008-12-05,3.4372,3.8799,3.4153,3.8799,774682,0
2008-12-08,4.0128,4.1529,3.895,4.1308,532015,0
2008-12-09,4.0348,4.3006,3.7249,3.7768,760683,0
2008-12-10,3.836,4.1012,3.7104,3.8799,662173,0
2008-12-11,3.8134,3.8726,3.3342,3.4228,739887,0
2008-12-12,3.2307,3.9023,3.2307,3.8284,524579,0
2008-12-15,3.8726,3.8799,3.2678,3.3856,474098,0
2008-12-16,3.4595,3.7842,3.3044,3.6513,640139,0
2008-12-17,3.5776,3.7249,3.489,3.6293,502534,0
2008-12-18,3.5924,3.836,3.4521,3.5776,517164,0
2008-12-19,3.7249,4.1234,3.6662,3.8651,929490,0
2008-12-22,3.9683,3.9683,3.43,3.6954,743830,0
2008-12-23,3.7323,3.7842,3.5333,3.5407,532416,0
2008-12-24,3.5481,3.5702,3.445,3.5407,293478,0
2008-12-26,3.5702,3.7174,3.4595,3.6954,333100,0
2008-12-29,3.6662,3.6809,3.0979,3.1497,586777,0
2008-12-30,3.1866,3.2604,3.0832,3.1938,726830,0
2008-12-31,3.1938,3.5924,3.1717,3.5261,580120,0
2009-01-02,3.5185,3.5924,3.3193,3.489,505362,0
2009-01-05,3.4744,3.7544,3.2826,3.6662,574123,0
2009-01-06,3.703,4.0348,3.6441,3.9538,693992,0
2009-01-07,3.8579,3.895,3.6733,3.7397,516132,0
2009-01-08,3.7174,3.9315,3.6881,3.9169,387787,0
2009-01-09,3.9094,3.9243,3.3267,3.3489,771412,0
2009-01-12,3.3489,3.4228,3.216,3.2604,467787,0
2009-01-13,3.2381,3.585,3.157,3.5333,684776,0
2009-01-14,3.4818,3.489,3.2898,3.3489,576729,0
2009-01-15,3.3416,3.43,3.113,3.4153,586350,0
2009-01-16,3.4964,3.5333,3.2826,3.4818,605952,0
2009-01-20,3.445,3.4964,2.9799,3.0537,721935,0
2009-01-21,3.113,3.3193,3.017,3.3193,774946,0
2009-01-22,3.2307,3.2307,3.0094,3.1054,416248,0
2009-01-23,2.9064,3.3416,2.9064,3.1275,453191,0
2009-01-26,3.1275,3.4521,3.061,3.2231,480747,0
2009-01-27,3.2307,3.3342,3.0905,3.2089,378758,0
2009-01-28,3.2531,3.4671,3.2307,3.4595,388718,0
2009-01-29,3.4372,3.4521,3.1425,3.1497,498706,0
2009-01-30,3.1938,3.2678,2.9947,3.0094,292171,0
2009-02-02,3.113,3.179,2.9505,3.1275,307662,0
2009-02-03,3.1351,3.1717,3.002,3.0762,399336,0
2009-02-04,3.0832,3.2307,2.9209,2.9358,476546,0
2009-02-05,2.9136,3.0686,2.7292,2.9064,554954,0
2009-02-06,2.9136,3.2752,2.9136,3.2604,475048,0
2009-02-09,3.2307,3.43,3.1717,3.3785,419989,0
2009-02-10,3.3564,3.3856,2.9209,2.9578,615231,0
2009-02-11,3.002,3.1351,2.9136,2.9505,374493,0
2009-02-12,2.9136,2.9578,2.5229,2.5376,2209920,0
2009-02-13,2.5524,2.6188,2.5451,2.5596,265504,0
2009-02-17,2.5078,2.5302,2.2499,2.4413,499776,0
2009-02-18,2.4713,2.4713,2.2127,2.2422,481869,0
2009-02-19,2.2942,2.4341,2.2276,2.2276,327866,0
2009-02-20,2.2868,2.3825,2.058,2.08,820495,0
2009-02-23,2.1172,2.2053,1.9032,1.9106,595108,0
2009-02-24,1.9916,2.0949,1.8738,2.058,486530,0
2009-02-25,2.0211,2.1758,1.9546,2.0726,353496,0
2009-02-26,2.1097,2.272,2.0506,2.139,403475,0
2009-02-27,2.4048,2.6629,2.272,2.4194,979153,0
2009-03-02,2.4194,2.4564,2.2499,2.3899,516369,0
2009-03-03,2.4564,2.4934,2.2793,2.2942,758093,0
2009-03-04,2.3456,2.4341,2.3013,2.3605,475440,0
2009-03-05,2.2793,2.3308,1.9326,1.9844,790624,0
2009-03-06,2.0285,2.1615,1.9546,2.0652,427858,0
2009-03-09,2.0652,2.3825,2.0652,2.2127,586253,0
2009-03-10,2.3161,2.5819,2.3161,2.5819,742092,0
2009-03-11,2.6629,2.6629,2.5229,2.5451,613955,0
2009-03-12,2.5153,2.707,2.4713,2.6924,816614,0
2009-03-13,2.722,2.8251,2.6555,2.7884,315897,0
2009-03-16,2.7957,3.4228,2.7957,2.9873,773873,0
2009-03-17,3.0686,3.1938,2.9578,3.1938,452778,0
2009-03-18,3.0832,3.4521,3.0832,3.4228,467714,0
2009-03-19,3.445,3.5997,3.371,3.5261,405459,0
2009-03-20,3.5037,3.6662,3.1866,3.2898,596438,0
2009-03-23,3.4228,3.8726,3.4228,3.8726,645599,0
2009-03-24,3.7915,3.8284,3.4228,3.445,706158,0
2009-03-25,3.5037,3.7544,3.1643,3.5702,706803,0
2009-03-26,3.659,3.836,3.6071,3.703,494051,0
2009-03-27,3.5776,3.6733,3.4153,3.4372,529100,0
2009-03-30,3.2898,3.371,3.0315,3.2826,535889,0
2009-03-31,3.3637,3.585,3.2307,3.43,447212,0
2009-04-01,3.3489,3.6441,3.2898,3.6145,423113,0
2009-04-02,3.7618,3.8134,3.6071,3.8134,643050,0
2009-04-03,3.8134,3.9683,3.7768,3.9611,595695,0
2009-04-06,3.8874,3.9829,3.7618,3.9756,400310,0
2009-04-07,3.8799,4.1308,3.8799,4.0201,684813,0
2009-04-08,4.0865,4.1826,4.0275,4.1752,414746,0
2009-04-09,4.293,4.4626,4.2119,4.4035,790591,0
2009-04-13,4.3006,4.4996,4.293,4.4626,543492,0
2009-04-14,4.3743,4.5734,4.3006,4.33,466025,0
2009-04-15,4.293,4.6547,4.1529,4.6324,594110,0
2009-04-16,4.662,5.1561,4.5511,5.0748,619562,0
2009-04-17,5.0823,5.3996,4.9347,5.2297,643376,0
2009-04-20,5.0601,5.1267,4.3522,4.4186,1099594,0
2009-04-21,4.3743,5.0969,4.1676,4.9789,737218,0
2009-04-22,4.8463,5.3185,4.7134,5.0159,967937,0
2009-04-23,5.0159,5.1267,4.7503,5.0601,1063619,0
2009-04-24,5.0969,5.2446,4.9644,5.1193,1106338,0
2009-04-27,4.9347,4.9421,4.5289,4.5586,1722619,0
2009-04-28,4.4996,4.6989,4.116,4.2191,1911479,0
2009-04-29,4.2636,4.8536,4.2636,4.7947,996510,0
2009-04-30,4.8611,5.1633,4.8316,4.8686,878548,0
2009-05-01,4.9421,5.2152,4.8757,5.0676,751036,0
2009-05-04,5.0527,5.3035,4.9644,5.2888,862600,0
2009-05-05,5.3035,5.3109,5.0748,5.193,495335,0
2009-05-06,5.2446,5.3109,5.0308,5.3109,626146,0
2009-05-07,5.2223,5.3625,4.8757,5.1856,969461,0
2009-05-08,5.3035,5.3404,5.0527,5.3404,775611,0
2009-05-11,5.1706,5.3404,5.0527,5.2669,559566,0
2009-05-12,5.2742,5.2816,5.0159,5.134,656304,0
2009-05-13,5.0235,5.0897,4.8686,4.8831,1078670,0
2009-05-14,4.8757,5.0087,4.7872,4.8831,620131,0
2009-05-15,4.8611,5.0527,4.7651,4.8463,668068,0
2009-05-18,5.0527,5.0527,4.7947,4.8686,920054,0
2009-05-19,4.8981,4.9569,4.4851,4.8242,1246410,0
2009-05-20,4.8242,5.1193,4.8242,4.9495,894320,0
2009-05-21,4.839,4.9274,4.7429,4.8165,588055,0
2009-05-22,4.8463,4.8536,4.6324,4.662,490051,0
2009-05-26,4.6029,5.0823,4.6029,5.0527,784953,0
2009-05-27,4.9936,4.9936,4.7725,4.7872,659420,0
2009-05-28,4.8981,4.9125,4.6249,4.8536,482301,0
2009-05-29,4.8686,4.9347,4.7503,4.9347,696737,0
2009-06-01,5.0527,5.1267,4.9644,5.0897,665916,0
2009-06-02,5.0676,5.3698,5.0087,5.3331,696010,0
2009-06-03,5.2742,5.5027,5.2297,5.3848,822233,0
2009-06-04,5.4218,5.5175,5.1856,5.4879,638477,0
2009-06-05,5.5323,5.8125,5.4952,5.7904,589477,0
2009-06-08,5.8201,5.8201,5.4218,5.665,378781,0
2009-06-09,5.6872,5.8348,5.6283,5.7386,303589,0
2009-06-10,5.7611,5.8274,5.5249,5.7239,395822,0
2009-06-11,5.7683,5.8863,5.702,5.8274,398193,0
2009-06-12,5.7756,5.8348,5.6872,5.7978,184566,0
2009-06-15,5.7168,5.7168,5.3698,5.4587,392150,0
2009-06-16,5.4732,5.5323,5.1706,5.1856,442523,0
2009-06-17,5.2077,5.4145,5.1706,5.3551,342925,0
2009-06-18,5.3035,5.3477,5.1856,5.3185,158272,0
2009-06-19,5.3625,5.6431,5.3625,5.4438,406817,0
2009-06-22,5.3996,5.3996,4.9789,4.9789,429049,0
2009-06-23,5.0527,5.2669,4.8905,4.9054,427314,0
2009-06-24,4.9863,5.3551,4.9863,5.3035,419104,0
2009-06-25,5.3035,5.3698,5.2223,5.3551,477854,0
2009-06-26,5.2888,5.4732,5.1267,5.3774,1049809,0
2009-06-29,5.3698,5.665,5.2742,5.5471,428894,0
2009-06-30,5.6133,5.6133,5.3109,5.4218,962043,0
2009-07-01,5.5249,5.783,5.4879,5.6725,510958,0
2009-07-02,5.5471,5.5911,5.2669,5.2669,346380,0
2009-07-06,5.2446,5.2742,4.9421,5.0308,549142,0
2009-07-07,5.0235,5.0969,4.8611,4.8757,335922,0
2009-07-08,4.9789,4.9936,4.7061,4.8242,338759,0
2009-07-09,4.8757,5.0011,4.7355,4.8905,186177,0
2009-07-10,4.8165,4.8757,4.647,4.7872,226730,0
2009-07-13,4.8092,4.9863,4.647,4.9347,223342,0
2009-07-14,4.9421,5.0087,4.8611,4.9347,804126,0
2009-07-15,5.1412,5.3477,5.0308,5.2963,851385,0
2009-07-16,5.3331,5.5101,5.2669,5.4879,954835,0
2009-07-17,5.5323,5.5323,5.2005,5.2669,819212,0
2009-07-20,5.2888,5.4438,5.2371,5.3331,808888,0
2009-07-21,5.3625,5.3848,5.2371,5.2963,351631,0
2009-07-22,5.2595,5.3551,5.2371,5.3109,577044,0
2009-07-23,5.3185,5.6431,5.2669,5.5987,1461178,0
2009-07-24,5.5543,5.6577,5.4807,5.5689,329278,0
2009-07-27,5.5689,5.783,5.5249,5.5765,639861,0
2009-07-28,5.5987,5.6947,5.4807,5.4952,557604,0
2009-07-29,5.4145,5.4879,5.3109,5.3477,357392,0
2009-07-30,5.54,5.6798,5.429,5.4879,494742,0
2009-07-31,5.4658,5.6062,5.3551,5.3551,774784,0
2009-08-03,5.4587,5.6062,5.3848,5.5543,885985,0
2009-08-04,5.5027,5.6947,5.5027,5.6062,587097,0
2009-08-05,5.5987,5.7459,5.54,5.6207,458372,0
2009-08-06,5.6062,5.8496,5.6062,5.7611,798061,0
2009-08-07,5.8713,7.192,5.8348,7.1033,1488746,0
2009-08-10,7.1107,7.192,6.4396,6.705,1154848,0
2009-08-11,6.6755,6.8379,6.5279,6.7714,427490,0
2009-08-12,6.7494,7.1255,6.7494,7.0075,559759,0
2009-08-13,7.0958,7.1181,6.8083,6.9338,435543,0
2009-08-14,6.9338,7.1403,6.8231,7.1107,837475,0
2009-08-17,6.8749,6.8823,6.6683,6.779,520158,0
2009-08-18,6.8231,7.1033,6.7864,7.0666,365675,0
2009-08-19,6.9486,7.465,6.8673,7.3766,1589539,0
2009-08-20,7.443,7.6862,7.3396,7.4576,661358,0
2009-08-21,7.5829,7.6712,7.3247,7.5239,607621,0
2009-08-24,7.5386,7.7965,7.5239,7.7012,434671,0
2009-08-25,7.7451,7.8188,7.4357,7.5091,401175,0
2009-08-26,7.5091,7.5091,7.3026,7.487,366256,0
2009-08-27,7.4357,7.4357,7.1329,7.2582,620184,0
2009-08-28,7.3839,7.5018,7.2657,7.3541,326412,0
2009-08-31,7.3026,7.3026,6.8967,6.9338,427791,0
2009-09-01,6.7937,7.251,6.6168,6.6683,490526,0
2009-09-02,6.6313,6.7418,6.5722,6.6168,249432,0
2009-09-03,6.6829,6.7346,6.4175,6.7198,311433,0
2009-09-04,6.7198,6.8452,6.6313,6.8231,297221,0
2009-09-08,6.8967,7.1181,6.8158,7.0739,278220,0
2009-09-09,7.0591,7.2289,6.9926,7.0371,287141,0
2009-09-10,7.0002,7.2142,7.0002,7.0739,310870,0
2009-09-11,7.1107,7.2732,7.1033,7.2142,272980,0
2009-09-14,7.1549,7.3766,7.1107,7.2582,240154,0
2009-09-15,7.3396,7.6271,7.3321,7.5905,506181,0
2009-09-16,7.6346,7.7012,7.5239,7.5977,430356,0
2009-09-17,7.5829,7.7085,7.487,7.5829,263042,0
2009-09-18,7.6271,7.7451,7.5756,7.6493,788046,0
2009-09-21,7.5166,7.8337,7.5166,7.7377,288040,0
2009-09-22,7.8188,7.8265,7.6271,7.642,261928,0
2009-09-23,7.642,7.7451,7.2879,7.4943,404537,0
2009-09-24,7.5311,7.5977,7.3026,7.3541,315647,0
2009-09-25,7.3541,7.546,7.0958,7.1403,464668,0
2009-09-28,7.1255,7.4943,7.0518,7.2582,340402,0
2009-09-29,7.2954,7.6126,7.1993,7.3988,518973,0
2009-09-30,7.4281,7.45,7.0591,7.1329,339316,0
2009-10-01,7.0518,7.0666,6.7494,6.7641,452376,0
2009-10-02,6.7418,6.8601,6.4841,6.6755,324576,0
2009-10-05,6.7125,7.0075,6.6755,7.0002,343015,0
2009-10-06,7.0886,7.2879,6.8749,6.9926,300088,0
2009-10-07,6.9926,7.0958,6.8967,6.9486,257377,0
2009-10-08,7.0149,7.1329,6.8158,6.8601,597235,0
2009-10-09,6.8673,6.9632,6.7864,6.9412,181520,0
2009-10-12,6.9853,7.0371,6.8231,6.9263,283065,0
2009-10-13,6.9045,6.9926,6.8083,6.9412,265076,0
2009-10-14,7.0591,7.1475,7.022,7.0518,251448,0
2009-10-15,6.9926,7.1181,6.9853,7.0075,203483,0
2009-10-16,6.9412,6.9708,6.7864,6.8305,224552,0
2009-10-19,6.9118,7.0075,6.8379,6.9191,323617,0
2009-10-20,6.9708,7.0075,6.8083,6.9779,431094,0
2009-10-21,6.9779,7.1403,6.6018,6.6168,512732,0
2009-10-22,6.6018,6.6094,6.3658,6.5722,438879,0
2009-10-23,6.6313,6.7418,6.3068,6.3289,450313,0
2009-10-26,6.3363,6.5429,6.056,6.0929,575728,0
2009-10-27,6.0929,6.3732,6.056,6.3068,617218,0
2009-10-28,6.3437,6.3879,6.056,6.0781,611464,0
2009-10-29,6.1889,6.2328,6.0117,6.1298,428790,0
2009-10-30,6.0781,6.0855,5.7311,5.8423,699604,0
2009-11-02,5.8863,5.9677,5.5471,5.702,689725,0
2009-11-03,5.6577,5.9601,5.6283,5.9012,440838,0
2009-11-04,5.9601,6.0929,5.9012,5.9452,570982,0
2009-11-05,6.0484,6.6683,6.0339,6.5134,513465,0
2009-11-06,6.8305,6.8601,6.4913,6.5647,616455,0
2009-11-09,6.6388,6.7125,6.4249,6.5647,577310,0
2009-11-10,6.4765,6.5134,6.2773,6.4249,524906,0
2009-11-11,6.4986,6.4986,6.2994,6.4616,436150,0
2009-11-12,6.4175,6.5134,6.3437,6.4544,535697,0
2009-11-13,6.4765,6.5505,6.3732,6.4322,298507,0
2009-11-16,6.4913,6.6018,6.4175,6.5722,442187,0
2009-11-17,6.5429,6.6535,6.4913,6.6535,364773,0
2009-11-18,6.6388,6.8823,6.5647,6.8749,522542,0
2009-11-19,6.8601,6.8601,6.5575,6.801,556921,0
2009-11-20,6.7418,6.801,6.5943,6.7937,292385,0
2009-11-23,6.9045,6.9263,6.7494,6.8452,390815,0
2009-11-24,6.8452,6.8452,6.6462,6.7864,271492,0
2009-11-25,6.8231,6.8673,6.6905,6.7125,226621,0
2009-11-27,6.5059,6.5722,6.3807,6.4544,155980,0
2009-11-30,6.4175,6.5722,6.1517,6.5353,472091,0
2009-12-01,6.5575,6.8967,6.5353,6.8749,458840,0
2009-12-02,6.8601,7.0075,6.8231,6.8601,208292,0
2009-12-03,6.9191,6.9708,6.779,6.8452,390829,0
2009-12-04,7.022,7.0666,6.801,7.0002,325650,0
2009-12-07,7.022,7.0444,6.8967,7.0075,297553,0
2009-12-08,6.9779,7.2289,6.9263,7.1475,435816,0
2009-12-09,7.1329,7.1549,7.0075,7.0666,229939,0
2009-12-10,7.0958,7.1403,6.801,6.8749,392475,0
2009-12-11,6.8967,7.1107,6.8823,7.0371,285954,0
2009-12-14,7.1255,7.1475,6.8601,6.9853,501034,0
2009-12-15,6.9779,7.0002,6.698,6.7198,432700,0
2009-12-16,6.8305,6.9338,6.7273,6.9045,334829,0
2009-12-17,6.9045,6.9412,6.6755,6.6829,605192,0
2009-12-18,6.698,6.779,6.6388,6.6683,494978,0
2009-12-21,6.6755,6.8527,6.6683,6.801,273935,0
2009-12-22,6.8379,6.8601,6.7125,6.8158,259196,0
2009-12-23,6.8823,7.0444,6.8379,7.0444,328307,0
2009-12-24,7.0371,7.0958,7.0149,7.0739,80399,0
2009-12-28,7.0518,7.1549,7.022,7.0739,227984,0
2009-12-29,7.1107,7.2215,7.0958,7.192,312763,0
2009-12-30,7.2069,7.4943,7.2069,7.487,364043,0
2009-12-31,7.487,7.546,7.2582,7.2657,302285,0
2010-01-04,7.406,7.8042,7.3839,7.6788,727105,0
2010-01-05,7.6862,7.6936,7.3026,7.45,534643,0
2010-01-06,7.4131,7.465,7.3396,7.3468,403248,0
2010-01-07,7.3615,7.6788,7.3026,7.6567,438311,0
2010-01-08,7.6493,7.8408,7.5534,7.7377,357845,0
2010-01-11,7.8115,8.1506,7.7819,8.1212,629374,0
2010-01-12,8.0475,8.1068,7.9517,8.018,348705,0
2010-01-13,8.0404,8.3719,7.9667,8.3509,408645,0
2010-01-14,8.3577,8.4161,8.2243,8.2689,444972,0
2010-01-15,8.0548,8.0697,7.5977,7.7965,1298764,0
