Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.12,37.042,36.12,37.042,285287,0
2005-02-28,36.848,37.166,36.349,36.927,319637,0
2005-03-01,36.891,37.238,36.714,36.953,290803,0
2005-03-02,36.819,36.848,36.483,36.511,246315,0
2005-03-03,36.562,36.714,36.403,36.608,196311,0
2005-03-04,36.829,37.281,36.732,37.229,217485,0
2005-03-07,37.229,37.781,37.115,37.289,172094,0
2005-03-08,37.289,37.327,36.812,36.819,219061,0
2005-03-09,36.758,36.758,35.861,35.861,264675,0
2005-03-10,35.959,36.314,35.719,36.021,276050,0
2005-03-11,36.021,36.047,35.435,35.48,167590,0
2005-03-14,35.444,36.287,35.444,36.287,154188,0
2005-03-15,36.359,36.616,35.825,35.853,230662,0
2005-03-16,35.861,35.933,35.47,35.518,165787,0
2005-03-17,35.55,35.871,35.249,35.373,388453,0
2005-03-18,35.595,35.595,35.018,35.135,293391,0
2005-03-21,35.143,35.185,34.787,35.08,198338,0
2005-03-22,35.035,35.383,34.308,34.308,217708,0
2005-03-23,34.131,34.716,33.853,34.272,242375,0
2005-03-24,34.281,34.893,34.281,34.451,222440,0
2005-03-28,34.626,34.893,34.433,34.538,205206,0
2005-03-29,33.918,34.059,33.527,33.804,309049,0
2005-03-30,33.587,34.085,33.587,34.085,297786,0
2005-03-31,34.085,34.218,33.581,33.587,254990,0
2005-04-01,33.767,34.184,33.404,33.47,322456,0
2005-04-04,33.261,33.463,33.12,33.429,418974,0
2005-04-05,33.47,33.546,33.216,33.385,317835,0
2005-04-06,33.562,33.837,33.47,33.642,202391,0
2005-04-07,33.774,33.804,33.47,33.642,248342,0
2005-04-08,33.651,33.794,33.34,33.34,212531,0
2005-04-11,33.348,33.48,33.129,33.286,270533,0
2005-04-12,33.207,33.784,33.129,33.738,265125,0
2005-04-13,33.605,33.962,33.605,33.784,165563,0
2005-04-14,33.784,33.845,33.293,33.34,150020,0
2005-04-15,33.385,33.623,33.12,33.161,195184,0
2005-04-18,33.34,33.527,33.045,33.404,199352,0
2005-04-19,33.581,33.821,33.413,33.814,136616,0
2005-04-20,33.814,33.814,33.225,33.47,248232,0
2005-04-21,33.47,33.721,33.153,33.5,199014,0
2005-04-22,33.5,33.509,33.037,33.47,206671,0
2005-04-25,33.562,33.952,33.385,33.952,153851,0
2005-04-26,34.006,34.095,33.83,34.006,176149,0
2005-04-27,34.006,34.405,33.794,34.272,373586,0
2005-04-28,34.095,34.103,33.554,33.83,239334,0
2005-04-29,33.837,33.918,33.429,33.918,239896,0
2005-05-02,33.757,33.804,32.978,33.253,393071,0
2005-05-03,33.385,33.445,33.092,33.385,213766,0
2005-05-04,33.366,33.962,33.303,33.962,302065,0
2005-05-05,33.998,34.317,33.918,34.245,240459,0
2005-05-06,34.255,34.255,33.642,33.703,168267,0
2005-05-09,33.703,34.477,33.703,34.477,223906,0
2005-05-10,34.433,34.583,34.068,34.583,196197,0
2005-05-11,34.583,34.601,34.264,34.601,221654,0
2005-05-12,34.495,34.583,34.006,34.095,136393,0
2005-05-13,34.14,34.264,33.729,33.881,183696,0
2005-05-16,33.757,34.405,33.757,34.405,148668,0
2005-05-17,34.317,34.609,34.15,34.521,167028,0
2005-05-18,34.609,35.053,34.547,35.053,191581,0
2005-05-19,34.965,35.143,34.752,34.893,370995,0
2005-05-20,35.026,35.285,34.672,35.259,203294,0
2005-05-23,35.293,35.293,34.885,35,167926,0
2005-05-24,34.848,34.848,34.343,34.502,175587,0
2005-05-25,34.281,34.379,33.721,33.774,190226,0
2005-05-26,33.774,34.396,33.68,33.738,219624,0
2005-05-27,33.774,34.387,33.703,34.387,199914,0
2005-05-31,34.317,34.626,34.317,34.451,185948,0
2005-06-01,34.423,34.938,34.085,34.085,296549,0
2005-06-02,34.451,34.893,34.451,34.609,227958,0
2005-06-03,34.565,35.061,34.565,34.76,200816,0
2005-06-06,34.76,35.444,34.76,35.401,253414,0
2005-06-07,35.489,36.11,35.435,35.871,415370,0
2005-06-08,35.959,36.668,35.959,36.296,399601,0
2005-06-09,36.27,36.332,36.076,36.244,303192,0
2005-06-10,36.244,36.386,36.171,36.27,237079,0
2005-06-13,36.244,36.535,36.216,36.501,185834,0
2005-06-14,36.491,37.123,36.447,37.115,215904,0
2005-06-15,37.105,37.147,36.732,36.999,286186,0
2005-06-16,36.874,37.007,36.723,36.972,244626,0
2005-06-17,36.972,37.46,36.882,37.289,371670,0
2005-06-20,37.246,37.619,37.077,37.432,225256,0
2005-06-21,37.47,37.54,36.891,36.909,144838,0
2005-06-22,37.086,37.281,36.802,36.802,137517,0
2005-06-23,36.819,37.123,36.643,36.653,170517,0
2005-06-24,36.634,36.785,36.191,36.403,266027,0
2005-06-27,36.403,36.491,36.136,36.181,268619,0
2005-06-28,35.693,35.702,35.269,35.518,530589,0
2005-06-29,35.527,35.621,35.401,35.55,214332,0
2005-06-30,35.527,35.71,35.061,35.426,278753,0
2005-07-01,35.383,35.693,35.336,35.65,251162,0
2005-07-05,35.65,36.323,35.577,36.314,301392,0
2005-07-06,36.136,36.254,35.904,35.913,172094,0
2005-07-07,35.559,35.861,35.461,35.719,221313,0
2005-07-08,35.631,36.254,35.577,36.181,335517,0
2005-07-11,36.136,36.794,35.951,36.785,329546,0
2005-07-12,36.403,36.874,36.11,36.572,202391,0
2005-07-13,36.668,36.668,36.084,36.162,156778,0
2005-07-14,36.386,36.386,35.346,35.527,168154,0
2005-07-15,35.203,36.012,35.126,36.003,197889,0
2005-07-18,35.871,35.878,35.451,35.55,176827,0
2005-07-19,35.737,36.296,35.684,36.225,127267,0
2005-07-20,35.987,36.677,35.913,36.668,122877,0
2005-07-21,36.572,36.662,35.904,35.913,159142,0
2005-07-22,35.781,35.959,35.518,35.878,246768,0
2005-07-25,35.878,35.994,35.586,35.781,146192,0
2005-07-26,35.737,35.861,35.426,35.559,255891,0
2005-07-27,35.603,35.658,35.336,35.47,479680,0
2005-07-28,35.461,36.686,35.417,36.616,365138,0
2005-07-29,36.626,36.864,36.447,36.653,256113,0
2005-08-01,36.695,36.819,36.511,36.741,205884,0
2005-08-02,36.643,37.123,36.535,37.115,186738,0
2005-08-03,37.115,37.115,36.6,36.794,489028,0
2005-08-04,36.668,36.668,35.728,35.825,254425,0
2005-08-05,35.518,35.518,34.192,34.451,310965,0
2005-08-08,34.396,34.396,33.261,33.348,531942,0
2005-08-09,33.385,34.166,33.303,33.48,363338,0
2005-08-10,33.703,34.049,33.161,33.376,302741,0
2005-08-11,33.34,33.571,33.161,33.385,268842,0
2005-08-12,33.385,33.696,33.092,33.49,369083,0
2005-08-15,33.49,34.006,33.385,33.721,174010,0
2005-08-16,33.721,34.006,33.614,33.748,303418,0
2005-08-17,33.748,33.89,33.518,33.597,293391,0
2005-08-18,33.738,33.784,33.225,33.356,252850,0
2005-08-19,33.356,33.429,33.12,33.27,182233,0
2005-08-22,33.385,33.562,33.261,33.429,135491,0
2005-08-23,33.518,33.642,33.243,33.404,166578,0
2005-08-24,33.445,33.83,33.429,33.597,241811,0
2005-08-25,33.597,33.774,33.413,33.49,125691,0
2005-08-26,33.429,33.47,32.978,33.027,200364,0
2005-08-29,32.859,33.279,32.585,33.17,265576,0
2005-08-30,33.074,33.279,32.995,33.161,233141,0
2005-08-31,33.253,33.711,33.12,33.651,398137,0
2005-09-01,33.623,34.335,33.518,34.095,339799,0
2005-09-02,34.14,34.423,34.032,34.166,274698,0
2005-09-06,34.255,35.161,34.236,35.09,342613,0
2005-09-07,35.071,35.143,34.752,34.957,270305,0
2005-09-08,34.777,35.071,34.777,34.957,163987,0
2005-09-09,34.957,35.151,34.903,35.053,168829,0
2005-09-12,35.143,35.336,34.877,35.249,153623,0
2005-09-13,35.071,35.231,34.857,34.938,227507,0
2005-09-14,35.026,35.026,34.626,34.688,298915,0
2005-09-15,34.911,35.053,34.716,35.045,410978,0
2005-09-16,35.518,36.003,35.276,36.003,673626,0
2005-09-19,35.781,36.003,35.518,35.595,307361,0
2005-09-20,35.518,35.79,35.026,35.061,235842,0
2005-09-21,34.973,35.08,34.379,34.387,203068,0
2005-09-22,34.255,35.018,33.837,34.938,215681,0
2005-09-23,34.983,35.319,34.601,34.848,203068,0
2005-09-26,34.938,35.185,34.857,35.071,121076,0
2005-09-27,34.938,35.01,34.521,34.938,188427,0
2005-09-28,34.893,35.276,34.511,34.626,383836,0
2005-09-29,34.626,35.213,34.227,35.061,427871,0
2005-09-30,35.249,35.871,35.09,35.559,335631,0
2005-10-03,35.518,36.012,35.222,35.8,240010,0
2005-10-04,35.871,36.029,35.311,35.319,261522,0
2005-10-05,35.383,35.383,34.575,34.645,355228,0
2005-10-06,34.511,35,34.272,34.867,307922,0
2005-10-07,34.857,35.518,34.352,35.518,557506,0
2005-10-10,36.359,36.359,34.601,34.698,289791,0
2005-10-11,34.787,35.053,34.255,34.272,257468,0
2005-10-12,34.308,34.308,33.161,33.554,411314,0
2005-10-13,33.546,34.184,33.145,34.095,292831,0
2005-10-14,34.405,34.957,33.935,34.903,331012,0
2005-10-17,35.853,35.913,35.035,35.311,481819,0
2005-10-18,35.336,35.498,34.848,34.877,236070,0
2005-10-19,34.76,35.577,34.575,35.568,395321,0
2005-10-20,35.426,35.559,34.698,34.814,306458,0
2005-10-21,34.848,35.417,34.848,35.336,331240,0
2005-10-24,35.47,36.262,35.47,36.254,221201,0
2005-10-25,36.136,36.262,35.518,35.737,320538,0
2005-10-26,35.603,35.904,35.383,35.498,221654,0
2005-10-27,35.417,35.568,34.929,34.938,183471,0
2005-10-28,35.116,36.021,35.116,35.675,219852,0
2005-10-31,35.658,36.314,35.65,36.076,194846,0
2005-11-01,35.853,36.154,34.877,35.667,391381,0
2005-11-02,35.518,36.341,34.938,36.323,274813,0
2005-11-03,36.403,36.714,35.871,36.047,239108,0
2005-11-04,36.181,36.181,35.532,36.012,256453,0
2005-11-07,36.136,36.287,35.518,35.959,235278,0
2005-11-08,35.65,35.987,35.373,35.913,299253,0
2005-11-09,35.959,36.677,35.861,36.386,211177,0
2005-11-10,36.162,36.349,35.55,36.27,574738,0
2005-11-11,36.171,36.332,35.969,36.262,249468,0
2005-11-14,36.191,36.581,35.871,36.314,367393,0
2005-11-15,36.296,36.581,35.933,35.942,246539,0
2005-11-16,35.853,35.987,35.47,35.65,194505,0
2005-11-17,35.693,36.413,35.603,36.359,126593,0
2005-11-18,36.626,36.626,35.959,36.511,131097,0
2005-11-21,36.314,36.785,36.094,36.714,124790,0
2005-11-22,36.626,37.246,36.438,37.131,148444,0
2005-11-23,37.069,37.069,36.668,37.016,199689,0
2005-11-25,36.972,36.972,36.668,36.785,32324,0
2005-11-28,36.653,36.732,35.987,36.039,275375,0
2005-11-29,36.039,36.511,35.959,36.349,187637,0
2005-11-30,36.27,36.819,35.923,36.094,210051,0
2005-12-01,36.27,36.545,36.039,36.403,329096,0
2005-12-02,36.225,36.413,35.871,36.386,125918,0
2005-12-05,36.181,36.244,35.426,35.47,231222,0
2005-12-06,34.626,35.061,34.626,34.921,511895,0
2005-12-07,34.983,35.01,34.609,34.885,373138,0
2005-12-08,34.911,35.737,34.911,35.161,751000,0
2005-12-09,35.161,35.48,35.099,35.435,193946,0
2005-12-12,35.47,35.559,35.061,35.41,154976,0
2005-12-13,35.41,35.612,35.08,35.518,154636,0
2005-12-14,35.559,36.12,35.435,35.772,129296,0
2005-12-15,35.772,36.039,35.026,35.161,233250,0
2005-12-16,35.249,35.693,35.249,35.65,401631,0
2005-12-19,34.796,35.612,34.796,35.045,178739,0
2005-12-20,34.903,35.185,34.688,34.893,172995,0
2005-12-21,35.071,35.559,35.026,35.498,169392,0
2005-12-22,35.518,35.728,35.071,35.728,310289,0
2005-12-23,35.825,35.994,35.675,35.763,106324,0
2005-12-27,35.81,35.878,35.336,35.461,246091,0
2005-12-28,35.061,35.336,34.495,34.688,250484,0
2005-12-29,34.735,34.787,34.308,34.433,181781,0
2005-12-30,34.433,34.433,34.184,34.184,228971,0
2006-01-03,34.317,35.071,34.049,35,277404,0
2006-01-04,34.716,35.08,34.609,34.877,224579,0
2006-01-05,34.877,35.444,34.805,35.126,202503,0
2006-01-06,35.336,35.586,34.857,35.518,245416,0
2006-01-09,35.518,35.559,35.143,35.518,211624,0
2006-01-10,35.293,35.518,35.222,35.47,209265,0
2006-01-11,35.336,35.336,34.814,35.053,316259,0
2006-01-12,34.848,34.938,34.264,34.511,336529,0
2006-01-13,34.467,34.991,34.467,34.617,238434,0
2006-01-17,34.396,34.441,34.032,34.361,272223,0
2006-01-18,34.227,34.645,34.218,34.511,242262,0
2006-01-19,34.626,34.824,34.414,34.538,540050,0
2006-01-20,34.716,34.716,34.14,34.272,351174,0
2006-01-23,34.451,34.601,34.272,34.379,195631,0
2006-01-24,34.495,35.185,34.495,35.071,364686,0
2006-01-25,35.177,35.249,34.726,34.848,146417,0
2006-01-26,34.938,35.203,34.777,35.193,263550,0
2006-01-27,35.336,35.508,35.203,35.383,233366,0
2006-01-30,35.336,35.336,34.857,34.929,224692,0
2006-01-31,34.796,35.053,34.538,34.688,324032,0
2006-02-01,34.626,34.947,34.511,34.583,166914,0
2006-02-02,34.361,34.451,33.918,34.3,307249,0
2006-02-03,34.14,34.218,33.738,33.738,237079,0
2006-02-06,33.738,34.023,33.562,34.023,180880,0
2006-02-07,33.89,34.103,33.738,33.784,213879,0
2006-02-08,33.784,33.814,33.34,33.5,221538,0
2006-02-09,33.605,34.049,33.518,33.784,173221,0
2006-02-10,33.738,34.023,33.47,33.738,182006,0
2006-02-13,33.696,33.989,33.581,33.927,187186,0
2006-02-14,34.032,34.343,33.527,34.209,162748,0
2006-02-15,34.095,34.688,34.059,34.495,180993,0
2006-02-16,34.601,34.796,34.396,34.575,188763,0
2006-02-17,34.716,34.716,34.068,34.538,509754,0
2006-02-21,34.184,34.787,34.184,34.583,283484,0
2006-02-22,35.071,35.461,34.947,35.356,439587,0
2006-02-23,35.319,35.498,34.911,35.319,297111,0
2006-02-24,35.319,35.41,35.035,35.09,245866,0
2006-02-27,35.09,35.259,34.777,35.053,275938,0
2006-02-28,34.893,35.053,34.095,34.255,339574,0
2006-03-01,34.387,34.467,33.845,34.157,417624,0
2006-03-02,34.121,34.521,33.944,34.441,329887,0
2006-03-03,34.29,34.343,33.935,34.041,366495,0
2006-03-06,33.197,35.107,33.197,34.965,416382,0
2006-03-07,34.973,35.026,34.672,34.76,329773,0
2006-03-08,34.716,34.938,34.361,34.885,269856,0
2006-03-09,34.885,35.41,34.787,35.249,249586,0
2006-03-10,35.259,35.959,35.061,35.898,301054,0
2006-03-13,35.861,36.12,35.595,35.79,443979,0
2006-03-14,35.737,36.262,35.55,36.225,248570,0
2006-03-15,36.235,36.982,36.191,36.802,287199,0
2006-03-16,36.758,37.255,36.758,37.211,283599,0
2006-03-17,37.211,37.593,36.9,37.424,808669,0
2006-03-20,37.309,37.629,37.123,37.451,576880,0
2006-03-21,37.378,37.726,37.077,37.22,728590,0
2006-03-22,37.115,37.726,36.982,37.646,373701,0
2006-03-23,37.557,38.125,37.503,38.037,302292,0
2006-03-24,38.135,38.312,38.01,38.091,341826,0
2006-03-27,38.01,38.046,37.638,37.664,334729,0
2006-03-28,37.603,38.481,37.603,38.392,295310,0
2006-03-29,37.771,38.454,37.762,38.179,541401,0
2006-03-30,38.046,38.223,37.327,37.486,446008,0
2006-03-31,37.486,38.028,37.22,37.904,369419,0
2006-04-03,37.681,37.924,36.982,37.105,719240,0
2006-04-04,37.105,37.115,36.432,36.581,275486,0
2006-04-05,36.626,37.042,36.6,36.918,243163,0
2006-04-06,36.848,37.105,36.785,37.077,363225,0
2006-04-07,37.069,37.238,36.413,36.413,295984,0
2006-04-10,36.244,36.359,35.71,35.898,290580,0
2006-04-11,36.047,36.102,35.595,35.702,273237,0
2006-04-12,35.169,35.825,34.857,35.532,260057,0
2006-04-13,35.383,35.518,34.991,35.241,276613,0
2006-04-17,35.213,35.392,35.061,35.185,207011,0
2006-04-18,35.373,36.511,35.177,36.466,573274,0
2006-04-19,36.447,37.007,36.403,36.891,193832,0
2006-04-20,36.802,36.819,36.191,36.287,212639,0
2006-04-21,36.848,36.848,36.056,36.279,248907,0
2006-04-24,36.094,36.244,35.693,35.693,284836,0
2006-04-25,35.47,35.518,35.126,35.327,483510,0
2006-04-26,35.327,35.577,35.035,35.222,357144,0
2006-04-27,35.116,35.508,34.726,35.249,404783,0
2006-04-28,35.161,35.595,34.538,34.841,301956,0
2006-05-01,35.026,35.193,34.264,34.264,550975,0
2006-05-02,34.184,34.184,33.161,33.597,562690,0
2006-05-03,33.614,33.845,33.235,33.554,420550,0
2006-05-04,33.614,34.095,33.614,33.962,536560,0
2006-05-05,33.962,34.617,33.935,34.379,366495,0
2006-05-08,34.272,34.547,34.184,34.37,323692,0
2006-05-09,34.37,34.37,34.015,34.166,335968,0
2006-05-10,34.174,34.405,33.989,34.166,409738,0
2006-05-11,34.157,34.157,33.422,33.562,429225,0
2006-05-12,33.562,33.562,33.074,33.243,380568,0
2006-05-15,33.235,33.68,32.959,33.518,352074,0
2006-05-16,33.651,33.83,33.366,33.436,273237,0
2006-05-17,33.216,33.348,32.94,33.011,226831,0
2006-05-18,33.161,33.587,32.94,32.94,285398,0
2006-05-19,32.638,33.5,32.541,33.064,318625,0
2006-05-22,33.064,33.12,32.523,32.745,287424,0
2006-05-23,32.969,33.153,32.353,32.408,249357,0
2006-05-24,32.275,32.753,32.159,32.575,338446,0
2006-05-25,32.852,33.537,32.692,33.385,457382,0
2006-05-26,33.385,33.729,33.261,33.463,345764,0
2006-05-30,33.376,33.48,32.859,32.895,230998,0
2006-05-31,33.12,33.12,32.472,32.852,496126,0
2006-06-01,32.94,33.83,32.94,33.738,365138,0
2006-06-02,34.184,34.236,33.738,34.068,258592,0
2006-06-05,33.89,34.716,33.703,34.006,398589,0
2006-06-06,33.962,34.023,33.207,33.918,345881,0
2006-06-07,34.006,34.617,33.784,33.918,263211,0
2006-06-08,33.784,34.361,33.253,34.245,370432,0
2006-06-09,34.361,34.743,34.209,34.502,313218,0
2006-06-12,34.405,34.405,33.696,33.767,178064,0
2006-06-13,33.587,34.103,33.084,33.303,289003,0
2006-06-14,33.385,33.436,32.978,33.225,216809,0
2006-06-15,33.27,34.103,33.207,33.962,277404,0
2006-06-16,33.784,34.023,33.527,33.651,779044,0
2006-06-19,33.757,33.845,33.145,33.253,159256,0
2006-06-20,33.207,33.537,33.045,33.253,200816,0
2006-06-21,33.207,33.83,33.153,33.767,244177,0
2006-06-22,33.738,33.757,33.303,33.429,169280,0
2006-06-23,33.293,33.356,32.987,33.055,191128,0
2006-06-26,33.207,33.767,33.055,33.651,211065,0
2006-06-27,33.738,34.006,33.12,33.161,241699,0
2006-06-28,32.762,32.846,32.39,32.648,249245,0
2006-06-29,32.959,33.837,32.753,33.821,442515,0
2006-06-30,33.784,34.068,33.581,33.688,342951,0
2006-07-03,33.614,34.085,33.429,34.085,192254,0
2006-07-05,33.998,34.157,33.518,33.989,159818,0
2006-07-06,33.98,34.166,33.729,34.023,209373,0
2006-07-07,33.918,34.059,33.48,33.546,266027,0
2006-07-10,33.429,34.095,33.385,34.085,158467,0
2006-07-11,33.962,34.352,33.729,34.184,166689,0
2006-07-12,34.272,34.326,33.767,34.032,169730,0
2006-07-13,33.918,34.103,33.312,33.394,272332,0
2006-07-14,33.293,33.394,32.78,33.074,229536,0
2006-07-17,33.279,33.562,33.037,33.293,165000,0
2006-07-18,33.68,34.103,33.413,34.095,211177,0
2006-07-19,34.041,34.848,34.006,34.726,360634,0
2006-07-20,34.726,34.777,33.935,33.935,192367,0
2006-07-21,33.738,33.821,33.207,33.293,307023,0
2006-07-24,33.47,33.651,33.235,33.562,365928,0
2006-07-25,33.642,34.049,33.413,33.908,271209,0
2006-07-26,33.962,35.518,33.962,35.259,722057,0
2006-07-27,35.293,35.702,35.231,35.461,557845,0
2006-07-28,35.641,36.056,35.373,35.959,319864,0
2006-07-31,35.871,36.047,35.65,35.763,226945,0
2006-08-01,35.336,36.076,34.867,35.737,479229,0
2006-08-02,35.825,36.403,35.746,36.27,379782,0
2006-08-03,36.136,36.6,36.11,36.6,575864,0
2006-08-04,36.802,37.289,36.677,37.061,351174,0
2006-08-07,37.061,37.061,36.491,36.75,193946,0
2006-08-08,36.768,37.061,36.262,36.323,436544,0
2006-08-09,36.367,36.527,35.969,36.039,404219,0
2006-08-10,35.825,36.394,35.47,35.978,535995,0
2006-08-11,36.27,36.287,35.693,36.021,220414,0
2006-08-14,36.003,36.856,36.003,36.367,242824,0
2006-08-15,36.848,36.937,36.59,36.794,199914,0
2006-08-16,36.891,37.025,36.668,36.848,156668,0
2006-08-17,36.758,37.378,36.704,37.246,267715,0
2006-08-18,37.424,37.441,36.972,37.354,148784,0
2006-08-21,37.156,37.337,37.051,37.255,124790,0
2006-08-22,37.123,37.726,37.042,37.726,164435,0
2006-08-23,37.576,37.726,36.982,37.229,175135,0
2006-08-24,37.281,37.512,37.186,37.337,134479,0
2006-08-25,37.246,37.646,37.166,37.495,152946,0
2006-08-28,37.424,38,37.318,37.975,164552,0
2006-08-29,37.924,38.312,37.699,38.312,228409,0
2006-08-30,38.366,38.535,38.179,38.49,161056,0
2006-08-31,38.41,38.622,38.26,38.463,162636,0
2006-09-01,38.507,38.507,38.135,38.197,148784,0
2006-09-05,38.161,38.792,38.107,38.792,194846,0
2006-09-06,38.792,39.077,37.948,38,345316,0
2006-09-07,37.781,37.867,37.362,37.531,270984,0
2006-09-08,37.478,37.681,37.147,37.673,154413,0
2006-09-11,37.451,37.867,37.238,37.841,125691,0
2006-09-12,37.753,38.223,37.54,38.179,163533,0
2006-09-13,38.241,38.312,38.01,38.197,210164,0
2006-09-14,38.046,38.206,37.691,38.206,157116,0
2006-09-15,38.303,38.695,38.099,38.586,429225,0
2006-09-18,38.366,38.366,37.957,38.268,146417,0
2006-09-19,38.091,38.091,37.593,37.681,473712,0
2006-09-20,37.822,37.867,37.408,37.593,603346,0