2010-01-19,7.8558,7.9368,7.443,7.642,739935,0
2010-01-20,7.5239,7.5386,7.236,7.3839,504736,0
2010-01-21,7.4205,7.487,7.236,7.2657,473868,0
2010-01-22,7.2657,7.406,7.1549,7.17,423355,0
2010-01-25,7.2732,7.2732,7.0958,7.2069,387323,0
2010-01-26,7.1549,7.2142,7.0886,7.0958,331142,0
2010-01-27,7.0591,7.1255,6.9263,7.1033,337562,0
2010-01-28,7.1403,7.2142,6.8379,6.9632,275692,0
2010-01-29,7.022,7.1475,6.9118,7.0149,370524,0
2010-02-01,7.0444,7.1625,6.9853,7.1181,262682,0
2010-02-02,7.0958,7.1848,7.0149,7.0666,290733,0
2010-02-03,7.0149,7.1255,6.8673,6.9263,271020,0
2010-02-04,6.8823,6.9263,6.5279,6.5575,367975,0
2010-02-05,6.5575,6.6094,6.2699,6.5505,355474,0
2010-02-08,6.5575,6.5647,6.3584,6.3584,201761,0
2010-02-09,6.5134,6.7937,6.4616,6.7346,359983,0
2010-02-10,6.7494,6.7864,6.6388,6.7418,293273,0
2010-02-11,6.7418,6.8823,6.6462,6.8673,201364,0
2010-02-12,6.7569,6.9118,6.6905,6.9118,319845,0
2010-02-16,6.9853,7.2435,6.8967,7.2435,352978,0
2010-02-17,7.3026,7.3541,7.17,7.2435,185958,0
2010-02-18,7.2657,7.443,7.236,7.4281,255810,0
2010-02-19,7.4131,7.5977,7.3615,7.546,346675,0
2010-02-22,7.5829,7.5829,7.3396,7.546,409355,0
2010-02-23,7.5534,7.5829,7.4205,7.4723,274368,0
2010-02-24,7.5239,7.6639,7.45,7.4943,399985,0
2010-02-25,7.3468,7.3766,7.1475,7.31,593814,0
2010-02-26,7.3026,7.406,7.0886,7.1774,582632,0
2010-03-01,7.2657,7.3321,7.1107,7.1403,833406,0
2010-03-02,7.1848,7.2435,6.9926,7.0739,1048517,0
2010-03-03,7.0739,7.1774,6.9926,7.0149,555490,0
2010-03-04,7.0591,7.1848,7.0591,7.1255,614475,0
2010-03-05,7.022,7.2069,6.6755,7.0813,1129873,0
2010-03-08,7.0591,7.0591,6.8673,6.9412,841332,0
2010-03-09,6.9632,7.1848,6.9045,7.1107,482469,0
2010-03-10,7.0886,7.236,7.0886,7.1848,388006,0
2010-03-11,7.3396,7.7012,7.3396,7.6862,1622661,0
2010-03-12,7.2657,7.4795,7.1625,7.1774,1895192,0
2010-03-15,7.1993,7.2582,7.1403,7.2289,772212,0
2010-03-16,7.236,7.2806,7.1625,7.2289,746747,0
2010-03-17,7.236,7.3766,6.9632,7.2069,1107458,0
2010-03-18,7.2289,7.3766,7.192,7.3026,477956,0
2010-03-19,7.3247,7.369,7.0444,7.0444,718962,0
2010-03-22,6.9558,7.3766,6.9558,7.2732,505117,0
2010-03-23,7.2954,7.3541,7.2142,7.3321,339460,0
2010-03-24,7.3247,7.3247,7.1625,7.1848,461462,0
2010-03-25,7.2215,7.236,7.0149,7.0294,462997,0
2010-03-26,7.0444,7.1403,6.8527,6.8601,734802,0
2010-03-29,6.8601,7.022,6.8158,6.9853,378097,0
2010-03-30,6.9779,7.1181,6.9708,7.0813,348908,0
2010-03-31,7.022,7.0886,6.9853,6.9853,383590,0
2010-04-01,7.1107,7.1993,7.0002,7.0958,607100,0
2010-04-05,7.1107,7.3173,7.0591,7.2954,834297,0
2010-04-06,7.236,7.8558,7.2289,7.7965,2028648,0
2010-04-07,7.7602,8.0844,7.6567,8.0106,1252601,0
2010-04-08,7.9886,8.0697,7.8188,7.8853,530456,0
2010-04-09,7.8558,8.0697,7.7819,8.0548,474483,0
2010-04-12,8.0769,8.0769,7.9072,7.9667,537206,0
2010-04-13,7.9443,8.0697,7.8265,8.0475,481896,0
2010-04-14,8.1068,8.4685,8.0917,8.4383,1214663,0
2010-04-15,8.3867,8.5862,8.3648,8.5486,857982,0
2010-04-16,8.4977,8.5057,8.0548,8.1362,910265,0
2010-04-19,8.1068,8.114,7.7894,8.018,890861,0
2010-04-20,8.0404,8.1729,8.0404,8.1585,427870,0
2010-04-21,8.1876,8.2611,8.0621,8.2029,433065,0
2010-04-22,8.1876,8.8146,8.114,8.7712,926784,0
2010-04-23,8.8007,8.9933,8.7544,8.7766,1010420,0
2010-04-26,8.6969,9.065,8.6969,8.9617,914052,0
2010-04-27,8.8663,9.1154,8.7625,8.858,1088040,0
2010-04-28,8.9617,8.9772,8.8366,8.9188,963268,0
2010-04-29,8.9839,9.1317,8.8082,9.081,747557,0
2010-04-30,9.1088,9.1317,8.858,8.858,928867,0
2010-05-03,8.8879,9.102,8.8737,9.0963,1019584,0
2010-05-04,8.9319,8.9319,8.5263,8.5862,1048805,0
2010-05-05,7.3839,8.1729,6.6388,7.6271,2382349,0
2010-05-06,7.5905,7.5905,6.4544,6.9191,2468814,0
2010-05-07,7.1848,7.6493,7.1403,7.17,2345497,0
2010-05-10,7.605,8.1362,7.605,8.1362,1989646,0
2010-05-11,7.9886,8.2611,7.8927,8.114,938826,0
2010-05-12,8.1506,8.2768,8.0917,8.2466,1244662,0
2010-05-13,8.2466,8.5263,8.1876,8.336,1031296,0
2010-05-14,8.232,8.2543,7.9072,8.0404,601417,0
2010-05-17,8.0769,8.232,7.7894,8.0992,448396,0
2010-05-18,8.2611,8.336,7.8265,7.8632,404675,0
2010-05-19,7.8188,7.9296,7.5608,7.6788,622608,0
2010-05-20,7.406,7.4576,7.1475,7.1475,1203124,0
2010-05-21,7.0075,7.4131,6.9486,7.1403,1067914,0
2010-05-24,7.1107,7.251,6.9118,6.9118,634711,0
2010-05-25,6.6755,6.7198,6.4841,6.6683,1791493,0
2010-05-26,6.7641,7.1107,6.7641,6.8823,612373,0
2010-05-27,7.1181,7.3988,7.0002,7.3988,648368,0
2010-05-28,7.3766,7.4357,7.1403,7.2657,535842,0
2010-06-01,7.17,7.3468,6.8673,6.8749,584248,0
2010-06-02,6.9853,7.0075,6.7641,6.9412,508140,0
2010-06-03,7.0444,7.3468,6.9779,7.2732,800033,0
2010-06-04,6.9779,7.0075,6.5797,6.6168,960934,0
2010-06-07,6.6462,6.7273,6.2328,6.2404,892859,0
2010-06-08,6.2625,6.3068,5.9231,6.0781,839330,0
2010-06-09,6.1517,6.292,6.056,6.2183,864212,0
2010-06-10,6.4028,6.4175,6.1738,6.3363,743250,0
2010-06-11,6.3289,6.6388,6.2994,6.6388,780837,0
2010-06-14,6.7198,6.8379,6.6168,6.6683,524755,0
2010-06-15,6.7494,7.0813,6.6535,7.0444,660092,0
2010-06-16,6.9708,7.1549,6.8601,7.1033,626747,0
2010-06-17,7.1774,7.192,6.9263,7.0958,471445,0
2010-06-18,7.1329,7.3247,7.0666,7.2732,1184565,0
2010-06-21,7.4205,7.5905,7.1774,7.2215,553601,0
2010-06-22,7.2879,7.3839,6.779,6.7937,969071,0
2010-06-23,6.7569,6.8749,6.6462,6.7418,376790,0
2010-06-24,6.6905,6.7864,6.4986,6.5279,610791,0
2010-06-25,6.4249,6.8305,6.4249,6.698,1512179,0
2010-06-28,6.6905,6.6905,6.4765,6.5279,595383,0
2010-06-29,6.3807,6.4028,5.9748,6.0117,1041850,0
2010-06-30,5.9562,6.174,5.7762,5.7911,790482,0
2010-07-01,5.7904,5.8496,5.4952,5.6872,750908,0
2010-07-02,5.7311,5.7756,5.6062,5.7168,886618,0
2010-07-06,5.8274,5.9529,5.6133,5.665,1290122,0
2010-07-07,5.7168,5.9231,5.6356,5.9157,575214,0
2010-07-08,5.982,6.0484,5.7239,5.8496,605011,0
2010-07-09,5.8568,6.1298,5.8274,6.115,444641,0
2010-07-12,6.1002,6.2256,5.9306,5.997,468178,0
2010-07-13,6.1224,6.3289,6.0484,6.3068,701808,0
2010-07-14,6.2846,6.3952,6.2477,6.3511,431947,0
2010-07-15,6.3807,6.3807,6.1738,6.2994,517644,0
2010-07-16,6.2328,6.2328,5.9894,6.0043,683851,0
2010-07-19,6.0117,6.2477,5.8863,6.2477,583338,0
2010-07-20,6.1076,6.3879,5.9894,6.3807,777731,0
2010-07-21,6.4396,6.4616,6.2773,6.2773,685364,0
2010-07-22,6.4249,6.5797,6.4175,6.5722,648388,0
2010-07-23,6.5134,6.6683,6.4469,6.6535,530623,0
2010-07-26,6.6462,6.8083,6.2328,6.7937,669591,0
2010-07-27,6.7714,6.9412,6.6683,6.7346,597791,0
2010-07-28,6.7273,6.8158,6.6462,6.7346,611878,0
2010-07-29,6.8231,6.9779,6.6755,6.8601,502376,0
2010-07-30,6.7198,6.9191,6.6168,6.7418,463295,0
2010-08-02,6.9045,7.0002,6.8083,6.9412,522233,0
2010-08-03,6.9338,7.1774,6.8231,6.9779,730650,0
2010-08-04,7.0149,7.1181,6.9412,7.1033,552535,0
2010-08-05,7.022,7.1625,7.0149,7.1255,460607,0
2010-08-06,6.9558,7.1255,6.9191,7.0149,368643,0
2010-08-09,6.9853,7.0591,6.9263,6.9779,292649,0
2010-08-10,6.8749,6.8749,6.4249,6.6462,891975,0
2010-08-11,6.4249,6.6683,6.3732,6.4469,681587,0
2010-08-12,6.2994,6.6313,6.2552,6.5647,749978,0
2010-08-13,6.7494,6.7569,6.4249,6.5647,450925,0
2010-08-16,6.5353,6.6829,6.5134,6.587,387115,0
2010-08-17,6.6829,6.8231,6.5647,6.7714,432904,0
2010-08-18,6.7346,6.7937,6.6535,6.6905,406267,0
2010-08-19,6.3658,6.3732,6.071,6.1517,3064896,0
2010-08-20,6.1002,6.1889,6.071,6.1224,1001319,0
2010-08-23,6.1963,6.1963,5.9231,5.9231,787018,0
2010-08-24,5.9012,5.9012,5.7168,5.8201,1266524,0
2010-08-25,5.7756,5.9085,5.7239,5.8641,1194411,0
2010-08-26,5.8863,5.9529,5.7904,5.7904,694172,0
2010-08-27,5.8641,6.0043,5.7683,6.0043,341336,0
2010-08-30,5.982,6.0266,5.8125,5.8125,356950,0
2010-08-31,5.8095,5.9283,5.7499,5.7646,799196,0
2010-09-01,6.0192,6.1738,5.9012,6.1738,780285,0
2010-09-02,6.1444,6.3363,6.1444,6.3068,862842,0
2010-09-03,6.4102,6.4913,6.3289,6.4913,409653,0
2010-09-07,6.4028,6.469,6.2404,6.2699,373854,0
2010-09-08,6.2994,6.5059,6.292,6.4102,622654,0
2010-09-09,6.5279,6.5279,6.3215,6.3658,411668,0
2010-09-10,6.4175,6.4913,6.3584,6.469,459641,0
2010-09-13,6.5134,6.5943,6.4616,6.587,623120,0
2010-09-14,6.5429,6.6313,6.4913,6.5279,498932,0
2010-09-15,6.4841,6.5059,6.3879,6.4765,285106,0
2010-09-16,6.4396,6.4544,6.1889,6.3068,599779,0
2010-09-17,6.3584,6.4102,6.1738,6.1738,790072,0
2010-09-20,6.1814,6.3437,6.1517,6.2994,840468,0
2010-09-21,6.2846,6.2994,6.211,6.2773,1235022,0
2010-09-22,6.2552,6.3363,6.056,6.1371,536700,0
2010-09-23,6.071,6.2625,6.0484,6.0929,476345,0
2010-09-24,6.2328,6.2477,6.1517,6.2036,559966,0
2010-09-27,6.211,6.3141,6.1664,6.2773,1117157,0
2010-09-28,6.2552,6.3363,6.0855,6.3363,638794,0
2010-09-29,6.292,6.3363,6.1738,6.2328,815704,0
2010-09-30,6.2853,6.33,6.1738,6.2556,511432,0
2010-10-01,6.2846,6.3068,6.1371,6.1738,665135,0
2010-10-04,6.1224,6.1814,5.9748,6.0781,598460,0
2010-10-05,6.1738,6.2699,6.0484,6.2552,754679,0
2010-10-06,6.2183,6.3068,6.1371,6.1889,444371,0
2010-10-07,6.2328,6.2477,6.0781,6.1517,727525,0
2010-10-08,6.1664,6.2625,6.1076,6.2328,782649,0
2010-10-11,6.2404,6.2699,6.1298,6.1664,487345,0
2010-10-12,6.1444,6.3879,6.0635,6.3658,1161244,0
2010-10-13,6.4322,6.6462,6.3952,6.5279,2275067,0
2010-10-14,6.5279,6.5575,6.2773,6.4102,1018099,0
2010-10-15,6.4986,6.5647,6.2256,6.3511,960177,0
2010-10-18,6.3511,6.4986,6.3363,6.4322,768120,0
2010-10-19,6.292,6.6018,6.292,6.4544,1152966,0
2010-10-20,6.5059,6.7714,6.3807,6.6313,1449762,0
2010-10-21,6.698,6.7346,6.4841,6.6388,978287,0
2010-10-22,6.6168,6.6168,6.3363,6.5505,1720904,0
2010-10-25,6.5943,6.7125,6.587,6.6683,1240857,0
2010-10-26,6.6242,6.7418,6.587,6.6755,1532645,0
2010-10-27,6.6388,6.9045,6.6388,6.8967,840452,0
2010-10-28,6.9558,7.0294,6.587,6.7125,1800090,0
2010-10-29,6.6774,6.8902,6.6774,6.7913,634724,0
2010-11-01,6.8452,6.8601,6.3289,6.3807,2857995,0
2010-11-02,6.5059,6.6168,6.4175,6.6018,2147628,0
2010-11-03,6.6388,6.8452,6.6388,6.8379,1197455,0
2010-11-04,7.0371,7.1329,6.7346,6.9486,1305181,0
2010-11-05,6.9486,7.1993,6.9191,7.1993,1260413,0
2010-11-08,7.1774,7.2435,7.1403,7.2289,754814,0
2010-11-09,7.2657,7.2806,6.4986,7.2069,1155030,0
2010-11-10,7.2289,7.4131,7.1329,7.3911,1008446,0
2010-11-11,7.3173,7.3396,7.2289,7.31,730704,0
2010-11-12,7.2582,7.3173,7.1625,7.2582,948716,0
2010-11-15,7.2879,7.3396,7.1625,7.17,390454,0
2010-11-16,7.1107,7.1625,7.022,7.0958,1019713,0
2010-11-17,7.0958,7.1475,7.0591,7.1107,374546,0
2010-11-18,7.1774,7.3541,7.1625,7.2289,617356,0
2010-11-19,7.1993,7.2435,7.1107,7.2289,430820,0
2010-11-22,7.192,7.2879,7.1107,7.2142,320963,0
2010-11-23,7.1329,7.236,7.0518,7.2069,505359,0
2010-11-24,7.2435,7.3766,7.2289,7.3026,543361,0
2010-11-26,7.2435,7.31,7.2289,7.251,207746,0
2010-11-29,7.17,7.2582,7.0958,7.2215,605679,0
2010-11-30,7.148,7.1705,7.0366,7.0664,559538,0
2010-12-01,7.236,7.406,7.1848,7.3615,985197,0
2010-12-02,7.3541,7.5239,7.3173,7.5239,870755,0
2010-12-03,7.465,7.7451,7.45,7.7231,460217,0
2010-12-06,7.6199,7.6788,7.5018,7.5018,821048,0
2010-12-07,7.5756,7.7674,7.5311,7.6271,579480,0
2010-12-08,7.642,7.7231,7.5977,7.605,440320,0
2010-12-09,7.642,7.642,7.4795,7.5091,815801,0
2010-12-10,7.5534,8.0329,7.5091,7.9591,661482,0
2010-12-13,8.0106,8.0106,7.7305,7.7305,628252,0
2010-12-14,7.7674,7.7674,7.5386,7.5608,552029,0
2010-12-15,7.546,7.7894,7.4576,7.4723,658596,0
2010-12-16,7.5239,7.5905,7.465,7.4943,445390,0
2010-12-17,7.5166,7.5756,7.369,7.5608,535534,0
2010-12-20,7.5977,7.7085,7.546,7.6271,497247,0
2010-12-21,7.642,7.8265,7.6346,7.8115,280197,0
2010-12-22,7.8632,7.9,7.7085,7.8706,328321,0
2010-12-23,7.8853,7.9072,7.7965,7.8558,224357,0
2010-12-27,7.8188,7.9296,7.7602,7.9,175241,0
2010-12-28,7.8927,7.9072,7.7158,7.7819,232740,0
2010-12-29,7.7739,7.7814,7.6238,7.699,201851,0
2010-12-30,7.6615,7.7441,7.6615,7.7214,229182,0
2010-12-31,7.6823,7.7132,7.6284,7.7055,404342,0
2011-01-03,7.7602,7.8706,7.7158,7.8265,452255,0
2011-01-04,7.8188,7.9,7.5977,7.8484,642519,0
2011-01-05,7.8042,8.018,7.7965,8.0106,463303,0
2011-01-06,8.0254,8.0769,7.8632,7.8853,348232,0
2011-01-07,7.9,8.0032,7.7745,7.9812,460745,0
2011-01-10,7.9368,8.018,7.8484,7.9886,483879,0
2011-01-11,8.018,8.0404,7.8337,7.9146,575250,0
2011-01-12,8.0032,8.0032,7.9146,7.9296,572755,0
2011-01-13,7.8927,8.0032,7.8632,7.9886,408603,0
2011-01-14,7.9812,8.0032,7.8115,8.0032,664916,0
2011-01-18,7.9591,7.9886,7.8042,7.8115,607955,0
2011-01-19,7.7819,7.8115,7.6199,7.6493,607297,0
2011-01-20,7.5977,7.7158,7.546,7.6199,579380,0
2011-01-21,7.6493,7.7158,7.6271,7.642,539049,0
2011-01-24,7.6199,7.8337,7.5977,7.7602,764317,0
2011-01-25,7.7012,7.8188,7.642,7.8188,491843,0
2011-01-26,7.8337,8.0254,7.8042,7.9146,430514,0
2011-01-27,7.9296,8.1068,7.8408,7.9958,443345,0
2011-01-28,8.0032,8.0032,7.7158,7.7602,854822,0
2011-01-31,7.8211,7.906,7.6671,7.8367,639328,0
2011-02-01,7.8778,8.3577,7.8188,8.2838,865100,0
2011-02-02,8.2466,8.4524,8.2029,8.328,628014,0
2011-02-03,8.336,8.3648,8.1439,8.2243,479172,0
2011-02-04,8.2395,8.3867,8.114,8.3867,381753,0
2011-02-07,8.3577,8.6233,8.3509,8.5934,710648,0
2011-02-08,8.6152,8.7115,8.5414,8.7115,595053,0
2011-02-09,8.6815,8.8366,8.653,8.7933,642067,0
2011-02-10,8.7398,8.8514,8.6969,8.7933,550171,0
2011-02-11,8.7933,8.7933,8.5199,8.6376,1578871,0
2011-02-14,8.6448,8.8963,8.6448,8.8514,590951,0
2011-02-15,8.8146,8.9839,8.8146,8.8663,854037,0
2011-02-16,8.9188,9.1835,8.9188,9.1698,1482750,0
2011-02-18,9.575,9.575,9.3977,9.4175,577324,0
2011-02-22,9.3163,9.3977,9.0963,9.1088,862580,0
2011-02-23,9.0963,9.0963,8.5414,8.5791,1613238,0
2011-02-24,8.5862,8.6815,8.4977,8.675,861987,0
2011-02-25,8.7712,8.8514,8.675,8.7766,526095,0
2011-02-28,8.8479,8.9161,8.7207,8.9087,585622,0
2011-03-01,8.9626,9.0528,8.6733,8.7178,1048443,0
2011-03-02,8.6869,8.9857,8.6869,8.8663,1060463,0
2011-03-03,8.9626,9.1336,8.9551,9.0896,714756,0
2011-03-04,9.081,9.289,8.9617,9.065,808260,0
2011-03-07,9.1241,9.1757,8.7933,8.8963,871079,0
2011-03-08,8.8963,9.289,8.8879,9.0075,1291558,0
2011-03-09,8.9924,9.3534,8.9924,9.2202,917466,0
2011-03-10,9.1106,9.1106,8.5396,8.8007,1868479,0
2011-03-11,8.7702,8.8963,8.5458,8.6062,1258746,0
2011-03-14,8.5199,8.5414,8.2838,8.3509,747589,0
2011-03-15,8.0844,8.4905,8.018,8.4312,1042217,0
2011-03-16,8.3938,8.6305,8.3131,8.3789,1126344,0
2011-03-17,8.5458,8.6358,8.4799,8.51,642119,0
2011-03-18,8.6286,8.8366,8.569,8.6583,687833,0
2011-03-21,8.7841,9.067,8.7766,9.0018,609082,0
2011-03-22,9.0366,9.0604,8.7702,8.7766,508883,0
2011-03-23,8.7766,8.8514,8.6205,8.8283,402542,0
2011-03-24,8.8439,9.0366,8.8007,8.9329,619115,0
2011-03-25,8.9933,9.1183,8.8663,8.8737,593393,0
2011-03-28,8.9037,8.9933,8.8439,8.858,504963,0
2011-03-29,8.8889,9.0018,8.8366,8.9111,472650,0
2011-03-30,8.9393,9.1565,8.9393,9.0291,589142,0
2011-03-31,8.9942,9.1154,8.9617,8.9781,376134,0
2011-04-01,9.0604,9.2153,9.0442,9.1106,711333,0
2011-04-04,9.1106,9.1796,9.015,9.0896,645898,0
2011-04-05,9.0528,9.2919,9.015,9.1864,638566,0
2011-04-06,9.2685,9.4145,9.1864,9.2987,456315,0
2011-04-07,9.3192,9.3947,9.2463,9.3056,526859,0
2011-04-08,9.3888,9.586,9.3339,9.456,1408354,0
2011-04-11,9.4639,9.4906,9.2841,9.3261,923733,0
2011-04-12,9.2598,9.3261,9.1796,9.1796,629312,0
2011-04-13,9.2386,9.2685,9.1269,9.1269,764351,0
2011-04-14,9.0366,9.0896,8.8963,9.0754,520243,0
2011-04-15,9.0528,9.1641,9.0528,9.1336,551297,0
2011-04-18,8.9329,9.1106,8.9329,9.015,648712,0
2011-04-19,9.0604,9.1106,9.0225,9.0291,343403,0
2011-04-20,9.1796,9.1864,9.0085,9.0604,636951,0
2011-04-21,9.1106,9.1489,9.0225,9.1049,479322,0
2011-04-25,9.0896,9.1796,8.9857,9.0528,355165,0
2011-04-26,9.0982,9.253,9.084,9.2086,851402,0
2011-04-27,9.224,9.3124,9.1336,9.1941,439693,0
2011-04-28,9.2086,9.2086,9.1106,9.1864,433184,0
2011-04-29,9.2096,9.3105,9.1784,9.2714,470909,0
2011-05-02,9.3818,9.626,9.3339,9.4392,924661,0
2011-05-03,9.4224,9.565,9.2009,9.2987,806954,0
2011-05-04,9.3056,9.521,9.1489,9.3417,590218,0
2011-05-05,9.3056,9.877,9.253,9.751,1091040,0
2011-05-06,9.96,10.28,9.871,9.938,950653,0
2011-05-09,9.908,9.997,9.775,9.915,295860,0
2011-05-10,9.989,10.19,9.945,10.19,500649,0
2011-05-11,9.3417,9.594,9.2987,9.3339,3969525,0
2011-05-12,9.2598,9.4224,8.9781,9.2685,2070835,0
2011-05-13,9.3056,9.3192,9.0225,9.0442,1145163,0
2011-05-16,8.9626,9.1049,8.7924,8.9477,1128535,0
2011-05-17,8.9329,8.9701,8.7616,8.8073,946896,0
2011-05-18,8.8073,9.0604,8.7766,9.0528,624679,0
2011-05-19,9.1183,9.1183,8.821,8.9195,634933,0
2011-05-20,8.8514,8.9111,8.6805,8.8146,643140,0
2011-05-23,8.6062,8.7033,8.4879,8.643,638693,0
2011-05-24,8.6512,8.7033,8.5173,8.569,914689,0
2011-05-25,8.5316,8.7096,8.5316,8.643,670413,0
2011-05-26,8.643,8.8283,8.5907,8.7766,512048,0
2011-05-27,8.8283,8.8439,8.7033,8.7616,351023,0
2011-05-31,8.8909,9.3947,8.8909,9.3222,1466079,0
2011-06-01,9.3261,9.3495,9.1489,9.1717,1353028,0
2011-06-02,9.2009,9.3495,9.0982,9.253,864493,0
2011-06-03,9.0982,9.1941,8.9857,9.0085,607369,0
2011-06-06,8.9857,9.0442,8.8737,8.9857,839398,0
2011-06-07,9.051,9.0585,8.9087,8.96,650534,0
2011-06-08,8.9161,8.9684,8.7499,8.8256,497737,0
2011-06-09,8.8182,8.8935,8.8182,8.8182,534435,0
2011-06-10,8.7499,8.8708,8.5029,8.8099,947659,0
2011-06-13,8.8283,8.9551,8.7389,8.8073,591890,0
2011-06-14,8.9626,9.1941,8.9264,9.1422,586328,0
2011-06-15,9.0291,9.0604,8.7924,8.8366,586279,0
2011-06-16,8.8479,9.0272,8.7581,8.9019,708315,0
2011-06-17,8.9839,8.9839,8.8332,8.8542,938290,0
2011-06-20,8.8439,9.0442,8.8366,8.9195,635402,0
2011-06-21,8.9999,9.328,8.9161,9.3007,630555,0
2011-06-22,9.2762,9.4501,9.2308,9.2685,549729,0
2011-06-23,9.1413,9.2929,9.066,9.2308,665200,0
2011-06-24,9.2386,9.2685,8.9999,9.0734,1817297,0
2011-06-27,9.1174,9.2086,8.9999,9.1565,954512,0
2011-06-28,9.1717,9.3359,9.1717,9.254,720043,0
2011-06-29,9.3066,9.4333,9.2463,9.4096,570515,0
2011-06-30,9.4155,9.558,9.4017,9.4669,491547,0
2011-07-01,9.4866,9.614,9.4659,9.583,842287,0
2011-07-05,9.607,9.614,9.3749,9.4175,663555,0
2011-07-06,9.3593,9.4027,9.254,9.3749,527480,0
2011-07-07,9.458,9.4787,9.3837,9.4096,521048,0
2011-07-08,9.328,9.3967,9.254,9.3427,368925,0
2011-07-11,9.2086,9.2153,9.0585,9.0973,516051,0
2011-07-12,9.0272,9.1717,8.9383,9.0075,639077,0
2011-07-13,9.0425,9.2009,9.0349,9.1413,441452,0
2011-07-14,9.1717,9.224,8.8935,8.9245,550107,0
2011-07-15,9.0075,9.126,8.9245,9.0349,496727,0
2011-07-18,8.9999,9.0349,8.7658,8.9019,480020,0
2011-07-19,8.9914,9.1641,8.9754,9.1641,494917,0
2011-07-20,9.1941,9.3749,9.1098,9.1864,537974,0
2011-07-21,9.2308,9.3515,9.1098,9.3134,398618,0
2011-07-22,9.3134,9.3671,9.1784,9.328,712768,0
2011-07-25,9.1717,9.2929,9.104,9.2009,490827,0
2011-07-26,9.1651,9.1796,9.0121,9.0415,648112,0
2011-07-27,8.9684,8.9684,8.8044,8.8415,678034,0
2011-07-28,8.8415,8.9684,8.653,8.676,567321,0
2011-07-29,8.6006,8.7325,8.4693,8.6006,703427,0
2011-08-01,8.7061,8.7795,8.4277,8.5324,864393,0
2011-08-02,8.4728,8.5943,8.1755,8.1755,817220,0
2011-08-03,8.1876,8.3297,7.9168,8.2855,1069126,0
2011-08-04,8.1876,8.8795,8.1721,8.5244,2360879,0
2011-08-05,8.6006,8.9245,8.0368,8.307,1780836,0
2011-08-08,8.0446,8.2021,7.4362,7.4663,1493545,0
2011-08-09,7.6162,7.8791,7.3009,7.8716,2090949,0
2011-08-10,7.6387,7.9769,7.5037,7.5863,1292806,0
2011-08-11,7.6615,8.5853,7.5264,8.3455,1775751,0
2011-08-12,8.4205,8.7125,8.2473,8.571,874169,0
2011-08-15,8.7207,9.051,8.6305,8.8708,1153536,0
2011-08-16,8.7361,9.1641,8.6603,9.0206,1201333,0
2011-08-17,9.082,9.2386,8.9533,9.1565,1023222,0
2011-08-18,8.7961,8.8415,8.3744,8.4648,1456143,0
2011-08-19,8.2473,8.4879,7.9392,8.0368,2048123,0
2011-08-22,8.2925,8.3744,8.0821,8.2925,1445023,0
2011-08-23,8.3596,8.7207,8.2243,8.7125,1432133,0
2011-08-24,8.7125,8.9999,8.6006,8.8625,1181714,0
2011-08-25,8.8935,9.0206,8.5628,8.6078,1119140,0
2011-08-26,8.5405,8.8044,8.397,8.7424,1400298,0
2011-08-29,8.8256,8.8542,8.6979,8.7961,1912276,0
2011-08-30,8.7581,8.9299,8.6376,8.8479,914372,0
2011-08-31,8.9087,9.0386,8.7087,8.8395,813609,0
2011-09-01,8.8415,8.9533,8.4949,8.5477,697257,0
2011-09-02,8.3762,8.4612,8.1609,8.2378,533114,0
2011-09-06,7.955,8.1223,7.8332,8.0843,892558,0
2011-09-07,8.2285,8.4648,8.1986,8.4117,726106,0
2011-09-08,8.2595,8.4117,8.0615,8.1378,521605,0
2011-09-09,8.0234,8.0615,7.6889,7.8562,1303945,0
2011-09-12,7.7141,7.8791,7.5713,7.8791,933085,0
2011-09-13,7.9392,8.2395,7.8492,8.1943,1339018,0
2011-09-14,8.2174,8.4426,8.0069,8.2855,842734,0
2011-09-15,8.3823,8.4205,8.1122,8.2992,395891,0
2011-09-16,8.336,8.3431,8.0463,8.3431,968042,0
2011-09-19,8.1644,8.3297,8.127,8.2243,563468,0
2011-09-20,8.236,8.3656,7.9094,7.9322,651203,0
2011-09-21,7.9094,7.9322,7.5063,7.514,1310423,0
2011-09-22,7.2402,7.5901,7.2174,7.4608,1579989,0
2011-09-23,7.453,7.7724,7.4453,7.5596,854015,0
2011-09-26,7.6432,7.6587,7.3391,7.6509,681669,0
2011-09-27,7.8259,7.9396,7.5367,7.5977,1121279,0
2011-09-28,7.5901,7.6432,7.3694,7.4227,1136686,0
2011-09-29,7.6129,7.7499,7.3542,7.5367,1202468,0
2011-09-30,7.4153,7.5008,7.2201,7.2435,925073,0
2011-10-03,7.1793,7.2022,6.7078,6.7154,1879695,0
2011-10-04,6.6318,7.1717,6.4871,7.1487,1271963,0
2011-10-05,7.1945,7.3391,7.0197,7.2782,869202,0
2011-10-06,7.2705,7.5977,7.2327,7.5901,817363,0
2011-10-07,7.5977,7.8562,7.4378,7.4608,969290,0
2011-10-10,7.6662,7.8714,7.5748,7.8637,691259,0
2011-10-11,7.7876,8.0084,7.727,7.9626,553842,0
2011-10-12,8.0387,8.1378,7.9856,8.0463,607175,0
2011-10-13,7.9701,8.336,7.9019,8.2818,687895,0
2011-10-14,8.3656,8.5109,8.2673,8.4799,537718,0
2011-10-17,8.3805,8.3963,8.1071,8.13,443286,0
2011-10-18,8.1833,8.5029,8.0387,8.4117,516595,0
2011-10-19,8.3656,8.4879,8.1455,8.2062,424270,0
2011-10-20,8.2062,8.3044,7.978,8.1678,849842,0
2011-10-21,8.3431,8.5334,8.2673,8.5253,941244,0
2011-10-24,8.5719,9.0121,8.5638,8.9581,578230,0
2011-10-25,8.9019,8.9942,8.6548,8.6696,577183,0
2011-10-26,8.8514,9.0415,8.5791,8.9895,578669,0
2011-10-27,9.1717,9.4827,9.126,9.3466,1010827,0
2011-10-28,9.3466,9.4461,9.2714,9.33,496841,0
2011-10-31,9.2086,9.559,9.1698,9.224,1017998,0
2011-11-01,8.8312,9.1784,8.809,8.9617,711327,0
2011-11-02,9.1575,9.2627,9.0272,9.2404,686463,0
2011-11-03,9.3808,9.594,9.1864,9.551,622028,0
2011-11-04,9.4234,9.5,9.3026,9.4155,330542,0
2011-11-07,9.3788,9.455,9.1717,9.3544,375164,0
2011-11-08,9.126,9.4461,9.1174,9.2714,686760,0
2011-11-09,8.9617,9.0868,8.7381,8.8165,971946,0
2011-11-10,9.0085,9.1864,8.9701,9.0868,627140,0
2011-11-11,9.2096,9.255,9.1317,9.1784,522801,0
2011-11-14,9.126,9.2173,8.7999,8.9744,781381,0
2011-11-15,8.928,9.1336,8.7841,9.1174,817983,0
2011-11-16,8.9819,8.9819,8.7453,8.7453,551279,0
2011-11-17,8.7371,8.9215,8.6622,8.7161,583783,0
2011-11-18,8.7462,8.8165,8.6006,8.7544,415221,0
2011-11-21,8.5772,8.5853,8.3307,8.5083,657155,0
2011-11-22,8.4922,8.6006,8.4077,8.5002,514555,0
2011-11-23,8.4533,8.4612,8.2534,8.2925,580407,0
2011-11-25,8.3228,8.3228,8.0682,8.1455,327581,0
2011-11-28,8.3228,8.5227,8.2226,8.3693,651553,0
2011-11-29,8.3999,8.6078,8.3693,8.5925,505886,0
2011-11-30,9.1145,9.1145,8.8156,8.9655,1067738,0
2011-12-01,8.9467,9.1317,8.8698,9.0471,552629,0
2011-12-02,9.0707,9.2096,9.0631,9.1078,408978,0
2011-12-05,9.2473,9.3026,9.1154,9.2948,785596,0
2011-12-06,9.2627,9.518,9.225,9.3947,652864,0
2011-12-07,9.3888,9.627,9.3486,9.551,521674,0
2011-12-08,9.4501,9.4669,9.2163,9.2627,553844,0
2011-12-09,9.3163,9.4797,9.255,9.3808,656624,0
2011-12-12,9.3163,9.3642,9.1864,9.3573,545043,0
2011-12-13,9.4738,9.586,9.1154,9.1864,603311,0
2011-12-14,9.0944,9.2414,9.0471,9.0791,427282,0
2011-12-15,9.2163,9.3486,9.1154,9.2714,431600,0
2011-12-16,9.0868,9.627,9.0868,9.2473,1051858,0
2011-12-19,9.2948,9.4017,9.0791,9.1154,583725,0
2011-12-20,9.3026,9.518,9.3026,9.4946,694437,0
2011-12-21,9.4797,9.703,9.4234,9.687,398981,0
2011-12-22,9.727,9.912,9.727,9.873,498684,0
2011-12-23,9.873,9.88,9.642,9.672,369953,0
2011-12-27,9.672,9.988,9.666,9.912,364565,0
2011-12-28,9.912,9.975,9.734,9.765,313936,0
2011-12-29,9.819,9.897,9.758,9.788,292305,0
2011-12-30,9.788,9.975,9.727,9.812,448137,0
2012-01-03,10.068,10.144,9.866,9.926,650746,0
2012-01-04,9.904,10.273,9.85,10.244,1282998,0
2012-01-05,10.198,10.252,9.85,10.159,880397,0
2012-01-06,10.096,10.198,9.912,10.104,504509,0
2012-01-09,10.159,10.359,10.12,10.329,802811,0
2012-01-10,10.475,10.605,10.466,10.512,672466,0
2012-01-11,10.497,10.645,10.459,10.605,482303,0
2012-01-12,10.629,10.799,10.567,10.759,509633,0
2012-01-13,10.605,10.722,10.544,10.622,374357,0
2012-01-17,10.706,10.823,10.603,10.628,527639,0
2012-01-18,10.653,10.86,10.629,10.822,351200,0
2012-01-19,10.844,10.936,10.775,10.922,448964,0
2012-01-20,10.922,11.015,10.83,10.967,388313,0
2012-01-23,11.001,11.115,10.875,10.916,246381,0
2012-01-24,10.869,10.967,10.838,10.946,463537,0
2012-01-25,10.815,10.899,10.475,10.659,1220044,0
2012-01-26,10.744,10.844,10.681,10.752,892908,0
2012-01-27,10.713,10.815,10.645,10.659,714439,0
2012-01-30,10.605,10.851,10.574,10.815,443628,0
2012-01-31,10.918,10.939,10.699,10.876,523457,0
2012-02-01,10.976,11.069,10.929,10.946,676192,0
2012-02-02,10.953,11.061,10.908,10.946,435724,0
2012-02-03,11.081,11.22,10.978,11.025,634261,0
2012-02-06,10.953,11.043,10.891,10.908,338101,0
2012-02-07,10.91,11.055,10.738,10.744,844852,0
2012-02-08,10.784,11.004,10.713,10.738,930574,0
2012-02-09,10.752,10.799,10.526,10.543,950198,0
2012-02-10,10.666,10.666,10.284,10.518,657110,0
2012-02-13,10.596,10.668,10.451,10.475,425582,0
2012-02-14,10.444,10.56,10.366,10.483,370256,0
2012-02-15,10.559,10.559,10.191,10.23,682860,0
2012-02-16,10.244,10.451,10.237,10.427,446803,0
2012-02-17,10.48,10.502,10.346,10.346,249360,0
2012-02-21,10.432,10.73,10.339,10.621,627262,0
2012-02-22,10.603,10.738,10.58,10.672,621919,0
2012-02-23,10.699,10.925,10.666,10.918,718467,0
2012-02-24,10.9,10.925,10.738,10.752,259106,0
2012-02-27,10.168,10.784,10.168,10.621,402320,0
2012-02-28,10.637,10.637,10.339,10.543,829793,0
2012-02-29,10.642,11.049,10.078,10.609,1813367,0
2012-03-01,10.199,10.658,10.121,10.363,1055373,0
2012-03-02,10.403,10.658,10.317,10.456,765172,0
2012-03-05,10.463,10.73,10.346,10.73,675899,0
2012-03-06,10.637,10.706,10.489,10.594,936264,0
2012-03-07,10.02,10.073,9.825,9.934,4353885,0
2012-03-08,10.028,10.128,9.957,10.059,1854093,0
2012-03-09,10.068,10.174,10.028,10.059,1285830,0
2012-03-12,10.088,10.182,9.886,9.902,929682,0
2012-03-13,9.957,10.081,9.878,9.98,1296605,0
2012-03-14,9.974,10.051,9.833,9.918,871956,0
2012-03-15,9.949,10.121,9.902,10.105,861752,0
2012-03-16,10.136,10.136,9.839,9.895,770182,0
2012-03-19,9.902,10.051,9.801,9.934,618383,0
2012-03-20,9.848,9.895,9.731,9.761,575486,0
2012-03-21,9.809,9.957,9.761,9.91,566895,0
2012-03-22,9.848,9.848,9.691,9.754,599770,0
2012-03-23,9.785,9.817,9.622,9.778,425338,0
2012-03-26,9.848,9.934,9.77,9.825,618120,0
2012-03-27,9.839,10.02,9.792,9.934,787745,0
2012-03-28,9.902,9.949,9.622,9.792,673856,0
2012-03-29,9.731,9.785,9.613,9.754,416303,0
2012-03-30,9.77,9.778,9.459,9.544,989556,0
2012-04-02,9.544,9.606,9.4758,9.589,956949,0
2012-04-03,9.606,9.684,9.511,9.559,1035964,0
2012-04-04,9.4955,9.544,9.2791,9.4254,596178,0
2012-04-05,9.3898,9.502,9.3898,9.4807,318502,0
2012-04-09,9.3652,9.3818,9.224,9.3241,534242,0
2012-04-10,9.3241,9.3398,9.0281,9.1135,982868,0