2006-09-21,37.814,38.215,37.486,38.188,561225,0
2006-09-22,37.966,38.72,37.858,38.535,471911,0
2006-09-25,38.481,39.068,38.188,39.022,459858,0
2006-09-26,39.022,39.36,38.871,39.289,400616,0
2006-09-27,38.801,39.094,38.677,39.094,299137,0
2006-09-28,39.128,39.369,38.898,39.165,348920,0
2006-09-29,39.111,39.511,39.022,39.068,298463,0
2006-10-02,38.792,39.2,38.687,38.801,504797,0
2006-10-03,38.801,39.467,38.747,39.387,443415,0
2006-10-04,39.421,39.884,39.421,39.884,307361,0
2006-10-05,40.052,41.012,39.963,40.807,525297,0
2006-10-06,40.486,40.807,40.248,40.248,491282,0
2006-10-09,40.31,40.629,40.036,40.566,243614,0
2006-10-10,40.657,40.841,39.867,40.557,221876,0
2006-10-11,40.477,40.896,40.036,40.319,288553,0
2006-10-12,40.657,40.841,40.407,40.708,274360,0
2006-10-13,40.833,41.276,40.773,41.16,247556,0
2006-10-16,41.11,41.418,41.045,41.33,160720,0
2006-10-17,41.15,41.35,40.886,41.074,216698,0
2006-10-18,41.244,41.276,40.817,41.02,299589,0
2006-10-19,40.932,41.463,40.904,41.11,369867,0
2006-10-20,41.198,41.244,40.69,40.755,217147,0
2006-10-23,39.954,40.878,39.848,40.773,859350,0
2006-10-24,40.469,40.869,40.319,40.817,505133,0
2006-10-25,40.683,41.11,40.548,40.841,389018,0
2006-10-26,41.244,41.284,40.763,41.17,408950,0
2006-10-27,40.984,41.284,40.69,40.798,608641,0
2006-10-30,40.666,40.993,40.496,40.826,422805,0
2006-10-31,40.477,40.932,40.477,40.817,460646,0
2006-11-01,40.886,41.02,40.204,40.3,490044,0
2006-11-02,40.018,40.121,39.077,39.688,667321,0
2006-11-03,39.554,39.928,39.004,39.591,518424,0
2006-11-06,39.695,40.008,39.571,39.945,238770,0
2006-11-07,40.036,40.087,39.732,39.785,225368,0
2006-11-08,39.609,40.319,39.493,40.159,311304,0
2006-11-09,40.31,40.469,39.954,40.31,339685,0
2006-11-10,39.998,40.638,39.998,40.629,275486,0
2006-11-13,40.666,40.841,40.548,40.717,160834,0
2006-11-14,40.789,41.641,40.647,41.632,264901,0
2006-11-15,41.597,42.12,41.463,41.864,312543,0
2006-11-16,41.978,42.546,41.927,42.424,405570,0
2006-11-17,42.396,42.503,42.166,42.396,235955,0
2006-11-20,42.575,43.941,42.529,43.735,644232,0
2006-11-21,43.684,44.925,43.611,44.856,710568,0
2006-11-22,44.546,44.934,44.191,44.572,260508,0
2006-11-24,44.395,44.828,44.306,44.793,66901,0
2006-11-27,44.572,44.572,43.309,43.383,363675,0
2006-11-28,43.328,43.692,43.073,43.585,265014,0
2006-11-29,43.568,44.572,43.568,44.528,308599,0
2006-11-30,44.439,44.876,44.127,44.616,871062,0
2006-12-01,44.5,44.65,44.117,44.386,607288,0
2006-12-04,44.483,44.686,44.218,44.395,589494,0
2006-12-05,44.616,44.785,43.781,43.781,460760,0
2006-12-06,43.692,44.039,43.507,43.862,380681,0
2006-12-07,43.818,44.117,43.543,43.602,201380,0
2006-12-08,43.578,43.968,43.498,43.593,145178,0
2006-12-11,43.55,43.862,43.469,43.578,254990,0
2006-12-12,43.507,43.64,43.15,43.328,373924,0
2006-12-13,43.55,43.684,42.538,42.955,320763,0
2006-12-14,43.064,43.241,42.644,42.805,292271,0
2006-12-15,42.859,42.972,42.113,42.193,410417,0
2006-12-18,42.414,42.424,41.651,41.775,290130,0
2006-12-19,41.552,41.828,41.15,41.437,292043,0
2006-12-20,41.387,41.775,41.387,41.641,157904,0
2006-12-21,41.622,41.936,41.453,41.481,608415,0
2006-12-22,41.51,41.687,41.276,41.378,162181,0
2006-12-26,41.378,42.351,41.378,41.864,187978,0
2006-12-27,41.687,41.908,41.244,41.49,202954,0
2006-12-28,41.552,41.89,41.16,41.641,343289,0
2006-12-29,41.651,41.997,41.545,41.632,169730,0
2007-01-03,41.756,42.281,41.074,41.529,346558,0
2007-01-04,41.378,41.678,41.093,41.302,356804,0
2007-01-05,41.198,41.302,40.647,40.683,249468,0
2007-01-08,40.666,40.976,40.239,40.576,357819,0
2007-01-09,40.505,41.002,40.469,40.817,469206,0
2007-01-10,40.647,41.312,40.604,41.244,222328,0
2007-01-11,41.253,41.899,41.253,41.881,284047,0
2007-01-12,41.881,42.183,41.801,42.059,189329,0
2007-01-16,42.281,42.387,41.721,41.864,208811,0
2007-01-17,41.704,42.183,41.597,41.801,246539,0
2007-01-18,41.89,41.89,41.293,41.463,193832,0
2007-01-19,41.284,42.202,41.15,42.148,278868,0
2007-01-22,42.255,42.273,41.387,41.463,239221,0
2007-01-23,41.571,41.571,41.198,41.453,282582,0
2007-01-24,41.437,41.874,41.321,41.874,312543,0
2007-01-25,41.874,41.988,41.437,41.614,398589,0
2007-01-26,41.704,41.952,41.261,41.854,356804,0
2007-01-29,41.687,42.059,41.536,41.978,280776,0
2007-01-30,41.899,41.969,41.519,41.969,265125,0
2007-01-31,41.792,42.344,41.614,41.96,287424,0
2007-02-01,41.997,42.396,41.997,42.316,265802,0
2007-02-02,42.432,42.432,42.014,42.424,163987,0
2007-02-05,42.424,42.468,41.978,42.148,235730,0
2007-02-06,42.299,42.609,42.173,42.609,544555,0
2007-02-07,42.594,43.568,42.414,43.568,693335,0
2007-02-08,43.451,43.87,43.064,43.55,334280,0
2007-02-09,43.479,43.611,42.485,43.507,830742,0
2007-02-12,43.374,43.451,42.93,43.419,478527,0
2007-02-13,43.443,43.71,43.292,43.668,408243,0
2007-02-14,43.526,43.905,43.268,43.507,392703,0
2007-02-15,43.593,43.764,42.981,43.196,512680,0
2007-02-16,43.196,43.374,42.616,43.284,301505,0
2007-02-20,43.114,43.995,42.512,43.959,462452,0
2007-02-21,43.735,43.826,43.356,43.8,261974,0
2007-02-22,43.853,44.075,43.568,43.764,406585,0
2007-02-23,43.46,43.611,42.671,42.709,524731,0
2007-02-26,42.912,43.082,42.059,42.883,644568,0
2007-02-27,41.312,42.52,38.926,41.135,703246,0
2007-02-28,41.418,41.571,40.675,41.17,598843,0
2007-03-01,40.708,41.908,40.31,41.198,682637,0
2007-03-02,41.16,41.51,40.683,40.736,623957,0
2007-03-05,40.525,40.913,39.458,39.458,675315,0
2007-03-06,39.867,41.093,39.652,40.773,767108,0
2007-03-07,40.817,40.886,40.159,40.204,421226,0
2007-03-08,40.425,41.093,40.425,40.557,357932,0
2007-03-09,41.002,41.135,40.541,40.923,365589,0
2007-03-12,40.755,41.216,40.477,41.002,190682,0
2007-03-13,40.638,40.763,39.688,39.795,303081,0
2007-03-14,39.688,40.425,39.323,40.283,494324,0
2007-03-15,39.989,40.94,39.857,40.94,390480,0
2007-03-16,40.878,41.261,40.345,41.02,982114,0
2007-03-19,41.11,41.284,40.896,41.102,597265,0
2007-03-20,40.94,40.984,40.425,40.94,812159,0
2007-03-21,40.993,41.721,40.708,41.552,261070,0
2007-03-22,41.622,41.687,41.401,41.614,193720,0
2007-03-23,41.711,41.881,41.472,41.561,119499,0
2007-03-26,41.651,41.704,40.541,40.666,522928,0
2007-03-27,40.534,40.746,40.13,40.4,396450,0
2007-03-28,39.911,40.13,39.182,39.601,756183,0
2007-03-29,39.954,40.044,39.475,39.83,240573,0
2007-03-30,39.92,40.345,39.635,40.221,529463,0
2007-04-02,40.221,40.621,39.893,40.548,259267,0
2007-04-03,40.773,40.984,40.415,40.638,640175,0
2007-04-04,40.505,40.541,39.777,39.954,407712,0
2007-04-05,40.008,40.14,39.681,39.867,328873,0
2007-04-09,39.867,39.998,39.341,39.35,363000,0
2007-04-10,39.271,39.662,39.094,39.289,915886,0
2007-04-11,39.289,39.289,38.677,38.977,544669,0
2007-04-12,38.738,38.944,38.569,38.898,365817,0
2007-04-13,38.898,39.387,38.711,39.387,778033,0
2007-04-16,39.448,39.77,39.341,39.681,363675,0
2007-04-17,39.714,40.213,39.484,39.928,474388,0
2007-04-18,39.704,39.752,39.059,39.059,496690,0
2007-04-19,38.944,38.944,38.507,38.614,422578,0
2007-04-20,39.378,39.378,38.677,38.96,280332,0
2007-04-23,38.96,39.458,38.944,39.332,262423,0
2007-04-24,39.421,39.421,38.695,39.077,225818,0
2007-04-25,39.332,39.36,38.649,39.146,340476,0
2007-04-26,37.368,39.378,37.368,39.245,377754,0
2007-04-27,39.227,39.467,39.077,39.306,345202,0
2007-04-30,39.289,39.785,38.853,38.879,823660,0
2007-05-01,38.985,39.332,38.792,38.888,606183,0
2007-05-02,38.918,39.714,38.828,39.538,649412,0
2007-05-03,39.762,40.027,39.591,39.867,411656,0
2007-05-04,39.954,40.044,39.732,39.972,811931,0
2007-05-07,39.945,39.954,39.467,39.529,315935,0
2007-05-08,39.511,39.554,39.049,39.271,317157,0
2007-05-09,39.049,39.813,38.871,39.529,357479,0
2007-05-10,39.35,39.421,38.977,39.068,390931,0
2007-05-11,39.245,39.421,39.031,39.255,400505,0
2007-05-14,39.255,39.413,38.968,39.004,364090,0
2007-05-15,39.04,39.421,38.614,38.614,441614,0
2007-05-16,38.544,38.801,38.081,38.444,395999,0
2007-05-17,38.419,38.444,37.867,37.885,570120,0
2007-05-18,37.894,38.107,37.451,37.548,547044,0
2007-05-21,37.495,38.879,37.432,38.419,679482,0
2007-05-22,38.357,39.068,38.117,38.695,395999,0
2007-05-23,38.738,39.155,38.231,38.241,449161,0
2007-05-24,38.559,38.586,37.016,37.368,657521,0
2007-05-25,37.495,38.081,37.388,37.681,330447,0
2007-05-29,36.891,38.819,36.891,38.419,436094,0
2007-05-30,38.383,39.387,38.383,39.306,418752,0
2007-05-31,39.448,39.848,38.995,39.601,898320,0
2007-06-01,39.813,39.911,39.554,39.813,747735,0
2007-06-04,39.803,40.374,39.554,40.374,350414,0
2007-06-05,40.15,40.291,39.554,39.688,600758,0
2007-06-06,39.438,39.581,39.022,39.448,906201,0
2007-06-07,39.103,39.136,38.064,38.107,563252,0
2007-06-08,38.107,38.836,37.948,38.658,270533,0
2007-06-11,38.473,38.535,37.841,37.904,442515,0
2007-06-12,37.799,37.991,36.982,37.131,603570,0
2007-06-13,37.354,37.726,37.096,37.638,528562,0
2007-06-14,37.512,37.822,37.131,37.203,396789,0
2007-06-15,37.858,38.135,37.521,37.654,732078,0
2007-06-18,37.603,37.664,36.937,36.937,492522,0
2007-06-19,36.535,36.758,36.076,36.626,1079987,0
2007-06-20,36.616,36.616,35.719,35.781,653804,0
2007-06-21,35.461,35.568,34.929,35.071,1368314,0
2007-06-22,34.848,35.026,34.707,34.832,1158264,0
2007-06-25,34.726,35.241,34.53,34.636,865202,0
2007-06-26,34.682,34.921,34.352,34.593,872863,0
2007-06-27,34.166,34.857,33.853,34.698,598166,0
2007-06-28,34.209,35.364,34.209,34.777,835357,0
2007-06-29,34.965,35.518,34.192,34.414,565052,0
2007-07-02,34.636,34.965,34.352,34.76,631615,0
2007-07-03,34.848,34.965,34.495,34.609,291819,0
2007-07-05,34.796,35.061,34.672,34.957,492407,0
2007-07-06,35.01,35.135,34.511,34.867,362435,0
2007-07-09,34.893,35.09,34.157,34.272,698067,0
2007-07-10,34.495,34.495,33.671,33.729,542979,0
2007-07-11,33.642,34.174,33.49,33.98,577215,0
2007-07-12,33.962,34.903,33.871,34.903,749199,0
2007-07-13,35.161,36.279,34.929,36.145,922192,0
2007-07-16,36.11,36.456,35.942,35.942,685744,0
2007-07-17,35.951,36.643,35.835,36.127,838850,0
2007-07-18,36.076,36.154,35.641,36.094,542078,0
2007-07-19,36.162,36.829,36.021,36.626,401856,0
2007-07-20,36.874,36.874,35.55,35.763,520113,0
2007-07-23,35.845,36.012,35.259,35.401,744271,0
2007-07-24,35.426,35.675,34.965,35.026,958010,0
2007-07-25,37.914,37.914,35.203,35.603,1671733,0
2007-07-26,35.071,35.978,34.565,35.498,1672971,0
2007-07-27,34.707,35.667,34.583,34.583,1250054,0
2007-07-30,34.433,34.911,34.335,34.361,1062304,0
2007-07-31,34.893,35.861,34.184,34.37,1021645,0
2007-08-01,34.184,34.752,33.261,34.53,750551,0
2007-08-02,34.53,35.518,34.53,35.327,599291,0
2007-08-03,35.249,35.336,34.29,34.451,931430,0
2007-08-06,34.547,34.857,33.436,34.006,1931114,0
2007-08-07,33.881,35.116,33.518,34.857,887762,0
2007-08-08,35.319,37.042,35.08,36.076,1329121,0
2007-08-09,35.518,36.785,35.203,35.898,1356939,0
2007-08-10,35.026,36.394,34.983,35.269,851468,0
2007-08-13,35.532,35.978,35.151,35.327,477428,0
2007-08-14,35.126,35.737,34.707,34.777,776116,0
2007-08-15,34.777,35.904,33.385,33.413,1028292,0
2007-08-16,33.293,35.01,32.418,34.716,1820738,0
2007-08-17,35.994,36.819,35.231,35.959,1092039,0
2007-08-20,36.225,36.972,35.79,36.047,616747,0
2007-08-21,35.978,36.768,35.763,36.653,615849,0
2007-08-22,36.848,37.432,36.171,36.359,577892,0
2007-08-23,36.581,36.653,35.401,35.489,704937,0
2007-08-24,35.568,35.568,34.938,35.107,905414,0
2007-08-27,35.08,35.631,34.857,35.336,674415,0
2007-08-28,35.177,35.383,34.593,34.593,472024,0
2007-08-29,34.726,35.994,34.726,35.994,435980,0
2007-08-30,35.621,36.11,35.508,35.904,288441,0
2007-08-31,36.394,36.616,35.71,36.209,562690,0
2007-09-04,36.003,36.403,35.861,36.102,373701,0
2007-09-05,35.8,35.8,35.401,35.401,429000,0
2007-09-06,35.518,35.81,35.269,35.702,388340,0
2007-09-07,34.991,34.991,34.184,34.495,576090,0
2007-09-10,34.76,34.76,32.727,33.562,741991,0
2007-09-11,33.814,34.095,33.605,33.935,448595,0
2007-09-12,33.862,34.467,33.794,34.218,424154,0
2007-09-13,34.343,34.626,34.103,34.387,522928,0
2007-09-14,34.103,34.698,33.989,34.698,338670,0
2007-09-17,34.672,34.752,34.192,34.361,711920,0
2007-09-18,34.477,35.933,34.3,35.518,638037,0
2007-09-19,35.825,36.181,35.426,35.684,578456,0
2007-09-20,35.527,35.818,35.319,35.41,415145,0
2007-09-21,35.746,35.853,35.417,35.621,553002,0
2007-09-24,35.568,35.994,35.518,35.746,291593,0
2007-09-25,35.603,35.71,35.293,35.603,406810,0
2007-09-26,35.293,35.577,34.983,35.364,395999,0
2007-09-27,35.444,35.612,35.161,35.336,363110,0
2007-09-28,35.177,35.346,34.387,34.511,471010,0
2007-10-01,34.636,35.577,34.538,35.489,528114,0
2007-10-02,35.518,36.254,35.498,36.254,621705,0
2007-10-03,36.216,36.394,35.675,36.359,395097,0
2007-10-04,36.403,37.051,36.136,36.819,338110,0
2007-10-05,37.069,37.924,36.377,37.924,748635,0
2007-10-08,37.708,37.762,37.203,37.432,348245,0
2007-10-09,37.432,37.432,36.714,37.211,399939,0
2007-10-10,37.246,37.424,36.723,37.061,288663,0
2007-10-11,37.327,37.61,36.668,36.741,305110,0
2007-10-12,36.732,36.909,35.888,35.898,340137,0
2007-10-15,36.029,36.094,35.061,35.177,443866,0
2007-10-16,35.026,35.213,34.502,34.636,350498,0
2007-10-17,35.107,35.435,34.626,35.435,464026,0
2007-10-18,35.383,35.969,34.957,35.942,324032,0
2007-10-19,35.772,36.012,34.768,34.848,497927,0
2007-10-22,34.636,35.346,34.467,35.053,477092,0
2007-10-23,35.55,36.287,34.53,35.417,340586,0
2007-10-24,35.107,35.489,34.085,35.026,401967,0
2007-10-25,35.763,36.581,35.135,35.621,765080,0
2007-10-26,36.235,36.456,35.426,36.029,456366,0
2007-10-29,36.394,36.432,35.222,35.612,336644,0
2007-10-30,35.577,36.254,35.426,35.621,389128,0
2007-10-31,35.835,36.394,35.392,36.181,637924,0
2007-11-01,35.71,35.904,34.184,34.184,705387,0
2007-11-02,34.477,34.502,33.587,33.696,641865,0
2007-11-05,33.554,34.015,33.161,33.587,643825,0
2007-11-06,33.48,34.023,33.197,33.944,659302,0
2007-11-07,33.738,33.952,32.836,32.836,659435,0
2007-11-08,33.055,33.145,31.964,32.701,850030,0
2007-11-09,32.194,33.084,32.115,32.78,856424,0
2007-11-12,32.684,33.83,32.657,33.074,588818,0
2007-11-13,33.455,34.486,33.331,34.486,368684,0
2007-11-14,34.521,34.857,34.218,34.565,729488,0
2007-11-15,34.335,34.848,33.971,34.654,633081,0
2007-11-16,34.626,34.824,34.015,34.477,684212,0
2007-11-19,34.059,34.495,33.47,33.862,609992,0
2007-11-20,33.845,34.343,32.425,33.129,611905,0
2007-11-21,32.868,33.463,32.408,33.074,781523,0
2007-11-23,33.404,34.166,33.145,34.006,172432,0
2007-11-26,33.962,33.962,32.328,32.328,727426,0
2007-11-27,32.701,32.852,31.822,32.292,841956,0
2007-11-28,32.585,33.518,32.541,33.243,544599,0
2007-11-29,33.037,33.074,32.212,32.462,516961,0
2007-11-30,32.94,33.376,32.239,32.425,665742,0
2007-12-03,32.239,32.852,32.052,32.684,480470,0
2007-12-04,32.604,32.859,32.204,32.32,395886,0
2007-12-05,32.745,33.537,32.495,33.286,430347,0
2007-12-06,33.413,34.716,33.413,34.707,446232,0
2007-12-07,34.735,35.612,34.511,35.143,415146,0
2007-12-10,34.885,35.612,34.664,35.559,255038,0
2007-12-11,35.667,36.181,33.845,33.845,511471,0
2007-12-12,34.726,34.938,33.748,34.131,529271,0
2007-12-13,33.898,34.184,33.322,33.642,418861,0
2007-12-14,33.614,33.614,31.973,32.044,516283,0
2007-12-17,31.964,32.044,31.095,31.095,1080596,0
2007-12-18,31.411,31.795,30.782,30.98,843764,0
2007-12-19,30.98,31.246,30.411,31.14,887497,0
2007-12-20,31.397,31.572,31.147,31.513,901809,0
2007-12-21,31.921,32.575,31.921,32.204,934381,0
2007-12-24,32.282,33.055,32.239,32.788,171982,0
2007-12-26,32.745,33.011,32.345,32.495,534866,0
2007-12-27,31.752,31.911,31.147,31.343,627788,0
2007-12-28,31.343,31.822,31.022,31.14,613889,0
2007-12-31,31.048,31.14,30.411,30.721,565809,0
2008-01-02,30.612,30.782,29.673,29.681,669471,0
2008-01-03,29.681,29.859,28.1,28.128,1342698,0
2008-01-04,27.924,27.924,27.125,27.293,1174539,0
2008-01-07,27.523,28.242,27.311,27.763,830244,0
2008-01-08,27.949,28.678,27.302,27.454,1477852,0
2008-01-09,27.338,27.817,26.806,27.693,1583995,0
2008-01-10,27.426,28.341,27.106,27.942,1339922,0
2008-01-11,27.835,28.589,27.523,27.969,852422,0
2008-01-14,28.375,28.794,27.826,28.624,542189,0
2008-01-15,28.147,28.51,27.748,28.066,582091,0
2008-01-16,27.949,29.521,27.949,28.812,647891,0
2008-01-17,28.918,28.936,27.942,28.119,773883,0
2008-01-18,28.012,28.722,27.221,27.613,739053,0
2008-01-22,26.459,29.034,26.459,28.831,877537,0
2008-01-23,28.289,31.411,28.233,31.256,1094847,0
2008-01-24,31.529,31.529,29.914,30.588,785075,0
2008-01-25,31.028,31.513,30.179,30.668,661605,0
2008-01-28,30.668,32.194,30.267,32.194,476108,0
2008-01-29,32.044,32.628,31.6,32.442,557845,0
2008-01-30,32.062,32.846,31.343,31.494,742055,0
2008-01-31,31.333,31.697,30.632,30.934,1419778,0
2008-02-01,31.085,31.619,30.002,31.619,989991,0
2008-02-04,31.351,31.351,30.622,30.737,498640,0
2008-02-05,30.125,30.714,29.46,29.521,699934,0
2008-02-06,29.743,29.868,28.527,28.581,692513,0
2008-02-07,28.448,29.221,28.1,29.221,904099,0
2008-02-08,29.052,29.148,28.147,28.438,1282352,0
2008-02-11,28.51,28.518,27.702,27.771,566764,0
2008-02-12,27.942,28.963,27.845,28.448,616996,0
2008-02-13,28.785,29.025,28.1,28.757,410256,0
2008-02-14,28.698,28.857,27.808,27.862,604136,0
2008-02-15,27.712,27.995,27.444,27.88,662130,0
2008-02-19,28.058,28.147,27.302,27.658,1319884,0
2008-02-20,27.472,28.128,27.302,27.924,890828,0
2008-02-21,28.172,29.256,27.738,28.048,1387507,0
2008-02-22,28.375,28.375,27.533,28.147,1141034,0
2008-02-25,28.147,28.448,27.507,28.413,933508,0
2008-02-26,28.172,28.653,27.924,28.554,650764,0
2008-02-27,28.332,28.698,27.756,27.756,719523,0
2008-02-28,27.596,28.119,27.533,27.658,649623,0
2008-02-29,27.381,27.463,26.877,26.974,1024006,0
2008-03-03,27.037,27.213,26.424,26.911,1018018,0
2008-03-04,26.575,26.859,25.792,26.644,1222272,0
2008-03-05,26.778,27.055,26.343,26.502,836036,0
2008-03-06,26.28,26.476,25.615,25.615,1091197,0
2008-03-07,25.605,26.619,25.252,26.502,701671,0
2008-03-10,26.547,26.636,25.596,25.596,753351,0
2008-03-11,26.371,26.823,25.739,26.787,1164629,0
2008-03-12,26.814,27.417,26.493,26.619,490270,0
2008-03-13,26.351,27.748,26.025,27.533,682518,0
2008-03-14,27.748,27.771,26.469,27.027,841708,0
2008-03-17,26.502,27.507,26.202,27.188,741576,0
2008-03-18,27.88,28.456,27.097,28.456,1033137,0
2008-03-19,28.589,28.776,27.638,27.712,882971,0
2008-03-20,27.523,28.838,27.523,28.794,1422822,0
2008-03-24,28.963,29.256,28.624,29.07,920486,0
2008-03-25,29.07,29.07,27.906,28.359,706308,0
2008-03-26,28.281,28.474,28.003,28.341,836147,0
2008-03-27,28.147,28.634,27.693,27.756,785805,0
2008-03-28,27.648,27.897,27.169,27.266,471911,0
2008-03-31,27.374,28.375,27.266,27.426,568042,0
2008-04-01,28.04,28.794,27.667,28.794,669150,0
2008-04-02,28.545,28.857,28.058,28.607,495702,0
2008-04-03,28.413,29.079,28.154,29.015,308386,0
2008-04-04,28.98,29.079,28.306,28.349,388172,0
2008-04-07,28.438,28.644,27.845,28.066,377607,0
2008-04-08,28.857,28.857,27.721,27.87,222681,0
2008-04-09,27.959,28.137,26.761,26.849,433506,0
2008-04-10,26.93,27.808,26.725,27.435,563013,0
2008-04-11,27.331,27.331,26.636,26.708,554492,0
2008-04-14,26.636,27.055,26.493,26.512,446929,0
2008-04-15,26.832,27.027,26.45,26.955,425502,0
2008-04-16,27.266,28.1,26.939,28.1,560649,0
2008-04-17,28.876,28.876,27.638,28.003,367443,0
2008-04-18,28.465,28.493,27.621,27.853,336400,0