2012-04-11,9.2308,9.2308,9.0916,9.2086,706251,0
2012-04-12,9.2308,9.4027,9.2308,9.3241,528001,0
2012-04-13,9.255,9.255,9.068,9.146,604485,0
2012-04-16,9.1854,9.1854,9.0604,9.0849,780816,0
2012-04-17,9.1068,9.3437,9.1068,9.1796,748803,0
2012-04-18,9.1536,9.1622,9.0442,9.0764,818843,0
2012-04-19,9.0916,9.1775,8.9744,9.0528,536276,0
2012-04-20,9.1297,9.2308,9.0916,9.1622,577857,0
2012-04-23,9.0849,9.146,8.9037,9.1383,669706,0
2012-04-24,9.1383,9.3486,9.0849,9.2473,539164,0
2012-04-25,9.3486,9.528,9.3163,9.4027,569003,0
2012-04-26,9.4027,9.576,9.332,9.537,529371,0
2012-04-27,9.553,9.583,9.4027,9.559,395146,0
2012-04-30,9.4955,9.52,9.373,9.4758,471359,0
2012-05-01,9.4728,9.662,9.3778,9.3866,535097,0
2012-05-02,9.3398,9.4679,9.2308,9.4511,566778,0
2012-05-03,9.828,9.874,9.3947,9.558,962209,0
2012-05-04,9.553,9.825,9.4679,9.613,923483,0
2012-05-07,9.576,9.668,9.459,9.52,643770,0
2012-05-08,9.4096,9.502,9.3241,9.4758,727061,0
2012-05-09,9.3534,9.583,9.3056,9.4728,662306,0
2012-05-10,9.543,9.645,9.4787,9.606,432817,0
2012-05-11,9.527,9.575,9.456,9.566,389778,0
2012-05-14,9.4758,9.589,9.1622,9.1622,788292,0
2012-05-15,9.1698,9.2627,9.1002,9.146,471496,0
2012-05-16,9.1622,9.224,9.0442,9.0528,537714,0
2012-05-17,9.0357,9.0357,8.7014,8.7178,480513,0
2012-05-18,8.7217,8.8082,8.6421,8.6651,459096,0
2012-05-21,8.7683,9.0206,8.6105,8.9497,764477,0
2012-05-22,8.9895,9.0206,8.7052,8.7607,497829,0
2012-05-23,8.7299,8.7924,8.6105,8.7125,599528,0
2012-05-24,8.7361,8.8625,8.6576,8.7525,432272,0
2012-05-25,8.8082,9.2105,8.7924,9.0442,508490,0
2012-05-29,9.1873,9.1873,8.9571,9.0926,588994,0
2012-05-30,9.0272,9.0357,8.8082,8.8312,362230,0
2012-05-31,8.8312,8.8469,8.7125,8.775,393127,0
2012-06-01,8.6259,8.7361,8.5719,8.5719,414603,0
2012-06-04,8.5872,8.6105,8.5083,8.5943,652553,0
2012-06-05,8.5943,8.7525,8.5306,8.7525,583371,0
2012-06-06,8.8469,8.8625,8.6887,8.7299,613032,0
2012-06-07,8.8795,8.9895,8.7607,8.8795,446161,0
2012-06-08,8.8625,8.9655,8.7841,8.9339,289401,0
2012-06-11,8.9895,9.0065,8.8239,8.8395,618438,0
2012-06-12,8.8859,8.9819,8.7052,8.8469,649977,0
2012-06-13,8.7924,8.8795,8.6733,8.8156,493144,0
2012-06-14,8.8156,9.0131,8.7841,9.0065,360925,0
2012-06-15,9.0065,9.1307,8.9744,9.0131,565096,0
2012-06-18,8.9655,9.0926,8.9103,9.0357,356963,0
2012-06-19,9.1002,9.2743,8.9895,9.226,426692,0
2012-06-20,9.2414,9.37,9.1717,9.2337,317109,0
2012-06-21,9.2909,9.4402,9.1641,9.2501,563959,0
2012-06-22,9.2414,9.3056,9.1393,9.2831,1386538,0
2012-06-25,9.226,9.3437,9.1641,9.2987,467483,0
2012-06-26,9.3056,9.37,9.1393,9.2337,386961,0
2012-06-27,9.2501,9.4659,9.2337,9.456,280360,0
2012-06-28,9.3947,9.4866,9.3124,9.456,434887,0
2012-06-29,9.606,9.662,9.4866,9.518,497686,0
2012-07-02,9.566,9.899,9.543,9.794,752858,0
2012-07-03,9.828,10.166,9.819,10.103,575356,0
2012-07-05,10.126,10.309,10.073,10.268,525958,0
2012-07-06,10.199,10.293,10.126,10.181,404471,0
2012-07-09,10.206,10.206,10.103,10.112,560186,0
2012-07-10,10.206,10.268,10.119,10.119,672328,0
2012-07-11,10.159,10.206,9.938,9.962,577509,0
2012-07-12,9.874,9.929,9.779,9.811,542144,0
2012-07-13,9.866,10,9.842,9.913,342193,0
2012-07-16,9.874,9.921,9.794,9.811,312810,0
2012-07-17,9.842,9.913,9.708,9.787,242201,0
2012-07-18,9.794,9.842,9.716,9.787,368688,0
2012-07-19,9.811,9.85,9.575,9.613,511326,0
2012-07-20,9.566,9.622,9.536,9.588,556929,0
2012-07-23,9.4728,9.558,9.3866,9.558,540005,0
2012-07-24,9.558,9.583,9.37,9.4056,527998,0
2012-07-25,9.4728,9.4728,9.1951,9.2569,525007,0
2012-07-26,9.3612,9.3612,9.1231,9.1951,313762,0
2012-07-27,9.1796,9.328,9.1307,9.2656,430756,0
2012-07-30,9.2743,9.3534,9.2414,9.3056,278879,0
2012-07-31,9.2909,9.4402,9.2909,9.3437,344352,0
2012-08-01,9.4135,9.4481,9.1641,9.1951,442624,0
2012-08-02,9.3947,9.518,9.2743,9.4728,639983,0
2012-08-03,9.613,9.613,9.4135,9.566,417161,0
2012-08-06,9.588,9.622,9.456,9.4728,356431,0
2012-08-07,9.527,9.558,9.4135,9.456,401350,0
2012-08-08,9.3997,9.3997,9.2569,9.3534,2283117,0
2012-08-09,9.37,9.566,9.2987,9.4946,443679,0
2012-08-10,9.4787,9.4787,9.3612,9.3947,442139,0
2012-08-13,9.4056,9.4787,9.2501,9.3534,707821,0
2012-08-14,9.4224,9.716,9.328,9.3612,793750,0
2012-08-15,9.328,9.4135,9.226,9.3192,470115,0
2012-08-16,9.3437,9.536,9.3056,9.4866,410986,0
2012-08-17,9.4728,9.536,9.3778,9.527,260241,0
2012-08-20,9.4946,9.613,9.3866,9.566,517204,0
2012-08-21,9.588,9.613,9.4866,9.543,418327,0
2012-08-22,9.558,9.566,9.3534,9.3778,400196,0
2012-08-23,9.3866,9.3866,9.1951,9.2831,459018,0
2012-08-24,9.2569,9.3534,9.226,9.2569,324341,0
2012-08-27,9.2656,9.2831,9.1469,9.1873,414580,0
2012-08-28,9.1873,9.2337,9.1068,9.1469,520183,0
2012-08-29,9.2356,9.3007,9.1469,9.2753,391241,0
2012-08-30,9.227,9.227,9.0046,9.0916,383852,0
2012-08-31,9.1641,9.1951,9.0849,9.1393,366530,0
2012-09-04,9.1469,9.227,9.1002,9.1951,406575,0
2012-09-05,9.2192,9.2434,9.1469,9.1796,400235,0
2012-09-06,9.2356,9.373,9.2038,9.3564,450208,0
2012-09-07,9.3818,9.4689,9.3564,9.4096,262509,0
2012-09-10,9.3957,9.4906,9.3153,9.3466,315854,0
2012-09-11,9.3564,9.4827,9.3564,9.4768,315356,0
2012-09-12,9.4827,9.549,9.4264,9.549,473373,0
2012-09-13,9.549,9.756,9.4768,9.715,399519,0
2012-09-14,9.756,9.868,9.594,9.612,552556,0
2012-09-17,9.603,9.603,9.453,9.515,369364,0
2012-09-18,9.515,9.549,9.33,9.3818,979642,0
2012-09-19,9.3898,9.453,9.3642,9.4175,562606,0
2012-09-20,9.3212,9.4175,9.2841,9.3957,616251,0
2012-09-21,9.4353,9.4827,9.3212,9.33,668708,0
2012-09-24,9.3085,9.3642,9.2356,9.2753,475909,0
2012-09-25,9.2929,9.3898,9.1555,9.1796,670259,0
2012-09-26,9.2192,9.2753,9.1555,9.2038,457996,0
2012-09-27,9.2105,9.2434,9.1393,9.1641,546867,0
2012-09-28,9.1555,9.1796,9.0595,9.067,488045,0
2012-10-01,9.0916,9.3212,9.0764,9.3007,446274,0
2012-10-02,9.3212,9.4353,9.2588,9.3007,484882,0
2012-10-03,9.3153,9.33,9.1951,9.2356,566886,0
2012-10-04,9.2675,9.3564,9.2038,9.3212,374670,0
2012-10-05,9.373,9.3957,9.2929,9.3153,387677,0
2012-10-08,9.3153,9.3212,9.2434,9.3153,370805,0
2012-10-09,9.3007,9.3378,9.227,9.2753,266422,0
2012-10-10,9.2675,9.3212,9.0916,9.1393,610642,0
2012-10-11,9.1717,9.227,9.1231,9.1307,351808,0
2012-10-12,9.1307,9.1641,8.9383,8.9467,509849,0
2012-10-15,8.9626,8.9876,8.8349,8.8835,377215,0
2012-10-16,8.9067,8.9791,8.8514,8.9791,346481,0
2012-10-17,8.9791,9.0849,8.9299,9.0595,312743,0
2012-10-18,9.0595,9.1231,8.9245,8.9467,292336,0
2012-10-19,8.9161,8.9467,8.7553,8.858,745341,0
2012-10-22,8.8274,8.9161,8.8044,8.8759,306643,0
2012-10-23,8.8108,8.8672,8.7325,8.8431,435297,0
2012-10-24,8.8759,8.8835,8.7712,8.8349,396585,0
2012-10-25,8.8835,8.9003,8.7381,8.8044,311088,0
2012-10-26,8.7961,8.858,8.7381,8.7868,269629,0
2012-10-31,8.8044,8.9161,8.7625,8.9067,493945,0
2012-11-01,8.9245,9.034,8.8191,8.9876,1049562,0
2012-11-02,9.0046,9.0425,8.8349,8.9245,557649,0
2012-11-05,8.9383,8.9383,8.8191,8.9161,386910,0
2012-11-06,8.9551,9.644,8.9161,9.627,880655,0
2012-11-07,9.3378,9.4175,9.1393,9.3466,695464,0
2012-11-08,9.3564,9.4027,9.2356,9.2356,564338,0
2012-11-09,9.1469,9.2588,8.9876,9.0046,464684,0
2012-11-12,9.0519,9.1231,8.8044,9.067,598723,0
2012-11-13,9.0425,9.1469,9.0112,9.067,299541,0
2012-11-14,9.067,9.067,8.8044,8.8191,508151,0
2012-11-15,8.8274,9.0112,8.7961,8.9383,398571,0
2012-11-16,8.9003,8.9383,8.8431,8.9245,346123,0
2012-11-19,8.9961,9.0272,8.9003,8.9467,361639,0
2012-11-20,8.9067,8.9245,8.8044,8.8191,346634,0
2012-11-21,8.858,8.9245,8.8044,8.9067,338329,0
2012-11-23,8.9299,8.9551,8.8514,8.9383,179466,0
2012-11-26,8.9003,8.9876,8.8274,8.9551,358834,0
2012-11-27,8.9383,9.1135,8.9299,9.0764,427826,0
2012-11-28,9.0556,9.2491,8.9999,9.1932,853381,0
2012-11-29,9.2414,9.2831,9.1698,9.2491,309962,0
2012-11-30,9.2666,9.2997,9.1854,9.2337,552315,0
2012-12-03,9.3144,9.454,9.2753,9.4372,644579,0
2012-12-04,9.4451,9.576,9.3818,9.4036,504731,0
2012-12-05,9.4372,9.681,9.4372,9.527,607580,0
2012-12-06,9.508,9.696,9.4372,9.672,510053,0
2012-12-07,9.712,9.818,9.681,9.737,633063,0
2012-12-10,9.737,9.86,9.721,9.793,506411,0
2012-12-11,9.818,9.86,9.721,9.811,492688,0
2012-12-12,9.901,10.038,9.779,9.834,692879,0
2012-12-13,9.988,10.064,9.785,9.811,578648,0
2012-12-14,9.785,9.908,9.779,9.834,417866,0
2012-12-17,9.843,9.948,9.818,9.923,510201,0
2012-12-18,9.908,9.988,9.876,9.932,514912,0
2012-12-19,9.966,10.071,9.901,9.966,397440,0
2012-12-20,9.867,10.085,9.867,10.038,392478,0
2012-12-21,10.003,10.174,9.948,10.159,985798,0
2012-12-24,10.119,10.305,10.085,10.242,324359,0
2012-12-26,10.25,10.272,10.085,10.102,476359,0
2012-12-27,10.085,10.085,9.811,9.974,489350,0
2012-12-28,9.948,10.03,9.908,9.948,397675,0
2012-12-31,9.948,10.216,9.867,10.183,516225,0
2013-01-02,10.355,10.436,10.289,10.377,732203,0
2013-01-03,10.405,10.525,10.338,10.46,406729,0
2013-01-04,10.508,10.542,10.386,10.46,401433,0
2013-01-07,10.444,10.486,10.234,10.305,755048,0
2013-01-08,10.297,10.297,10.094,10.102,732260,0
2013-01-09,10.144,10.305,10.144,10.174,582985,0
2013-01-10,10.183,10.323,10.159,10.297,406857,0
2013-01-11,10.331,10.405,10.216,10.256,366399,0
2013-01-14,10.264,10.444,10.264,10.282,650416,0
2013-01-15,10.272,10.395,10.242,10.377,360462,0
2013-01-16,10.371,10.468,10.355,10.436,313460,0
2013-01-17,10.476,10.476,10.331,10.371,278936,0
2013-01-18,10.377,10.508,10.355,10.508,381417,0
2013-01-22,10.525,10.623,10.476,10.623,470214,0
2013-01-23,10.623,10.662,10.573,10.647,337394,0
2013-01-24,10.655,10.721,10.565,10.655,261441,0
2013-01-25,10.687,10.721,10.565,10.655,364161,0
2013-01-28,10.671,10.768,10.606,10.721,378567,0
2013-01-29,10.711,10.971,10.655,10.916,815084,0
2013-01-30,10.98,10.98,10.801,10.842,636216,0
2013-01-31,10.881,11.214,10.842,11.205,818352,0
2013-02-01,11.279,11.368,11.19,11.19,871798,0
2013-02-04,11.19,11.257,11.133,11.149,484201,0
2013-02-05,11.222,11.368,11.214,11.249,374696,0
2013-02-06,11.222,11.231,11.124,11.19,242142,0
2013-02-07,11.214,11.231,11.111,11.185,510781,0
2013-02-08,11.337,11.368,11.205,11.331,336603,0
2013-02-11,11.331,11.368,11.205,11.257,290956,0
2013-02-12,11.249,11.312,11.19,11.265,272985,0
2013-02-13,11.295,11.419,11.257,11.419,324486,0
2013-02-14,11.376,11.427,11.142,11.353,328915,0
2013-02-15,11.403,11.456,11.304,11.412,413353,0
2013-02-19,11.435,11.492,11.412,11.492,427424,0
2013-02-20,11.484,11.508,11.312,11.331,568885,0
2013-02-21,11.394,11.516,11.231,11.361,586782,0
2013-02-22,11.272,11.272,10.655,10.848,1242843,0
2013-02-25,10.833,10.947,10.759,10.786,945366,0
2013-02-26,10.833,10.881,10.759,10.842,442465,0
2013-02-27,10.866,11.249,10.866,11.185,530459,0
2013-02-28,11.187,11.203,11.054,11.072,401801,0
2013-03-01,11.023,11.236,10.982,11.236,453280,0
2013-03-04,11.254,11.328,11.105,11.245,379221,0
2013-03-05,11.328,11.359,11.228,11.285,302483,0
2013-03-06,11.337,11.343,11.228,11.277,179939,0
2013-03-07,11.31,11.328,11.254,11.301,209946,0
2013-03-08,11.383,11.419,11.31,11.401,299395,0
2013-03-11,11.337,11.419,11.31,11.366,250256,0
2013-03-12,11.352,11.41,11.328,11.352,332849,0
2013-03-13,11.352,11.425,11.301,11.359,222756,0
2013-03-14,11.343,11.492,11.328,11.483,246024,0
2013-03-15,11.475,11.672,11.475,11.646,677804,0
2013-03-18,11.574,11.598,11.374,11.419,377693,0
2013-03-19,11.419,11.583,11.337,11.393,333874,0
2013-03-20,11.41,11.475,11.366,11.475,248300,0
2013-03-21,11.425,11.449,11.31,11.343,288577,0
2013-03-22,11.374,11.41,11.337,11.383,326280,0
2013-03-25,11.441,11.492,11.31,11.343,349655,0
2013-03-26,11.401,11.401,11.236,11.262,327274,0
2013-03-27,11.228,11.254,10.925,10.955,765828,0
2013-03-28,11.015,11.31,10.999,11.245,736376,0
2013-04-01,11.211,11.425,11.105,11.343,596980,0
2013-04-02,11.393,11.508,11.277,11.383,590585,0
2013-04-03,11.401,11.401,11.137,11.146,351409,0
2013-04-04,11.163,11.194,10.972,11.153,339438,0
2013-04-05,10.982,11.194,10.94,11.187,258634,0
2013-04-08,11.211,11.419,11.098,11.41,317052,0
2013-04-09,11.41,11.41,11.318,11.328,258150,0
2013-04-10,11.366,11.483,11.245,11.441,261372,0
2013-04-11,11.441,11.583,11.393,11.583,236860,0
2013-04-12,11.583,11.672,11.502,11.672,402547,0
2013-04-15,11.623,11.63,11.105,11.113,423658,0
2013-04-16,11.211,11.343,11.211,11.328,299477,0
2013-04-17,11.269,11.328,10.818,10.867,473066,0
2013-04-18,10.949,10.949,10.587,10.827,643412,0
2013-04-19,10.842,10.991,10.818,10.982,278799,0
2013-04-22,11.007,11.038,10.694,10.982,271968,0
2013-04-23,11.072,11.301,11.023,11.301,518125,0
2013-04-24,11.352,11.441,11.228,11.393,309674,0
2013-04-25,11.465,11.557,11.328,11.328,297946,0
2013-04-26,11.293,11.352,11.113,11.301,411616,0
2013-04-29,11.393,11.502,11.318,11.465,179126,0
2013-04-30,11.475,11.508,11.401,11.475,232859,0
2013-05-01,11.366,11.456,11.194,11.318,469805,0
2013-05-02,11.638,12.206,11.383,12.139,1121748,0
2013-05-03,12.257,12.386,12.157,12.181,515382,0
2013-05-06,12.248,12.485,12.248,12.467,395421,0
2013-05-07,12.535,12.741,12.453,12.659,378884,0
2013-05-08,12.715,12.839,12.7,12.75,412594,0
2013-05-09,12.764,12.881,12.706,12.723,371733,0
2013-05-10,12.783,12.855,12.668,12.783,360875,0
2013-05-13,12.75,12.757,12.659,12.682,183519,0
2013-05-14,12.682,12.839,12.682,12.783,356040,0
2013-05-15,12.783,13.052,12.741,12.947,490607,0
2013-05-16,12.956,13.038,12.783,12.904,395973,0
2013-05-17,12.986,13.028,12.904,12.947,759458,0
2013-05-20,12.956,13.186,12.937,13.126,350453,0
2013-05-21,13.111,13.193,12.978,13.028,522426,0
2013-05-22,13.045,13.126,12.937,13.038,437827,0
2013-05-23,12.904,13.068,12.805,13.06,332398,0
2013-05-24,13.02,13.111,12.865,13.103,343853,0
2013-05-28,13.224,13.283,12.937,13.052,559909,0
2013-05-29,12.94,12.998,12.7,12.891,573608,0
2013-05-30,12.94,13.13,12.915,13.048,321737,0
2013-05-31,12.986,13.34,12.946,13.137,397390,0
2013-06-03,13.19,13.415,13.041,13.398,498408,0
2013-06-04,13.38,13.531,13.099,13.206,667051,0
2013-06-05,12.757,12.857,11.969,12.004,928839,0
2013-06-06,11.985,12.345,11.953,12.335,575107,0
2013-06-07,13.305,13.305,12.293,12.511,668370,0
2013-06-10,12.595,13.117,12.549,13.024,558683,0
2013-06-11,12.907,12.907,12.443,12.451,720998,0
2013-06-12,12.549,12.595,12.293,12.428,624638,0
2013-06-13,12.465,12.534,12.345,12.493,569704,0
2013-06-14,12.483,12.624,12.473,12.595,382809,0
2013-06-17,12.733,12.932,12.608,12.891,524495,0
2013-06-18,12.94,13.099,12.874,13.041,475044,0
2013-06-19,13.056,13.139,12.94,12.957,365406,0
2013-06-20,12.816,12.891,12.668,12.784,777774,0
2013-06-21,12.849,13.016,12.832,12.957,837204,0
2013-06-24,12.825,12.94,12.641,12.857,621966,0
2013-06-25,12.94,13.016,12.857,12.94,790034,0
2013-06-26,13.048,13.064,12.807,12.874,543646,0
2013-06-27,12.973,13.289,12.899,13.289,1039320,0
2013-06-28,13.289,13.421,13.266,13.282,1971152,0
2013-07-01,13.356,13.373,13.239,13.323,573856,0
2013-07-02,13.407,13.664,13.348,13.522,535688,0
2013-07-03,13.439,13.946,13.415,13.904,377052,0
2013-07-05,14.004,14.029,13.738,13.93,336622,0
2013-07-08,13.953,13.953,13.772,13.779,400920,0
2013-07-09,13.904,13.946,13.729,13.904,417367,0
2013-07-10,13.869,14.103,13.847,14.029,339717,0
2013-07-11,14.22,14.56,14.178,14.419,659450,0
2013-07-12,14.452,14.535,14.278,14.286,378152,0
2013-07-15,14.286,14.368,14.212,14.244,297817,0
2013-07-16,14.228,14.354,14.055,14.103,326363,0
2013-07-17,14.195,14.603,14.12,14.459,433604,0
2013-07-18,14.459,14.636,14.459,14.567,480447,0
2013-07-19,14.512,14.65,14.512,14.626,365117,0
2013-07-22,14.65,14.809,14.552,14.727,363690,0
2013-07-23,14.776,14.868,14.493,14.685,506774,0
2013-07-24,14.785,14.909,14.594,14.644,1153376,0
2013-07-25,14.636,14.776,14.477,14.768,658245,0
2013-07-26,14.619,14.727,14.544,14.576,377503,0
2013-07-29,14.576,14.709,14.445,14.535,648598,0
2013-07-30,14.626,14.677,14.438,14.567,278499,0
2013-07-31,14.677,14.734,14.584,14.603,422339,0
2013-08-01,14.751,14.851,14.619,14.727,578121,0
2013-08-02,14.685,14.785,14.552,14.776,298095,0
2013-08-05,14.785,14.843,14.659,14.701,414791,0
2013-08-06,15.05,15.05,14.004,14.103,606779,0
2013-08-07,14.055,14.062,13.622,13.953,533892,0
2013-08-08,14.004,14.103,13.655,13.855,394071,0
2013-08-09,13.788,14.004,13.705,13.913,412538,0
2013-08-12,13.812,14.087,13.812,14.045,480372,0
2013-08-13,14.045,14.045,13.556,13.869,635514,0
2013-08-14,13.895,13.987,13.83,13.886,407724,0
2013-08-15,13.779,13.847,13.605,13.712,534884,0
2013-08-16,13.613,13.779,13.538,13.681,460521,0
2013-08-19,13.696,13.821,13.564,13.597,520188,0
2013-08-20,13.646,13.93,13.638,13.895,488738,0
2013-08-21,13.869,13.953,13.58,13.613,579122,0
2013-08-22,13.705,14.187,13.696,14.17,1439844,0
2013-08-23,14.278,14.477,14.235,14.445,973167,0
2013-08-26,14.429,14.512,14.262,14.286,474600,0
2013-08-27,14.129,14.161,13.696,13.747,584317,0
2013-08-28,13.783,13.861,13.432,13.566,696102,0
2013-08-29,13.583,13.769,13.524,13.649,574688,0
2013-08-30,13.699,13.783,13.491,13.676,723596,0
2013-09-03,13.901,14.095,13.684,13.866,955800,0
2013-09-04,13.935,14.195,13.885,14.102,2286184,0
2013-09-05,14.129,14.448,14.102,14.448,1165103,0
2013-09-06,14.546,14.555,14.178,14.329,529760,0
2013-09-09,14.448,14.706,14.439,14.581,1041865,0
2013-09-10,14.69,14.789,14.641,14.715,682028,0
2013-09-11,14.725,14.815,14.539,14.715,553304,0
2013-09-12,14.715,14.873,14.641,14.69,364076,0
2013-09-13,14.731,14.756,14.589,14.656,318384,0
2013-09-16,14.799,14.867,14.423,14.439,734151,0
2013-09-17,14.439,14.532,14.195,14.388,1387040,0
2013-09-18,14.403,14.631,14.348,14.506,664851,0
2013-09-19,14.581,14.647,14.363,14.471,509760,0
2013-09-20,14.555,14.581,14.296,14.348,993167,0
2013-09-23,14.403,14.432,14.095,14.388,1097072,0
2013-09-24,14.413,14.546,14.356,14.38,708774,0
2013-09-25,14.432,14.756,14.38,14.741,776691,0
2013-09-26,14.774,14.867,14.532,14.665,442758,0
2013-09-27,14.622,14.774,14.555,14.607,379202,0
2013-09-30,14.462,14.665,14.413,14.607,416283,0
2013-10-01,14.581,14.873,14.581,14.849,389591,0
2013-10-02,14.741,14.873,14.641,14.857,367717,0
2013-10-03,14.857,14.873,14.656,14.725,376229,0
2013-10-04,14.774,15.067,14.741,14.95,405778,0
2013-10-07,14.774,14.899,14.731,14.731,391864,0
2013-10-08,14.774,14.841,14.546,14.581,499080,0
2013-10-09,14.589,14.607,14.279,14.348,623598,0
2013-10-10,14.555,14.935,14.555,14.715,887459,0
2013-10-11,14.69,15.058,14.69,14.935,587263,0
2013-10-14,14.857,14.899,14.665,14.783,532983,0
2013-10-15,14.783,14.833,14.581,14.622,732857,0
2013-10-16,14.841,14.891,14.715,14.731,608144,0
2013-10-17,14.706,14.935,14.706,14.873,560965,0
2013-10-18,14.983,15.445,14.983,15.427,1000958,0
2013-10-21,15.495,15.671,15.479,15.671,749424,0
2013-10-22,15.806,16.032,15.754,15.899,611740,0
2013-10-23,15.848,16.225,15.848,16.207,893691,0
2013-10-24,16.225,16.309,16.082,16.176,528629,0
2013-10-25,16.176,16.207,15.949,16.067,801497,0
2013-10-28,15.974,16.133,15.866,16.082,541739,0
2013-10-29,16.116,16.309,16.04,16.235,679875,0
2013-10-30,16.275,16.327,15.866,16.049,800081,0
2013-10-31,16.207,16.351,15.791,15.829,973828,0
2013-11-01,15.899,16.024,15.597,15.829,871794,0
2013-11-04,15.866,15.974,15.806,15.974,782371,0
2013-11-05,15.922,16.049,15.814,15.838,508575,0
2013-11-06,15.899,15.999,15.838,15.913,460031,0
2013-11-07,15.922,16.006,15.547,15.547,454232,0
2013-11-08,15.588,15.913,15.547,15.838,499014,0
2013-11-11,15.791,15.983,15.782,15.857,257430,0
2013-11-12,15.822,15.907,15.653,15.737,357197,0
2013-11-13,15.681,15.873,15.578,15.866,244381,0
2013-11-14,15.838,15.999,15.773,15.922,327433,0
2013-11-15,15.899,16.032,15.882,15.966,456723,0
2013-11-18,16.04,16.091,15.782,15.797,500411,0
2013-11-19,15.838,16.016,15.621,15.773,357520,0
2013-11-20,15.866,15.899,15.671,15.671,227883,0
2013-11-21,15.782,15.913,15.746,15.866,377390,0
2013-11-22,15.838,15.983,15.838,15.907,377984,0
2013-11-25,15.949,16.049,15.899,15.941,366707,0
2013-11-26,15.704,16.016,15.55,15.837,517736,0
2013-11-27,15.847,15.922,15.78,15.881,338351,0
2013-11-29,15.984,16,15.78,15.872,270714,0
2013-12-02,15.907,15.941,15.558,15.567,558779,0
2013-12-03,15.49,15.558,15.066,15.203,1403954,0
2013-12-04,15.177,15.499,15.11,15.398,556282,0
2013-12-05,15.364,15.44,15.261,15.373,461301,0
2013-12-06,15.49,15.651,15.43,15.609,298390,0
2013-12-09,15.669,15.822,15.534,15.804,471652,0
2013-12-10,15.771,15.881,15.424,15.473,427926,0
2013-12-11,15.482,15.609,15.338,15.364,398661,0
2013-12-12,15.364,15.482,15.228,15.406,386741,0
2013-12-13,15.465,15.618,15.414,15.473,331923,0
2013-12-16,15.728,15.796,15.508,15.534,443684,0
2013-12-17,15.55,15.744,15.465,15.744,315704,0
2013-12-18,15.813,15.899,15.398,15.712,462696,0
2013-12-19,15.695,15.804,15.602,15.651,278041,0
2013-12-20,15.704,16.093,15.669,16.041,586077,0
2013-12-23,16.101,16.296,16.033,16.185,476781,0
2013-12-24,16.069,16.457,16.016,16.415,317787,0
2013-12-26,16.526,16.534,16.371,16.381,274017,0
2013-12-27,16.457,16.526,16.254,16.323,226675,0
2013-12-30,16.356,16.39,16.239,16.278,265881,0
2013-12-31,16.33,16.338,16.202,16.246,260897,0
2014-01-02,16.287,16.305,15.922,15.941,528610,0
2014-01-03,15.941,16.041,15.837,15.899,312524,0
2014-01-06,15.922,16,15.744,15.771,362470,0
2014-01-07,15.872,15.907,15.659,15.719,347303,0
2014-01-08,15.695,15.789,15.534,15.686,389707,0
2014-01-09,15.736,15.881,15.575,15.651,430272,0
2014-01-10,15.704,15.984,15.704,15.949,407787,0
2014-01-13,15.956,16.05,15.837,15.881,485459,0
2014-01-14,15.941,16.109,15.899,16.109,463081,0
2014-01-15,16.154,16.263,16.016,16.109,632793,0
2014-01-16,16.093,16.162,16.041,16.059,272332,0
2014-01-17,16.093,16.109,15.949,15.991,275330,0
2014-01-21,16.109,16.678,16.041,16.517,666941,0
2014-01-22,16.568,16.678,16.499,16.507,321726,0
2014-01-23,16.371,16.441,16.194,16.254,349252,0
2014-01-24,16.109,16.202,15.796,15.865,516578,0
2014-01-27,15.856,15.984,15.719,15.881,478836,0
2014-01-28,15.941,16.144,15.856,16.101,372888,0
2014-01-29,15.941,16.202,15.89,15.956,613888,0
2014-01-30,16.077,16.246,15.984,16.101,300102,0
2014-01-31,15.796,16.162,15.789,16.016,369078,0
2014-02-03,15.922,16.069,15.44,15.449,605797,0
2014-02-04,15.602,15.813,15.482,15.704,458714,0
2014-02-05,15.593,15.813,15.328,15.473,398634,0
2014-02-06,15.473,15.931,15.473,15.789,260027,0
2014-02-07,15.837,16.041,15.789,15.949,270436,0
2014-02-10,15.949,16.033,15.659,15.712,467159,0
2014-02-11,15.101,15.338,14.71,15.11,1374039,0
2014-02-12,15.049,15.534,15.049,15.133,523048,0
2014-02-13,14.982,15.465,14.982,15.449,301097,0
2014-02-14,15.458,15.516,15.346,15.346,252873,0
2014-02-18,15.321,15.678,15.321,15.659,323873,0
2014-02-19,15.644,15.949,15.584,15.602,389708,0
2014-02-20,15.627,15.913,15.609,15.856,439652,0
2014-02-21,15.89,16.069,15.813,15.856,350967,0
2014-02-24,15.856,16.22,15.856,16.178,551717,0
2014-02-25,16.999,18.103,16.755,16.976,1373963,0
2014-02-26,17.144,17.34,16.864,17.017,743420,0
2014-02-27,17.017,17.017,16.661,16.847,673828,0
2014-02-28,16.89,17.076,16.644,16.703,819480,0
2014-03-03,16.534,16.644,16.33,16.576,376159,0
2014-03-04,16.796,17.017,16.67,16.813,1170841,0
2014-03-05,16.916,16.925,16.771,16.873,298076,0
2014-03-06,16.847,17.105,16.787,17.078,345570,0
2014-03-07,17.207,17.215,16.968,17.044,290171,0
2014-03-10,16.968,17.165,16.941,17.096,335765,0
2014-03-11,17.044,17.131,16.668,16.771,302149,0
2014-03-12,16.616,16.813,16.496,16.779,392663,0
2014-03-13,16.864,16.968,16.427,16.503,315815,0
2014-03-14,16.427,16.659,16.367,16.557,249520,0
2014-03-17,16.686,16.762,16.489,16.557,356637,0
2014-03-18,16.59,16.95,16.557,16.925,324167,0
2014-03-19,16.787,16.95,16.71,16.864,301805,0
2014-03-20,16.831,17.114,16.702,17.114,355125,0
2014-03-21,17.174,17.233,16.864,16.899,954467,0
2014-03-24,16.978,17.063,16.503,16.557,487551,0
2014-03-25,16.642,16.916,16.334,16.548,737128,0
2014-03-26,16.616,16.625,15.855,15.855,699809,0
2014-03-27,15.941,16.318,15.941,16.213,413802,0
2014-03-28,16.266,16.59,16.266,16.36,259904,0
2014-03-31,16.531,16.728,16.403,16.599,512982,0
2014-04-01,16.676,16.813,16.489,16.694,305442,0
2014-04-02,16.737,16.779,16.367,16.616,426565,0
2014-04-03,16.651,16.771,16.471,16.557,296686,0
2014-04-04,16.737,16.796,16.103,16.136,381612,0
2014-04-07,16.111,16.242,15.871,15.984,361723,0
2014-04-08,16.06,16.334,16.034,16.156,570735,0
2014-04-09,16.273,16.418,15.991,16.111,775646,0
2014-04-10,16.18,16.48,15.956,16.078,724250,0
2014-04-11,15.991,16.18,15.889,15.974,566267,0
2014-04-14,16.06,16.078,15.529,15.615,684609,0
2014-04-15,15.683,15.845,15.289,15.656,588507,0
2014-04-16,15.751,15.898,15.71,15.82,427376,0
2014-04-17,15.835,16.017,15.835,15.966,377334,0
2014-04-21,16.085,16.085,15.788,15.898,357794,0
2014-04-22,15.956,16.232,15.871,16.111,456420,0
2014-04-23,16.136,16.18,15.871,15.898,657463,0
2014-04-24,16.051,16.051,15.725,15.742,322733,0
2014-04-25,15.692,15.701,15.316,15.322,378896,0
2014-04-28,15.358,15.434,14.852,14.962,464357,0
2014-04-29,15.016,15.048,14.836,14.886,375743,0
2014-04-30,14.809,15.11,14.621,15.048,447698,0
2014-05-01,15.056,15.084,14.801,14.988,442915,0
2014-05-02,14.998,15.196,14.971,15.056,305285,0
2014-05-05,15.008,15.119,14.827,14.988,298775,0
2014-05-06,14.988,15.023,14.731,14.741,350815,0
2014-05-07,15.358,15.401,14.827,15.048,1053768,0
2014-05-08,14.971,15.093,14.86,14.962,1001847,0
2014-05-09,14.932,15.032,14.876,15.016,440691,0
2014-05-12,15.306,15.82,15.127,15.701,1057649,0
2014-05-13,15.623,15.734,15.33,15.349,667687,0
2014-05-14,15.367,15.434,14.903,14.946,755845,0
2014-05-15,14.836,14.86,14.482,14.544,482677,0
2014-05-16,14.528,14.596,14.389,14.561,446365,0
2014-05-19,14.552,14.672,14.364,14.458,371353,0
2014-05-20,14.466,14.466,13.824,14.133,954244,0
2014-05-21,14.192,14.305,13.978,14.03,474299,0
2014-05-22,14.03,14.201,13.978,14.166,586195,0
2014-05-23,14.15,14.319,13.987,14.219,906904,0
2014-05-27,14.329,14.654,14.253,14.621,564716,0
2014-05-28,14.673,14.673,14.315,14.551,659804,0
2014-05-29,14.551,14.664,14.432,14.489,817032,0
2014-05-30,14.449,14.543,14.345,14.543,747116,0
2014-06-02,14.543,14.567,14.345,14.394,531122,0
2014-06-03,14.345,14.394,14.238,14.354,1101741,0
2014-06-04,14.361,14.499,14.301,14.48,525035,0
2014-06-05,14.56,14.793,14.509,14.786,396902,0
2014-06-06,14.846,14.94,14.83,14.899,416284,0
2014-06-09,14.846,15.053,14.786,15.021,379613,0
2014-06-10,14.976,15.044,14.846,15.044,273574,0
2014-06-11,14.94,15.062,14.872,15.021,515002,0
2014-06-12,15.013,15.021,14.812,14.976,828278,0
2014-06-13,15.013,15.08,14.976,15.037,403682,0
2014-06-16,14.976,15.107,14.934,15.08,555956,0
2014-06-17,15.053,15.409,15.003,15.402,695667,0
2014-06-18,15.383,15.402,15.176,15.33,431407,0
2014-06-19,15.297,15.349,15.203,15.28,262669,0
2014-06-20,15.383,15.418,15.272,15.383,803058,0
2014-06-23,15.349,15.402,15.157,15.272,437254,0
2014-06-24,15.218,15.376,15.125,15.203,665291,0
2014-06-25,15.13,15.315,15.116,15.305,318963,0
2014-06-26,15.315,15.349,15.203,15.349,323039,0
2014-06-27,15.253,15.601,15.253,15.591,1336620,0
2014-06-30,15.496,15.496,15.322,15.402,453959,0
2014-07-01,15.392,15.635,15.376,15.591,368797,0
2014-07-02,15.601,15.627,15.522,15.565,487727,0
2014-07-03,15.574,15.697,15.54,15.635,185963,0
2014-07-07,15.582,15.591,15.289,15.33,542272,0
2014-07-08,15.297,15.297,15.062,15.244,612604,0