2008-04-21,27.693,28.066,27.266,27.356,335809,0
2008-04-22,27.285,27.39,26.911,27.266,379632,0
2008-04-23,27.39,27.995,27.089,27.444,413066,0
2008-04-24,28.262,28.573,27.638,28.573,752915,0
2008-04-25,28.822,28.822,27.969,28.384,340520,0
2008-04-28,28.448,28.448,27.738,27.978,306647,0
2008-04-29,27.897,28.058,27.381,27.408,513333,0
2008-04-30,27.311,27.613,26.823,26.823,738637,0
2008-05-01,26.994,27.568,26.636,27.454,629637,0
2008-05-02,27.523,27.587,26.778,27.001,644747,0
2008-05-05,27.738,27.985,27.116,27.648,1019417,0
2008-05-06,27.658,27.658,27.311,27.638,774464,0
2008-05-07,27.693,27.817,26.744,26.769,494595,0
2008-05-08,26.859,27.106,26.594,26.92,518454,0
2008-05-09,26.636,27.062,26.584,26.787,354687,0
2008-05-12,26.904,27.523,26.859,27.523,383515,0
2008-05-13,27.55,27.578,27.276,27.568,390658,0
2008-05-14,27.568,28.119,27.472,28.058,682897,0
2008-05-15,28.03,28.564,27.8,28.413,887314,0
2008-05-16,28.624,28.802,28.066,28.785,645977,0
2008-05-19,28.822,28.857,28.384,28.794,507647,0
2008-05-20,28.776,28.876,28.209,28.384,508278,0
2008-05-21,28.545,28.757,27.667,27.853,537572,0
2008-05-22,27.738,28.119,27.613,27.78,411591,0
2008-05-23,27.897,27.924,27.481,27.533,351157,0
2008-05-27,27.675,28.224,27.667,28.224,537243,0
2008-05-28,28.172,28.527,28.012,28.384,443086,0
2008-05-29,28.368,28.502,28.147,28.375,469892,0
2008-05-30,28.465,28.502,27.693,27.817,489456,0
2008-06-02,27.817,27.835,27.302,27.763,629136,0
2008-06-03,27.924,27.924,27.027,27.507,837816,0
2008-06-04,27.302,27.621,26.955,27.213,634018,0
2008-06-05,27.213,28.438,27.196,28.316,1381365,0
2008-06-06,28.242,28.242,27.302,27.311,553960,0
2008-06-09,27.435,27.667,26.636,26.644,547043,0
2008-06-10,26.584,26.877,26.112,26.575,858896,0
2008-06-11,26.644,26.644,25.899,25.899,533070,0
2008-06-12,26.112,26.512,25.899,26.298,740974,0
2008-06-13,26.502,26.68,25.899,26.68,404054,0
2008-06-16,26.769,26.904,26.565,26.814,337991,0
2008-06-17,26.885,26.947,26.025,26.076,350220,0
2008-06-18,26.21,26.575,25.899,25.998,400935,0
2008-06-19,25.98,26.769,25.962,26.769,440357,0
2008-06-20,26.761,26.92,26.22,26.44,1102175,0
2008-06-23,26.663,26.911,25.97,25.97,403892,0
2008-06-24,26.22,27.08,25.908,26.744,576240,0
2008-06-25,26.744,27.729,26.39,26.761,751838,0
2008-06-26,26.122,26.263,25.109,25.207,630727,0
2008-06-27,25.109,25.296,24.345,24.621,1044673,0
2008-06-30,24.542,25.252,24.106,24.39,691455,0
2008-07-01,24.461,24.938,23.475,24.469,1176903,0
2008-07-02,24.55,24.692,23.75,23.796,539357,0
2008-07-03,23.921,24.079,23.095,23.438,257628,0
2008-07-07,23.858,23.864,22.482,22.763,633620,0
2008-07-08,22.755,26.38,22.348,25.339,852832,0
2008-07-09,25.348,25.348,22.411,22.763,875164,0
2008-07-10,23.662,23.662,22.473,23.529,600759,0
2008-07-11,23.28,24.4,22.801,23.635,783187,0
2008-07-14,23.893,24.683,22.463,22.506,589192,0
2008-07-15,22.207,23.38,21.497,22.473,806579,0
2008-07-16,22.631,23.502,22.188,23.457,852926,0
2008-07-17,24.763,24.905,22.506,23.635,750754,0
2008-07-18,24.212,24.212,23.21,23.548,715440,0
2008-07-21,23.557,24.204,23.35,24.204,442376,0
2008-07-22,24.025,25.748,23.972,25.456,1004659,0
2008-07-23,25.226,26.22,24.798,26.14,752246,0
2008-07-24,25.038,25.918,23.635,23.883,1411587,0
2008-07-25,23.635,23.786,22.731,23.102,1791358,0
2008-07-28,22.988,23.35,22.16,22.16,977562,0
2008-07-29,22.1,23.699,21.976,23.548,1259014,0
2008-07-30,23.988,23.988,22.197,22.731,1388051,0
2008-07-31,22.731,23.512,21.869,22.01,985871,0
2008-08-01,22.197,22.197,21.184,21.344,1503574,0
2008-08-04,21.148,22.143,20.331,20.456,793589,0
2008-08-05,20.386,21.373,20.386,21.308,1535066,0
2008-08-06,20.998,21.391,20.415,20.614,922448,0
2008-08-07,21.523,21.523,19.318,19.479,2223272,0
2008-08-08,19.384,20.377,19.347,20.244,1224462,0
2008-08-11,21.45,21.648,20.556,21.399,1463895,0
2008-08-12,21.308,21.885,20.972,21.381,1302093,0
2008-08-13,21.399,21.487,21.015,21.194,1319300,0
2008-08-14,21.194,22.197,21.165,21.894,560083,0
2008-08-15,22.188,22.366,21.657,22.002,756058,0
2008-08-18,22.056,22.197,21.575,22.082,889225,0
2008-08-19,22.244,22.244,21.165,21.363,1110182,0
2008-08-20,21.416,21.592,20.75,21.007,697760,0
2008-08-21,20.909,21.089,20.03,20.12,839424,0
2008-08-22,20.624,20.652,20.056,20.448,671960,0
2008-08-25,20.431,20.538,19.852,19.907,786493,0
2008-08-26,19.959,20.386,19.845,20.13,526454,0
2008-08-27,20.173,21.107,20.173,20.793,610318,0
2008-08-28,20.734,21.575,20.734,21.354,1135102,0
2008-08-29,21.156,21.532,20.858,20.945,990257,0
2008-09-02,21.744,21.931,20.312,20.431,1252335,0
2008-09-03,21.299,21.308,20.368,20.829,1084913,0
2008-09-04,20.501,21.174,20.501,20.812,658969,0
2008-09-05,20.866,21.86,20.652,21.689,780464,0
2008-09-08,22.303,22.792,21.841,22.411,982378,0
2008-09-09,21.992,22.783,21.406,21.567,819486,0
2008-09-10,21.657,22.266,21.468,22.01,667456,0
2008-09-11,22.721,22.721,21.344,22.109,502214,0
2008-09-12,21.78,22.64,21.62,22.631,671492,0
2008-09-15,22.188,23.04,21.468,21.904,1143821,0
2008-09-16,21.923,23.617,21.115,23.617,1180675,0
2008-09-17,22.872,23.903,22.516,23.806,1407780,0
2008-09-18,23.972,27.523,22.496,27.523,2450361,0
2008-09-19,28.119,29.451,24.114,28.527,3366297,0
2008-09-22,27.285,27.338,25.581,26.094,1499469,0
2008-09-23,26.183,26.92,25.642,25.81,1180587,0
2008-09-24,25.329,26.238,25.329,25.757,681525,0
2008-09-25,25.588,26.44,25.252,26.067,545712,0
2008-09-26,24.862,25.925,24.007,25.925,583425,0
2008-09-29,25.136,25.731,23.972,24.657,783229,0
2008-09-30,25.694,27.08,24.478,25.463,881371,0
2008-10-01,26.361,26.361,24.834,25.207,416474,0
2008-10-02,25.162,25.162,23.333,24.443,743087,0
2008-10-03,21.931,22.01,16.267,17.892,4020541,0
2008-10-06,17.065,17.065,15.093,15.981,2748362,0
2008-10-07,15.955,16.425,15.735,16.028,1963137,0
2008-10-08,15.29,17.809,14.48,14.712,2478043,0
2008-10-09,14.792,15.074,12.493,13.336,1955922,0
2008-10-10,12.874,14.429,11.399,14.429,2413460,0
2008-10-13,15.641,15.641,13.37,15.14,1106842,0
2008-10-14,16.071,16.071,12.926,13.663,876800,0
2008-10-15,13.319,13.638,11.391,11.417,856246,0
2008-10-16,11.792,12.146,10.831,11.435,1402313,0
2008-10-17,11.338,12.297,9.802,11.321,1162751,0
2008-10-20,11.5,11.597,10.672,11.205,716111,0
2008-10-21,11.002,11.214,10.096,10.177,926492,0
2008-10-22,9.892,10.192,8.8607,9.0289,1017822,0
2008-10-23,8.8886,9.4934,6.5882,7.0498,2425045,0
2008-10-24,6.6059,6.6947,5.922,6.0819,1467674,0
2008-10-27,6.0288,6.952,5.2564,5.2564,1226185,0
2008-10-28,5.5227,5.5847,4.4659,5.4162,2183521,0
2008-10-29,5.4605,5.9842,4.6169,5.6024,2317932,0
2008-10-30,6.6413,8.8433,6.5169,8.4703,3311592,0
2008-10-31,8.1242,9.182,7.8933,9.182,2418134,0
2008-11-03,9.1007,9.1352,8.7462,8.9494,1461164,0
2008-11-04,8.9587,9.4636,8.9147,9.4636,1143903,0
2008-11-05,9.4547,9.4547,7.9733,8.0266,1935709,0
2008-11-06,8.0354,8.2839,7.6714,7.6714,1463333,0
2008-11-07,7.7778,8.0266,7.1917,8.0266,1256736,0
2008-11-10,8.1772,8.4348,6.6593,6.6858,1204900,0
2008-11-11,6.6769,6.8631,6.2421,6.3837,1327379,0
2008-11-12,6.2684,6.4194,5.4162,5.5227,1843548,0
2008-11-13,5.5936,7.6533,5.5936,7.6533,1810352,0
2008-11-14,7.4051,7.4051,5.7802,6.2421,2503029,0
2008-11-17,6.366,6.437,5.7179,5.7358,935318,0
2008-11-18,5.7802,6.0019,5.2384,5.7269,1137311,0
2008-11-19,5.638,5.6736,4.4925,4.5281,1415262,0
2008-11-20,4.5281,5.3896,4.1731,5.1054,2713805,0
2008-11-21,5.3275,6.2684,4.9811,5.7889,2411345,0
2008-11-24,6.0555,7.0675,5.496,7.0675,2061466,0
2008-11-25,7.1386,7.3694,5.6024,6.7123,1718618,0
2008-11-26,6.3837,7.1028,6.0376,7.0943,1228152,0
2008-11-28,6.9876,7.6801,6.7213,7.6801,846198,0
2008-12-01,7.2361,7.547,5.2118,5.2296,1954917,0
2008-12-02,5.3896,7.0675,5.0254,6.4018,2256249,0
2008-12-03,5.7358,6.304,5.3717,6.304,2378102,0
2008-12-04,6.3307,6.8986,5.7002,5.7622,2064191,0
2008-12-05,5.638,8.2928,5.5227,6.9611,1542344,0
2008-12-08,7.3607,7.6533,6.9787,7.3338,1848181,0
2008-12-09,7.1386,7.6359,6.2151,6.8368,1196707,0
2008-12-10,6.89,7.4935,6.7834,7.4405,1115405,0
2008-12-11,7.112,7.4317,5.8423,6.0019,2122233,0
2008-12-12,5.8156,7.0764,5.6113,6.9787,2215182,0
2008-12-15,7.0053,7.0853,5.8245,6.1175,1212232,0
2008-12-16,6.2328,7.1028,5.7977,6.819,2444614,0
2008-12-17,6.6147,7.2361,6.2421,6.9611,1578390,0
2008-12-18,6.8368,6.9787,6.2328,6.437,2547256,0
2008-12-19,6.8811,6.9787,6.2774,6.9787,2242323,0
2008-12-22,6.9787,6.9787,6.2328,6.6679,1317200,0
2008-12-23,6.7213,6.89,6.4993,6.7123,991985,0
2008-12-24,6.7123,6.8455,6.446,6.8011,456756,0
2008-12-26,6.7834,7.1208,6.6147,6.7656,588747,0
2008-12-29,6.6059,6.6147,6.1355,6.1621,1233790,0
2008-12-30,6.304,6.4018,5.9489,6.3128,1116884,0
2008-12-31,6.2421,6.8811,6.0288,6.7035,1556830,0
2009-01-02,6.7213,6.8368,6.1086,6.1797,1151722,0
2009-01-05,6.1885,6.4905,5.8601,6.1885,962893,0
2009-01-06,6.3752,6.6147,6.0555,6.5703,1650630,0
2009-01-07,6.3307,6.5263,6.2064,6.2864,994816,0
2009-01-08,6.224,6.6147,5.9842,6.4905,939933,0
2009-01-09,6.455,6.4905,6.1797,6.2421,1108234,0
2009-01-12,6.6147,6.9433,6.2774,6.5882,1909136,0
2009-01-13,6.5347,6.7391,6.304,6.5789,1311954,0
2009-01-14,6.2864,6.6679,5.7977,5.931,1580627,0
2009-01-15,5.9757,6.0376,5.1942,5.6823,1699526,0
2009-01-16,6.0112,6.0555,5.4249,5.9757,1899895,0
2009-01-20,5.6915,5.807,4.8832,4.9455,1744235,0
2009-01-21,5.0254,5.7358,4.9277,5.5227,2122570,0
2009-01-22,5.3095,5.7358,5.1674,5.2384,2079667,0
2009-01-23,5.0964,5.6204,4.9987,5.5936,1056088,0
2009-01-26,5.5936,5.922,5.3806,5.5047,902796,0
2009-01-27,5.5227,5.7445,5.345,5.4073,715610,0
2009-01-28,5.4516,5.8779,5.4249,5.7712,1548983,0
2009-01-29,5.7712,5.7712,5.1233,5.1674,1170710,0
2009-01-30,5.1409,5.3626,4.7412,4.83,1180477,0
2009-02-02,4.7591,4.8923,4.5371,4.7412,987472,0
2009-02-03,4.6969,4.839,4.5637,4.7769,1227195,0
2009-02-04,4.768,4.99,4.395,4.4305,978482,0
2009-02-05,4.3507,4.4039,3.8357,4.1463,1485421,0
2009-02-06,4.1463,4.6436,4.0486,4.6169,1123851,0
2009-02-09,4.6082,4.7236,4.2796,4.5637,833927,0
2009-02-10,4.6348,4.6348,3.9689,4.0221,1567487,0
2009-02-11,4.0754,4.1284,3.7025,3.8802,894056,0
2009-02-12,3.7646,3.9068,3.4626,3.587,1937975,0
2009-02-13,3.6668,3.8623,3.1964,3.214,1723536,0
2009-02-17,2.8766,3.2586,2.8766,2.9122,1611463,0
2009-02-18,3.0453,3.0453,2.6904,3.0188,1221385,0
2009-02-19,3.143,3.2939,2.7789,2.7968,1086790,0
2009-02-20,2.7169,2.9122,2.6193,2.8502,1590251,0
2009-02-23,2.8766,2.93,2.3972,2.4417,1903623,0
2009-02-24,2.5572,2.7169,2.2285,2.6725,2147284,0
2009-02-25,2.708,2.7789,2.3883,2.5217,1562347,0
2009-02-26,2.5748,2.6459,2.2197,2.2374,1597736,0
2009-02-27,2.2464,2.282,1.9621,1.9621,1534375,0
2009-03-02,1.9978,2.2197,1.8643,1.8643,1833805,0
2009-03-03,1.9801,2.4327,1.5626,1.6959,3319579,0
2009-03-04,1.7135,1.9001,1.6337,1.8558,1953410,0
2009-03-05,1.8824,2.0688,1.8025,1.8025,2720867,0
2009-03-06,1.8025,2.2996,1.6872,2.2285,3120667,0
2009-03-09,2.0688,2.1222,1.8291,2.0423,1430063,0
2009-03-10,2.1841,2.6636,2.0867,2.6459,2774743,0
2009-03-11,2.5925,2.708,2.2464,2.3796,2019960,0
2009-03-12,2.2731,2.8857,2.264,2.7613,2099855,0
2009-03-13,2.8413,2.8678,2.5925,2.6994,1231660,0
2009-03-16,2.8146,2.921,2.3351,2.3351,1502138,0
2009-03-17,2.3883,2.5838,2.2731,2.5838,1424838,0
2009-03-18,2.5748,2.6994,2.1308,2.6994,1668112,0
2009-03-19,2.7613,2.7613,2.424,2.4507,938043,0
2009-03-20,2.4949,2.4949,2.1754,2.1754,1373228,0
2009-03-23,2.1487,2.6103,2.1487,2.6016,2311240,0
2009-03-24,2.5304,2.6193,2.2197,2.2197,1333608,0
2009-03-25,2.264,2.6636,1.9621,2.1308,1407027,0
2009-03-26,2.264,2.3883,2.1754,2.3708,1211315,0
2009-03-27,2.353,2.353,2.0867,2.0867,960290,0
2009-03-30,1.9889,2.1043,1.909,1.909,1148213,0
2009-03-31,1.9801,2.1931,1.9711,2.1754,2236652,0
2009-04-01,2.0867,2.2554,2.051,2.2197,1328145,0
2009-04-02,2.2996,2.3263,2.1131,2.2907,1793880,0
2009-04-03,2.2731,2.5038,2.1399,2.4683,2059595,0
2009-04-06,2.4152,2.4152,2.1841,2.3617,1292858,0
2009-04-07,2.264,2.3086,2.1222,2.1308,1259308,0
2009-04-08,2.1575,2.353,2.1043,2.2464,1409566,0
2009-04-09,2.3351,2.9743,2.3172,2.9743,2842491,0
2009-04-13,2.9923,3.2229,2.7257,3.0897,1405876,0
2009-04-14,3.0809,3.312,2.7523,2.7702,1549134,0
2009-04-15,2.7435,3.0275,2.5748,3.01,1947821,0
2009-04-16,3.0453,3.4184,2.7523,3.2229,1563573,0
2009-04-17,3.214,3.8888,3.0721,3.4451,2121340,0
2009-04-20,3.3652,3.3652,2.628,2.628,2175729,0
2009-04-21,2.6193,3.143,2.4327,3.1343,1980141,0
2009-04-22,3.01,3.143,2.8324,3.0897,1586136,0
2009-04-23,3.0897,3.0897,2.7789,2.9832,1175429,0
2009-04-24,3.01,3.383,2.9655,3.312,1536777,0
2009-04-27,3.3386,3.4184,2.8857,3.143,1118675,0
2009-04-28,3.0721,3.2229,2.9387,3.1075,488012,0
2009-04-29,3.2495,3.6848,3.1165,3.4451,1352030,0
2009-04-30,3.6315,3.7114,3.2677,3.3471,1148948,0
2009-05-01,3.6403,4.164,3.4626,3.8888,1739776,0
2009-05-04,4.0754,5.0787,3.96,4.9722,2487518,0
2009-05-05,4.9012,4.9632,4.4837,4.6615,1560066,0
2009-05-06,4.8121,5.4516,4.8121,5.4162,1709838,0
2009-05-07,5.4516,6.6947,4.6615,4.7147,1716243,0
2009-05-08,4.9545,5.8156,4.768,5.5936,2251344,0
2009-05-11,5.2917,5.5936,5.1942,5.2207,1151703,0
2009-05-12,5.1674,5.3896,4.5281,4.7856,993622,0
2009-05-13,4.5816,4.7591,3.9954,3.9954,1467549,0
2009-05-14,3.9511,4.3684,3.6758,4.3507,1480321,0
2009-05-15,4.3063,4.5281,4.1996,4.2796,1163235,0
2009-05-18,4.4126,4.6704,4.1378,4.6615,1535642,0
2009-05-19,4.6169,4.6969,4.2882,4.5281,939059,0
2009-05-20,4.5905,4.6704,4.0754,4.102,1109503,0
2009-05-21,4.0045,4.1552,3.7914,4.0221,831172,0
2009-05-22,4.0576,4.1198,3.747,3.7646,702215,0
2009-05-26,3.6491,4.1284,3.6137,3.9245,1276790,0
2009-05-27,3.8888,3.9421,3.4626,3.5072,1395238,0
2009-05-28,3.6668,3.6937,3.3918,3.6668,733450,0
2009-05-29,3.6668,3.8091,3.5693,3.5781,835342,0
2009-06-01,3.6315,4.0754,3.6225,4.0221,1306484,0
2009-06-02,3.9867,4.1198,3.7822,3.8357,564038,0
2009-06-03,3.7822,4.0841,3.5781,3.7025,552447,0
2009-06-04,4.1284,5.3008,3.8179,5.0964,3317782,0
2009-06-05,5.3363,5.6291,5.1942,5.2296,1910913,0
2009-06-08,5.2474,5.2829,4.7326,4.9545,1048126,0
2009-06-09,5.0254,5.0344,4.679,4.8477,857192,0
2009-06-10,4.9811,4.9811,4.5281,4.5905,924299,0
2009-06-11,4.6259,4.7236,4.4395,4.4659,720278,0
2009-06-12,4.4659,4.7856,4.3507,4.7769,1192978,0
2009-06-15,4.7061,4.7502,4.4039,4.4395,913491,0
2009-06-16,4.4572,4.5816,4.111,4.3063,781377,0
2009-06-17,4.2796,4.2796,3.9245,4.04,670233,0
2009-06-18,4.0045,4.1818,3.8179,3.8802,631366,0
2009-06-19,3.9954,4.1818,3.8802,4.1731,2032742,0
2009-06-22,4.315,4.315,3.7734,3.8268,699701,0
2009-06-23,3.8711,4.04,3.6758,3.7914,392403,0
2009-06-24,3.8623,3.9421,3.747,3.7646,395782,0
2009-06-25,3.7558,3.9068,3.6848,3.8977,425427,0
2009-06-26,3.8091,4.2796,3.8,4.2796,1034900,0
2009-06-29,4.3063,4.3063,3.9421,4.2086,482504,0
2009-06-30,4.2351,4.2796,3.8623,3.8623,833983,0
2009-07-01,3.9332,4.04,3.8888,3.96,294591,0
2009-07-02,3.8711,3.9954,3.6937,3.9954,593385,0
2009-07-06,3.9245,3.9511,3.5518,3.6225,887013,0
2009-07-07,3.6225,3.6668,3.4006,3.6315,832330,0
2009-07-08,3.6848,3.6848,3.2052,3.3028,742699,0
2009-07-09,3.3739,3.4539,3.3028,3.3208,331874,0
2009-07-10,3.2677,3.3563,3.1256,3.2677,274814,0
2009-07-13,3.3294,3.8179,3.2939,3.8179,573371,0
2009-07-14,3.8,3.8977,3.6225,3.8535,257926,0
2009-07-15,3.9511,4.1731,3.8888,4.0841,452281,0
2009-07-16,4.0576,4.0576,3.7914,3.8977,640848,0
2009-07-17,3.8445,3.9068,3.5518,3.6491,516767,0
2009-07-20,3.8268,3.9511,3.6047,3.6848,654913,0
2009-07-21,3.7114,3.7379,3.4805,3.5072,517142,0
2009-07-22,3.4626,3.4717,3.3471,3.3739,572215,0
2009-07-23,3.4006,3.7204,3.3563,3.6315,570953,0
2009-07-24,3.5781,3.7646,3.4983,3.7289,270647,0
2009-07-27,3.7204,3.8535,3.6758,3.8179,286989,0
2009-07-28,3.7204,3.8888,3.6758,3.747,406353,0
2009-07-29,3.6758,3.7289,3.5603,3.596,349221,0
2009-07-30,3.6758,3.7822,3.5603,3.7204,637776,0
2009-07-31,3.7025,3.7646,3.596,3.7646,809301,0
2009-08-03,3.8535,3.9421,3.747,3.9332,509898,0
2009-08-04,3.9245,4.4039,3.8445,4.2616,1259228,0
2009-08-05,4.679,4.8657,4.3507,4.6348,1862139,0
2009-08-06,4.6526,4.7502,4.3772,4.4126,1326459,0
2009-08-07,4.4482,4.5637,4.3593,4.4305,1423109,0
2009-08-10,4.4039,4.6969,4.395,4.6882,1595876,0
2009-08-11,4.5816,5.1497,4.5816,4.8746,1796002,0
2009-08-12,4.9367,5.3275,4.8923,5.2296,1789154,0
2009-08-13,5.2474,5.4162,4.99,5.345,1005932,0
2009-08-14,5.3008,5.4516,5.1764,5.2296,1301466,0
2009-08-17,4.9632,4.99,4.7061,4.7591,839630,0
2009-08-18,4.7591,4.99,4.7147,4.9632,457793,0
2009-08-19,4.7591,4.8567,4.6526,4.6704,821036,0
2009-08-20,4.6436,4.9455,4.5724,4.7856,728061,0
2009-08-21,4.8567,5.0521,4.7946,4.9277,869754,0
2009-08-24,5.0077,5.0964,4.7236,4.8567,916367,0
2009-08-25,4.9367,5.0344,4.8477,4.9632,522919,0
2009-08-26,4.9632,4.9987,4.7502,4.9012,689109,0
2009-08-27,4.8035,4.83,4.5724,4.8215,740918,0
2009-08-28,4.8477,4.8832,4.6436,4.7326,715647,0
2009-08-31,4.6526,4.7326,4.599,4.6436,672318,0
2009-09-01,4.5637,4.7061,4.3593,4.3862,1140056,0
2009-09-02,4.3063,4.5905,4.2882,4.4395,703501,0
2009-09-03,4.475,4.5104,4.3328,4.4218,337425,0
2009-09-04,4.4305,4.4659,4.315,4.4395,328218,0
2009-09-08,4.4305,4.4837,4.2616,4.2972,596942,0
2009-09-09,4.3063,4.4395,4.2351,4.4305,574840,0
2009-09-10,4.4039,4.5637,4.3063,4.5637,615014,0
2009-09-11,4.5637,4.5724,4.3507,4.4925,746168,0
2009-09-14,4.4039,4.83,4.4039,4.8215,925262,0
2009-09-15,4.8923,5.0964,4.7856,5.0431,1030472,0
2009-09-16,5.0876,5.4162,5.061,5.3806,1156418,0
2009-09-17,5.3806,5.5936,5.2564,5.3095,1277990,0
2009-09-18,5.3275,5.4249,5.1054,5.2652,854032,0
2009-09-21,5.1854,5.4073,4.5724,5.0344,815863,0
2009-09-22,5.1233,6.1086,5.1233,6.0288,1898953,0
2009-09-23,6.0288,6.6413,5.9489,5.9489,3163226,0
2009-09-24,6.0112,6.0997,5.274,5.3717,1384685,0
2009-09-25,5.3275,5.9757,5.2917,5.7445,1305031,0
2009-09-28,5.807,5.9489,5.6291,5.922,768835,0
2009-09-29,5.354,5.5936,5.1497,5.2296,3597812,0
2009-09-30,5.0876,5.0964,4.6169,4.6615,11230476,0
2009-10-01,4.6526,4.679,4.2796,4.5459,4704084,0
2009-10-02,4.4039,4.7946,4.3507,4.6615,2317062,0
2009-10-05,4.6969,5.0964,4.6169,4.9811,2148992,0
2009-10-06,5.0521,5.1497,4.7946,4.9012,1424297,0
2009-10-07,4.8121,4.99,4.7326,4.8657,684655,0
2009-10-08,4.8832,5.1497,4.8657,5.1409,1249517,0
2009-10-09,5.1141,5.3184,5.0344,5.2829,2276092,0
2009-10-12,5.2652,5.3184,4.9277,4.9722,1019353,0
2009-10-13,4.9722,5.0431,4.6969,4.7236,1856465,0
2009-10-14,4.9099,4.9277,4.6615,4.7502,1479484,0
2009-10-15,4.7591,4.8035,4.6704,4.7061,837781,0
2009-10-16,4.6615,4.7061,4.5371,4.6169,939697,0
2009-10-19,4.6526,4.6969,4.4925,4.5905,727981,0
2009-10-20,4.5905,4.599,4.4482,4.5281,846245,0
2009-10-21,4.5017,4.7326,4.4305,4.4572,1156752,0
2009-10-22,4.4925,4.5549,4.324,4.5459,692829,0
2009-10-23,4.5459,4.6882,4.4039,4.4305,743257,0
2009-10-26,4.4395,4.5637,4.2796,4.3328,716902,0
2009-10-27,4.324,4.4039,4.2529,4.2616,863980,0
2009-10-28,4.2529,4.2972,3.9332,3.9332,1000094,0
2009-10-29,4.0666,4.4126,4.0221,4.3063,1238993,0
2009-10-30,4.2616,4.3328,3.8535,3.8623,2798650,0
2009-11-02,3.8977,3.9689,3.4894,3.8,1691545,0
2009-11-03,3.7204,3.8268,3.6225,3.7914,1189431,0
2009-11-04,3.8179,3.9332,3.6047,3.6047,1221568,0
2009-11-05,4.031,4.0486,3.7734,3.8535,1220949,0
2009-11-06,3.7822,3.8888,3.7114,3.7558,501995,0
2009-11-09,3.7822,4.04,3.7734,4.04,791972,0
2009-11-10,4.04,4.111,3.8357,3.9155,745002,0
2009-11-11,3.9332,4.1198,3.9068,4.031,546570,0
2009-11-12,4.031,4.3063,3.9954,4.1996,952756,0
2009-11-13,4.1908,4.4305,4.1908,4.4305,711434,0
2009-11-16,4.4305,4.4572,4.2263,4.2441,1299048,0
2009-11-17,4.2972,4.3063,4.04,4.1818,962312,0
2009-11-18,4.1996,4.1996,4.0045,4.102,845228,0
2009-11-19,4.0486,4.2086,3.9867,4.0841,802479,0
2009-11-20,4.04,4.2086,4.0221,4.0932,527139,0
2009-11-23,4.1552,4.3507,4.0666,4.1284,498197,0
2009-11-24,4.1463,4.1996,4.031,4.0576,378972,0
2009-11-25,4.0754,4.1463,4.031,4.04,493268,0
2009-11-27,3.8802,3.9511,3.8179,3.8711,389446,0
2009-11-30,3.8535,4.0045,3.8,3.96,974471,0
2009-12-01,4.013,4.2086,4.0045,4.1908,950591,0
2009-12-02,4.1731,4.2351,3.9777,4.0486,752291,0
2009-12-03,4.0576,4.3418,4.04,4.0754,1021315,0
2009-12-04,4.2351,4.3418,4.102,4.315,758175,0
2009-12-07,4.315,4.5017,4.2796,4.3418,587918,0
2009-12-08,4.2709,4.395,4.2263,4.2709,445416,0
2009-12-09,4.2086,4.315,4.111,4.2441,651553,0
2009-12-10,4.2972,4.4395,4.1552,4.2796,718559,0
2009-12-11,4.324,4.5459,4.2882,4.5104,1069036,0
2009-12-14,4.5459,4.6169,4.4925,4.5459,900530,0
2009-12-15,4.5017,4.6082,4.4218,4.4218,408238,0
2009-12-16,4.5193,4.5724,4.4482,4.5017,464826,0
2009-12-17,4.4925,4.5017,4.2796,4.395,558873,0
2009-12-18,4.4305,4.4925,4.2796,4.4837,1000205,0
2009-12-21,4.5816,4.5816,4.4482,4.5193,492111,0
2009-12-22,4.5281,4.5281,4.4039,4.475,742854,0
2009-12-23,4.5104,4.6526,4.4925,4.5459,898941,0
2009-12-24,4.5371,4.6348,4.5371,4.6169,198220,0
2009-12-28,4.6348,4.7061,4.5637,4.6436,349660,0
2009-12-29,4.679,4.7946,4.6526,4.7502,635878,0
2009-12-30,4.6882,4.7946,4.6436,4.7856,539090,0
2009-12-31,4.7769,4.8657,4.6259,4.6436,886142,0
2010-01-04,4.768,4.8567,4.6526,4.8477,1071048,0
2010-01-05,4.8832,5.0344,4.839,4.9455,989218,0
2010-01-06,4.9545,5.0254,4.7856,4.8215,758307,0
2010-01-07,4.6615,4.9277,4.6526,4.9277,1000243,0
2010-01-08,4.8657,4.99,4.8121,4.8215,687266,0
2010-01-11,4.9189,4.9722,4.7591,4.9545,530833,0
2010-01-12,4.8746,4.9367,4.8215,4.9099,450784,0
2010-01-13,4.9367,5.1319,4.8567,5.0077,645022,0
2010-01-14,4.9632,5.0876,4.8923,5.0521,322111,0
2010-01-15,5.1054,5.1585,4.9455,5.0876,596236,0
2010-01-19,5.0876,5.4426,5.0787,5.4339,961869,0
2010-01-20,5.345,5.3717,5.1942,5.2118,655773,0
2010-01-21,5.2474,5.3184,4.8567,4.8657,880568,0
2010-01-22,4.8215,5.0166,4.7147,4.7412,1018198,0
2010-01-25,4.83,5.0254,4.7061,4.8215,841228,0
2010-01-26,4.7769,4.8567,4.6882,4.7326,709549,0
2010-01-27,4.7061,4.7591,4.6348,4.7412,593110,0
2010-01-28,4.7769,4.8215,4.6082,4.6526,584702,0
2010-01-29,4.6704,4.7326,4.4837,4.5459,689154,0
2010-02-01,4.6169,4.6526,4.4837,4.5459,427590,0
2010-02-02,4.5281,4.6436,4.5017,4.6259,512141,0
2010-02-03,4.6348,4.7147,4.5104,4.5549,470245,0
2010-02-04,4.4925,4.5104,4.2441,4.2709,637202,0
2010-02-05,4.2972,4.3593,4.1198,4.2616,490081,0
2010-02-08,4.2709,4.4659,4.2086,4.3328,634882,0
2010-02-09,4.4126,4.4572,4.2796,4.2972,442132,0
2010-02-10,4.315,4.3418,4.2616,4.2796,369027,0
2010-02-11,4.2709,4.315,4.2086,4.2709,387462,0
2010-02-12,4.2263,4.2796,4.2263,4.2351,396014,0
2010-02-16,4.2709,4.5905,4.2529,4.5281,722352,0
2010-02-17,4.5549,4.6082,4.4925,4.5459,338078,0
2010-02-18,4.5281,4.6169,4.4837,4.6082,241490,0
2010-02-19,4.599,4.83,4.599,4.8035,576447,0
2010-02-22,4.8035,4.839,4.6615,4.7061,507936,0
2010-02-23,4.7061,4.7236,4.5905,4.6348,540725,0
2010-02-24,4.6526,4.7412,4.5905,4.6169,603375,0
2010-02-25,4.5193,4.8832,4.4572,4.8567,685505,0
2010-02-26,4.8832,4.9545,4.8121,4.9099,779189,0
2010-03-01,4.9367,5.061,4.8923,4.9811,651616,0
2010-03-02,4.9811,5.2118,4.9545,5.1674,743935,0
2010-03-03,5.2118,5.2564,5.1854,5.203,876032,0
2010-03-04,5.2296,5.345,5.1942,5.3275,749885,0
2010-03-05,5.3982,5.5227,5.3275,5.5138,1254885,0
2010-03-08,5.5138,5.807,5.4781,5.7269,1305814,0
2010-03-09,5.6736,6.0019,5.6024,5.851,2251396,0
2010-03-10,5.851,6.2597,5.7802,6.2597,1777884,0
2010-03-11,6.2064,6.2151,6.0112,6.0733,3031846,0
2010-03-12,6.0733,6.3929,5.9932,6.2328,1784405,0
2010-03-15,6.2151,6.2421,6.0819,6.2328,1505101,0
2010-03-16,6.2597,6.5525,6.224,6.5082,1525269,0
2010-03-17,6.6236,7.0142,6.5525,6.6502,3286611,0
2010-03-18,6.6147,6.6413,6.3929,6.455,1702084,0
2010-03-19,6.446,6.5882,6.3483,6.455,1713562,0
2010-03-22,6.3572,6.6502,6.304,6.6059,1177589,0
2010-03-23,6.6236,6.8631,6.5525,6.7391,1266243,0
2010-03-24,6.7035,7.112,6.6769,7.0675,2075223,0
2010-03-25,7.1386,7.4849,6.952,6.9876,1881609,0
2010-03-26,7.0498,7.3519,7.0142,7.2719,1766443,0
2010-03-29,7.3785,7.4849,7.2719,7.3607,1187352,0
2010-03-30,7.3607,7.4051,7.0142,7.0498,1122450,0
2010-03-31,7.0409,7.112,6.89,6.89,1984672,0
2010-04-01,6.9876,7.0853,6.757,6.8455,912312,0
2010-04-05,6.8543,7.4226,6.8543,7.4139,1510705,0
2010-04-06,7.3785,8.1242,7.3607,7.9733,1836945,0
2010-04-07,8.0087,8.2839,7.698,7.7335,2210991,0
2010-04-08,7.7244,7.9112,7.4849,7.5028,2747883,0
2010-04-09,7.6003,7.7778,7.4583,7.6892,3015720,0
2010-04-12,7.7159,7.8222,7.5028,7.645,1634597,0
2010-04-13,7.6003,7.9291,7.5736,7.7867,1553077,0
2010-04-14,7.8844,7.9197,7.5915,7.6625,1759296,0
2010-04-15,7.5558,7.7513,7.4051,7.4139,1267082,0
2010-04-16,7.4761,7.5028,7.2454,7.2539,1174961,0
2010-04-19,7.1828,7.4139,7.0584,7.396,881524,0
2010-04-20,7.4583,7.5736,7.2361,7.547,1072430,0
2010-04-21,7.547,7.645,7.4317,7.5115,1327584,0
2010-04-22,7.4051,7.796,7.2984,7.7601,1228045,0
2010-04-23,7.7513,8.0266,7.6714,7.9909,929798,0
2010-04-26,7.9909,8.0798,7.9291,8,990850,0
2010-04-27,7.9555,8.0442,7.4849,7.4935,1074745,0
2010-04-28,7.5649,7.5649,6.9342,6.9787,2857305,0
2010-04-29,7.0943,7.4583,6.89,7.4405,1923601,0
2010-04-30,7.4317,7.6003,7.0498,7.0853,1819166,0
2010-05-03,7.1208,7.5115,7.0853,7.165,1678185,0
2010-05-04,6.8811,7.3338,6.6947,7.1917,2055615,0
2010-05-05,6.9965,7.4317,6.9965,7.1028,1982850,0
2010-05-06,7.0584,7.2185,6.0112,6.7745,2651810,0
2010-05-07,6.8455,6.8455,6.2684,6.366,1765423,0
2010-05-10,6.7391,7.0943,6.6858,6.8455,1466252,0
2010-05-11,6.7123,7.0675,6.6147,6.9256,952336,0
2010-05-12,6.9164,7.2185,6.8543,7.2096,662267,0
2010-05-13,7.2007,7.2361,6.81,6.8721,1097560,0
2010-05-14,6.7213,6.8277,6.4814,6.5703,1091184,0
2010-05-17,6.6326,6.819,6.2597,6.5882,1170419,0
2010-05-18,6.757,6.757,6.1441,6.2064,965509,0
2010-05-19,6.1086,6.304,5.8245,6.1355,1537702,0
2010-05-20,5.8953,5.9932,5.6291,5.7269,1513014,0
2010-05-21,5.5936,5.8333,5.4426,5.7889,1384405,0
2010-05-24,5.7889,5.931,5.6557,5.6823,705960,0
2010-05-25,5.4426,5.7889,5.3363,5.7269,1189921,0
2010-05-26,5.8156,6.0465,5.6113,5.6471,1748798,0
2010-05-27,5.8423,6.0376,5.7445,6.0376,849975,0
2010-05-28,5.9932,6.1175,5.851,5.94,861118,0
2010-06-01,5.8687,5.8866,5.638,5.638,639895,0
2010-06-02,5.6647,5.6823,5.4871,5.6823,766518,0
2010-06-03,5.7622,5.8156,5.5669,5.6471,850936,0
2010-06-04,5.4871,5.5313,5.0787,5.1054,1351197,0
2010-06-07,5.1674,5.2296,4.8477,4.8567,1398495,0
2010-06-08,4.8832,5.0521,4.5816,4.7502,1775259,0
2010-06-09,4.8477,4.9012,4.6969,4.7946,1190694,0
2010-06-10,4.9189,5.0876,4.8477,5.0521,2086167,0
2010-06-11,4.9632,5.1854,4.8657,5.1319,720079,0
2010-06-14,5.1497,5.4691,5.1497,5.345,969057,0
2010-06-15,5.4162,5.6291,5.3275,5.5936,837478,0
2010-06-16,5.4691,5.6557,5.4162,5.5313,913492,0
2010-06-17,5.5491,5.5936,5.3806,5.496,638354,0
2010-06-18,5.5491,5.6647,5.4162,5.4249,854132,0
2010-06-21,5.5406,5.7358,5.4605,5.5669,1212511,0
2010-06-22,5.5847,5.6471,5.3095,5.3275,1068387,0
2010-06-23,5.3008,5.3982,5.203,5.2564,643387,0
2010-06-24,5.1942,5.2474,4.9811,4.9811,836858,0
2010-06-25,5.0077,5.1497,4.9367,5.0254,1785172,0
2010-06-28,5.0521,5.1674,4.7946,4.8215,1057936,0
2010-06-29,4.7061,4.7769,4.5371,4.5905,957842,0
2010-06-30,4.5816,4.6169,4.2616,4.2796,1398010,0
2010-07-01,4.2616,4.2709,3.9511,4.0754,1843813,0
2010-07-02,4.1198,4.1731,3.8357,3.8977,912944,0
2010-07-06,4.0754,4.2882,3.7025,3.7379,2387806,0
2010-07-07,3.8179,3.9777,3.6848,3.9777,1957339,0
2010-07-08,4.031,4.1284,3.7914,3.8977,1989550,0
2010-07-09,3.8802,3.9867,3.8445,3.96,1376532,0
2010-07-12,3.9511,4.0576,3.8977,3.96,651047,0
2010-07-13,4.0666,4.1463,4.0045,4.1378,1048255,0
2010-07-14,4.1198,4.2086,3.9777,4.1908,1325638,0
2010-07-15,4.1908,4.2529,3.9155,3.9689,1194787,0
2010-07-16,3.9332,3.9332,3.5161,3.5603,2156562,0
2010-07-19,3.5603,3.596,3.312,3.4184,1426395,0
2010-07-20,3.4095,3.4451,3.2852,3.4272,1284853,0
2010-07-21,3.4717,3.6137,3.2761,3.3386,1817693,0
2010-07-22,3.4006,3.6137,3.3652,3.5781,1328848,0
2010-07-23,3.5426,3.6848,3.4626,3.6758,1061653,0
2010-07-26,3.7289,3.9777,3.6937,3.9777,886586,0
2010-07-27,4.04,4.1463,3.7734,3.7914,1144282,0
2010-07-28,3.7914,3.8623,3.7025,3.7558,654633,0
2010-07-29,3.7914,3.8888,3.6668,3.7114,1003580,0
2010-07-30,3.6668,3.7914,3.6047,3.747,1033857,0
2010-08-02,3.8357,3.9511,3.8,3.8802,2107587,0
2010-08-03,3.96,4.3862,3.8535,4.2972,2631487,0
2010-08-04,4.3684,4.5816,4.3684,4.5193,2239597,0
2010-08-05,4.5281,4.83,4.5281,4.6526,1596012,0
2010-08-06,4.6348,4.7502,4.395,4.599,1237888,0
2010-08-09,4.6704,4.7236,4.5459,4.7061,703089,0
2010-08-10,4.6259,4.7412,4.5017,4.6526,1106150,0
2010-08-11,4.5017,4.5549,4.2616,4.2882,1976477,0
2010-08-12,4.1731,4.2616,4.0841,4.164,2190683,0
2010-08-13,4.1378,4.2263,4.0754,4.1284,1878323,0
2010-08-16,4.0754,4.2441,4.0045,4.1818,1187068,0
2010-08-17,4.2709,4.3063,4.1818,4.1996,993537,0
2010-08-18,4.1818,4.1996,4.0841,4.1731,850702,0
2010-08-19,4.164,4.1818,3.8711,3.9068,1382874,0
2010-08-20,3.8623,4.0221,3.7734,4.0045,925627,0
2010-08-23,4.0841,4.1552,3.8711,3.8802,605107,0
2010-08-24,3.7734,4.111,3.747,3.8,1523144,0
2010-08-25,3.7646,3.9511,3.6937,3.9421,913194,0
2010-08-26,3.9689,4.0576,3.7914,3.7914,731682,0
2010-08-27,3.8179,3.9954,3.6937,3.9954,777633,0
2010-08-30,3.96,3.9867,3.7822,3.7822,658145,0
2010-08-31,3.7734,3.8711,3.7734,3.7734,672256,0
2010-09-01,3.8711,4.0754,3.8357,4.0666,1344486,0
2010-09-02,4.04,4.1284,3.9867,4.0841,701019,0
2010-09-03,4.164,4.2616,4.1463,4.1731,735570,0
2010-09-07,4.1463,4.164,3.9689,3.9689,752501,0
2010-09-08,3.9777,4.0666,3.9245,3.9777,571039,0
2010-09-09,4.0666,4.1378,3.9954,4.0486,628133,0
2010-09-10,4.0754,4.3862,4.0576,4.3684,1207935,0
2010-09-13,4.4305,4.6704,4.3593,4.6526,1597232,0
2010-09-14,4.6259,4.6615,4.5193,4.5281,811012,0
2010-09-15,4.4925,4.5637,4.4395,4.5281,742114,0
2010-09-16,4.4837,4.5724,4.3862,4.4925,982948,0
2010-09-17,4.5459,4.5905,4.4218,4.4218,951509,0
2010-09-20,4.4395,4.7946,4.3593,4.6704,1438329,0
2010-09-21,4.679,4.7946,4.5816,4.768,1100112,0
2010-09-22,4.7326,4.7502,4.4395,4.4395,865821,0
2010-09-23,4.3772,4.4305,4.2351,4.2441,847245,0
2010-09-24,4.3507,4.5724,4.2972,4.5549,775078,0
2010-09-27,4.5459,4.5459,4.395,4.4039,539353,0
2010-09-28,4.4395,4.5905,4.315,4.5905,964482,0
2010-09-29,4.5816,4.5816,4.395,4.4572,1070556,0
2010-09-30,4.5017,4.5724,4.4395,4.5017,1114730,0
2010-10-01,4.5281,4.5816,4.4572,4.5371,949377,0
2010-10-04,4.5281,4.5281,4.3507,4.4305,771562,0
2010-10-05,4.4925,4.6348,4.4039,4.6169,773368,0
2010-10-06,4.5905,4.7147,4.5281,4.6882,797681,0
2010-10-07,4.7412,4.8121,4.6615,4.768,1430506,0
2010-10-08,4.7502,5.0521,4.7412,5.0254,1232688,0
2010-10-11,4.9632,5.1497,4.8567,5.061,1085744,0
2010-10-12,5.0166,5.1319,4.9722,5.1141,843467,0
2010-10-13,5.1497,5.4339,5.1233,5.3896,1299724,0
2010-10-14,5.3717,5.4073,5.2829,5.3363,822229,0
2010-10-15,5.3982,5.5491,5.3095,5.4781,832638,0
2010-10-18,5.5047,5.5491,5.3806,5.5406,814994,0
2010-10-19,5.3982,5.5227,5.2384,5.3982,1289945,0
2010-10-20,5.4249,5.6736,5.4249,5.5582,989890,0
2010-10-21,5.6204,5.8779,5.6204,5.6915,1284164,0
2010-10-22,5.7269,6.0288,5.6823,5.9489,1478175,0
2010-10-25,6.0112,6.3128,5.931,6.1797,2147907,0
2010-10-26,6.3128,6.5882,5.7889,5.8779,4696716,0
2010-10-27,5.6647,6.5347,5.6647,6.3837,3733740,0
2010-10-28,6.4635,6.4993,6.2151,6.4283,1100296,0
2010-10-29,6.3929,6.5347,6.3395,6.5082,930201,0
2010-11-01,6.5703,6.7123,6.4283,6.5263,1903773,0
2010-11-02,6.5968,6.7035,6.455,6.6593,2034069,0
2010-11-03,6.7035,6.89,6.6947,6.7922,1596864,0
2010-11-04,6.9433,7.0231,6.8811,6.9965,1431952,0
2010-11-05,7.0498,7.1564,6.9164,6.9256,1625136,0
2010-11-08,6.9433,7.112,6.8631,7.0498,1324397,0
2010-11-09,7.0584,7.1028,6.6947,6.757,2499443,0
2010-11-10,6.7301,6.9342,6.5525,6.8543,1160285,0
2010-11-11,6.757,6.8811,6.7035,6.7123,877050,0
2010-11-12,6.5789,6.6502,6.0911,6.455,2008733,0
2010-11-15,6.455,6.5789,6.3216,6.3837,864406,0
2010-11-16,6.304,6.3216,6.0642,6.1441,1612602,0
2010-11-17,6.1528,6.295,6.0819,6.2421,827601,0
2010-11-18,6.304,6.6502,6.304,6.446,1340547,0
2010-11-19,6.3929,6.6059,6.2684,6.5789,675366,0
2010-11-22,6.5347,6.6502,6.437,6.5525,458288,0
2010-11-23,6.4194,6.6059,6.366,6.5347,775499,0
2010-11-24,6.6147,6.7656,6.5617,6.7123,830406,0
2010-11-26,6.6947,6.8277,6.6769,6.6947,295409,0
2010-11-29,6.6147,6.8368,6.5617,6.819,598851,0
2010-11-30,6.7656,6.81,6.6593,6.757,759045,0
2010-12-01,6.9256,7.0053,6.7922,6.7922,790100,0
2010-12-02,6.8368,7.0675,6.8368,7.0675,1244872,0
2010-12-03,7.0053,7.2007,7.0053,7.112,1173578,0
2010-12-06,7.0764,7.3785,7.0142,7.3338,1291417,0
2010-12-07,7.4493,7.5381,7.3607,7.3607,1687607,0
2010-12-08,7.3694,7.396,7.2273,7.2454,1773980,0
2010-12-09,7.3161,7.4761,7.2454,7.4317,5029559,0
2010-12-10,7.4405,7.7335,7.4051,7.6359,885012,0
2010-12-13,7.6533,7.6892,7.3519,7.3607,1705396,0
2010-12-14,7.3607,7.3785,7.0853,7.1474,1083206,0
2010-12-15,7.0498,7.1296,6.8543,6.8811,1528643,0
2010-12-16,6.9077,7.2454,6.8721,7.0764,1030409,0
2010-12-17,7.0584,7.1917,6.9698,7.1296,793319,0
2010-12-20,7.1296,7.3161,7.0853,7.2273,675357,0
2010-12-21,7.2805,7.6533,7.2805,7.5206,1739888,0
2010-12-22,7.547,7.6359,7.4583,7.5206,650683,0
2010-12-23,7.5115,7.6092,7.3519,7.3607,724847,0
2010-12-27,7.2805,7.5381,7.2805,7.5115,269603,0
2010-12-28,7.5292,7.6714,7.5115,7.6625,402432,0
2010-12-29,7.7159,7.8577,7.6714,7.796,516433,0
2010-12-30,7.7513,7.8844,7.6801,7.769,471499,0
2010-12-31,7.7513,7.8133,7.6533,7.7778,547434,0
2011-01-03,7.8401,8.5857,7.7513,8.426,2376868,0
2011-01-04,8.4792,8.7372,8.3192,8.3905,2129846,0
2011-01-05,8.426,8.4703,8.3015,8.4171,1152451,0
2011-01-06,8.3283,8.4081,8.204,8.3905,1792795,0
2011-01-07,8.3905,8.5148,8.3551,8.4703,1519549,0
2011-01-10,8.3905,8.7012,8.3726,8.6838,1491848,0
2011-01-11,8.7462,8.7632,8.5324,8.7372,1272064,0
2011-01-12,8.8154,8.9054,8.7197,8.8607,1741684,0
2011-01-13,8.8525,9.0289,8.8154,8.9934,1047340,0
2011-01-14,9.0209,9.0915,8.8886,9.0289,1150837,0
2011-01-18,9.0385,9.0915,9.0019,9.048,920976,0
2011-01-19,9.0736,9.1448,8.7801,8.7891,1690649,0
2011-01-20,8.7197,8.9934,8.5857,8.7632,880871,0
2011-01-21,8.7983,8.9147,8.7891,8.8525,472098,0
2011-01-24,8.8699,9.0385,8.8247,9.0114,539405,0
2011-01-25,8.9682,9.207,8.9412,9.0831,1127844,0
2011-01-26,8.7012,8.8082,8.488,8.6303,2438223,0
2011-01-27,8.7891,9.2698,8.7891,9.066,3029392,0
2011-01-28,9.1103,9.1448,8.7716,8.8607,1249947,0
2011-01-31,8.8794,9.2158,8.8794,9.0736,834427,0
2011-02-01,9.1352,9.2244,8.9147,9.0831,1127805,0
2011-02-02,9.048,9.2852,9.0385,9.1897,1330081,0
2011-02-03,9.1448,9.3241,9.0566,9.2698,1196869,0
2011-02-04,9.2337,9.3241,9.066,9.2244,579317,0
2011-02-07,9.2244,9.544,9.2244,9.4378,802300,0
2011-02-08,9.4201,9.616,9.4113,9.502,807042,0
2011-02-09,9.4835,9.528,9.2522,9.3241,713725,0
2011-02-10,9.2608,9.51,9.2337,9.3945,614303,0
2011-02-11,9.4201,9.562,9.3319,9.553,693278,0
2011-02-14,9.536,9.864,9.519,9.864,765514,0
2011-02-15,9.767,9.901,9.713,9.874,550686,0
2011-02-16,9.901,10.264,9.884,10.121,1300554,0
2011-02-18,10.37,10.547,10.264,10.342,782104,0
2011-02-22,10.201,10.61,9.987,10.014,832124,0
2011-02-23,10.121,10.121,9.644,9.961,1239037,0
2011-02-24,9.2426,9.693,8.9587,9.3417,2986160,0
2011-02-25,9.3847,9.793,9.3847,9.722,1349970,0
2011-02-28,9.785,9.997,9.722,9.952,1609967,0
2011-03-01,10.034,10.104,9.4378,9.587,1688200,0
2011-03-02,9.57,9.944,9.4735,9.785,930442,0
2011-03-03,9.952,10.575,9.92,10.539,1352776,0
2011-03-04,10.433,10.433,9.854,10.114,6756977,0
2011-03-07,10.184,10.291,9.811,9.961,1386877,0
2011-03-08,9.997,10.272,9.944,10.147,1706885,0
2011-03-09,10.138,10.147,10.06,10.104,700413,0
2011-03-10,9.987,9.997,9.544,9.562,1524164,0
2011-03-11,9.4201,9.661,9.1629,9.4113,2133741,0
2011-03-14,9.2774,9.3758,9.1448,9.2948,1660803,0
2011-03-15,9.048,9.2426,8.9774,9.1352,1376028,0
2011-03-16,9.1007,9.207,8.8886,8.9324,2059885,0
2011-03-17,9.182,9.2852,9.0019,9.1352,1043599,0
2011-03-18,9.2608,9.57,9.1629,9.3142,1912753,0
2011-03-21,9.4378,9.587,9.4113,9.544,948096,0
2011-03-22,9.544,9.722,9.3758,9.722,982225,0
2011-03-23,9.653,9.685,9.2426,9.607,1046872,0
2011-03-24,9.677,9.741,9.587,9.713,1046161,0
2011-03-25,9.802,9.961,9.732,9.952,1349155,0
2011-03-28,9.997,10.069,9.969,10.052,1183327,0
2011-03-29,10.034,10.184,9.987,10.147,1815872,0
2011-03-30,10.157,10.238,10.114,10.21,1466509,0
2011-03-31,10.121,10.567,10.06,10.557,3334980,0
2011-04-01,10.575,10.78,10.529,10.655,3125792,0
2011-04-04,10.664,10.681,10.423,10.567,1694796,0
2011-04-05,10.494,10.788,10.494,10.672,1034359,0
2011-04-06,10.717,10.87,10.672,10.77,1390846,0
2011-04-07,10.761,10.761,10.513,10.681,853968,0
2011-04-08,10.77,10.77,10.567,10.69,940690,0
2011-04-11,10.664,10.761,10.485,10.593,862501,0
2011-04-12,10.494,10.655,10.46,10.593,941282,0
2011-04-13,10.637,10.726,10.539,10.707,1109690,0
2011-04-14,10.627,11.073,10.585,10.921,1743570,0
2011-04-15,10.993,11.214,10.796,11.116,1142843,0
2011-04-18,10.912,11.029,10.717,10.955,828587,0
2011-04-19,11.002,11.097,10.796,11.002,489700,0
2011-04-20,11.178,11.233,11.063,11.214,1407900,0
2011-04-21,11.464,11.464,11.019,11.25,909385,0
2011-04-25,11.187,11.258,11.045,11.125,758842,0
2011-04-26,11.16,11.187,11.002,11.037,1920585,0
2011-04-27,11.037,11.097,10.752,11.009,1305131,0
2011-04-28,10.929,11.169,10.903,11.063,874151,0
2011-04-29,11.045,11.142,10.964,11.116,1488579,0
2011-05-02,11.169,11.233,11.053,11.063,1334203,0
2011-05-03,11.029,11.196,10.513,10.672,1220021,0
2011-05-04,10.69,10.744,10.423,10.521,864039,0
2011-05-05,10.388,10.681,10.379,10.575,1071139,0
2011-05-06,10.699,10.886,10.547,10.61,510547,0
2011-05-09,10.539,10.831,10.442,10.707,354848,0
2011-05-10,10.823,11.045,10.77,11.019,402854,0
2011-05-11,11.002,11.037,10.485,10.504,479509,0
2011-05-12,10.485,10.672,10.342,10.646,663589,0
2011-05-13,10.681,10.744,10.45,10.469,789034,0
2011-05-16,10.398,10.575,10.114,10.138,659568,0
2011-05-17,9.987,10.291,9.987,10.246,662399,0
2011-05-18,10.272,10.388,10.147,10.37,484814,0
2011-05-19,10.469,10.618,10.36,10.602,689758,0
2011-05-20,10.513,10.593,10.335,10.45,737841,0
2011-05-23,10.192,10.442,10.157,10.388,529877,0
2011-05-24,10.406,10.521,10.246,10.423,727368,0
2011-05-25,10.379,10.61,10.255,10.539,603972,0
2011-05-26,10.433,10.752,10.433,10.69,919400,0
2011-05-27,10.744,10.896,10.681,10.876,460290,0
2011-05-31,10.983,11.169,10.939,11.169,1215895,0
2011-06-01,10.726,10.752,10.379,10.504,4467326,0
2011-06-02,10.513,10.646,10.342,10.521,1456574,0
2011-06-03,9.845,10.485,9.845,10.398,1471770,0