2014-07-09,15.244,15.305,15.149,15.235,465856,0
2014-07-10,15.021,15.322,14.984,15.235,384967,0
2014-07-11,15.244,15.244,15.08,15.139,236077,0
2014-07-14,15.305,15.305,15.003,15.125,463417,0
2014-07-15,15.125,15.244,15.08,15.227,320886,0
2014-07-16,15.262,15.34,15.167,15.289,274088,0
2014-07-17,15.21,15.34,15.029,15.13,413566,0
2014-07-18,15.13,15.227,14.916,15.167,447693,0
2014-07-21,15.125,15.13,14.934,15.098,288126,0
2014-07-22,15.227,15.513,15.08,15.409,367258,0
2014-07-23,15.367,15.47,15.218,15.418,313686,0
2014-07-24,15.409,15.444,15.305,15.392,340239,0
2014-07-25,15.349,15.487,15.297,15.33,291911,0
2014-07-28,15.376,15.409,15.194,15.244,324467,0
2014-07-29,15.235,15.297,15.139,15.227,325022,0
2014-07-30,15.305,15.305,15.107,15.28,285707,0
2014-07-31,15.08,15.697,15.08,15.557,773095,0
2014-08-01,15.627,15.669,15.383,15.591,500007,0
2014-08-04,15.73,15.784,15.548,15.574,832765,0
2014-08-05,15.574,15.755,15.531,15.697,763663,0
2014-08-06,15.688,15.973,15.627,15.947,399882,0
2014-08-07,16.033,16.284,16.006,16.111,462080,0
2014-08-08,16.078,16.596,15.983,16.588,391675,0
2014-08-11,16.614,16.822,16.544,16.579,374715,0
2014-08-12,16.572,16.692,16.475,16.596,304432,0
2014-08-13,16.579,16.65,16.495,16.572,394296,0
2014-08-14,16.65,16.97,16.596,16.943,528401,0
2014-08-15,17.073,17.091,16.198,16.302,794238,0
2014-08-18,16.458,16.761,16.449,16.606,497248,0
2014-08-19,16.641,16.874,16.606,16.674,476873,0
2014-08-20,16.641,16.684,16.509,16.554,320863,0
2014-08-21,16.588,16.7,16.442,16.631,290074,0
2014-08-22,16.554,16.631,16.466,16.544,437131,0
2014-08-25,16.588,16.761,16.536,16.753,989688,0
2014-08-26,16.787,16.822,16.579,16.787,352900,0
2014-08-27,16.77,16.832,16.569,16.735,539725,0
2014-08-28,16.753,16.779,16.498,16.726,403131,0
2014-08-29,16.726,16.779,16.594,16.744,333389,0
2014-09-02,16.779,17.015,16.683,16.884,521231,0
2014-09-03,16.901,16.972,16.673,16.699,572222,0
2014-09-04,16.753,16.928,16.699,16.708,257418,0
2014-09-05,16.691,16.796,16.639,16.708,230614,0
2014-09-08,16.665,16.787,16.534,16.621,198386,0
2014-09-09,16.551,16.587,16.218,16.218,288130,0
2014-09-10,16.201,16.271,16.095,16.201,201193,0
2014-09-11,16.071,16.428,16.071,16.402,277393,0
2014-09-12,16.402,16.438,16.208,16.245,232618,0
2014-09-15,16.237,16.35,16.042,16.061,243651,0
2014-09-16,16.042,16.112,15.694,15.782,296238,0
2014-09-17,15.806,15.86,15.606,15.647,250852,0
2014-09-18,15.657,15.735,15.536,15.597,225515,0
2014-09-19,15.578,15.588,15.219,15.219,664058,0
2014-09-22,15.177,15.195,14.914,14.948,383562,0
2014-09-23,14.933,14.983,14.739,14.747,366733,0
2014-09-24,14.721,14.817,14.545,14.789,286923,0
2014-09-25,14.808,14.852,14.492,14.58,433430,0
2014-09-26,14.58,14.668,14.466,14.571,284126,0
2014-09-29,14.458,14.6,14.414,14.466,262039,0
2014-09-30,14.466,14.502,14.204,14.326,577282,0
2014-10-01,14.336,14.354,13.574,13.775,1089869,0
2014-10-02,13.75,14.451,13.731,14.451,576284,0
2014-10-03,14.608,14.86,14.59,14.703,537369,0
2014-10-06,14.789,14.983,14.789,14.86,469497,0
2014-10-07,14.765,14.887,14.58,14.633,436099,0
2014-10-08,14.6,14.924,14.326,14.827,631686,0
2014-10-09,14.86,14.904,14.434,14.475,411952,0
2014-10-10,14.442,14.827,14.248,14.451,660715,0
2014-10-13,14.502,14.711,14.414,14.483,590415,0
2014-10-14,14.616,15.149,14.608,14.887,517164,0
2014-10-15,14.703,14.939,14.388,14.747,553505,0
2014-10-16,14.561,15.107,14.512,14.924,361078,0
2014-10-17,15.08,15.246,14.711,14.789,444512,0
2014-10-20,14.817,15.13,14.782,15.07,359449,0
2014-10-21,15.177,15.929,15.149,15.753,479428,0
2014-10-22,15.773,15.87,15.536,15.553,291364,0
2014-10-23,15.763,16.121,15.712,15.973,331752,0
2014-10-24,15.929,16.112,15.735,15.929,270929,0
2014-10-27,15.885,15.929,15.675,15.903,239849,0
2014-10-28,15.939,16.629,15.939,16.629,389020,0
2014-10-29,16.639,16.717,16.324,16.463,345359,0
2014-10-30,16.375,16.526,16.253,16.428,348220,0
2014-10-31,16.639,16.796,16.481,16.708,473302,0
2014-11-03,16.726,17.007,16.577,16.796,538389,0
2014-11-04,16.787,17.068,16.332,16.954,728207,0
2014-11-05,17.06,17.699,16.987,17.672,853608,0
2014-11-06,17.627,17.856,17.498,17.821,378139,0
2014-11-07,17.839,17.839,17.498,17.681,404283,0
2014-11-10,17.725,17.811,17.61,17.778,467438,0
2014-11-11,17.821,17.953,17.742,17.917,675899,0
2014-11-12,17.848,18.084,17.742,17.96,483609,0
2014-11-13,17.926,18.162,17.898,17.926,275389,0
2014-11-14,17.945,18.092,17.811,17.856,376092,0
2014-11-17,17.881,18.014,17.655,17.769,463157,0
2014-11-18,17.821,17.977,17.705,17.829,312697,0
2014-11-19,18.032,18.032,17.69,17.848,320240,0
2014-11-20,17.733,18.005,17.672,17.987,242043,0
2014-11-21,18.172,18.32,18.023,18.049,317107,0
2014-11-24,18.128,18.223,17.953,18.049,406999,0
2014-11-25,18.191,18.368,18.055,18.36,404778,0
2014-11-26,18.368,18.411,18.154,18.163,257679,0
2014-11-28,18.341,18.58,18.154,18.323,257913,0
2014-12-01,18.323,18.375,17.986,18.055,412513,0
2014-12-02,18.032,18.411,18.032,18.331,840722,0
2014-12-03,18.304,18.588,18.243,18.544,306349,0
2014-12-04,18.537,18.588,18.323,18.472,218740,0
2014-12-05,18.499,18.899,18.499,18.686,225611,0
2014-12-08,18.588,18.908,18.304,18.411,279608,0
2014-12-09,18.2,18.791,17.994,18.783,634362,0
2014-12-10,18.686,19.024,18.491,18.528,489165,0
2014-12-11,18.57,18.968,18.509,18.721,276059,0
2014-12-12,18.544,18.65,17.703,17.703,449947,0
2014-12-15,17.809,17.959,17.394,17.553,446311,0
2014-12-16,17.473,17.677,17.271,17.446,476209,0
2014-12-17,17.464,17.897,17.394,17.8,441894,0
2014-12-18,18.032,18.43,17.959,18.42,301634,0
2014-12-19,18.447,18.491,18.279,18.36,644672,0
2014-12-22,18.341,18.499,18.163,18.314,226850,0
2014-12-23,18.465,18.863,18.304,18.757,271398,0
2014-12-24,18.757,18.934,18.519,18.845,143474,0
2014-12-26,18.854,19.024,18.749,18.879,174250,0
2014-12-29,18.829,19.154,18.749,18.968,285670,0
2014-12-30,18.908,19.192,18.908,19.103,215947,0
2014-12-31,19.145,19.323,18.889,18.917,255827,0
2015-01-02,19.033,19.127,18.57,18.863,257786,0
2015-01-05,18.819,18.871,18.145,18.304,443245,0
2015-01-06,18.304,18.385,17.667,17.747,456282,0
2015-01-07,17.935,17.976,17.384,17.553,748600,0
2015-01-08,17.785,18.44,17.785,18.129,590042,0
2015-01-09,18.154,18.191,17.836,17.855,378151,0
2015-01-12,17.935,18.173,17.721,18.129,712565,0
2015-01-13,18.225,18.481,17.906,18.191,660688,0
2015-01-14,17.994,18.093,17.667,17.959,238652,0
2015-01-15,18.023,18.271,17.872,18.04,439698,0
2015-01-16,17.588,17.925,17.543,17.791,794306,0
2015-01-20,17.791,18.093,17.766,17.986,320746,0
2015-01-21,17.976,18.393,17.855,18.103,363517,0
2015-01-22,18.287,18.42,18.111,18.323,588918,0
2015-01-23,18.341,18.607,18.234,18.465,453177,0
2015-01-26,18.491,18.819,18.368,18.721,568253,0
2015-01-27,18.641,18.721,18.552,18.641,307349,0
2015-01-28,18.774,18.774,18.145,18.234,235467,0
2015-01-29,18.225,18.304,18.04,18.234,728780,0
2015-01-30,18.032,18.2,17.738,17.757,412085,0
2015-02-02,17.906,18.191,17.482,18.181,461283,0
2015-02-03,18.323,18.845,18.287,18.774,458744,0
2015-02-04,18.757,18.854,18.509,18.598,260723,0
2015-02-05,18.668,18.889,18.561,18.81,312215,0
2015-02-06,18.917,19.208,18.81,18.959,439820,0
2015-02-09,18.889,19.039,18.721,18.791,237270,0
2015-02-10,18.899,18.899,18.44,18.668,190844,0
2015-02-11,18.641,18.757,18.44,18.677,174068,0
2015-02-12,18.739,18.899,18.721,18.863,200652,0
2015-02-13,18.899,19.067,18.829,18.959,209061,0
2015-02-17,18.968,19.103,18.791,18.995,264704,0
2015-02-18,18.987,19.202,18.889,19.113,430514,0
2015-02-19,20.943,20.943,19.537,19.739,763058,0
2015-02-20,19.845,20.704,19.608,20.632,1406205,0
2015-02-23,20.688,20.759,20.225,20.617,654320,0
2015-02-24,20.66,21.084,20.553,20.561,564016,0
2015-02-25,20.58,20.669,20.314,20.553,303590,0
2015-02-26,20.58,20.625,20.235,20.304,344439,0
2015-02-27,20.369,20.589,20.342,20.421,452374,0
2015-03-02,20.465,20.625,20.393,20.5,411449,0
2015-03-03,20.5,20.996,20.5,20.996,541595,0
2015-03-04,20.888,21.041,20.638,20.685,324362,0
2015-03-05,20.774,20.897,20.477,20.736,234148,0
2015-03-06,20.585,20.836,20.111,20.176,262913,0
2015-03-09,20.227,20.227,19.826,19.871,457552,0
2015-03-10,19.693,19.782,19.477,19.627,320330,0
2015-03-11,19.665,20.12,19.665,20.067,424981,0
2015-03-12,20.192,20.666,20.192,20.524,249929,0
2015-03-13,20.485,20.485,19.977,20.209,224073,0
2015-03-16,20.316,20.326,20.137,20.176,208406,0
2015-03-17,20.057,20.443,19.987,20.435,250714,0
2015-03-18,20.371,20.549,20.095,20.541,172926,0
2015-03-19,20.443,20.515,20.184,20.289,144384,0
2015-03-20,20.46,20.604,20.362,20.495,397337,0
2015-03-23,20.495,20.977,20.415,20.816,423862,0
2015-03-24,20.836,20.897,20.316,20.435,278023,0
2015-03-25,20.46,20.46,19.862,19.906,315741,0
2015-03-26,19.844,19.932,19.657,19.727,423862,0
2015-03-27,19.709,19.942,19.586,19.932,351670,0
2015-03-30,20.039,20.595,19.997,20.477,408192,0
2015-03-31,20.371,20.371,19.709,20.067,914283,0
2015-04-01,20.031,20.613,20.031,20.469,476356,0
2015-04-02,20.443,20.585,19.79,19.942,564551,0
2015-04-06,19.871,20.2,19.835,20.111,332530,0
2015-04-07,20.157,20.274,20.006,20.103,322803,0
2015-04-08,20.057,20.425,19.807,20.298,674350,0
2015-04-09,20.256,20.371,20.006,20.274,394865,0
2015-04-10,20.362,20.638,20.298,20.613,508478,0
2015-04-13,20.746,20.926,20.656,20.746,445686,0
2015-04-14,21.032,21.076,20.808,20.816,468633,0
2015-04-15,20.863,20.926,20.736,20.756,489246,0
2015-04-16,20.656,20.816,20.415,20.666,494438,0
2015-04-17,20.613,20.746,20.387,20.435,566903,0
2015-04-20,20.621,21.085,20.621,21.076,400354,0
2015-04-21,21.202,21.202,20.871,21.121,286117,0
2015-04-22,21.103,21.407,20.855,21.247,280750,0
2015-04-23,21.067,21.595,21.067,21.515,245788,0
2015-04-24,21.478,21.684,21.398,21.452,215519,0
2015-04-27,21.515,21.826,21.416,21.621,306901,0
2015-04-28,21.567,21.987,21.551,21.872,353237,0
2015-04-29,21.783,22.059,21.711,21.969,381218,0
2015-04-30,21.889,21.889,21.219,21.426,580109,0
2015-05-01,21.506,22.086,21.452,21.953,302759,0
2015-05-04,22.005,22.149,21.944,21.969,278695,0
2015-05-05,21.953,22.05,21.604,21.648,499860,0
2015-05-06,21.567,22.784,21.023,22.329,745191,0
2015-05-07,22.433,22.505,22.076,22.23,509700,0
2015-05-08,22.498,22.533,21.836,22.076,400805,0
2015-05-11,22.203,22.514,22.203,22.381,491240,0
2015-05-12,22.381,22.381,22.025,22.255,218340,0
2015-05-13,22.255,22.48,22.175,22.381,324135,0
2015-05-14,22.433,22.604,22.424,22.541,274666,0
2015-05-15,22.586,22.675,22.381,22.586,267143,0
2015-05-18,22.541,22.675,22.335,22.604,338806,0
2015-05-19,22.595,22.801,22.283,22.658,385296,0
2015-05-20,22.738,22.738,22.211,22.41,328613,0
2015-05-21,22.461,22.604,22.158,22.273,426773,0
2015-05-22,22.273,22.41,21.889,21.996,345626,0
2015-05-26,21.889,21.953,21.282,21.407,516151,0
2015-05-27,21.407,21.859,19.972,21.84,336242,0
2015-05-28,21.778,21.803,21.525,21.642,268126,0
2015-05-29,21.642,21.992,21.633,21.877,410986,0
2015-06-01,22.031,22.031,21.615,21.821,256755,0
2015-06-02,21.697,22.092,21.697,22.011,258931,0
2015-06-03,22.074,22.328,21.95,22.219,315062,0
2015-06-04,22.074,22.092,21.037,21.109,555046,0
2015-06-05,21.074,21.2,20.704,21.083,662615,0
2015-06-08,21.1,21.2,20.83,20.83,408879,0
2015-06-09,20.85,21.145,20.648,20.956,404285,0
2015-06-10,21.074,21.588,21.074,21.335,612835,0
2015-06-11,21.345,21.516,21.182,21.226,272223,0
2015-06-12,21.164,21.281,20.866,20.947,233439,0
2015-06-15,20.688,20.811,20.425,20.557,457898,0
2015-06-16,20.557,20.567,20.225,20.334,569129,0
2015-06-17,20.297,20.688,20.297,20.516,358421,0
2015-06-18,20.606,20.892,20.496,20.857,286672,0
2015-06-19,20.883,20.956,20.749,20.866,568685,0
2015-06-22,20.939,21.29,20.874,21.028,380603,0
2015-06-23,21.001,21.47,21.001,21.371,285377,0
2015-06-24,21.316,21.516,21.128,21.154,232998,0
2015-06-25,21.235,21.452,21.154,21.362,576337,0
2015-06-26,21.398,21.525,21.083,21.235,1013827,0
2015-06-29,21.037,21.119,20.46,20.477,292992,0
2015-06-30,20.704,20.759,20.415,20.443,413318,0
2015-07-01,20.749,20.84,20.263,20.325,380159,0
2015-07-02,20.425,20.496,20.117,20.254,186087,0
2015-07-06,20.46,20.793,20.263,20.525,488838,0
2015-07-07,20.506,20.506,19.911,20.371,248744,0
2015-07-08,20.144,20.28,19.856,19.963,215808,0
2015-07-09,20.198,20.334,19.929,19.963,454460,0
2015-07-10,20.216,20.769,20.216,20.688,257284,0
2015-07-13,20.712,21.001,20.696,20.93,269150,0
2015-07-14,20.947,21.164,20.892,21.136,208006,0
2015-07-15,21.2,21.47,21.064,21.444,404905,0
2015-07-16,21.642,21.731,21.479,21.533,241204,0
2015-07-17,21.56,21.731,21.398,21.65,257060,0
2015-07-20,21.687,21.687,21.353,21.479,207713,0
2015-07-21,21.47,21.722,21.353,21.542,318055,0
2015-07-22,21.578,22.12,21.578,21.95,399343,0
2015-07-23,21.94,22.065,21.145,21.182,368182,0
2015-07-24,21.064,21.191,20.126,20.182,373949,0
2015-07-27,20.028,20.028,19.667,19.793,305745,0
2015-07-28,19.901,20.198,19.533,20.117,350105,0
2015-07-29,20.182,20.344,20.044,20.28,259500,0
2015-07-30,20.19,20.597,20.073,20.496,516340,0
2015-07-31,20.668,21.93,20.648,21.705,1060849,0
2015-08-03,21.659,21.687,20.749,21.335,400250,0
2015-08-04,21.353,21.568,21.028,21.235,246303,0
2015-08-05,21.299,21.533,21.119,21.254,329700,0
2015-08-06,22.238,22.272,20.892,21.362,610382,0
2015-08-07,21.281,21.345,20.704,21.083,433499,0
2015-08-10,21.245,21.687,21.119,21.551,458342,0
2015-08-11,21.345,21.444,20.965,21.29,327211,0
2015-08-12,21.145,21.145,20.688,20.983,308851,0
2015-08-13,20.993,21.217,20.606,20.623,235769,0
2015-08-14,20.567,20.974,20.379,20.921,342674,0
2015-08-17,20.82,20.93,20.506,20.82,314728,0