2011-06-06,10.309,10.494,10.121,10.138,1180762,0
2011-06-07,10.22,10.309,10.138,10.167,1021321,0
2011-06-08,10.121,10.22,9.936,9.936,1573100,0
2011-06-09,9.978,9.978,9.677,9.722,1035733,0
2011-06-10,9.587,9.685,9.3417,9.3758,1921331,0
2011-06-13,9.892,9.944,9.3679,9.429,1284530,0
2011-06-14,9.562,9.703,9.4547,9.544,790853,0
2011-06-15,9.4034,9.51,9.2426,9.3319,943145,0
2011-06-16,9.3758,9.597,9.2608,9.4835,1243552,0
2011-06-17,9.653,9.845,9.51,9.777,1762034,0
2011-06-20,9.767,9.936,9.703,9.854,928780,0
2011-06-21,9.952,9.997,9.811,9.92,1135289,0
2011-06-22,9.874,10.06,9.828,9.828,947542,0
2011-06-23,9.653,9.845,9.3505,9.741,1037737,0
2011-06-24,9.777,9.802,9.4547,9.536,1359658,0
2011-06-27,9.528,9.777,9.4547,9.759,740254,0
2011-06-28,9.793,9.901,9.759,9.854,1040193,0
2011-06-29,9.936,10.087,9.767,10.087,1305831,0
2011-06-30,10.121,10.192,9.978,10.167,1241394,0
2011-07-01,10.138,10.45,10.104,10.379,1260762,0
2011-07-05,10.388,10.655,10.37,10.637,2015416,0
2011-07-06,10.504,10.744,10.485,10.61,1443575,0
2011-07-07,10.744,10.87,10.655,10.86,1022796,0
2011-07-08,10.646,10.87,10.433,10.85,458974,0
2011-07-11,10.646,10.744,10.476,10.557,615724,0
2011-07-12,10.521,10.761,10.494,10.602,643555,0
2011-07-13,10.646,10.707,10.476,10.513,596514,0
2011-07-14,10.557,10.557,10.184,10.291,1028460,0
2011-07-15,10.318,10.504,10.21,10.45,658540,0
2011-07-18,10.379,10.469,10.034,10.13,942334,0
2011-07-19,10.22,10.416,10.157,10.309,770761,0
2011-07-20,10.342,10.646,10.3,10.637,546418,0
2011-07-21,10.699,10.87,10.672,10.806,482692,0
2011-07-22,10.813,10.896,10.744,10.806,491930,0
2011-07-25,10.61,10.823,10.557,10.672,592071,0
2011-07-26,10.655,10.806,10.494,10.806,679555,0
2011-07-27,10.726,10.761,10.201,10.21,1324755,0
2011-07-28,10.3,10.761,10.291,10.61,1390441,0
2011-07-29,10.476,10.637,10.318,10.521,1597247,0
2011-08-01,10.707,10.744,10.21,10.352,642719,0
2011-08-02,10.547,10.557,9.661,9.661,935298,0
2011-08-03,9.661,9.677,9.182,9.57,1155338,0
2011-08-04,9.3847,9.502,8.6123,8.6215,2306062,0
2011-08-05,8.7891,8.8433,7.9909,8.1863,2262101,0
2011-08-08,7.8044,8.1863,6.9256,6.9342,2836214,0
2011-08-09,7.2096,8.3107,7.0584,8.3015,3277235,0
2011-08-10,8.0087,8.3551,7.6625,7.7066,2065463,0
2011-08-11,7.7423,8.2395,7.6714,7.796,2313684,0
2011-08-12,7.8933,8.1772,7.7335,7.9821,1596901,0
2011-08-15,8.0531,8.5504,8.0087,8.5414,888963,0
2011-08-16,8.3816,8.5324,8.2129,8.3192,680432,0
2011-08-17,8.3638,8.568,8.204,8.2662,676779,0
2011-08-18,7.8667,7.9733,7.4935,7.5915,1551345,0
2011-08-19,7.3338,7.6714,7.2805,7.2895,1414634,0
2011-08-22,7.5558,7.5558,7.112,7.396,1013878,0
2011-08-23,7.4583,7.7066,7.3161,7.6714,1055348,0
2011-08-24,7.645,7.8133,7.4583,7.5826,1111699,0
2011-08-25,7.6714,7.8133,7.0584,7.2096,976658,0
2011-08-26,7.1564,7.3694,7.1028,7.2805,1483559,0
2011-08-29,7.3785,7.769,7.3785,7.6892,1552535,0
2011-08-30,7.6092,8.0442,7.4405,8,1139772,0
2011-08-31,8.0798,8.3993,7.9555,8.3816,2087228,0
2011-09-01,8.3816,8.4971,7.9023,7.9643,1186003,0
2011-09-02,7.698,7.8667,7.5915,7.6179,848223,0
2011-09-06,7.3161,7.5558,7.2454,7.4668,745670,0
2011-09-07,7.6625,7.769,7.4935,7.7159,1809300,0
2011-09-08,7.6179,7.8844,7.5292,7.645,888064,0
2011-09-09,7.4761,7.5381,7.1296,7.2628,1616729,0
2011-09-12,7.1474,7.4493,7.1208,7.325,1187251,0
2011-09-13,7.3785,7.4935,7.2273,7.4405,895081,0
2011-09-14,7.5115,7.6269,7.2628,7.4761,592998,0
2011-09-15,7.5826,7.7244,7.4226,7.7159,1058648,0
2011-09-16,7.769,8.142,7.6533,8.142,1429285,0
2011-09-19,7.9023,8.2573,7.8313,8.1505,1305345,0
2011-09-20,8.1685,8.3107,7.9467,7.9467,920767,0
2011-09-21,7.8667,8.0531,7.4849,7.4849,947233,0
2011-09-22,7.2539,7.4849,7.1208,7.2096,2082303,0
2011-09-23,7.2454,7.3607,7.1564,7.325,748363,0
2011-09-26,7.4405,7.4405,7.165,7.4226,918074,0
2011-09-27,7.5292,7.8401,7.3785,7.5206,1683106,0
2011-09-28,7.5826,7.6003,7.174,7.2185,1359578,0
2011-09-29,7.4051,7.4226,7.1564,7.2984,1954601,0
2011-09-30,7.1474,7.2984,7.1028,7.1028,2212764,0
2011-10-03,7.0409,7.3607,6.6769,6.6947,2177996,0
2011-10-04,6.6147,7.0053,6.366,6.9876,2127305,0
2011-10-05,6.9698,7.0319,6.3483,6.7834,1194858,0
2011-10-06,6.6947,7.1208,6.6769,7.112,1001333,0
2011-10-07,7.1296,7.165,6.6593,6.7922,934454,0
2011-10-10,6.9965,7.2539,6.9342,7.2007,944151,0
2011-10-11,7.1028,7.5292,7.0584,7.4668,971862,0
2011-10-12,7.5292,7.9467,7.4583,7.5826,1624531,0
2011-10-13,7.4935,7.6714,7.3607,7.5826,505486,0
2011-10-14,7.7244,7.9467,7.6625,7.8489,1526355,0
2011-10-17,7.7244,7.9112,7.6892,7.8313,1539881,0
2011-10-18,7.8933,8.2484,7.7867,8.1772,1082937,0
2011-10-19,8.142,8.2839,7.8489,7.8667,788423,0
2011-10-20,7.8755,7.9643,7.7159,7.9467,773456,0
2011-10-21,8.1329,8.275,8.0087,8.2573,771552,0
2011-10-24,8.2839,8.7105,8.1951,8.6567,926220,0
2011-10-25,8.5324,8.6123,8.3816,8.4971,751389,0
2011-10-26,8.7372,8.7372,8.2217,8.4703,841317,0
2011-10-27,8.7716,9.3241,8.6303,9.066,1373030,0
2011-10-28,8.9934,9.1179,8.7372,8.7983,822956,0
2011-10-31,8.568,8.9494,8.488,8.7462,677818,0
2011-11-01,8.3015,8.5591,8.2217,8.3461,1281290,0
2011-11-02,8.5949,8.7545,8.4526,8.6123,756847,0
2011-11-03,8.7801,8.9587,8.4792,8.9324,810227,0
2011-11-04,8.7801,8.8794,8.7105,8.8433,526215,0
2011-11-07,8.8247,8.9682,8.4615,8.7105,501097,0
2011-11-08,8.7891,8.9231,8.5148,8.8794,494052,0
2011-11-09,8.5857,8.6657,8.2928,8.3283,640621,0
2011-11-10,8.5414,8.5414,8.2573,8.2839,423084,0
2011-11-11,8.3993,8.5148,8.2484,8.3905,1412695,0
2011-11-14,8.3551,8.4081,8.2129,8.2484,532716,0
2011-11-15,8.2395,8.4615,8.0531,8.3551,706122,0
2011-11-16,8.2217,8.5769,8.1951,8.3107,828756,0
2011-11-17,8.3107,8.3816,8.1242,8.1685,782596,0
2011-11-18,8.1863,8.3638,8.1505,8.3638,532284,0
2011-11-21,8.1596,8.1951,7.9909,8.1772,946213,0
2011-11-22,8.1596,8.3371,7.9909,8.1063,1013174,0
2011-11-23,7.9643,8,7.6533,7.7066,834426,0
2011-11-25,7.6801,7.9112,7.5558,7.6003,302635,0
2011-11-28,7.9112,8.1154,7.8313,7.9555,649741,0
2011-11-29,8.0266,8.0531,7.8489,7.8933,326931,0
2011-11-30,8.2928,8.4437,8.2129,8.4348,1356173,0
2011-12-01,8.3726,8.4437,8.204,8.275,664453,0
2011-12-02,8.4081,8.5949,8.3638,8.4615,452282,0
2011-12-05,8.6477,8.9054,8.5237,8.8247,1053324,0
2011-12-06,8.8247,8.9147,8.7197,8.8433,550152,0
2011-12-07,8.7891,8.9682,8.6657,8.9231,684722,0
2011-12-08,8.8154,8.8886,8.6123,8.6567,775700,0
2011-12-09,8.6921,8.8794,8.6393,8.7801,576123,0
2011-12-12,8.6123,8.6303,8.3015,8.4526,493906,0
2011-12-13,8.5237,8.6303,8.2129,8.2217,807118,0
2011-12-14,8.1329,8.2395,8.0174,8.0619,1069727,0
2011-12-15,8.2308,8.4703,8.142,8.4615,970490,0
2011-12-16,8.5769,8.728,8.3461,8.4437,1152116,0
2011-12-19,8.488,8.6838,8.3015,8.3283,591281,0
2011-12-20,8.5414,8.8794,8.4792,8.7983,799296,0
2011-12-21,8.7801,8.8341,8.6748,8.7891,555858,0
2011-12-22,8.8699,9.1984,8.8433,9.0209,434187,0
2011-12-23,9.066,9.1103,8.9494,8.9774,190981,0
2011-12-27,8.9494,9.1007,8.8886,9.0736,254653,0
2011-12-28,9.0736,9.0736,8.8525,8.8607,368601,0
2011-12-29,8.8525,8.9934,8.8247,8.9934,558460,0
2011-12-30,9.0019,9.1544,9.0019,9.0831,602179,0
2012-01-03,9.2948,9.562,9.2948,9.51,1194467,0
2012-01-04,9.4201,9.4547,9.0831,9.3417,1413453,0
2012-01-05,9.2522,9.4034,9.0289,9.4034,1138530,0
2012-01-06,9.3847,9.3945,9.1629,9.2522,1200047,0
2012-01-09,9.1266,9.1984,9.0385,9.1448,879171,0
2012-01-10,9.2698,9.519,9.2337,9.4378,1066106,0
2012-01-11,9.3417,9.653,9.3241,9.634,389271,0
2012-01-12,9.661,9.703,9.3847,9.4735,382530,0
2012-01-13,9.3045,9.4835,9.207,9.4201,379174,0
2012-01-17,9.502,9.597,9.4201,9.4547,586457,0
2012-01-18,9.4457,9.777,9.4378,9.767,1012861,0
2012-01-19,9.811,9.811,9.587,9.693,1190774,0
2012-01-20,9.661,9.811,9.661,9.793,507746,0
2012-01-23,9.759,9.91,9.625,9.802,366303,0
2012-01-24,9.685,9.978,9.634,9.936,331112,0
2012-01-25,9.892,10.272,9.828,10.177,638811,0
2012-01-26,10.255,10.335,10.21,10.309,472749,0
2012-01-27,10.238,10.406,10.201,10.388,511048,0
2012-01-30,10.255,10.264,10.024,10.157,292098,0
2012-01-31,10.147,10.272,10.014,10.192,661719,0
2012-02-01,10.255,10.423,10.201,10.352,808163,0
2012-02-02,10.423,10.529,10.147,10.342,848597,0
2012-02-03,10.539,10.618,10.423,10.593,751626,0
2012-02-06,10.575,10.744,10.529,10.627,1901666,0
2012-02-07,10.602,10.655,10.433,10.504,690281,0
2012-02-08,10.494,10.717,10.469,10.627,806901,0
2012-02-09,10.646,10.726,10.529,10.672,474135,0
2012-02-10,10.485,10.602,10.379,10.442,504688,0
2012-02-13,10.602,10.655,10.485,10.593,335924,0
2012-02-14,10.547,10.627,10.388,10.521,884195,0
2012-02-15,10.557,10.593,10.342,10.469,397645,0
2012-02-16,10.469,10.77,10.45,10.736,1411905,0
2012-02-17,10.788,10.85,10.655,10.744,1165037,0
2012-02-21,10.744,10.796,10.469,10.485,611634,0
2012-02-22,10.433,10.539,10.335,10.335,721765,0
2012-02-23,10.637,10.831,10.416,10.788,1827650,0
2012-02-24,10.806,10.806,10.593,10.664,577287,0
2012-02-27,10.585,10.707,10.442,10.664,573246,0
2012-02-28,10.637,10.736,10.476,10.593,398673,0
2012-02-29,10.655,10.761,10.476,10.494,776849,0
2012-03-01,10.529,10.655,10.442,10.521,555551,0
2012-03-02,10.469,10.627,10.3,10.423,1558625,0
2012-03-05,10.398,10.655,10.264,10.655,1132797,0
2012-03-06,10.513,10.655,10.335,10.433,984203,0
2012-03-07,10.513,10.61,10.379,10.593,436485,0
2012-03-08,10.664,10.672,10.513,10.646,563780,0
2012-03-09,10.627,10.813,10.547,10.575,526546,0
2012-03-12,10.602,10.637,10.45,10.521,433605,0
2012-03-13,10.627,10.806,10.593,10.796,657032,0
2012-03-14,10.796,10.876,10.602,10.806,752722,0
2012-03-15,10.823,10.939,10.664,10.886,932027,0
2012-03-16,10.896,10.993,10.788,10.921,922420,0
2012-03-19,10.896,11.09,10.84,10.993,569491,0
2012-03-20,10.876,10.964,10.78,10.788,468599,0
2012-03-21,10.831,10.85,10.707,10.707,333058,0
2012-03-22,10.602,10.602,10.423,10.513,787111,0
2012-03-23,10.529,10.575,10.398,10.529,370988,0
2012-03-26,10.69,10.86,10.672,10.752,509918,0
2012-03-27,10.744,10.85,10.681,10.717,405975,0
2012-03-28,10.761,10.788,10.602,10.78,385154,0
2012-03-29,10.69,10.806,10.585,10.77,348935,0
2012-03-30,10.87,11.002,10.761,10.964,596841,0
2012-04-02,10.921,11.152,10.86,11.097,751004,0
2012-04-03,11.107,11.178,10.983,11.037,399527,0
2012-04-04,10.912,10.955,10.761,10.796,346834,0
2012-04-05,10.717,10.823,10.655,10.761,291044,0
2012-04-09,10.504,10.61,10.485,10.529,518902,0
2012-04-10,10.539,10.602,10.177,10.21,1100640,0
2012-04-11,10.352,10.416,10.21,10.406,601915,0
2012-04-12,10.398,10.655,10.352,10.637,407996,0
2012-04-13,10.547,10.618,10.388,10.618,1014130,0
2012-04-16,10.69,10.87,10.567,10.77,552410,0
2012-04-17,10.86,11.116,10.761,10.964,582787,0
2012-04-18,10.921,10.929,10.726,10.823,412457,0
2012-04-19,10.823,10.929,10.618,10.699,425247,0
2012-04-20,10.813,10.939,10.744,10.788,510661,0
2012-04-23,10.618,10.618,10.46,10.485,639612,0
2012-04-24,10.476,10.823,10.476,10.813,640204,0
2012-04-25,10.939,11.045,10.796,10.912,479875,0
2012-04-26,10.86,11.009,10.744,10.973,350973,0
2012-04-27,11.073,11.073,10.86,10.87,768585,0
2012-04-30,11.083,11.187,10.813,10.955,910169,0
2012-05-01,10.983,11.331,10.912,11.242,1583131,0
2012-05-02,11.116,11.311,11.037,11.292,968628,0
2012-05-03,11.301,11.321,11.045,11.09,496429,0
2012-05-04,11.045,11.045,10.761,10.87,535620,0
2012-05-07,10.84,11.029,10.806,11.019,461542,0
2012-05-08,10.948,11.019,10.77,10.912,816328,0
2012-05-09,10.744,10.921,10.655,10.813,661483,0
2012-05-10,10.948,10.948,10.646,10.813,913931,0
2012-05-11,10.707,10.813,10.664,10.78,463274,0
2012-05-14,10.646,10.69,10.504,10.521,400314,0
2012-05-15,10.476,10.567,10.37,10.513,527197,0
2012-05-16,10.547,10.637,10.379,10.423,502585,0
2012-05-17,10.423,10.423,10.06,10.078,961661,0
2012-05-18,10.06,10.167,9.811,9.845,625570,0
2012-05-21,9.854,10.21,9.836,10.192,359911,0
2012-05-22,10.21,10.281,10.096,10.138,614190,0
2012-05-23,10.024,10.318,9.928,10.3,388083,0
2012-05-24,10.291,10.416,10.177,10.416,319337,0
2012-05-25,10.379,10.406,10.201,10.264,1143328,0
2012-05-29,10.36,10.637,10.335,10.61,552087,0
2012-05-30,10.46,10.476,10.37,10.406,1130894,0
2012-05-31,10.423,10.69,10.238,10.593,1173914,0
2012-06-01,10.3,10.37,10.052,10.121,705795,0
2012-06-04,10.147,10.201,9.884,9.969,848013,0
2012-06-05,9.892,10.36,9.884,10.228,717186,0
2012-06-06,10.388,10.627,10.281,10.567,469865,0
2012-06-07,10.717,10.813,10.567,10.575,398632,0
2012-06-08,10.529,10.788,10.504,10.788,421952,0
2012-06-11,10.886,10.903,10.504,10.513,529325,0
2012-06-12,10.593,10.726,10.46,10.707,273141,0
2012-06-13,10.664,10.87,10.602,10.655,429760,0
2012-06-14,10.672,10.983,10.637,10.939,667320,0
2012-06-15,10.955,11.107,10.912,11.107,938476,0
2012-06-18,11.037,11.214,10.948,11.097,653874,0
2012-06-19,11.152,11.408,11.053,11.233,910697,0
2012-06-20,11.275,11.399,11.187,11.242,933622,0
2012-06-21,11.242,11.282,11.029,11.09,555991,0
2012-06-22,11.152,11.233,11.037,11.09,885724,0
2012-06-25,10.85,10.964,10.726,10.85,340800,0
2012-06-26,10.896,10.993,10.761,10.806,484029,0
2012-06-27,10.823,10.948,10.796,10.823,514751,0
2012-06-28,10.744,10.876,10.655,10.78,934281,0
2012-06-29,11.045,11.292,11.045,11.205,1257666,0
2012-07-02,11.292,11.464,11.142,11.464,524949,0
2012-07-03,11.445,11.568,11.399,11.532,274530,0
2012-07-05,11.481,11.633,11.408,11.435,268122,0
2012-07-06,11.275,11.481,11.242,11.435,214728,0
2012-07-09,11.385,11.454,11.258,11.311,207728,0
2012-07-10,11.385,11.408,10.983,11.073,636636,0
2012-07-11,11.063,11.152,11.029,11.09,551346,0
2012-07-12,11.029,11.142,10.886,11.063,333340,0
2012-07-13,11.083,11.321,11.029,11.142,469934,0
2012-07-16,11.073,11.242,11.029,11.224,412105,0
2012-07-17,11.338,11.633,11.275,11.532,475194,0
2012-07-18,11.481,11.623,11.426,11.49,549938,0
2012-07-19,11.532,11.633,11.125,11.258,541128,0
2012-07-20,11.16,11.196,10.993,11.045,592650,0
2012-07-23,10.85,10.86,10.707,10.744,1186353,0
2012-07-24,10.796,10.796,10.602,10.646,947276,0
2012-07-25,10.752,10.813,10.672,10.77,1074448,0
2012-07-26,10.736,11.258,10.681,11.107,658369,0
2012-07-27,11.125,11.391,11.107,11.338,497858,0
2012-07-30,11.321,11.391,11.187,11.242,501840,0
2012-07-31,11.242,11.347,11.187,11.311,573547,0
2012-08-01,11.399,11.5,11.16,11.196,594223,0
2012-08-02,11.09,11.196,11.029,11.187,785229,0
2012-08-03,11.331,11.568,11.311,11.541,719116,0
2012-08-06,11.549,11.642,11.524,11.558,869790,0
2012-08-07,11.169,11.385,11.169,11.282,3462358,0
2012-08-08,11.268,11.282,11.019,11.134,1482745,0
2012-08-09,11.134,11.258,11.083,11.242,612781,0
2012-08-10,11.214,11.242,11.045,11.134,1016178,0
2012-08-13,11.09,11.233,10.921,11.073,541707,0
2012-08-14,11.107,11.242,10.964,11.009,2744952,0
2012-08-15,11.009,11.073,10.955,11.029,2093926,0
2012-08-16,11.037,11.083,10.929,11.037,847327,0
2012-08-17,11.029,11.097,10.983,11.009,914422,0
2012-08-20,11.002,11.073,10.929,11.053,381402,0
2012-08-21,11.073,11.242,11.002,11.142,551740,0
2012-08-22,11.09,11.233,10.983,11.214,387009,0
2012-08-23,11.178,11.196,11.063,11.152,527022,0
2012-08-24,11.09,11.258,11.053,11.224,340218,0
2012-08-27,11.258,11.292,11.125,11.275,442829,0
2012-08-28,11.25,11.375,11.224,11.321,444668,0
2012-08-29,11.347,11.515,11.258,11.445,387148,0
2012-08-30,11.357,11.481,11.282,11.454,319993,0
2012-08-31,11.541,11.541,11.338,11.454,848828,0
2012-09-04,11.454,11.633,11.408,11.616,862625,0
2012-09-05,11.606,11.633,11.5,11.597,490446,0
2012-09-06,11.691,11.88,11.658,11.88,1000446,0
2012-09-07,11.907,11.952,11.801,11.843,753302,0
2012-09-10,11.843,11.87,11.71,11.738,566472,0
2012-09-11,11.738,11.88,11.71,11.86,500895,0
2012-09-12,11.898,11.926,11.834,11.898,418654,0
2012-09-13,11.889,12.26,11.889,11.986,751216,0
2012-09-14,12.012,12.252,12.012,12.076,666998,0
2012-09-17,12.059,12.183,11.942,11.967,778708,0
2012-09-18,11.907,11.976,11.72,11.817,980660,0
2012-09-19,11.87,11.898,11.72,11.72,721387,0
2012-09-20,11.7,12.031,11.515,11.532,1005087,0
2012-09-21,11.65,11.784,11.578,11.758,2086479,0
2012-09-24,11.729,11.817,11.623,11.738,574083,0
2012-09-25,11.774,11.917,11.578,11.588,899149,0
2012-09-26,11.588,11.666,11.275,11.357,875505,0
2012-09-27,11.385,11.623,11.338,11.616,923743,0
2012-09-28,11.541,11.758,11.473,11.666,2183690,0
2012-10-01,11.71,11.748,11.532,11.682,2375355,0
2012-10-02,11.72,11.81,11.666,11.801,498560,0
2012-10-03,11.834,12.076,11.765,11.995,1041411,0
2012-10-04,12.049,12.236,12.049,12.163,1752443,0
2012-10-05,12.191,12.191,11.86,11.86,491974,0
2012-10-08,11.801,11.825,11.691,11.738,349555,0
2012-10-09,11.71,11.81,11.623,11.729,472516,0
2012-10-10,11.71,11.817,11.658,11.81,367992,0
2012-10-11,11.917,11.942,11.792,11.889,466514,0
2012-10-12,11.851,11.952,11.729,11.86,340007,0
2012-10-15,11.87,11.976,11.7,11.967,712364,0
2012-10-16,12.031,12.119,11.967,12.031,516149,0
2012-10-17,12.012,12.076,11.936,12.031,285900,0
2012-10-18,12.031,12.136,11.967,12.111,435298,0
2012-10-19,12.049,12.146,12.003,12.069,790281,0
2012-10-22,11.995,12.093,11.889,12.031,573188,0
2012-10-23,11.87,11.976,11.7,11.952,652840,0
2012-10-24,12.236,12.236,11.926,12.012,705016,0
2012-10-25,12.049,12.163,11.558,11.86,1141223,0
2012-10-26,11.825,11.917,11.623,11.642,506109,0
2012-10-31,11.658,11.851,11.454,11.851,1004304,0
2012-11-01,11.843,11.907,11.682,11.851,624822,0
2012-11-02,11.942,12.163,11.86,12.04,694203,0
2012-11-05,12.012,12.085,11.843,12.012,769080,0
2012-11-06,12.059,12.155,11.942,12.04,1590670,0
2012-11-07,11.907,12.012,11.784,11.834,913428,0
2012-11-08,11.843,11.889,11.65,11.65,1201117,0
2012-11-09,11.588,11.71,11.524,11.549,319378,0
2012-11-12,11.616,11.633,11.399,11.473,367479,0
2012-11-13,11.391,11.606,11.214,11.454,304874,0
2012-11-14,11.464,11.524,11.275,11.311,507922,0
2012-11-15,11.292,11.385,11.134,11.242,540736,0
2012-11-16,11.205,11.268,11.083,11.25,570460,0
2012-11-19,11.385,11.515,11.347,11.473,340381,0
2012-11-20,11.445,11.597,11.347,11.597,243409,0
2012-11-21,11.65,11.738,11.588,11.71,407603,0
2012-11-23,11.801,11.87,11.71,11.825,206380,0
2012-11-26,11.792,11.889,11.729,11.817,686068,0
2012-11-27,11.792,11.843,11.658,11.801,744119,0
2012-11-28,11.784,11.843,11.623,11.801,801579,0
2012-11-29,11.936,11.976,11.87,11.898,678256,0
2012-11-30,11.952,11.967,11.691,11.72,855079,0
2012-12-03,11.784,11.958,11.633,11.898,952461,0
2012-12-04,11.825,12.059,11.792,12.031,754549,0
2012-12-05,12.049,12.146,11.843,11.851,743340,0
2012-12-06,11.87,11.967,11.81,11.898,320215,0
2012-12-07,11.942,12.003,11.86,11.942,288737,0
2012-12-10,11.967,12.022,11.88,11.936,310310,0
2012-12-11,12.003,12.059,11.952,12.049,350426,0
2012-12-12,12.049,12.111,11.907,11.967,540654,0
2012-12-13,11.952,11.995,11.88,11.942,736189,0
2012-12-14,11.88,12.049,11.843,12.022,862492,0
2012-12-17,12.04,12.155,11.976,12.155,479609,0
2012-12-18,12.146,12.27,12.085,12.27,790238,0
2012-12-19,12.297,12.413,12.226,12.332,956851,0
2012-12-20,12.305,12.466,12.27,12.466,1039465,0
2012-12-21,12.421,12.509,12.332,12.474,2318222,0
2012-12-24,12.421,12.528,12.191,12.474,661098,0
2012-12-26,12.509,12.528,12.36,12.474,1424811,0
2012-12-27,12.474,12.583,12.27,12.519,459593,0
2012-12-28,12.456,12.564,12.287,12.305,272352,0
2012-12-31,12.297,12.574,12.236,12.501,626069,0
2013-01-02,12.725,12.848,12.651,12.742,1011037,0
2013-01-03,12.776,12.866,12.601,12.625,598334,0