2015-08-18,20.82,20.902,20.452,20.506,345004,0
2015-08-19,20.344,20.344,19.766,19.866,439710,0
2015-08-20,19.594,19.594,18.613,18.647,742793,0
2015-08-21,18.223,18.576,17.818,18.287,893726,0
2015-08-24,17.358,18.215,16.682,17.213,834256,0
2015-08-25,17.809,18.027,17.294,17.314,1150121,0
2015-08-26,17.728,18.17,17.647,18.099,906923,0
2015-08-27,18.416,19.055,18.408,18.891,464833,0
2015-08-28,18.918,19.091,18.681,18.782,421399,0
2015-08-31,18.609,19.173,18.609,18.946,607200,0
2015-09-01,18.508,18.845,18.298,18.399,555869,0
2015-09-02,18.755,18.818,18.6,18.818,332337,0
2015-09-03,18.872,19.111,18.654,18.664,220790,0
2015-09-04,18.462,18.855,18.462,18.727,286052,0
2015-09-08,19.082,19.21,18.91,19.127,238229,0
2015-09-09,19.366,19.401,18.818,18.864,390908,0
2015-09-10,18.845,19.137,18.764,18.799,226318,0
2015-09-11,18.717,19.029,18.699,18.91,183280,0
2015-09-14,18.946,18.946,18.625,18.789,272341,0
2015-09-15,18.864,19.329,18.864,19.275,361623,0
2015-09-16,19.357,19.621,19.164,19.391,287586,0
2015-09-17,19.382,19.775,19.382,19.464,243426,0
2015-09-18,19.203,19.391,19.091,19.183,454085,0
2015-09-21,19.009,19.42,18.918,19.285,511997,0
2015-09-22,18.954,19.12,18.609,18.764,406155,0
2015-09-23,18.872,18.954,18.553,18.746,241679,0
2015-09-24,18.635,19.203,18.462,19.12,425054,0
2015-09-25,19.382,19.429,18.553,18.618,335848,0
2015-09-28,18.508,18.544,18.07,18.298,457505,0
2015-09-29,18.281,18.544,18.017,18.161,357455,0
2015-09-30,18.37,18.864,18.317,18.789,579342,0
2015-10-01,18.818,18.937,18.399,18.691,407359,0
2015-10-02,18.49,19.309,18.317,19.309,376868,0
2015-10-05,19.493,20.13,19.439,20.086,269139,0
2015-10-06,20.086,20.221,19.811,19.923,397817,0
2015-10-07,20.103,20.597,20.067,20.442,270038,0
2015-10-08,20.386,20.942,20.341,20.905,308099,0
2015-10-09,20.969,21.216,20.542,20.805,282980,0
2015-10-12,20.805,21.097,20.761,21.061,137224,0
2015-10-13,20.952,21.224,20.796,20.878,265869,0
2015-10-14,20.905,21.189,20.13,20.277,572431,0
2015-10-15,20.295,20.377,19.93,20.277,453318,0
2015-10-16,20.322,20.377,19.766,19.821,249966,0
2015-10-19,19.73,19.811,19.338,19.638,320519,0
2015-10-20,19.621,19.893,19.52,19.566,216653,0
2015-10-21,19.73,19.811,19.21,19.227,263566,0
2015-10-22,19.401,19.766,19.255,19.766,332556,0
2015-10-23,19.93,20.36,19.802,20.25,235707,0
2015-10-26,20.221,20.495,20.204,20.46,209713,0
2015-10-27,20.286,20.451,20.121,20.259,421838,0
2015-10-28,20.341,21.079,20.24,21.07,395843,0
2015-10-29,20.896,21.416,20.731,21.243,364475,0
2015-10-30,21.179,21.289,20.557,20.659,446406,0
2015-11-02,20.659,20.925,20.533,20.723,434415,0
2015-11-03,21.133,21.151,18.746,18.772,1360170,0
2015-11-04,18.673,18.864,17.569,18.06,1699489,0
2015-11-05,18.19,18.872,18.099,18.772,634620,0
2015-11-06,18.789,19.029,18.681,18.991,511339,0
2015-11-09,18.963,18.963,18.262,18.344,508030,0
2015-11-10,18.363,18.508,17.935,18.089,1130931,0
2015-11-11,18.043,18.243,17.862,18.099,760098,0
2015-11-12,17.96,18.107,17.441,17.441,882833,0
2015-11-13,17.66,18.544,17.523,18.215,1030245,0
2015-11-16,18.18,18.736,18.161,18.717,576051,0
2015-11-17,18.789,18.946,18.59,18.654,570458,0
2015-11-18,18.664,18.799,18.625,18.746,493571,0
2015-11-19,18.799,19.091,18.644,18.764,311718,0
2015-11-20,18.91,19.193,18.707,18.881,252598,0
2015-11-23,18.881,18.973,18.681,18.699,347363,0
2015-11-24,18.618,18.872,18.562,18.717,472512,0
2015-11-25,18.736,18.956,18.707,18.873,288019,0
2015-11-27,18.856,19.049,18.819,18.956,228941,0
2015-11-30,19.013,19.373,18.94,19.336,554683,0
2015-12-01,19.428,19.464,18.893,19.224,465472,0
2015-12-02,19.253,19.511,18.873,18.93,548490,0
2015-12-03,19.096,19.317,18.902,18.949,308005,0
2015-12-04,18.866,19.151,18.691,19.04,355444,0
2015-12-07,19.013,19.023,18.624,18.873,709910,0
2015-12-08,18.634,18.634,18.293,18.404,690306,0
2015-12-09,18.422,18.663,18.329,18.515,645414,0
2015-12-10,18.551,18.755,18.386,18.422,536580,0
2015-12-11,18.127,18.8,18.036,18.072,1228172,0
2015-12-14,18.052,18.247,17.842,17.906,788092,0
2015-12-15,18.062,18.598,18.062,18.487,738637,0
2015-12-16,18.634,19.068,18.515,18.92,641729,0
2015-12-17,19.059,19.068,18.773,18.773,520428,0
2015-12-18,18.644,18.949,18.496,18.542,994897,0
2015-12-21,18.634,19.179,18.634,19.17,370728,0
2015-12-22,19.224,19.447,19.123,19.4,285174,0
2015-12-23,19.557,19.927,19.557,19.779,274252,0
2015-12-24,19.759,19.918,19.705,19.815,179061,0
2015-12-28,19.759,19.801,19.336,19.557,293964,0
2015-12-29,19.696,19.793,19.511,19.759,410418,0
2015-12-30,19.733,19.806,19.355,19.373,315150,0
2015-12-31,19.234,19.459,19.215,19.272,411887,0
2016-01-04,18.949,18.976,18.534,18.81,709304,0
2016-01-05,18.93,19.199,18.866,19.17,286045,0
2016-01-06,18.883,19.244,18.81,18.829,394746,0
2016-01-07,18.496,18.608,18.233,18.312,687886,0
2016-01-08,18.412,18.598,18.043,18.155,788747,0
2016-01-11,18.219,18.81,18.159,18.727,591765,0
2016-01-12,18.856,19.023,18.321,18.404,835027,0
2016-01-13,18.477,18.707,17.619,17.749,781733,0
2016-01-14,17.813,18.174,17.536,17.998,938765,0
2016-01-15,17.545,17.749,16.799,17.058,904234,0
2016-01-19,17.178,17.555,16.412,16.466,939177,0
2016-01-20,16.171,16.844,15.72,16.661,1099167,0
2016-01-21,16.715,17.37,16.651,16.854,725734,0
2016-01-22,17.187,17.435,16.872,17.204,627642,0
2016-01-25,17.187,17.2,16.532,16.588,625367,0
2016-01-26,16.661,17.103,16.661,17.048,718122,0
2016-01-27,16.975,17.002,15.766,15.932,1042321,0
2016-01-28,16.08,16.199,15.558,15.683,528171,0
2016-01-29,15.776,15.839,15.619,15.839,1190836,0
2016-02-01,15.711,15.904,15.507,15.802,664762,0
2016-02-02,15.554,15.663,14.63,14.668,659926,0
2016-02-03,14.806,14.871,14.151,14.806,814345,0
2016-02-04,14.77,15.287,14.77,15.083,571380,0
2016-02-05,15.054,15.211,14.604,14.613,519085,0
2016-02-08,14.492,14.557,13.966,14.216,732018,0
2016-02-09,13.956,14.544,13.887,14.346,689395,0
2016-02-10,14.455,14.732,14.263,14.289,1064659,0
2016-02-11,14.595,15.22,14.447,14.64,1090060,0
2016-02-12,14.796,16.052,14.788,16.024,938060,0
2016-02-16,16.291,16.357,15.313,16.089,743919,0
2016-02-17,16.374,17.038,16.374,16.937,994970,0
2016-02-18,16.955,17.545,16.9,17.472,888688,0
2016-02-19,17.353,17.528,16.882,16.928,1200462,0
2016-02-22,17.196,18.052,17.159,17.944,681193,0
2016-02-23,17.915,18.395,17.754,18.036,876544,0
2016-02-24,17.794,17.944,17.353,17.842,827614,0
2016-02-25,17.962,18.243,17.852,18.243,659359,0
2016-02-26,18.373,18.897,18.373,18.496,444452,0
2016-02-29,18.486,18.945,18.356,18.738,605014,0
2016-03-01,18.841,19.045,18.449,18.971,444653,0
2016-03-02,19.037,19.449,18.916,19.449,693664,0
2016-03-03,19.476,19.925,19.336,19.896,581083,0
2016-03-04,19.943,20.336,19.802,20.102,534489,0
2016-03-07,20,20.306,19.841,20.28,400101,0
2016-03-08,20,20.178,19.56,19.97,524696,0
2016-03-09,20.045,20.297,19.916,20.064,329887,0
2016-03-10,20.138,20.203,19.139,19.504,498588,0
2016-03-11,19.626,20.195,19.592,20.148,303031,0
2016-03-14,20.037,20.187,19.728,20.148,459695,0
2016-03-15,19.933,19.933,19.108,19.187,456947,0
2016-03-16,19.149,19.668,19,19.644,464367,0
2016-03-17,19.588,20.293,19.55,20.195,326694,0
2016-03-18,20.316,20.811,20.108,20.785,1098194,0
2016-03-21,20.701,20.877,20.43,20.541,312030,0
2016-03-22,20.336,20.474,20.158,20.346,211310,0
2016-03-23,20.213,20.346,20.01,20.168,228126,0
2016-03-24,19.97,20.041,19.681,20.01,239555,0
2016-03-28,20.037,20.189,19.755,20.017,201935,0
2016-03-29,19.99,20.652,19.802,20.625,293320,0
2016-03-30,20.766,21.008,20.541,20.672,232366,0
2016-03-31,20.672,20.914,20.634,20.775,278301,0
2016-04-01,20.541,20.549,20.027,20.457,306752,0
2016-04-04,20.42,20.489,19.953,20.027,383659,0
2016-04-05,19.943,19.965,19.569,19.832,327166,0
2016-04-06,19.832,19.98,19.588,19.841,311071,0
2016-04-07,19.654,19.849,18.953,19.149,490815,0
2016-04-08,19.382,19.757,19.298,19.634,318900,0
2016-04-11,19.765,20.372,19.765,19.925,276834,0
2016-04-12,19.877,20.372,19.849,20.222,394395,0
2016-04-13,20.326,21.241,20.326,21.241,427266,0
2016-04-14,20.895,20.97,20.01,20.672,461038,0
2016-04-15,20.326,20.642,20.01,20.474,406445,0
2016-04-18,20.474,20.953,20.364,20.726,210854,0
2016-04-19,20.886,21.018,20.642,20.859,207704,0
2016-04-20,20.859,20.924,20.662,20.756,174835,0
2016-04-21,20.756,20.877,20.457,20.504,194841,0
2016-04-22,20.588,20.905,20.588,20.785,267027,0
2016-04-25,20.701,20.859,20.306,20.541,249668,0
2016-04-26,20.652,21.102,20.643,20.943,277691,0
2016-04-27,20.979,21.241,20.785,21.195,300272,0
2016-04-28,21.037,21.152,20.652,20.726,213415,0
2016-04-29,20.642,20.83,20.182,20.271,361707,0
2016-05-02,20.306,20.634,20.204,20.484,192818,0
2016-05-03,20.232,20.519,19.859,20.111,331208,0
2016-05-04,19.307,20.148,18.56,19.681,776666,0
2016-05-05,19.317,19.802,18.953,19.391,523435,0
2016-05-06,19.458,20.607,19.382,20.578,528398,0
2016-05-09,20.523,20.691,19.925,20.129,435687,0
2016-05-10,20.242,20.532,20.084,20.28,343927,0
2016-05-11,20.288,20.662,20.178,20.288,335797,0
2016-05-12,20.43,20.484,19.213,19.327,520182,0
2016-05-13,19.252,19.411,18.822,18.925,302763,0
2016-05-16,19.037,19.513,18.897,19.158,399884,0
2016-05-17,19.113,19.626,19.029,19.205,260852,0
2016-05-18,19.074,19.626,19.019,19.197,245359,0
2016-05-19,19.084,19.391,18.785,19.065,285766,0
2016-05-20,19.197,19.822,19.197,19.485,304941,0
2016-05-23,19.429,19.849,19.233,19.243,227914,0
2016-05-24,19.374,20.195,19.345,20.084,368796,0
2016-05-25,20.138,20.457,20.089,20.222,340979,0
2016-05-26,20.262,20.602,19.722,20.016,354193,0
2016-05-27,19.987,20.172,19.892,19.967,204997,0
2016-05-31,20.102,20.187,19.807,19.967,289630,0
2016-06-01,19.827,19.907,19.447,19.712,283164,0
2016-06-02,19.6,19.775,19.391,19.675,374810,0
2016-06-03,19.637,19.695,19.136,19.562,259541,0
2016-06-06,19.562,20.222,19.542,20.204,229538,0
2016-06-07,20.213,20.517,20.167,20.374,178031,0
2016-06-08,20.432,20.742,20.412,20.638,185226,0
2016-06-09,20.545,20.657,20.281,20.327,189489,0
2016-06-10,20.025,20.587,19.411,19.496,329866,0
2016-06-13,19.382,19.542,19.015,19.185,424363,0
2016-06-14,19.08,19.241,18.825,19.175,563577,0
2016-06-15,19.231,19.827,19.09,19.355,396856,0
2016-06-16,19.205,19.467,18.949,19.401,491920,0
2016-06-17,19.458,19.802,19.231,19.25,590717,0
2016-06-20,19.627,20.137,19.571,20.007,380117,0
2016-06-21,20.025,20.025,19.6,19.817,211471,0
2016-06-22,19.836,20.167,19.785,19.827,226325,0
2016-06-23,20.289,20.562,20.147,20.412,390908,0
2016-06-24,19.391,19.657,18.675,18.949,1979070,0
2016-06-27,18.609,18.609,17.844,17.909,656305,0
2016-06-28,18.296,18.334,17.778,17.794,805662,0
2016-06-29,17.938,18.448,17.854,18.381,1117426,0
2016-06-30,18.381,18.475,18.144,18.475,580925,0
2016-07-01,18.504,18.721,18.324,18.551,520829,0
2016-07-05,18.456,18.456,17.684,17.899,453191,0
2016-07-06,17.786,18.315,17.534,18.154,386383,0
2016-07-07,18.164,18.4,18.05,18.344,433406,0
2016-07-08,18.636,19.185,18.601,19.136,399009,0
2016-07-11,19.316,19.997,19.316,19.722,538854,0
2016-07-12,19.959,20.402,19.912,20.289,343255,0
2016-07-13,20.374,20.517,20.213,20.422,231616,0
2016-07-14,20.697,20.862,20.517,20.677,196926,0
2016-07-15,20.79,20.952,20.562,20.752,208063,0
2016-07-18,20.762,21.027,20.657,21.007,269489,0
2016-07-19,20.952,21.017,20.667,20.875,221055,0
2016-07-20,20.932,21.328,20.808,21.045,208143,0
2016-07-21,20.997,21.243,20.677,20.808,347235,0
2016-07-22,20.808,20.857,20.572,20.602,197125,0
2016-07-25,20.602,20.827,20.522,20.602,247892,0
2016-07-26,20.657,20.952,20.402,20.782,145352,0
2016-07-27,20.942,21.027,20.621,20.875,190857,0
2016-07-28,20.817,20.969,20.642,20.912,176528,0
2016-07-29,20.912,21.054,20.747,20.988,203184,0
2016-08-01,20.988,21.191,20.772,20.837,194007,0
2016-08-02,20.903,20.96,20.366,20.442,299061,0
2016-08-03,20.374,21.007,20.374,20.978,315338,0
2016-08-04,20.327,21.678,20.327,20.432,392544,0
2016-08-05,20.177,20.402,19.637,20.102,390322,0
2016-08-08,20.082,20.317,19.902,20.082,327923,0
2016-08-09,20.072,20.289,19.78,19.807,343023,0
2016-08-10,19.836,19.977,19.742,19.845,255514,0
2016-08-11,19.94,20.035,19.382,19.382,325743,0
2016-08-12,19.297,19.42,19.041,19.136,394046,0
2016-08-15,19.156,19.401,19.1,19.25,371736,0
2016-08-16,19.205,19.335,19.034,19.165,225377,0
2016-08-17,19.146,19.666,19.11,19.647,232734,0
2016-08-18,19.712,19.874,19.647,19.836,214007,0
2016-08-19,19.797,20.638,19.797,20.536,572788,0
2016-08-22,20.497,20.536,20.213,20.422,258893,0
2016-08-23,20.621,20.772,20.487,20.572,310422,0
2016-08-24,20.602,20.716,20.278,20.39,333260,0
2016-08-25,20.304,20.363,19.924,20.132,224424,0
2016-08-26,20.228,20.467,19.943,20.096,279483,0
2016-08-29,20.21,20.43,20.086,20.372,289126,0
2016-08-30,20.372,20.621,20.372,20.572,146908,0
2016-08-31,20.553,20.707,20.304,20.678,305552,0
2016-09-01,20.716,20.936,20.467,20.707,409626,0
2016-09-02,20.87,20.969,20.562,20.725,245646,0
2016-09-06,20.793,20.793,20.268,20.39,314460,0
2016-09-07,20.295,20.946,20.258,20.946,421648,0
2016-09-08,20.793,21.012,20.764,20.916,321742,0
2016-09-09,20.688,20.688,19.894,19.904,405088,0
2016-09-12,19.751,20.21,19.619,20.201,241055,0
2016-09-13,19.98,20.162,19.533,19.751,513183,0
2016-09-14,19.798,19.857,19.427,19.579,404973,0
2016-09-15,19.579,19.832,19.493,19.569,276328,0
2016-09-16,19.437,19.447,18.338,18.453,995724,0
2016-09-19,18.615,18.778,18.232,18.358,490081,0
2016-09-20,18.491,18.52,18.166,18.281,514264,0
2016-09-21,18.405,18.615,18.281,18.606,300084,0
2016-09-22,18.795,19.121,18.795,18.941,197622,0
2016-09-23,18.881,19.027,18.773,18.855,205264,0
2016-09-26,18.663,19.027,18.471,18.957,648591,0