2013-01-04,12.688,12.766,12.591,12.706,699568,0
2013-01-07,12.651,12.776,12.651,12.725,482253,0
2013-01-08,12.688,12.766,12.591,12.625,450808,0
2013-01-09,12.643,12.758,12.574,12.734,394042,0
2013-01-10,12.752,12.776,12.574,12.669,530852,0
2013-01-11,12.697,12.752,12.617,12.688,540081,0
2013-01-14,12.651,12.742,12.633,12.742,297671,0
2013-01-15,12.742,12.909,12.706,12.909,425233,0
2013-01-16,12.848,12.955,12.766,12.955,360792,0
2013-01-17,12.964,13.025,12.909,12.936,525370,0
2013-01-18,12.973,13.089,12.857,13.052,1156576,0
2013-01-22,13.052,13.319,13.034,13.319,736998,0
2013-01-23,13.283,13.36,13.257,13.319,968709,0
2013-01-24,13.319,13.461,13.237,13.389,680496,0
2013-01-25,13.399,13.559,13.327,13.487,667057,0
2013-01-28,13.531,13.727,13.504,13.708,1057022,0
2013-01-29,13.655,13.805,13.638,13.798,1062164,0
2013-01-30,13.754,13.798,13.708,13.763,1963155,0
2013-01-31,13.727,13.964,13.708,13.916,1281034,0
2013-02-01,13.939,14.143,13.878,13.974,1322529,0
2013-02-04,13.859,14.047,13.832,13.982,1787070,0
2013-02-05,14.047,14.215,13.964,14.116,1226799,0
2013-02-06,14.01,14.215,14.01,14.189,954197,0
2013-02-07,14.143,14.151,13.992,14.1,609752,0
2013-02-08,14.116,14.243,14.082,14.215,372793,0
2013-02-11,14.189,14.251,14.109,14.243,805064,0
2013-02-12,14.233,14.446,14.233,14.429,615233,0
2013-02-13,14.42,14.589,14.383,14.534,1229390,0
2013-02-14,14.507,14.678,14.456,14.623,776852,0
2013-02-15,14.668,14.73,14.456,14.73,1810337,0
2013-02-19,14.712,14.81,14.42,14.507,1244778,0
2013-02-20,14.554,14.597,14.251,14.287,1766188,0
2013-02-21,14.365,14.392,13.841,13.841,2509449,0
2013-02-22,13.982,14.223,13.923,14.189,1270580,0
2013-02-25,14.287,14.287,13.717,13.737,1551678,0
2013-02-26,13.931,14.019,13.805,13.841,1049457,0
2013-02-27,13.869,14.215,13.814,14.047,1027888,0
2013-02-28,14.082,14.233,13.958,14.091,1146571,0
2013-03-01,14.029,14.347,13.949,14.313,546563,0
2013-03-04,14.313,14.562,14.258,14.516,583847,0
2013-03-05,14.33,14.658,14.258,14.562,5534738,0
2013-03-06,14.562,14.712,14.383,14.562,783309,0
2013-03-07,14.534,14.579,14.392,14.42,665089,0
2013-03-08,14.507,14.516,14.243,14.42,800355,0
2013-03-11,14.42,14.465,14.295,14.446,684425,0
2013-03-12,14.392,14.42,14.287,14.295,713041,0
2013-03-13,14.332,14.349,14.217,14.315,791773,0
2013-03-14,14.349,14.653,14.315,14.591,877608,0
2013-03-15,14.554,14.88,14.411,14.865,2101274,0
2013-03-18,14.626,14.716,14.509,14.527,1279235,0
2013-03-19,14.525,14.632,14.313,14.516,705789,0
2013-03-20,14.562,14.792,14.554,14.792,818721,0
2013-03-21,14.712,14.872,14.704,14.748,747234,0
2013-03-22,14.792,14.907,14.774,14.846,599686,0
2013-03-25,14.907,14.942,14.81,14.899,786790,0
2013-03-26,14.922,15.055,14.903,15.055,691307,0
2013-03-27,15.08,15.187,14.894,15.179,665511,0
2013-03-28,15.253,15.298,15.099,15.289,1824034,0
2013-04-01,15.289,15.298,15.028,15.062,877943,0
2013-04-02,15.099,15.234,14.993,15.08,1714699,0
2013-04-03,15.055,15.144,14.742,14.912,2076380,0
2013-04-04,14.929,15.09,14.805,15.062,835750,0
2013-04-05,14.822,14.912,14.653,14.869,710633,0
2013-04-08,14.841,15.037,14.795,15.012,648117,0
2013-04-09,15.037,15.037,14.805,14.869,637591,0
2013-04-10,14.922,15.062,14.86,14.975,618885,0
2013-04-11,14.912,15.279,14.912,15.195,955919,0
2013-04-12,15.144,15.304,15.09,15.179,802653,0
2013-04-15,15.119,15.129,14.742,14.769,1069345,0
2013-04-16,14.85,15.144,14.591,15.144,973171,0
2013-04-17,15.046,15.055,14.626,14.822,946648,0
2013-04-18,14.831,14.957,14.68,14.788,650838,0
2013-04-19,14.813,15.171,14.751,15.162,1213511,0
2013-04-22,15.162,15.171,14.937,15.09,831943,0
2013-04-23,15.328,15.518,14.841,15.422,1214571,0
2013-04-24,15.431,15.508,15.328,15.465,943452,0
2013-04-25,15.527,15.778,15.395,15.707,1577527,0
2013-04-26,15.697,15.82,15.555,15.707,1395395,0
2013-04-29,15.717,15.849,15.717,15.82,639054,0
2013-04-30,15.778,16.011,15.744,16.011,729085,0
2013-05-01,15.946,16.045,15.66,15.727,1647673,0
2013-05-02,15.744,15.965,15.717,15.868,1089132,0
2013-05-03,16.063,16.348,15.946,16.153,813685,0
2013-05-06,16.179,16.385,16.172,16.357,486882,0
2013-05-07,16.385,16.5,16.314,16.42,540798,0
2013-05-08,16.472,16.592,16.377,16.536,569341,0
2013-05-09,16.49,16.544,16.367,16.438,808967,0
2013-05-10,16.49,16.659,16.357,16.402,585816,0
2013-05-13,16.348,16.5,16.241,16.339,661008,0
2013-05-14,16.32,16.563,16.32,16.509,2026980,0
2013-05-15,16.5,16.687,16.472,16.679,885229,0
2013-05-16,16.607,16.76,16.509,16.582,1072541,0
2013-05-17,16.669,16.848,16.601,16.633,931540,0
2013-05-20,16.573,16.659,16.509,16.592,590953,0
2013-05-21,16.601,16.821,16.582,16.696,521228,0
2013-05-22,16.696,16.901,16.054,16.153,1472904,0
2013-05-23,15.992,16.054,15.727,15.982,965280,0
2013-05-24,15.894,15.992,15.669,15.912,716643,0
2013-05-28,16.063,16.305,15.778,15.894,1493932,0
2013-05-29,15.769,15.83,15.386,15.633,908350,0
2013-05-30,15.626,15.759,15.279,15.279,747928,0
2013-05-31,15.201,15.429,15.065,15.074,857942,0
2013-06-03,15.08,15.304,14.975,15.119,1057519,0
2013-06-04,15.109,15.279,14.822,14.822,1574664,0
2013-06-05,14.813,14.885,14.527,14.68,1015026,0
2013-06-06,14.707,14.869,14.582,14.869,785991,0
2013-06-07,14.957,15.012,14.724,14.929,598545,0
2013-06-10,14.975,15.003,14.698,14.831,567139,0
2013-06-11,14.662,14.689,14.385,14.404,424189,0
2013-06-12,14.518,14.518,14.074,14.181,560358,0
2013-06-13,14.134,14.518,14.091,14.44,522354,0
2013-06-14,14.458,14.626,14.288,14.376,514926,0
2013-06-17,14.501,14.626,14.349,14.466,665191,0
2013-06-18,14.466,14.751,14.359,14.591,461054,0
2013-06-19,14.573,14.653,14.091,14.101,357466,0
2013-06-20,13.923,13.938,13.35,13.459,875163,0
2013-06-21,13.484,13.583,12.94,13.128,2534115,0
2013-06-24,12.984,12.992,12.593,12.728,1195321,0
2013-06-25,12.861,13.324,12.745,13.225,1031419,0
2013-06-26,13.355,13.455,13.284,13.438,640078,0
2013-06-27,13.544,13.804,13.498,13.778,608711,0
2013-06-28,13.769,13.848,13.59,13.616,1443429,0
2013-07-01,13.714,13.796,13.608,13.733,744104,0
2013-07-02,13.76,14.067,13.76,14.039,798672,0
2013-07-03,13.964,14.117,13.896,14.067,557684,0
2013-07-05,14.218,14.226,13.82,14.117,1412993,0
2013-07-08,14.153,14.298,14.153,14.208,544914,0
2013-07-09,14.28,14.621,14.226,14.425,756009,0
2013-07-10,14.397,14.53,14.342,14.503,555252,0
2013-07-11,14.676,14.856,14.55,14.818,841741,0
2013-07-12,14.881,14.943,14.719,14.866,365068,0
2013-07-15,14.943,15.116,14.764,15.044,628326,0
2013-07-16,15.008,15.126,14.943,14.962,710575,0
2013-07-17,14.98,15.177,14.943,15.017,596908,0
2013-07-18,15.087,15.296,15.025,15.177,381346,0
2013-07-19,15.169,15.277,15.087,15.193,826624,0
2013-07-22,15.259,15.328,15.135,15.169,431850,0
2013-07-23,15.193,15.232,15.044,15.169,375496,0
2013-07-24,15.241,15.241,14.568,14.756,1062622,0
2013-07-25,14.711,14.999,14.676,14.908,1052393,0
2013-07-26,14.774,15.336,14.629,15.328,1201199,0
2013-07-29,15.321,15.365,15.16,15.251,648137,0
2013-07-30,15.321,15.413,15.017,15.096,261736,0
2013-07-31,15.126,15.126,14.647,14.685,761415,0
2013-08-01,14.818,14.856,14.621,14.756,543544,0
2013-08-02,14.719,14.792,14.586,14.676,554926,0
2013-08-05,14.685,14.792,14.647,14.774,537481,0
2013-08-06,14.738,14.918,14.719,14.908,585420,0
2013-08-07,14.89,14.918,14.784,14.856,556980,0
2013-08-08,14.926,14.933,14.656,14.764,471727,0
2013-08-09,14.703,14.933,14.703,14.764,1073869,0
2013-08-12,14.685,14.818,14.54,14.728,478702,0
2013-08-13,14.728,14.728,14.503,14.53,474451,0
2013-08-14,14.494,14.56,14.425,14.513,359519,0
2013-08-15,14.334,14.334,14,14.067,1309126,0
2013-08-16,13.964,14.048,13.536,13.544,984718,0
2013-08-19,13.562,13.562,13.303,13.311,564080,0
2013-08-20,13.338,13.714,13.293,13.697,443821,0
2013-08-21,13.608,13.82,13.371,13.58,576050,0
2013-08-22,13.66,13.677,13.49,13.643,166169,0
2013-08-23,13.714,13.796,13.598,13.687,1317408,0
2013-08-26,13.687,13.887,13.608,13.733,383385,0
2013-08-27,13.536,13.796,13.536,13.76,561846,0
2013-08-28,13.778,13.914,13.526,13.544,477937,0
2013-08-29,13.49,13.643,13.481,13.562,1042252,0
2013-08-30,13.553,13.697,13.544,13.58,1036319,0
2013-09-03,13.751,13.768,13.272,13.417,1072309,0
2013-09-04,13.488,13.723,13.388,13.651,744003,0
2013-09-05,13.686,13.686,13.453,13.614,1517782,0
2013-09-06,13.803,14.093,13.686,13.923,2102871,0
2013-09-09,13.964,14.298,13.896,14.261,774026,0
2013-09-10,14.326,14.362,14.154,14.273,590582,0
2013-09-11,14.246,14.28,14.117,14.2,410619,0
2013-09-12,14.236,14.324,14.067,14.172,376598,0
2013-09-13,14.283,14.283,14.118,14.164,899466,0
2013-09-16,14.425,14.469,14.307,14.369,576747,0
2013-09-17,14.418,14.58,14.354,14.544,559260,0
2013-09-18,14.534,15.167,14.292,15.123,704117,0
2013-09-19,15.123,15.239,15.048,15.084,574184,0
2013-09-20,15.175,15.175,14.67,14.688,816816,0
2013-09-23,14.625,14.861,14.544,14.861,701067,0
2013-09-24,14.832,14.923,14.67,14.861,725028,0
2013-09-25,14.852,14.977,14.733,14.742,857729,0
2013-09-26,14.733,14.968,14.59,14.861,701032,0
2013-09-27,14.76,15.022,14.733,14.939,496082,0
2013-09-30,14.779,14.886,14.59,14.68,569288,0
2013-10-01,14.67,15.229,14.58,15.14,578463,0
2013-10-02,15.048,15.14,14.842,15.103,547056,0
2013-10-03,15.04,15.084,14.706,14.751,616439,0
2013-10-04,14.706,14.977,14.68,14.895,624825,0
2013-10-07,14.769,15.229,14.67,15.113,818380,0
2013-10-08,15.084,15.167,14.852,14.852,684142,0
2013-10-09,14.869,15.113,14.706,14.706,566703,0
2013-10-10,14.886,15.626,14.886,15.618,1553348,0
2013-10-11,15.594,16.076,15.489,15.897,2164217,0
2013-10-14,15.753,15.925,15.609,15.67,991835,0
2013-10-15,15.609,15.772,15.345,15.689,1336602,0
2013-10-16,15.753,16.094,15.745,16.085,633637,0
2013-10-17,16.076,16.42,16.033,16.366,1516203,0
2013-10-18,16.519,16.673,16.411,16.609,1189021,0
2013-10-21,16.594,16.645,16.502,16.575,662499,0
2013-10-22,16.681,17.015,16.519,16.762,1302901,0
2013-10-23,16.699,16.882,16.645,16.845,1400324,0
2013-10-24,16.916,17.043,16.77,16.97,828262,0
2013-10-25,17.098,17.098,16.356,16.439,1854810,0
2013-10-28,16.492,16.502,16.15,16.268,915952,0
2013-10-29,16.268,16.296,16.094,16.159,588890,0
2013-10-30,16.195,16.338,16.05,16.313,1270706,0
2013-10-31,16.32,16.429,16.069,16.304,752699,0
2013-11-01,16.169,16.366,16.033,16.329,821177,0
2013-11-04,16.347,16.691,16.286,16.645,898140,0
2013-11-05,16.555,16.609,16.169,16.23,525487,0
2013-11-06,16.329,16.654,16.176,16.202,658909,0
2013-11-07,16.239,16.304,15.779,15.823,685514,0
2013-11-08,15.797,15.925,15.403,15.737,455490,0
2013-11-11,15.661,15.881,15.609,15.762,447897,0
2013-11-12,15.689,15.833,15.384,15.471,422797,0
2013-11-13,15.393,15.585,15.335,15.555,336819,0
2013-11-14,15.555,15.797,15.537,15.753,554941,0
2013-11-15,15.737,16.159,15.609,16.114,1389536,0
2013-11-18,16.141,16.169,15.641,15.679,917606,0
2013-11-19,15.641,15.814,15.439,15.565,597414,0
2013-11-20,15.594,15.797,15.354,15.447,362610,0
2013-11-21,15.471,15.762,15.393,15.679,558339,0
2013-11-22,15.679,15.709,15.439,15.689,277921,0
2013-11-25,15.729,15.862,15.661,15.805,924276,0
2013-11-26,15.805,15.862,15.565,15.661,658153,0
2013-11-27,15.641,15.89,15.618,15.89,296888,0
2013-11-29,15.941,15.96,15.67,15.753,427496,0
2013-12-02,15.719,15.719,15.364,15.447,465666,0
2013-12-03,15.429,15.555,15.345,15.421,421316,0
2013-12-04,15.302,15.537,15.167,15.439,491946,0
2013-12-05,15.421,15.555,15.219,15.471,246792,0
2013-12-06,15.679,15.753,15.464,15.626,478230,0
2013-12-09,15.633,15.633,15.421,15.537,536041,0
2013-12-10,15.517,15.651,15.411,15.489,502288,0
2013-12-11,15.471,15.471,14.986,15.015,715609,0
2013-12-12,14.986,15.159,14.886,15.04,546304,0
2013-12-13,15.048,15.239,14.779,14.905,510974,0
2013-12-16,15.04,15.132,14.869,15.022,543642,0
2013-12-17,15.074,15.384,14.949,15.294,472884,0
2013-12-18,15.285,15.609,15.022,15.594,575253,0
2013-12-19,15.527,15.679,15.32,15.618,1284853,0
2013-12-20,15.89,15.89,15.537,15.745,1088650,0
2013-12-23,15.787,15.951,15.679,15.699,476611,0
2013-12-24,15.641,15.833,15.641,15.729,218830,0
2013-12-26,15.772,15.977,15.651,15.679,564596,0
2013-12-27,15.758,15.758,15.406,15.704,350885,0
2013-12-30,15.741,15.984,15.665,15.858,537204,0
2013-12-31,15.849,15.965,15.749,15.82,806795,0
2014-01-02,15.734,15.839,15.415,15.724,660027,0
2014-01-03,15.714,15.938,15.596,15.868,365050,0
2014-01-06,15.894,15.965,15.793,15.839,848017,0
2014-01-07,15.858,15.921,15.467,15.473,576061,0
2014-01-08,15.433,15.569,15.076,15.242,926388,0
2014-01-09,15.348,15.348,15.095,15.313,828964,0
2014-01-10,15.357,15.473,15.115,15.377,1266572,0
2014-01-13,15.338,15.396,15.042,15.05,840436,0
2014-01-14,15.076,15.278,14.969,15.134,931423,0
2014-01-15,15.105,15.502,14.997,15.424,548629,0
2014-01-16,15.396,15.802,15.338,15.63,806830,0
2014-01-17,15.589,15.734,15.521,15.622,586143,0
2014-01-21,15.622,15.776,15.549,15.776,530102,0
2014-01-22,15.829,16.031,15.82,15.903,832089,0
2014-01-23,15.858,15.894,15.54,15.613,856215,0
2014-01-24,15.521,15.605,15.232,15.415,765912,0
2014-01-27,15.406,15.433,14.978,15.16,1061075,0
2014-01-28,15.177,15.222,15.076,15.105,868273,0
2014-01-29,14.95,14.987,14.769,14.887,679016,0
2014-01-30,14.932,15.377,14.932,15.304,1497495,0
2014-01-31,15.076,15.674,15.042,15.559,3193578,0
2014-02-03,15.559,15.559,15.115,15.142,1172339,0
2014-02-04,15.177,15.569,15.086,15.549,918538,0
2014-02-05,15.387,15.493,15.26,15.442,516468,0
2014-02-06,15.483,15.714,15.473,15.622,361813,0
2014-02-07,15.665,15.912,15.665,15.849,614337,0
2014-02-10,15.894,16.176,15.656,16.121,529334,0
2014-02-11,16.157,16.401,16.066,16.294,946194,0
2014-02-12,16.284,16.328,16.038,16.193,441234,0
2014-02-13,16.083,16.448,16.075,16.392,423123,0
2014-02-14,16.384,16.448,16.193,16.319,352261,0
2014-02-18,16.319,16.51,16.193,16.51,335733,0
2014-02-19,16.464,16.756,16.319,16.537,574996,0
2014-02-20,16.565,16.72,16.519,16.71,484974,0
2014-02-21,16.74,16.817,16.537,16.763,949371,0
2014-02-24,16.817,17.198,16.771,17,651992,0
2014-02-25,16.972,17.11,16.89,17,558543,0
2014-02-26,17.092,17.39,16.918,17.18,564485,0
2014-02-27,17.128,17.273,17.044,17.236,698350,0
2014-02-28,17.18,17.461,17.119,17.446,892688,0
2014-03-03,17.342,17.488,17.128,17.326,925943,0
2014-03-04,17.544,17.769,17.506,17.679,1154741,0
2014-03-05,17.709,17.834,17.39,17.506,608079,0
2014-03-06,17.506,17.608,17.273,17.4,1070813,0
2014-03-07,17.409,17.409,17.026,17.3,925407,0
2014-03-10,17.317,17.326,17.044,17.144,687858,0
2014-03-11,17.11,17.307,16.991,17.171,591477,0
2014-03-12,17.144,17.317,17.092,17.3,441967,0
2014-03-13,17.162,17.352,17.044,17.101,431684,0
2014-03-14,17.044,17.371,17.044,17.236,551440,0
2014-03-17,17.342,17.526,17.291,17.409,938390,0
2014-03-18,17.446,17.544,17.307,17.506,713113,0
2014-03-19,17.526,17.59,17.101,17.218,505075,0
2014-03-20,17.135,17.208,16.963,17.119,464863,0
2014-03-21,17.208,17.516,17.208,17.4,558089,0
2014-03-24,17.418,17.544,17.063,17.18,1028631,0
2014-03-25,17.255,17.526,17.218,17.317,1887920,0
2014-03-26,17.437,17.437,17.101,17.135,967073,0
2014-03-27,17.103,17.365,16.974,17.33,836308,0
2014-03-28,17.33,17.647,17.293,17.549,831449,0
2014-03-31,17.627,17.715,17.404,17.612,893180,0
2014-04-01,17.676,17.705,17.521,17.627,540207,0
2014-04-02,17.627,17.637,17.483,17.559,495265,0
2014-04-03,17.521,17.603,17.394,17.559,609776,0
2014-04-04,17.685,17.74,17.303,17.44,430989,0
2014-04-07,17.374,17.577,17.311,17.32,577603,0
2014-04-08,17.285,17.465,17.22,17.457,491135,0
2014-04-09,17.559,17.559,17.258,17.483,555576,0
2014-04-10,17.431,17.62,16.984,17.065,634233,0
2014-04-11,16.928,17.138,16.74,16.781,712880,0
2014-04-14,16.957,17.239,16.891,17.093,769058,0
2014-04-15,17.165,17.568,16.964,17.457,808324,0
2014-04-16,17.54,17.627,17.33,17.511,580614,0
2014-04-17,17.483,17.577,17.33,17.422,1099477,0
2014-04-21,17.449,17.549,17.32,17.521,1393812,0
2014-04-22,17.511,17.723,17.465,17.657,467173,0
2014-04-23,17.594,17.603,17.346,17.465,711058,0
2014-04-24,16.909,17.33,16.909,17.183,1044238,0
2014-04-25,17.055,17.112,16.828,16.919,779530,0
2014-04-28,16.964,17.055,16.554,16.781,1027223,0
2014-04-29,16.884,16.984,16.627,16.72,516511,0
2014-04-30,16.71,16.763,16.564,16.747,480716,0
2014-05-01,16.691,16.909,16.5,16.809,608207,0
2014-05-02,16.8,17.001,16.654,16.818,457207,0
2014-05-05,16.691,16.856,16.574,16.673,561621,0
2014-05-06,16.062,16.373,16.028,16.281,975716,0
2014-05-07,16.373,16.574,16.281,16.574,834893,0
2014-05-08,16.627,16.809,16.583,16.809,1011501,0
2014-05-09,16.74,16.919,16.645,16.891,421932,0
2014-05-12,16.938,17.129,16.9,17.028,568448,0
2014-05-13,17.046,17.165,16.818,16.837,686145,0
2014-05-14,16.781,16.9,16.609,16.663,651397,0
2014-05-15,16.618,16.71,16.39,16.536,688042,0
2014-05-16,16.49,16.691,16.418,16.691,435655,0
2014-05-19,16.673,16.828,16.544,16.763,361332,0
2014-05-20,16.747,16.763,16.564,16.645,513978,0
2014-05-21,16.7,16.72,16.456,16.601,304932,0
2014-05-22,16.609,16.609,16.418,16.426,379022,0
2014-05-23,16.471,16.847,16.353,16.809,542999,0
2014-05-27,16.909,17.201,16.884,17.165,639706,0
2014-05-28,17.121,17.121,16.818,16.9,387145,0
2014-05-29,16.964,17.084,16.856,17.019,446359,0
2014-05-30,17.019,17.147,16.828,16.9,1249882,0
2014-06-02,16.948,17.055,16.8,16.964,316268,0
2014-06-03,16.891,16.948,16.8,16.875,349832,0
2014-06-04,16.856,16.948,16.74,16.9,286835,0
2014-06-05,16.948,17.587,16.828,17.568,736301,0
2014-06-06,17.705,17.705,17.501,17.577,346867,0
2014-06-09,17.492,17.594,17.249,17.275,402295,0
2014-06-10,17.22,17.266,16.948,17.046,712704,0
2014-06-11,17.009,17.046,16.763,16.9,617221,0
2014-06-12,16.847,16.856,16.636,16.771,599837,0
2014-06-13,16.856,16.891,16.654,16.837,648242,0
2014-06-16,16.891,16.919,16.636,16.8,338145,0
2014-06-17,16.756,16.891,16.681,16.74,493500,0
2014-06-18,16.771,16.875,16.627,16.818,501768,0
2014-06-19,16.818,16.993,16.747,16.993,250546,0
2014-06-20,16.928,17.019,16.828,16.957,743201,0
2014-06-23,17.001,17.084,16.771,16.837,370659,0
2014-06-24,16.818,17.229,16.691,16.974,568101,0
2014-06-25,16.891,17.093,16.866,17.093,404671,0
2014-06-26,17.124,17.176,16.994,17.167,433946,0
2014-06-27,17.067,17.359,17.057,17.297,552795,0
2014-06-30,17.232,17.315,17.124,17.27,446358,0
2014-07-01,17.334,17.633,17.306,17.506,466615,0
2014-07-02,17.453,17.564,17.398,17.46,343658,0
2014-07-03,17.488,17.496,17.398,17.488,576407,0
2014-07-07,17.46,17.582,17.426,17.47,382523,0
2014-07-08,17.488,17.526,17.388,17.407,474054,0
2014-07-09,17.453,17.488,17.35,17.426,186032,0
2014-07-10,17.232,17.572,17.186,17.554,517756,0
2014-07-11,17.544,17.59,17.417,17.496,316751,0
2014-07-14,17.59,17.738,17.445,17.691,382185,0
2014-07-15,17.59,17.711,17.46,17.564,392452,0
2014-07-16,17.633,17.711,17.488,17.564,306873,0
2014-07-17,17.554,17.609,17.417,17.436,681791,0
2014-07-18,17.426,17.72,17.426,17.582,1030239,0
2014-07-21,17.554,17.609,17.324,17.324,503268,0
2014-07-22,17.407,17.516,17.35,17.445,480662,0
2014-07-23,17.47,17.643,17.388,17.609,378854,0
2014-07-24,17.643,17.946,17.488,17.535,1101156,0
2014-07-25,17.436,17.506,17.057,17.077,758295,0
2014-07-28,17.14,17.359,17.048,17.34,384784,0
2014-07-29,17.407,17.407,17.242,17.251,284555,0
2014-07-30,17.324,17.398,16.949,17.011,609455,0