2016-09-27,18.901,19.245,18.615,18.749,562000,0
2016-09-28,18.795,19.341,18.749,19.331,443808,0
2016-09-29,19.331,19.388,18.51,18.701,670189,0
2016-09-30,18.931,19.159,18.749,18.967,525699,0
2016-10-03,18.95,18.977,18.729,18.95,225555,0
2016-10-04,19.043,19.361,18.835,18.977,371531,0
2016-10-05,19.129,19.361,18.997,19.235,298962,0
2016-10-06,19.225,19.442,18.977,19.427,330556,0
2016-10-07,19.397,19.585,19.215,19.523,366595,0
2016-10-10,19.619,20.029,19.574,19.876,272210,0
2016-10-11,19.742,19.859,19.103,19.321,502771,0
2016-10-12,19.361,19.491,19.179,19.245,199395,0
2016-10-13,19.083,19.083,18.567,18.768,503766,0
2016-10-14,18.967,19.215,18.567,18.606,223419,0
2016-10-17,18.596,18.768,18.434,18.606,260437,0
2016-10-18,18.891,18.891,18.481,18.835,307002,0
2016-10-19,18.881,19.579,18.855,19.417,297366,0
2016-10-20,19.378,19.538,19.245,19.341,195811,0
2016-10-21,19.073,19.542,19.073,19.493,352200,0
2016-10-24,19.619,20.172,19.574,19.636,306905,0
2016-10-25,19.609,19.626,19.255,19.474,164452,0
2016-10-26,19.361,19.828,19.351,19.742,220704,0
2016-10-27,19.857,20.029,19.646,19.695,211405,0
2016-10-28,19.695,19.884,19.579,19.712,113170,0
2016-10-31,19.798,19.914,19.523,19.626,372339,0
2016-11-01,19.121,19.447,17.44,18.023,1472097,0
2016-11-02,18.587,19.121,18.367,18.855,560297,0
2016-11-03,18.977,19.189,18.886,19.121,287246,0
2016-11-04,19.093,19.742,19.093,19.456,303792,0
2016-11-07,19.97,20.01,19.579,19.705,294243,0
2016-11-08,19.626,19.837,19.371,19.712,171547,0
2016-11-09,19.685,20.526,19.685,20.334,389675,0
2016-11-10,20.506,20.612,20.056,20.381,417939,0
2016-11-11,20.4,21.403,20.39,21.327,495797,0
2016-11-14,21.489,21.814,21.456,21.605,308771,0
2016-11-15,21.623,21.89,21.394,21.814,251296,0
2016-11-16,21.814,21.958,21.605,21.767,248662,0
2016-11-17,21.767,21.949,21.652,21.728,215122,0
2016-11-18,21.747,21.747,21.213,21.308,378602,0
2016-11-21,21.519,21.724,21.394,21.605,195002,0
2016-11-22,21.728,21.787,21.433,21.709,248237,0
2016-11-23,21.691,21.709,21.394,21.661,254538,0
2016-11-25,21.738,21.806,21.507,21.661,102137,0
2016-11-28,21.594,21.681,21.062,21.275,294730,0
2016-11-29,21.178,21.382,20.889,20.947,203274,0
2016-11-30,21.198,21.323,20.743,20.753,309495,0
2016-12-01,20.889,21.217,20.743,20.898,180274,0
2016-12-02,20.811,21.072,20.559,20.676,181323,0
2016-12-05,20.985,21.265,20.957,21.024,368183,0
2016-12-06,21.024,21.072,20.542,21.044,226871,0
2016-12-07,20.966,21.246,20.966,21.198,173392,0
2016-12-08,21.208,21.719,21.072,21.604,391090,0
2016-12-09,21.633,21.681,21.126,21.323,203102,0
2016-12-12,21.304,21.304,20.638,20.927,262989,0
2016-12-13,20.927,21.169,20.715,20.917,249633,0
2016-12-14,20.88,21.101,20.281,20.299,361115,0
2016-12-15,20.348,20.599,20.126,20.184,402774,0
2016-12-16,20.308,20.624,20.144,20.386,476420,0
2016-12-19,20.308,20.463,19.806,20.445,425033,0
2016-12-20,20.55,21.131,20.463,20.87,308997,0
2016-12-21,20.976,21.499,20.802,21.265,391376,0
2016-12-22,21.227,21.265,20.502,20.569,241141,0
2016-12-23,20.619,20.773,20.463,20.666,157600,0
2016-12-27,20.763,20.907,20.599,20.656,176832,0
2016-12-28,20.676,20.724,20.039,20.126,269480,0
2016-12-29,20.097,20.898,20.097,20.308,236956,0
2016-12-30,20.377,20.522,20.116,20.144,216333,0
2017-01-03,20.358,20.512,20.01,20.395,332818,0
2017-01-04,20.405,21.178,20.405,21.072,414268,0
2017-01-05,21.082,21.497,20.917,21.178,184954,0
2017-01-06,21.246,21.312,20.85,20.85,209887,0
2017-01-09,20.87,20.947,20.512,20.569,183371,0
2017-01-10,20.696,21.256,20.696,21.236,290004,0
2017-01-11,21.265,21.671,21.236,21.546,347840,0
2017-01-12,21.565,21.565,21.091,21.42,372870,0
2017-01-13,21.487,21.806,21.478,21.478,192528,0
2017-01-17,21.4,21.4,20.811,20.83,211494,0
2017-01-18,20.889,21.178,20.748,20.957,255360,0
2017-01-19,20.994,21.053,20.638,20.743,165194,0
2017-01-20,20.811,21.024,20.708,20.966,117372,0
2017-01-23,20.985,21.178,20.87,21.169,158731,0
2017-01-24,21.178,21.893,21.169,21.574,302988,0
2017-01-25,21.816,22.126,21.743,21.932,230364,0
2017-01-26,21.99,22.173,21.71,21.912,281337,0
2017-01-27,21.942,21.942,21.517,21.729,137093,0
2017-01-30,21.594,21.719,21.285,21.614,207304,0
2017-01-31,21.546,21.738,21.14,21.546,287059,0
2017-02-01,21.661,22.076,21.614,21.633,246102,0
2017-02-02,21.671,21.942,21.468,21.748,292380,0
2017-02-03,22.019,22.14,21.893,22.019,244768,0
2017-02-06,21.98,22.049,21.546,21.797,190592,0
2017-02-07,21.932,21.932,21.594,21.642,190652,0
2017-02-08,21.633,21.633,21.246,21.574,246409,0
2017-02-09,21.565,22.092,21.382,22.009,369339,0
2017-02-10,22.213,22.493,22.049,22.473,367444,0
2017-02-13,22.511,22.995,22.502,22.802,502261,0
2017-02-14,24.135,25.101,23.72,24.782,1588359,0
2017-02-15,24.386,24.551,23.836,24.502,1001977,0
2017-02-16,24.464,24.797,23.846,24.01,684092,0
2017-02-17,23.913,24.058,23.676,23.749,339804,0
2017-02-21,23.913,24.097,23.767,23.854,380067,0
2017-02-22,23.864,24.058,23.507,23.623,574210,0
2017-02-23,23.69,23.777,23.149,23.178,291781,0
2017-02-24,23.061,23.159,22.798,23.11,269676,0
2017-02-27,23.032,23.393,22.993,23.276,273825,0
2017-02-28,23.813,23.813,23.227,23.472,389280,0
2017-03-01,23.872,24.429,23.843,24.312,656345,0
2017-03-02,24.272,24.399,23.813,23.843,462928,0
2017-03-03,23.833,24.048,23.491,23.813,259557,0
2017-03-06,23.647,23.706,23.047,23.247,282037,0
2017-03-07,23.149,23.218,22.827,23.052,265734,0
2017-03-08,23.149,23.335,22.895,23.012,206163,0
2017-03-09,23.022,23.135,22.7,22.739,265634,0
2017-03-10,22.974,22.983,22.57,22.817,191923,0
2017-03-13,22.807,22.924,22.563,22.592,330377,0
2017-03-14,22.504,23.052,22.466,22.807,349933,0
2017-03-15,22.993,23.247,22.788,23.159,277846,0
2017-03-16,23.247,23.51,23.052,23.14,230944,0
2017-03-17,23.266,23.452,23.13,23.403,522904,0
2017-03-20,23.384,23.442,23.061,23.208,230159,0
2017-03-21,23.393,23.442,22.416,22.602,358840,0
2017-03-22,22.602,22.895,22.446,22.749,225886,0
2017-03-23,22.739,23.374,22.651,22.924,247389,0
2017-03-24,22.974,23.237,22.739,22.866,152922,0
2017-03-27,22.514,23.003,22.456,22.895,208005,0
2017-03-28,22.905,23.559,22.876,23.452,182101,0
2017-03-29,23.452,23.755,23.356,23.432,196668,0
2017-03-30,23.432,23.677,23.315,23.628,223986,0
2017-03-31,23.628,23.696,23.423,23.569,308896,0
2017-04-03,23.54,23.677,22.915,23.13,305766,0
2017-04-04,23.14,23.344,23.003,23.052,357256,0
2017-04-05,23.227,23.227,22.612,22.651,320874,0
2017-04-06,22.67,22.827,22.29,22.69,387957,0
2017-04-07,22.602,22.67,22.104,22.26,350063,0
2017-04-10,22.28,23.057,22.28,23.042,367595,0
2017-04-11,23.012,23.237,22.768,23.149,416346,0
2017-04-12,23.032,23.047,22.456,22.504,206889,0
2017-04-13,22.436,22.602,22.124,22.182,205331,0
2017-04-17,22.26,22.71,22.26,22.71,194388,0
2017-04-18,22.563,22.778,22.26,22.68,196369,0
2017-04-19,22.856,23.1,22.651,22.661,247980,0
2017-04-20,22.817,23.14,22.69,22.993,248660,0
2017-04-21,23.003,23.178,22.592,22.602,271705,0
2017-04-24,23.012,23.188,22.954,23.003,268360,0
2017-04-25,23.218,23.54,23.071,23.14,198853,0
2017-04-26,23.1,23.51,23.1,23.315,337909,0
2017-04-27,23.393,23.472,23.1,23.169,167921,0
2017-04-28,23.159,23.276,23.012,23.071,251848,0
2017-05-01,23.218,23.266,23.003,23.1,157955,0
2017-05-02,23.169,23.256,22.949,23.071,348192,0
2017-05-03,22.944,23.042,22.544,22.758,498004,0
2017-05-04,22.768,23.54,22.475,23.276,507157,0
2017-05-05,23.296,23.296,21.85,22.084,483364,0
2017-05-08,22.074,22.27,21.83,21.899,261861,0
2017-05-09,21.88,21.935,21.317,21.43,383391,0
2017-05-10,21.391,21.674,21.17,21.244,290334,0
2017-05-11,21.088,21.42,20.639,21.342,312073,0
2017-05-12,21.225,21.391,20.907,21.098,263947,0
2017-05-15,21.206,21.664,21.118,21.538,268241,0
2017-05-16,21.557,21.704,21.322,21.684,232087,0
2017-05-17,21.362,21.596,21.04,21.078,367739,0
2017-05-18,21.068,21.234,20.962,21.049,299339,0
2017-05-19,21.068,21.88,21.068,21.616,479428,0
2017-05-22,21.792,22.217,21.772,22.006,298542,0
2017-05-23,22.182,22.426,21.889,22.182,267388,0
2017-05-24,22.27,22.397,21.84,22.036,289360,0
2017-05-25,22.134,22.143,21.83,21.948,329591,0
2017-05-26,21.918,22.274,21.899,22.116,344576,0
2017-05-30,22.056,22.056,21.473,21.473,259407,0
2017-05-31,21.483,21.582,21.049,21.572,288297,0
2017-06-01,21.701,22.224,21.671,22.165,331132,0
2017-06-02,22.205,22.412,21.943,21.968,316505,0
2017-06-05,21.968,22.126,21.78,21.809,157961,0
2017-06-06,21.641,21.79,21.389,21.74,222254,0
2017-06-07,21.809,21.869,21.538,21.76,270140,0
2017-06-08,21.701,22.056,21.592,21.819,284588,0
2017-06-09,21.879,22.728,21.73,22.432,504713,0
2017-06-12,22.304,22.63,21.809,21.829,369887,0
2017-06-13,21.809,22.074,21.582,21.73,447774,0
2017-06-14,21.632,22.096,21.394,21.918,361314,0
2017-06-15,21.76,22.175,21.434,21.543,474940,0
2017-06-16,21.404,21.74,21.404,21.681,697645,0
2017-06-19,21.839,21.859,21.473,21.592,285569,0
2017-06-20,21.552,21.552,21.137,21.305,315304,0
2017-06-21,21.355,21.355,20.801,20.831,256896,0
2017-06-22,20.841,21.029,20.616,20.881,214985,0
2017-06-23,20.9,21.098,20.801,20.92,265829,0
2017-06-26,20.999,21.454,20.989,21.384,296562,0
2017-06-27,21.365,21.424,21.157,21.157,230298,0
2017-06-28,21.375,21.809,21.375,21.72,345851,0
2017-06-29,21.918,21.918,21.414,21.602,193860,0
2017-06-30,21.73,21.735,21.365,21.493,216067,0
2017-07-03,21.592,21.839,21.473,21.711,153231,0
2017-07-05,21.691,21.691,21.207,21.562,258915,0
2017-07-06,21.503,21.661,21.216,21.246,261319,0
2017-07-07,21.286,21.375,21.049,21.355,193060,0
2017-07-10,21.325,21.701,21.286,21.394,204004,0
2017-07-11,21.335,21.473,21.083,21.384,258857,0
2017-07-12,21.533,21.809,21.473,21.513,176077,0
2017-07-13,21.493,21.651,21.286,21.424,130704,0
2017-07-14,21.384,21.582,21.384,21.414,250740,0
2017-07-17,21.394,21.552,21.098,21.444,290702,0
2017-07-18,21.296,21.434,21.039,21.394,259109,0
2017-07-19,21.404,21.74,21.365,21.513,227583,0
2017-07-20,21.513,23.717,21.216,23.687,2360953,0
2017-07-21,23.766,23.766,22.956,23.361,803642,0
2017-07-24,23.41,23.531,23.173,23.242,244176,0
2017-07-25,23.47,23.593,23.213,23.331,247325,0
2017-07-26,23.4,23.4,22.936,23.104,211788,0
2017-07-27,23.262,23.262,22.758,22.896,272993,0
2017-07-28,22.837,23.059,22.728,22.966,130934,0
2017-07-31,22.975,23.4,22.961,23.262,212469,0
2017-08-01,23.371,23.371,23.025,23.242,246376,0
2017-08-02,23.223,23.227,22.827,23.025,185722,0
2017-08-03,23.005,23.282,22.847,22.906,220886,0
2017-08-04,23.025,23.43,22.966,23.43,192622,0
2017-08-07,23.44,23.667,23.321,23.559,303649,0
2017-08-08,24.389,24.458,23.035,23.746,650590,0
2017-08-09,23.479,23.479,22.343,22.887,529587,0
2017-08-10,22.748,22.966,22.116,22.185,392738,0
2017-08-11,21.77,22.284,21.582,21.977,278541,0
2017-08-14,22.126,22.491,22.107,22.323,154183,0
2017-08-15,22.323,22.432,21.997,22.066,233306,0
2017-08-16,22.066,22.313,21.898,21.987,235097,0
2017-08-17,21.997,22.185,21.582,21.612,195939,0
2017-08-18,21.464,21.74,21.414,21.612,201822,0
2017-08-21,21.602,21.691,21.365,21.454,157244,0
2017-08-22,21.582,21.908,21.493,21.77,152737,0
2017-08-23,21.632,21.859,21.513,21.592,212058,0
2017-08-24,21.74,21.839,21.543,21.74,108240,0
2017-08-25,21.869,22.027,21.691,21.77,145525,0
2017-08-28,21.859,22.037,21.641,21.76,192640,0
2017-08-29,21.67,21.96,21.4,21.91,262165,0
2017-08-30,21.88,22.15,21.85,22.12,143345,0
2017-08-31,22.21,22.46,22.11,22.42,279214,0
2017-09-01,22.42,22.59,22.21,22.44,162072,0
2017-09-05,22.38,22.39,21.47,21.86,377082,0
2017-09-06,21.94,22.14,21.46,21.49,466115,0
2017-09-07,21.52,21.52,20.961,21.01,431124,0
2017-09-08,20.93,21.39,20.84,21.35,259203,0
2017-09-11,21.5,21.555,21.16,21.28,361284,0
2017-09-12,21.41,21.69,21.34,21.66,195824,0
2017-09-13,21.68,21.94,21.67,21.72,211865,0
2017-09-14,21.72,21.83,21.47,21.54,166507,0
2017-09-15,21.52,21.645,21.3,21.56,366186,0
2017-09-18,21.55,21.63,21.41,21.48,304496,0
2017-09-19,21.49,21.93,21.45,21.85,357453,0
2017-09-20,21.9,22.13,21.76,22.05,168795,0
2017-09-21,22.06,22.17,21.87,21.97,151612,0
2017-09-22,21.99,22.1,21.958,22.03,145916,0
2017-09-25,21.97,22.13,21.76,21.8,150348,0
2017-09-26,21.84,22,21.75,21.85,142096,0
2017-09-27,22.02,22.045,21.46,21.84,283176,0
2017-09-28,21.82,22.2,21.77,22.16,189056,0
2017-09-29,22.11,22.46,22.11,22.29,205067,0
2017-10-02,22.39,22.65,22.25,22.63,275414,0
2017-10-03,22.77,23.06,22.62,23.03,260322,0
2017-10-04,22.95,23,22.71,22.86,236797,0
2017-10-05,22.88,23.12,22.78,22.82,227635,0
2017-10-06,22.8,22.84,22.53,22.69,183757,0
2017-10-09,22.69,22.98,22.47,22.93,386557,0
2017-10-10,23.02,23.149,22.95,23.14,231313,0
2017-10-11,23.15,24.19,23.11,23.99,639918,0
2017-10-12,23.96,24.08,23.685,23.95,304796,0
2017-10-13,24.05,24.18,23.88,24,152657,0
2017-10-16,24.14,24.26,23.86,24,161268,0
2017-10-17,24.02,24.19,23.5,23.53,400214,0
2017-10-18,23.56,23.735,23.29,23.39,401078,0
2017-10-19,23.3,23.37,22.92,23.11,180971,0
2017-10-20,23.35,23.59,23.24,23.56,230454,0
2017-10-23,23.54,23.57,23.075,23.16,217749,0
2017-10-24,23.257,23.68,23.24,23.33,177217,0
2017-10-25,23.25,23.25,22.77,22.84,127158,0
2017-10-26,22.89,23.21,22.8,22.81,135786,0
2017-10-27,22.82,23.1,22.62,22.91,167750,0
2017-10-30,22.8,23.12,22.68,23.08,213454,0
2017-10-31,23.12,23.41,23.05,23.26,235833,0
2017-11-01,23.46,23.46,22.85,23.2,209365,0
2017-11-02,23.77,24.99,23.77,24.61,464933,0
2017-11-03,24.62,24.74,24.01,24.01,247461,0
2017-11-06,24.06,24.17,23.7002,23.81,309096,0
2017-11-07,23.9,23.9,23.43,23.55,186372,0
2017-11-08,23.53,23.53,23.1199,23.4,150694,0
2017-11-09,23.18,23.6,23.18,23.31,244778,0
2017-11-10,23.31,23.6099,23.25,23.37,284515,0