2014-07-31,16.867,17.021,16.544,16.544,714961,0
2014-08-01,16.573,16.7,16.289,16.361,963167,0
2014-08-04,16.407,16.544,16.241,16.508,732962,0
2014-08-05,16.463,16.535,16.188,16.289,576515,0
2014-08-06,16.232,16.317,16.152,16.251,619555,0
2014-08-07,16.351,16.445,16.161,16.271,429657,0
2014-08-08,16.299,16.455,16.204,16.397,820607,0
2014-08-11,16.489,16.792,16.397,16.609,368866,0
2014-08-12,16.609,16.681,16.351,16.416,413635,0
2014-08-13,16.445,16.949,16.445,16.91,1417894,0
2014-08-14,16.876,16.966,16.72,16.74,377588,0
2014-08-15,16.876,16.876,16.518,16.609,1236495,0
2014-08-18,16.663,16.93,16.645,16.876,245087,0
2014-08-19,16.92,17.03,16.867,16.949,400722,0
2014-08-20,16.857,16.994,16.747,16.93,526720,0
2014-08-21,16.966,17.039,16.892,16.958,306722,0
2014-08-22,16.958,16.958,16.601,16.7,214995,0
2014-08-25,16.782,16.847,16.582,16.681,143050,0
2014-08-26,16.681,16.772,16.627,16.645,314413,0
2014-08-27,16.636,16.829,16.636,16.819,347511,0
2014-08-28,16.782,16.81,16.645,16.645,207761,0
2014-08-29,16.654,16.792,16.627,16.681,329637,0
2014-09-02,16.74,16.81,16.663,16.81,253113,0
2014-09-03,16.847,17.011,16.782,16.819,352966,0
2014-09-04,16.74,16.867,16.636,16.691,322411,0
2014-09-05,16.654,16.819,16.627,16.72,325942,0
2014-09-08,16.663,16.884,16.663,16.838,512683,0
2014-09-09,16.857,17.011,16.681,16.71,412931,0
2014-09-10,16.72,16.756,16.489,16.573,830074,0
2014-09-11,16.518,16.7,16.499,16.627,357366,0
2014-09-12,16.573,16.573,15.877,16.014,789338,0
2014-09-15,15.996,16.197,15.748,15.748,618986,0
2014-09-16,15.722,15.868,15.636,15.829,1112996,0
2014-09-17,15.858,16.005,15.766,15.766,972597,0
2014-09-18,15.776,15.886,15.644,15.712,1611162,0
2014-09-19,15.739,15.967,15.692,15.839,1180464,0
2014-09-22,15.776,15.868,15.732,15.756,681013,0
2014-09-23,15.732,15.792,15.527,15.527,610090,0
2014-09-24,15.498,15.682,15.361,15.636,706390,0
2014-09-25,15.619,15.636,15.438,15.595,586314,0
2014-09-26,15.63,15.953,15.605,15.926,492729,0
2014-09-29,15.787,15.89,15.685,15.871,357318,0
2014-09-30,15.89,15.89,15.596,15.596,733576,0
2014-10-01,15.596,15.778,15.547,15.734,969095,0
2014-10-02,15.77,15.852,15.465,15.637,327199,0
2014-10-03,15.796,15.971,15.622,15.734,387491,0
2014-10-06,15.751,15.963,15.734,15.77,405192,0
2014-10-07,15.695,15.871,15.657,15.657,372954,0
2014-10-08,15.647,16.359,15.647,16.276,783767,0
2014-10-09,16.258,16.359,16.035,16.12,802274,0
2014-10-10,16.081,16.359,15.862,15.89,487928,0
2014-10-13,15.908,16.296,15.871,16.157,489940,0
2014-10-14,16.296,16.681,16.296,16.462,646916,0
2014-10-15,16.276,16.608,16.184,16.591,515731,0
2014-10-16,16.497,16.681,16.359,16.562,542941,0
2014-10-17,16.74,16.74,16.379,16.462,742859,0
2014-10-20,16.462,16.811,16.462,16.73,727889,0
2014-10-21,16.848,16.911,16.71,16.756,497472,0
2014-10-22,16.83,16.902,16.535,16.572,777605,0
2014-10-23,16.71,17.143,16.601,17.127,678372,0
2014-10-24,17.134,17.235,16.893,17.059,386877,0
2014-10-27,17.041,17.179,16.959,17.179,393929,0
2014-10-28,17.207,17.475,17.143,17.465,465898,0
2014-10-29,17.449,17.622,17.264,17.457,867441,0
2014-10-30,17.44,17.752,17.44,17.687,398957,0
2014-10-31,17.855,18.158,17.687,18.012,1035465,0
2014-11-03,17.992,18.341,17.908,18.25,536023,0
2014-11-04,18.305,18.377,18.12,18.359,739017,0
2014-11-05,18.445,18.583,18.259,18.349,363550,0
2014-11-06,18.359,18.496,18.204,18.24,305001,0
2014-11-07,18.212,18.259,18.012,18.167,418763,0
2014-11-10,18.185,18.407,18.149,18.349,588996,0
2014-11-11,18.349,18.349,18.167,18.221,382955,0
2014-11-12,18.204,18.212,17.925,17.982,282765,0
2014-11-13,18.038,18.111,17.9,17.915,260715,0
2014-11-14,17.908,17.982,17.743,17.76,382560,0
2014-11-17,17.835,17.915,17.687,17.687,559198,0
2014-11-18,17.76,17.796,17.649,17.687,894780,0
2014-11-19,17.639,17.726,17.421,17.559,694756,0
2014-11-20,17.475,17.855,17.475,17.835,342189,0
2014-11-21,18.038,18.093,17.845,17.855,402734,0
2014-11-24,17.9,18.038,17.788,17.992,446405,0
2014-11-25,18.038,18.25,17.982,18.149,641976,0
2014-11-26,18.204,18.436,18.204,18.407,297068,0
2014-11-28,18.488,18.674,18.305,18.305,315705,0
2014-12-01,18.324,18.349,18.194,18.23,450859,0
2014-12-02,18.269,18.535,18.073,18.417,855983,0
2014-12-03,18.664,18.664,18.341,18.479,833487,0
2014-12-04,18.427,18.583,18.368,18.436,340297,0
2014-12-05,18.341,18.506,18.296,18.417,409593,0
2014-12-08,18.454,18.711,18.341,18.436,411538,0
2014-12-09,18.259,18.627,18.259,18.583,520557,0
2014-12-10,18.479,18.645,18.471,18.555,591666,0
2014-12-11,18.655,18.719,18.535,18.583,304249,0
2014-12-12,18.359,18.6,18.111,18.167,585071,0
2014-12-15,18.212,18.259,17.915,17.953,543164,0
2014-12-16,17.935,18.269,17.796,18.158,518874,0
2014-12-17,18.221,18.785,18.176,18.776,1869590,0
2014-12-18,18.924,18.987,18.747,18.987,545976,0
2014-12-19,18.959,19.135,18.84,18.904,1337347,0
2014-12-22,18.914,19.265,18.914,19.255,326433,0
2014-12-23,19.318,19.455,19.18,19.395,344157,0
2014-12-24,19.422,19.495,19.29,19.347,158024,0
2014-12-26,19.439,19.513,19.357,19.422,199178,0
2014-12-29,19.458,19.674,19.45,19.608,389326,0
2014-12-30,19.535,19.692,19.339,19.414,349343,0
2014-12-31,19.488,19.655,19.033,19.052,472078,0
2015-01-02,19.191,19.312,19.072,19.276,365096,0
2015-01-05,19.164,19.45,19.043,19.32,332095,0
2015-01-06,19.267,19.508,19.117,19.488,953482,0
2015-01-07,19.598,20.147,19.405,20.137,651026,0
2015-01-08,20.156,20.349,20.025,20.219,693526,0
2015-01-09,20.229,20.378,20.035,20.229,434439,0
2015-01-12,20.209,20.452,20.118,20.434,443060,0
2015-01-13,20.6,20.6,20.128,20.286,804020,0
2015-01-14,20.072,20.527,20.072,20.368,868568,0
2015-01-15,20.443,20.573,19.989,20.081,916223,0
2015-01-16,19.979,20.258,19.979,20.2,757575,0
2015-01-20,20.258,20.397,19.886,19.933,597769,0
2015-01-21,19.868,20.035,19.821,19.969,703142,0
2015-01-22,20.128,20.478,19.989,20.34,2005616,0
2015-01-23,20.416,20.488,20.258,20.397,1195310,0
2015-01-26,20.407,20.452,20.192,20.416,777535,0
2015-01-27,20.33,20.896,20.268,20.683,891283,0
2015-01-28,20.822,20.943,20.592,20.617,491117,0
2015-01-29,20.722,20.87,20.507,20.804,450581,0
2015-01-30,20.722,20.813,20.137,20.137,647566,0
2015-02-02,20.166,20.229,19.71,20.054,603726,0
2015-02-03,20.128,20.498,19.989,20.443,910529,0
2015-02-04,20.378,20.544,20.128,20.305,479652,0
2015-02-05,20.34,20.647,20.305,20.607,534274,0
2015-02-06,20.527,20.544,20.09,20.108,656883,0
2015-02-09,20.09,20.33,19.924,19.933,467071,0
2015-02-10,19.969,20.062,19.655,19.941,546713,0
2015-02-11,19.924,20.017,19.674,19.766,352528,0
2015-02-12,19.886,20.192,19.775,20.108,269535,0
2015-02-13,20.108,20.137,19.831,19.989,474221,0
2015-02-17,19.941,20.33,19.915,20.166,532211,0
2015-02-18,20.2,20.296,19.96,20.276,407905,0
2015-02-19,20.192,20.268,19.739,19.905,801243,0
2015-02-20,19.933,20.425,19.896,20.09,461259,0
2015-02-23,20.166,20.425,20.09,20.416,429964,0
2015-02-24,20.311,20.311,19.775,19.811,615380,0
2015-02-25,19.803,20.137,19.766,19.775,905128,0
2015-02-26,19.73,19.896,19.563,19.73,417640,0
2015-02-27,19.785,19.831,19.581,19.72,1010661,0
2015-03-02,19.739,20.072,19.683,19.739,470067,0
2015-03-03,19.701,19.71,19.508,19.636,512047,0
2015-03-04,19.598,19.664,19.292,19.302,471685,0
2015-03-05,19.387,19.626,19.276,19.302,394741,0
2015-03-06,19.052,19.052,18.543,18.553,699380,0
2015-03-09,18.673,18.775,18.514,18.615,491109,0
2015-03-10,18.523,18.765,18.434,18.663,966679,0
2015-03-11,18.71,18.867,18.591,18.682,718481,0
2015-03-12,18.858,19.22,18.775,19.21,600966,0
2015-03-13,19.239,19.312,19.072,19.276,459275,0
2015-03-16,19.284,19.617,19.229,19.302,606576,0
2015-03-17,19.257,19.525,19.21,19.368,371003,0
2015-03-18,19.387,19.858,19.181,19.831,322549,0
2015-03-19,19.72,19.933,19.664,19.692,330321,0
2015-03-20,19.766,20.305,19.766,20.229,647475,0
2015-03-23,20.2,20.443,20.183,20.321,456362,0
2015-03-24,20.268,20.268,19.979,20.062,684813,0
2015-03-25,20.108,20.137,19.535,19.581,588773,0
2015-03-26,19.478,19.692,19.239,19.248,469277,0
2015-03-27,19.327,19.457,19.198,19.449,474047,0
2015-03-30,19.524,19.776,19.467,19.767,403905,0
2015-03-31,19.692,20.028,19.598,19.981,1026569,0
2015-04-01,20.121,20.131,19.692,19.888,389639,0
2015-04-02,19.795,20,19.785,19.935,1252467,0
2015-04-06,19.943,20.121,19.943,20.074,692836,0
2015-04-07,20.083,20.204,19.674,19.711,922128,0
2015-04-08,19.842,19.842,19.487,19.581,709567,0
2015-04-09,19.571,19.598,19.002,19.068,258417,0
2015-04-10,19.236,19.357,18.826,18.881,757079,0
2015-04-13,18.909,19.161,18.881,19.086,405835,0
2015-04-14,19.142,19.255,19.086,19.134,500430,0
2015-04-15,19.347,19.347,19.039,19.068,291666,0
2015-04-16,18.993,19.142,18.881,18.975,382213,0
2015-04-17,18.872,18.993,18.536,18.696,430502,0
2015-04-20,18.817,19.114,18.769,18.983,679813,0
2015-04-21,19.327,19.327,18.919,18.919,744335,0
2015-04-22,18.919,19.03,18.686,18.826,604986,0
2015-04-23,18.817,18.947,18.609,18.759,720506,0
2015-04-24,18.826,19.077,18.638,18.787,1068272,0
2015-04-27,18.881,19.011,18.628,18.657,989705,0
2015-04-28,18.696,18.843,18.609,18.797,416668,0
2015-04-29,18.638,18.741,18.47,18.628,718898,0
2015-04-30,18.444,18.517,18.145,18.396,1211284,0
2015-05-01,18.416,18.713,18.376,18.609,989918,0
2015-05-04,18.732,18.769,18.638,18.749,879344,0
2015-05-05,18.647,18.722,18.367,18.479,1602425,0
2015-05-06,18.479,18.618,18.331,18.453,1476464,0
2015-05-07,18.462,18.817,18.444,18.769,1055308,0
2015-05-08,19.011,19.318,18.881,19.03,552982,0
2015-05-11,19.011,19.086,18.601,18.732,529709,0
2015-05-12,18.584,18.787,18.349,18.686,591988,0
2015-05-13,18.797,18.919,18.426,18.488,463107,0
2015-05-14,18.638,18.843,18.536,18.835,524239,0
2015-05-15,18.89,19.039,18.749,19.021,412914,0
2015-05-18,18.947,19.077,18.759,19.039,752727,0
2015-05-19,18.909,19.068,18.843,19.011,615359,0
2015-05-20,19.002,19.077,18.826,18.965,552124,0
2015-05-21,18.975,18.975,18.526,18.638,536357,0
2015-05-22,18.657,18.779,18.488,18.628,494207,0
2015-05-26,18.556,18.556,18.286,18.331,403860,0
2015-05-27,18.358,18.546,18.276,18.517,403153,0
2015-05-28,18.462,18.536,18.247,18.406,921956,0
2015-05-29,18.349,18.406,18.098,18.191,2160019,0
2015-06-01,18.227,18.546,18.042,18.526,910532,0
2015-06-02,18.416,18.507,18.209,18.406,704583,0
2015-06-03,18.247,18.462,18.126,18.256,627629,0
2015-06-04,18.191,18.276,18.069,18.155,433184,0
2015-06-05,18.015,18.182,17.866,18.088,514263,0
2015-06-08,18.107,18.218,17.948,18.098,514051,0
2015-06-09,18.098,18.126,17.857,17.929,535715,0
2015-06-10,17.939,18.367,17.911,18.191,827395,0
2015-06-11,18.303,18.358,18.218,18.295,522276,0
2015-06-12,18.276,18.349,18.182,18.295,344487,0
2015-06-15,18.276,18.276,18.042,18.172,1020271,0
2015-06-16,18.172,18.444,18.069,18.276,3276814,0
2015-06-17,18.34,18.396,18.164,18.331,712679,0
2015-06-18,18.376,18.732,18.358,18.628,1592986,0
2015-06-19,18.497,18.618,18.322,18.507,1803303,0
2015-06-22,18.526,18.686,18.313,18.331,646504,0
2015-06-23,18.247,18.416,18.191,18.247,570868,0
2015-06-24,18.313,18.416,18.145,18.155,727264,0
2015-06-25,18.191,18.303,18.042,18.042,2086443,0
2015-06-26,18.086,18.115,17.908,18.059,1756049,0
2015-06-29,18.059,18.218,17.664,17.673,674100,0
2015-06-30,17.843,17.843,17.513,17.581,1230044,0
2015-07-01,17.581,17.881,17.523,17.881,977216,0
2015-07-02,18.096,18.396,18.049,18.143,1106241,0
2015-07-06,18.013,18.275,18.013,18.171,1204047,0
2015-07-07,18.265,18.453,18.265,18.367,1583555,0
2015-07-08,18.285,18.462,18.218,18.255,1111141,0
2015-07-09,18.376,18.426,18.19,18.218,1063091,0
2015-07-10,18.285,18.688,18.285,18.518,702761,0
2015-07-13,18.62,18.856,18.585,18.698,733659,0
2015-07-14,18.715,18.829,18.576,18.724,457234,0
2015-07-15,18.659,18.82,18.611,18.724,577573,0
2015-07-16,18.79,18.903,18.781,18.874,380679,0
2015-07-17,18.829,18.874,18.669,18.8,524620,0
2015-07-20,18.772,18.874,18.594,18.781,687631,0
2015-07-21,18.762,18.95,18.649,18.837,646292,0
2015-07-22,18.82,18.997,18.79,18.82,387180,0
2015-07-23,18.865,18.865,18.406,18.557,778406,0
2015-07-24,18.479,18.82,18.462,18.724,1091006,0
2015-07-27,18.742,18.913,18.62,18.64,562655,0
2015-07-28,18.649,18.734,18.527,18.567,524726,0
2015-07-29,18.557,18.865,18.444,18.742,499795,0
2015-07-30,18.688,18.865,18.576,18.856,753582,0
2015-07-31,19.146,19.757,18.95,19.654,2440912,0
2015-08-03,19.682,19.747,19.495,19.691,994466,0
2015-08-04,19.701,19.936,19.616,19.757,1151415,0
2015-08-05,19.757,19.832,19.41,19.485,765727,0
2015-08-06,19.465,19.654,19.184,19.41,1528040,0
2015-08-07,19.324,19.72,19.203,19.701,669201,0
2015-08-10,19.812,19.812,19.475,19.561,665577,0
2015-08-11,19.475,19.701,19.392,19.579,1207309,0
2015-08-12,19.485,19.832,19.485,19.812,1986822,0
2015-08-13,19.812,19.842,19.532,19.71,1092390,0
2015-08-14,19.701,19.953,19.607,19.87,815376,0
2015-08-17,19.898,20.113,19.673,20.113,1585792,0
2015-08-18,20.085,20.085,19.86,19.936,1705443,0
2015-08-19,19.898,19.898,19.589,19.635,1740495,0
2015-08-20,19.561,19.812,19.505,19.654,785331,0
2015-08-21,19.315,19.505,19.184,19.194,933106,0
2015-08-24,18.453,18.829,17.954,18.022,1522551,0
2015-08-25,18.611,18.611,17.673,17.702,1866002,0
2015-08-26,18.059,18.134,17.776,18.086,1351397,0
2015-08-27,18.275,18.602,18.134,18.435,1455810,0
2015-08-28,18.406,18.435,18.105,18.396,1669536,0
2015-08-31,18.302,18.479,18.19,18.2,1945271,0
2015-09-01,17.853,17.964,17.402,17.542,1082906,0
2015-09-02,17.794,17.853,17.562,17.833,1099741,0
2015-09-03,18.19,18.386,18.049,18.2,1163348,0
2015-09-04,17.964,18.076,17.692,17.853,761040,0
2015-09-08,18.105,18.218,17.954,18.143,1021859,0
2015-09-09,18.275,18.302,17.945,17.974,1105496,0
2015-09-10,17.926,18.34,17.89,18.171,1046442,0
2015-09-11,18.124,18.489,18.059,18.471,1087809,0
2015-09-14,18.527,18.602,18.312,18.518,903915,0
2015-09-15,18.537,18.611,18.386,18.585,1879961,0
2015-09-16,18.576,18.941,18.518,18.903,745164,0
2015-09-17,18.884,19.438,18.837,19.166,919083,0
2015-09-18,19.025,19.401,18.978,19.296,1685198,0
2015-09-21,19.306,19.616,19.279,19.465,961982,0
2015-09-22,19.242,19.446,19.146,19.194,711497,0
2015-09-23,19.261,19.701,19.166,19.569,1522504,0
2015-09-24,19.513,19.625,19.279,19.42,898465,0
2015-09-25,19.485,19.625,19.306,19.438,1385705,0
2015-09-28,19.341,19.559,19.276,19.493,1533430,0
2015-09-29,19.625,20.059,19.503,19.937,2100067,0
2015-09-30,20.069,20.144,19.785,19.785,2215804,0
2015-10-01,19.842,19.937,19.625,19.909,1077403,0
2015-10-02,19.842,19.983,19.587,19.964,1371350,0
2015-10-05,20.078,20.39,20.022,20.381,1000803,0
2015-10-06,20.381,20.523,20.191,20.219,681069,0
2015-10-07,20.219,20.503,20.154,20.483,1215060,0
2015-10-08,20.446,20.645,20.41,20.635,780074,0
2015-10-09,20.663,20.672,20.513,20.606,550405,0
2015-10-12,20.672,20.937,20.597,20.767,596065,0
2015-10-13,20.645,20.853,20.493,20.523,587254,0
2015-10-14,20.597,20.625,20.313,20.341,923339,0
2015-10-15,20.39,20.615,20.313,20.597,623677,0
2015-10-16,20.597,20.758,20.55,20.739,742590,0
2015-10-19,20.682,21.012,20.682,21.003,436552,0
2015-10-20,20.937,21.108,20.88,20.957,443045,0
2015-10-21,21.06,21.099,20.88,20.899,415609,0
2015-10-22,20.995,21.324,20.995,21.275,544792,0
2015-10-23,21.334,21.428,20.815,21.163,542357,0
2015-10-26,21.144,21.241,20.985,21.202,286532,0
2015-10-27,21.163,21.334,20.976,21.172,576345,0
2015-10-28,21.182,21.515,20.872,21.363,657986,0
2015-10-29,21.144,21.515,20.918,21.04,815864,0
2015-10-30,21.03,21.182,20.473,20.473,1468448,0
2015-11-02,20.541,20.976,20.464,20.966,1024698,0
2015-11-03,20.872,21.003,20.655,20.976,557285,0
2015-11-04,20.976,21.04,20.758,20.88,768817,0
2015-11-05,20.908,21.05,20.672,21.05,585347,0
2015-11-06,20.889,20.976,20.41,20.569,791298,0
2015-11-09,20.455,20.55,20.144,20.313,1042760,0
2015-11-10,20.313,20.559,20.296,20.503,385855,0
2015-11-11,20.532,20.663,20.473,20.532,435197,0
2015-11-12,20.455,20.532,20.238,20.268,379394,0
2015-11-13,20.248,20.4,20.041,20.041,517367,0
2015-11-16,20.059,20.268,19.937,20.258,428104,0
2015-11-17,20.219,20.625,20.182,20.4,563534,0
2015-11-18,20.473,20.635,20.268,20.589,512706,0
2015-11-19,20.625,20.785,20.541,20.721,373042,0
2015-11-20,20.863,21.241,20.785,21.126,588732,0
2015-11-23,21.099,21.314,21.099,21.305,509107,0
2015-11-24,21.192,21.418,21.03,21.393,875585,0
2015-11-25,21.363,21.524,21.285,21.401,483801,0
2015-11-27,21.314,21.646,21.314,21.55,364041,0
2015-11-30,21.589,21.74,21.418,21.579,925986,0
2015-12-01,21.656,21.807,21.597,21.798,534663,0
2015-12-02,21.711,21.711,21.268,21.295,703912,0
2015-12-03,21.268,21.324,20.853,20.957,731974,0
2015-12-04,20.976,21.485,20.899,21.408,452457,0
2015-12-07,21.353,21.455,21.212,21.343,951612,0
2015-12-08,21.241,21.373,21.09,21.268,584239,0
2015-12-09,21.202,21.314,20.853,20.995,1329311,0
2015-12-10,20.985,21.163,20.672,20.731,1223108,0
2015-12-11,20.483,20.701,20.341,20.513,1934989,0
2015-12-14,20.473,20.532,20.125,20.4,1414094,0
2015-12-15,20.55,20.739,20.427,20.513,1039709,0
2015-12-16,20.589,21.022,20.559,20.976,1176835,0
2015-12-17,21.04,21.08,20.758,20.776,854830,0
2015-12-18,20.682,20.758,20.323,20.483,1286745,0
2015-12-21,20.645,20.721,20.427,20.589,664549,0
2015-12-22,20.655,20.88,20.559,20.748,765660,0
2015-12-23,20.815,20.899,20.739,20.863,501483,0
2015-12-24,20.966,21.049,20.815,20.918,287452,0
2015-12-28,20.899,21.117,20.805,21.099,427715,0
2015-12-29,21.18,21.427,21.17,21.304,786126,0
2015-12-30,21.274,21.427,21.229,21.229,538152,0
2015-12-31,21.294,21.294,21.019,21.019,855535,0
2016-01-04,20.753,20.82,20.383,20.527,787630,0
2016-01-05,20.527,20.895,20.487,20.82,1393104,0
2016-01-06,20.64,20.753,20.541,20.735,691518,0
2016-01-07,20.344,20.522,20.311,20.344,1058067,0
2016-01-08,20.413,20.527,19.889,19.919,450357,0
2016-01-11,19.965,20.211,19.937,20.042,914228,0
2016-01-12,20.184,20.26,19.405,19.661,1320764,0
2016-01-13,19.671,19.851,19.158,19.244,1034697,0
2016-01-14,19.3,19.4,18.987,19.176,844622,0
2016-01-15,18.817,18.987,18.694,18.854,847162,0
2016-01-19,19.025,19.063,18.748,18.891,730560,0
2016-01-20,18.73,18.73,17.941,18.349,799637,0
2016-01-21,18.456,18.654,18.303,18.501,962654,0
2016-01-22,18.882,19.053,18.712,18.939,775113,0
2016-01-25,18.911,19.224,18.712,18.911,799610,0
2016-01-26,19.025,19.405,19.025,19.405,566938,0
2016-01-27,19.319,19.319,18.987,19.12,906874,0
2016-01-28,19.244,19.29,18.473,18.704,1137927,0
2016-01-29,18.826,19.661,18.57,19.557,1780893,0
2016-02-01,19.414,19.471,19.234,19.414,1062817,0
2016-02-02,19.31,19.471,19.034,19.273,941036,0
2016-02-03,19.377,19.496,19.081,19.377,803129,0
2016-02-04,19.328,19.443,19.11,19.29,959066,0
2016-02-05,19.224,19.377,19.091,19.158,1086244,0
2016-02-08,19.006,19.081,18.303,18.644,1414875,0
2016-02-09,18.456,18.835,18.368,18.625,1035392,0
2016-02-10,18.704,19.034,18.635,18.72,395220,0
2016-02-11,18.456,18.471,18.189,18.359,1526848,0
2016-02-12,18.501,18.748,18.446,18.712,859470,0
2016-02-16,18.863,19.006,18.606,18.977,839784,0
2016-02-17,19.034,19.263,18.901,19.148,1084724,0
2016-02-18,19.158,19.433,18.931,19.234,791421,0
2016-02-19,19.643,20.107,19.424,19.547,1359826,0
2016-02-22,19.708,19.937,19.708,19.785,1143569,0
2016-02-23,19.766,20.193,19.638,20.175,863134,0
2016-02-24,20.003,20.231,19.909,20.146,780579,0
2016-02-25,20.184,20.706,20.175,20.65,609656,0
2016-02-26,20.668,20.801,20.413,20.497,741814,0
2016-02-29,20.507,20.763,20.408,20.44,1178573,0
2016-03-01,20.563,20.934,20.507,20.772,753693,0
2016-03-02,20.726,20.859,20.43,20.83,892098,0
2016-03-03,20.82,20.954,20.763,20.934,1113261,0
2016-03-04,20.914,21.067,20.782,21.019,884049,0
2016-03-07,20.914,21.097,20.816,21.019,708369,0
2016-03-08,21.019,21.019,20.64,20.659,1041905,0
2016-03-09,20.697,20.924,20.536,20.659,1142224,0
2016-03-10,20.782,20.83,20.393,20.544,1334530,0
2016-03-11,20.811,20.905,20.697,20.839,997421,0
2016-03-14,20.772,20.914,20.64,20.885,638569,0
2016-03-15,20.716,20.895,20.716,20.82,699956,0
2016-03-16,20.716,21.18,20.706,21.161,617976,0
2016-03-17,21.097,21.589,21.001,21.392,938340,0
2016-03-18,21.515,21.56,21.2,21.239,1131481,0
2016-03-21,21.161,21.274,20.905,20.924,711542,0
2016-03-22,20.849,20.982,20.782,20.914,802264,0
2016-03-23,20.973,21.077,20.859,20.859,804795,0
2016-03-24,20.801,20.954,20.544,20.905,519105,0
2016-03-28,21.524,21.827,21.427,21.741,7696879,0
2016-03-29,21.818,22.086,21.78,22.009,18447407,0
2016-03-30,22.028,22.143,21.934,21.971,3041130,0
2016-03-31,21.846,22.038,21.77,21.78,7662092,0
2016-04-01,21.684,21.751,21.503,21.656,2469860,0
2016-04-04,21.646,21.846,21.597,21.732,1786156,0
2016-04-05,21.627,21.79,21.553,21.732,1430207,0
2016-04-06,21.702,21.722,21.354,21.414,1819761,0
2016-04-07,21.339,21.503,21.279,21.444,1485268,0
2016-04-08,21.558,21.722,21.359,21.568,1683280,0
2016-04-11,21.607,21.732,21.498,21.676,1808043,0
2016-04-12,21.76,21.836,21.522,21.712,1437508,0
2016-04-13,21.8,21.827,21.597,21.676,1008482,0
2016-04-14,21.637,21.707,21.483,21.483,1773761,0
2016-04-15,21.503,21.666,21.473,21.607,1134321,0
2016-04-18,21.607,21.818,21.453,21.809,1272227,0
2016-04-19,21.904,22.063,21.722,22.019,918056,0
2016-04-20,22.058,22.106,21.795,21.846,1072973,0
2016-04-21,21.894,21.894,21.389,21.444,1163258,0
2016-04-22,21.558,21.751,21.513,21.597,1443803,0
2016-04-25,21.588,21.952,21.319,21.952,1174675,0
2016-04-26,21.952,22.202,21.856,22.153,1467101,0
2016-04-27,22.192,22.197,21.866,22.153,1312982,0
2016-04-28,22.115,22.497,22.077,22.192,1059760,0
2016-04-29,22.162,22.202,21.702,21.971,1707659,0
2016-05-02,22.096,22.465,22.058,22.402,1151058,0
2016-05-03,22.345,22.507,21.943,22.162,873468,0
2016-05-04,22.096,22.68,21.99,22.604,1311874,0
2016-05-05,22.68,23.006,22.58,22.834,2111401,0
2016-05-06,22.765,23.265,22.765,23.131,2077980,0
2016-05-09,23.187,23.638,23.187,23.445,1787878,0
2016-05-10,23.562,23.658,23.474,23.628,1006196,0
2016-05-11,23.588,23.628,23.073,23.177,1487402,0
2016-05-12,23.236,23.81,23.121,23.742,1460479,0
2016-05-13,23.732,23.848,23.504,23.696,869792,0
2016-05-16,23.618,24.088,23.618,23.838,1008710,0
2016-05-17,23.705,23.772,23.167,23.38,1063477,0
2016-05-18,23.293,23.593,23.073,23.331,1055349,0
2016-05-19,23.14,23.197,22.89,23.111,774379,0
2016-05-20,23.245,23.571,23.197,23.445,1157728,0
2016-05-23,23.428,23.618,23.306,23.37,869582,0
2016-05-24,23.533,23.896,23.533,23.742,1186688,0
2016-05-25,23.762,23.886,23.523,23.83,1155565,0
2016-05-26,23.82,23.946,23.696,23.772,1114967,0
2016-05-27,23.752,23.916,23.723,23.876,808526,0
2016-05-31,23.906,23.926,23.638,23.714,1543151,0
2016-06-01,23.418,23.714,23.245,23.638,1324846,0
2016-06-02,23.562,23.762,23.523,23.762,1024168,0
2016-06-03,23.963,24.299,23.81,23.926,1030230,0
2016-06-06,23.876,24.164,23.797,23.992,934673,0
2016-06-07,24.07,24.342,23.963,24.194,896773,0
2016-06-08,24.174,24.619,24.174,24.605,1128402,0
2016-06-09,24.558,25.41,24.538,25.322,2119664,0
2016-06-10,25.161,25.342,25.046,25.188,1992529,0
2016-06-13,25.218,25.496,25.152,25.304,1381843,0
2016-06-14,25.218,25.267,25.064,25.17,1141864,0
2016-06-15,25.257,25.625,25.133,25.448,1140657,0
2016-06-16,25.361,25.687,25.272,25.668,908703,0
2016-06-17,25.573,25.754,25.332,25.649,2000521,0
2016-06-20,25.774,25.995,25.668,25.677,783815,0
2016-06-21,25.726,25.869,25.64,25.745,970064,0
2016-06-22,25.707,25.898,25.61,25.697,752318,0
2016-06-23,25.851,25.99,25.726,25.821,834162,0
2016-06-24,25.198,25.841,24.999,25.61,2127820,0
2016-06-27,25.391,25.668,25.179,25.342,2174134,0
2016-06-28,25.555,25.902,25.256,25.902,1462571,0
2016-06-29,26.018,26.529,26.018,26.49,1059937,0
2016-06-30,26.481,26.858,26.288,26.838,1139531,0
2016-07-01,26.943,27.108,26.818,26.934,918714,0
2016-07-05,26.943,27.166,26.587,27.127,1462025,0
2016-07-06,27.031,27.262,27.031,27.137,1640491,0
2016-07-07,27.011,27.098,26.558,26.673,881674,0
2016-07-08,26.848,27.223,26.828,27.108,1737113,0
2016-07-11,27.078,27.372,26.896,27.292,668292,0
2016-07-12,27.262,27.358,27.003,27.176,949502,0
2016-07-13,27.272,27.393,27.137,27.282,727308,0
2016-07-14,27.204,27.252,26.924,26.943,1088982,0
2016-07-15,26.983,27.213,26.828,27.156,986778,0
2016-07-18,27.204,27.311,27.031,27.282,1005098,0
2016-07-19,27.292,27.532,27.209,27.512,1001729,0
2016-07-20,27.542,27.601,27.34,27.601,774958,0
2016-07-21,27.502,27.591,27.348,27.581,697820,0
2016-07-22,27.502,27.807,27.377,27.611,738079,0
2016-07-25,27.657,27.792,27.484,27.552,719739,0
2016-07-26,27.611,27.667,27.353,27.492,588130,0
2016-07-27,27.466,27.532,27.137,27.358,633386,0
2016-07-28,27.348,27.967,27.223,27.754,711595,0
2016-07-29,27.657,28.7,27.657,28.43,1486294,0
2016-08-01,28.343,28.612,28.314,28.565,636002,0
2016-08-02,28.487,28.612,28.077,28.179,663679,0
2016-08-03,28.141,28.217,27.782,27.967,674954,0
2016-08-04,28.063,28.467,27.889,28.111,990732,0
2016-08-05,27.996,28.188,27.852,28.006,534715,0
2016-08-08,27.967,28.034,27.717,27.812,479529,0
2016-08-09,27.802,28.068,27.647,28.043,380249,0
2016-08-10,28.179,28.342,27.937,28.159,397434,0
2016-08-11,28.198,28.266,27.687,27.927,650066,0
2016-08-12,27.927,28.371,27.927,28.169,540260,0
2016-08-15,28.217,28.343,28.043,28.043,764746,0
2016-08-16,27.927,27.967,27.476,27.687,848284,0
2016-08-17,27.812,27.842,27.446,27.782,621836,0
2016-08-18,27.822,27.822,27.492,27.572,782025,0
2016-08-19,27.456,27.717,27.427,27.601,871052,0
2016-08-22,27.687,27.782,27.512,27.717,553878,0
2016-08-23,27.889,27.918,27.687,27.861,700389,0
2016-08-24,27.899,27.899,27.233,27.407,1134284,0
2016-08-25,27.292,27.697,27.286,27.572,716278,0
2016-08-26,27.667,27.735,27.021,27.282,1443208,0
2016-08-29,27.407,27.717,27.397,27.611,882865,0
2016-08-30,27.542,27.697,27.243,27.637,571806,0
2016-08-31,27.562,27.88,27.484,27.754,1577879,0
2016-09-01,27.773,27.782,27.368,27.502,855281,0
2016-09-02,27.657,28.304,27.657,28.092,664388,0
2016-09-06,28.082,28.266,27.899,28.266,750182,0
2016-09-07,28.217,28.565,28.072,28.565,492088,0
2016-09-08,28.352,28.361,28.082,28.266,744906,0
2016-09-09,27.802,27.812,26.799,26.808,1059469,0
2016-09-12,26.644,27.011,26.481,26.934,1204175,0
2016-09-13,26.723,26.779,25.98,26.046,992115,0
2016-09-14,26.162,26.317,26.027,26.22,608745,0
2016-09-15,26.23,26.385,25.99,26.355,629976,0
2016-09-16,26.317,26.626,26.085,26.578,2604404,0
2016-09-19,26.693,26.993,26.582,26.924,674318,0
2016-09-20,27.108,27.186,26.664,26.664,1195534,0
2016-09-21,26.693,27.166,26.346,27.156,747568,0
2016-09-22,27.484,27.687,27.461,27.591,762874,0
2016-09-23,27.552,27.812,27.301,27.667,656409,0
2016-09-26,27.628,27.832,27.532,27.726,535055,0
2016-09-27,27.87,28.101,27.492,27.562,589323,0
2016-09-28,27.718,27.999,27.562,27.999,794059,0
2016-09-29,27.804,27.95,27.376,27.512,862626,0
2016-09-30,27.591,27.834,27.309,27.406,1574568,0
2016-10-03,27.386,27.386,26.823,26.911,670324,0
2016-10-04,26.823,26.823,26.279,26.387,570091,0
2016-10-05,26.532,26.668,25.473,25.473,1128264,0
2016-10-06,25.396,25.493,25.017,25.406,1171475,0
2016-10-07,25.522,25.783,25.134,25.28,1040026,0
2016-10-10,25.28,25.793,25.28,25.775,696691,0
2016-10-11,25.658,25.726,25.211,25.298,575544,0
2016-10-12,25.182,25.745,25.182,25.648,677623,0
2016-10-13,25.483,25.979,25.473,25.726,1213568,0
2016-10-14,25.697,26.046,25.473,25.755,841878,0
2016-10-17,25.823,26.115,25.775,25.853,476727,0
2016-10-18,26.144,26.261,25.959,25.998,422434,0
2016-10-19,25.979,26.261,25.901,26.172,431827,0
2016-10-20,26.075,26.289,25.998,26.241,488559,0
2016-10-21,26.008,26.274,26.008,26.202,480493,0
2016-10-24,27.678,27.678,26.182,26.318,324295,0
2016-10-25,26.221,26.308,26.003,26.192,504426,0
2016-10-26,25.959,26.046,25.517,25.803,733275,0
2016-10-27,25.793,25.793,25.168,25.298,717418,0
2016-10-28,25.609,25.609,24.76,24.938,1779765,0
2016-10-31,25.094,25.717,24.938,25.648,986402,0
2016-11-01,25.493,25.512,24.775,25.037,1027071,0
2016-11-02,25.055,25.114,24.881,24.881,1063574,0
2016-11-03,24.938,24.958,24.599,24.629,651837,0
2016-11-04,24.745,24.822,24.531,24.706,517382,0
2016-11-07,25.173,25.318,24.92,25.26,583690,0
2016-11-08,25.27,25.609,25.27,25.502,808294,0
2016-11-09,24.911,25.28,24.357,25.084,958534,0
2016-11-10,25.114,25.154,24.133,24.677,1607584,0
2016-11-11,24.686,24.938,24.503,24.619,1240316,0
2016-11-14,24.599,24.934,24.318,24.881,1292122,0
2016-11-15,24.998,25.22,24.589,24.775,903062,0
2016-11-16,24.667,24.978,24.599,24.891,910596,0
2016-11-17,24.901,25.29,24.891,25.008,699124,0
2016-11-18,25.027,25.25,25.017,25.114,1328316,0
2016-11-21,25.308,25.502,24.862,24.948,1192830,0
2016-11-22,24.998,25.473,24.948,25.473,616926,0
2016-11-23,25.182,25.473,25.027,25.454,596504,0
2016-11-25,25.444,25.755,25.376,25.561,236812,0
2016-11-28,25.599,25.939,25.454,25.707,742810,0
2016-11-29,25.707,26.241,25.639,26.065,662332,0
2016-11-30,25.823,25.881,25.435,25.687,1102785,0
2016-12-01,25.522,25.609,25.017,25.27,898219,0
2016-12-02,25.435,25.848,25.386,25.581,587471,0
2016-12-05,25.667,25.964,25.519,25.939,802009,0
2016-12-06,25.939,26.261,25.881,26.192,932062,0
2016-12-07,26.318,26.756,26.211,26.726,1140573,0
2016-12-08,26.648,26.911,26.144,26.774,1127565,0
2016-12-09,26.756,27.027,26.682,26.843,585078,0
2016-12-12,26.736,27.115,26.668,27.095,608302,0
2016-12-13,27.27,27.27,26.881,27.212,848365,0
2016-12-14,27.26,27.26,26.435,26.454,1066880,0
2016-12-15,26.338,26.717,26.27,26.338,900357,0
2016-12-16,26.474,26.979,26.474,26.765,2532109,0
2016-12-19,26.999,27.066,26.813,26.989,901936,0
2016-12-20,26.979,27.309,26.911,27.309,813928,0
2016-12-21,27.367,27.542,26.872,26.872,712569,0
2016-12-22,26.891,26.959,26.62,26.813,465438,0
2016-12-23,26.92,26.94,26.717,26.813,395388,0
2016-12-27,26.833,26.975,26.756,26.843,291366,0
2016-12-28,26.901,26.945,26.579,26.735,550433,0
2016-12-29,26.764,27.165,26.75,27.155,418026,0
2016-12-30,27.117,27.488,26.98,27.43,989745,0
2017-01-03,27.624,27.714,27.244,27.449,779947,0
2017-01-04,27.577,28.1,27.517,28.025,848275,0
2017-01-05,27.879,28.016,27.634,27.928,828270,0
2017-01-06,27.791,27.978,27.263,27.684,809934,0
2017-01-09,27.811,27.811,27.342,27.361,877355,0
2017-01-10,27.312,27.469,27.097,27.136,689057,0
2017-01-11,26.764,27.107,26.755,26.863,1028552,0
2017-01-12,26.881,27.058,26.539,27.028,505749,0
2017-01-13,27.018,27.273,26.911,26.931,472531,0
2017-01-17,26.96,27.234,26.863,27.117,739588,0
2017-01-18,27.097,27.42,27.028,27.293,694511,0
2017-01-19,27.146,27.234,26.941,27.028,570817,0
2017-01-20,27.038,27.322,27.018,27.253,472303,0
2017-01-23,27.224,27.43,27.078,27.39,652626,0
2017-01-24,27.42,27.479,27.136,27.234,935936,0
2017-01-25,27.253,27.38,26.95,27.078,755805,0
2017-01-26,27.038,27.185,26.432,26.441,993435,0
2017-01-27,26.432,26.51,25.284,25.366,1329528,0
2017-01-30,25.229,25.289,24.78,24.877,1513959,0
2017-01-31,24.887,25.454,24.877,25.279,1385750,0
2017-02-01,25.269,25.416,24.75,24.789,811031,0
2017-02-02,24.897,25.503,24.76,25.161,1168407,0
2017-02-03,25.346,25.709,25.346,25.65,1294765,0
2017-02-06,25.62,25.669,25.346,25.406,973191,0
2017-02-07,25.473,25.61,25.152,25.209,559098,0
2017-02-08,25.289,25.454,25.122,25.376,519646,0
2017-02-09,25.416,25.63,25.289,25.542,590464,0
2017-02-10,25.552,25.806,25.416,25.806,447644,0
2017-02-13,25.874,26.011,25.698,25.757,344710,0
2017-02-14,25.572,25.747,25.386,25.709,438470,0
2017-02-15,25.444,25.62,25.259,25.6,492412,0
2017-02-16,25.552,26.09,25.552,25.816,1107128,0
2017-02-17,25.933,25.935,25.624,25.865,963544,0
2017-02-21,25.884,26.12,25.777,26.11,1001747,0
2017-02-22,26.05,26.167,25.786,25.894,620807,0
2017-02-23,26.598,26.97,25.679,26.04,1562985,0
2017-02-24,25.993,26.247,25.826,26.227,1080983,0
2017-02-27,26.247,26.496,26.167,26.412,1955195,0
2017-02-28,26.304,26.437,26.167,26.304,1252847,0
2017-03-01,26.285,26.412,25.786,26.412,2190860,0
2017-03-02,26.403,26.755,26.217,26.657,1144721,0
2017-03-03,26.706,26.706,26.095,26.569,1108409,0
2017-03-06,26.412,26.451,26.12,26.324,518753,0
2017-03-07,26.275,26.374,26.1,26.197,313511,0
2017-03-08,26.04,26.11,25.689,25.709,793729,0
2017-03-09,25.719,25.923,25.289,25.289,562850,0
2017-03-10,25.454,25.61,25.152,25.298,490184,0
2017-03-13,25.376,25.523,25.204,25.356,513650,0
2017-03-14,25.219,25.307,24.995,25.219,550519,0
2017-03-15,25.259,25.953,25.259,25.846,787953,0
2017-03-16,25.757,25.973,25.719,25.884,528903,0
2017-03-17,25.904,26.187,25.856,26.12,1012852,0
2017-03-20,25.973,26.227,25.973,26.08,464656,0
2017-03-21,26.139,26.167,25.767,25.777,745298,0
2017-03-22,25.846,25.865,25.425,25.6,806246,0
2017-03-23,25.533,26.139,25.493,25.874,515506,0
2017-03-24,25.963,26.12,25.874,25.894,511026,0
2017-03-27,25.777,25.894,25.444,25.572,865657,0
2017-03-28,25.473,25.65,25.239,25.6,1288205,0
2017-03-29,25.62,25.728,25.472,25.728,663976,0
2017-03-30,25.72,26.014,25.522,26.014,847954,0
2017-03-31,25.966,26.31,25.956,26.252,1367632,0
2017-04-03,26.232,26.508,26.099,26.498,707027,0
2017-04-04,26.438,26.794,26.39,26.724,1093625,0
2017-04-05,26.823,27.07,26.774,26.912,1289017,0
2017-04-06,26.892,27.099,26.734,27.03,743930,0
2017-04-07,27.06,27.612,27.06,27.365,976059,0
2017-04-10,27.375,27.573,27.296,27.503,565293,0
2017-04-11,27.503,27.868,27.355,27.868,719568,0
2017-04-12,27.819,27.977,27.641,27.75,638930,0
2017-04-13,27.75,27.829,27.503,27.553,562310,0
2017-04-17,27.661,27.769,27.573,27.759,776624,0
2017-04-18,27.769,27.972,27.651,27.759,650506,0
2017-04-19,27.75,27.75,27.503,27.533,862022,0
2017-04-20,27.592,27.602,27.287,27.543,871218,0
2017-04-21,27.483,27.641,27.375,27.563,699063,0
2017-04-24,27.789,27.897,27.232,27.464,621190,0
2017-04-25,27.513,27.74,27.464,27.592,696620,0
2017-04-26,27.602,28.065,27.328,27.947,1217750,0
2017-04-27,28.016,28.278,27.997,28.055,695599,0
2017-04-28,28.065,28.065,27.681,27.74,700757,0
2017-05-01,27.799,28.006,27.641,27.878,659694,0
2017-05-02,27.859,27.937,27.503,27.523,910698,0
2017-05-03,27.553,27.573,27.188,27.395,713954,0
2017-05-04,27.188,27.493,26.991,27.454,801315,0
2017-05-05,27.503,27.779,27.474,27.711,406725,0
2017-05-08,27.759,27.897,27.553,27.681,778232,0
2017-05-09,27.701,27.711,27.099,27.346,1001956,0
2017-05-10,27.336,27.671,27.227,27.563,724976,0
2017-05-11,27.483,27.483,27.099,27.405,774597,0
2017-05-12,27.405,27.454,27.277,27.365,571199,0
2017-05-15,27.444,27.897,27.415,27.641,470777,0
2017-05-16,27.631,27.779,27.405,27.779,689530,0
2017-05-17,27.691,28.085,27.543,27.897,800861,0
2017-05-18,27.868,27.997,27.573,27.868,719290,0
2017-05-19,27.859,28.346,27.789,28.163,665143,0
2017-05-22,28.183,28.381,28.125,28.341,528772,0
2017-05-23,28.449,28.755,28.351,28.577,550923,0
2017-05-24,28.677,28.825,28.587,28.716,386684,0
2017-05-25,28.765,28.81,28.509,28.529,439428,0
2017-05-26,28.499,28.529,28.183,28.361,374506,0
2017-05-30,28.311,28.469,28.158,28.292,312610,0
2017-05-31,28.391,28.534,28.14,28.469,625645,0
2017-06-01,28.421,28.933,28.292,28.873,589354,0
2017-06-02,29.011,29.406,28.972,29.327,715056,0
2017-06-05,29.288,29.386,29.016,29.12,575784,0
2017-06-06,29.11,29.219,28.903,29.002,356294,0
2017-06-07,28.953,29.189,28.913,29.081,518030,0
2017-06-08,29.041,29.081,28.667,29.041,599932,0
2017-06-09,29.061,29.327,28.953,29.278,597371,0
2017-06-12,29.258,29.741,29.229,29.613,677137,0
2017-06-13,29.12,29.337,29.091,29.149,2132378,0
2017-06-14,29.376,29.564,29.061,29.169,1442682,0
2017-06-15,28.972,29.417,28.893,29.239,853389,0
2017-06-16,29.051,29.327,28.982,29.169,1242744,0
2017-06-19,29.248,29.248,28.977,29.12,591156,0
2017-06-20,29.219,29.258,28.464,28.637,781244,0
2017-06-21,28.577,28.755,28.494,28.587,785285,0
2017-06-22,28.587,28.687,28.401,28.617,648161,0
2017-06-23,28.716,29.021,28.549,28.587,1275418,0
2017-06-26,28.697,28.745,28.263,28.637,1139544,0
2017-06-27,28.617,28.617,28.341,28.361,1229916,0
2017-06-28,28.52,28.678,28.431,28.55,624454,0
2017-06-29,28.431,28.56,28.113,28.252,789629,0
2017-06-30,28.291,28.555,28.282,28.421,727095,0
2017-07-03,28.51,28.57,28.143,28.51,512202,0
2017-07-05,28.52,28.52,28.063,28.162,862503,0
2017-07-06,28.033,28.262,27.944,28.013,1496534,0
2017-07-07,28.053,28.381,27.964,28.311,1269239,0
2017-07-10,28.301,28.391,28.113,28.133,896116,0
2017-07-11,28.133,28.162,27.765,28.083,761503,0
2017-07-12,28.341,28.629,28.282,28.44,639828,0
2017-07-13,28.48,28.52,28.162,28.331,764029,0
2017-07-14,28.45,28.714,28.45,28.659,794020,0
2017-07-17,28.649,29.066,28.47,29.036,1003926,0
2017-07-18,29.006,29.553,28.907,29.493,1311875,0
2017-07-19,29.533,29.98,29.473,29.88,740477,0
2017-07-20,29.91,29.93,29.473,29.483,877134,0
2017-07-21,29.741,29.741,29.374,29.553,885965,0
2017-07-24,29.493,29.657,29.235,29.592,757770,0
2017-07-25,29.612,29.741,29.424,29.642,1125735,0
2017-07-26,29.632,30.049,29.503,29.87,821722,0
2017-07-27,29.87,30.516,29.392,30.228,1015215,0
2017-07-28,30.297,30.397,30.178,30.258,674118,0
2017-07-31,30.367,30.407,29.91,30.307,890139,0
2017-08-01,30.407,30.923,30.367,30.794,1156935,0
2017-08-02,30.685,30.734,30.357,30.476,986792,0
2017-08-03,30.466,30.61,30.208,30.287,1119297,0
2017-08-04,30.397,30.516,30.099,30.188,753301,0
2017-08-07,30.198,30.198,29.662,29.781,626269,0
2017-08-08,29.692,30.019,29.662,29.791,607343,0
2017-08-09,29.91,29.91,29.433,29.573,453021,0
2017-08-10,29.483,29.707,29.374,29.523,540662,0
2017-08-11,29.424,29.443,29.136,29.304,625789,0
2017-08-14,29.463,30.099,29.384,30.079,625240,0
2017-08-15,30,30.258,29.811,30.218,520253,0
2017-08-16,30.268,30.466,30.198,30.258,521098,0
2017-08-17,30.218,30.357,29.9,29.92,757950,0
2017-08-18,29.682,29.88,29.518,29.771,750111,0
2017-08-21,29.781,30.307,29.662,30.148,503338,0
2017-08-22,30.208,30.248,29.93,30.029,561010,0
2017-08-23,29.97,30.377,29.731,30.317,499247,0
2017-08-24,30.446,30.516,30.228,30.268,805478,0
2017-08-25,30.496,30.516,30.218,30.268,515570,0
2017-08-28,30.337,30.387,30,30.188,586626,0
2017-08-29,30.198,30.332,30.049,30.129,386848,0
2017-08-30,30.069,30.357,29.92,30.337,498270,0
2017-08-31,30.456,30.834,30.278,30.764,860085,0
2017-09-01,30.824,30.933,30.665,30.824,602384,0
2017-09-05,30.903,31.122,30.754,30.854,890540,0
2017-09-06,30.883,31.082,30.804,30.834,929918,0
2017-09-07,30.913,31.211,30.893,30.993,899197,0
2017-09-08,30.913,31.132,30.834,30.963,419921,0
2017-09-11,31.092,31.569,31.092,31.519,592782,0
2017-09-12,31.519,31.608,31.032,31.122,878979,0
2017-09-13,31.132,31.171,30.814,30.863,449537,0
2017-09-14,30.854,31.449,30.774,31.41,591094,0
2017-09-15,31.459,31.459,30.863,31.181,1579364,0
2017-09-18,31.221,31.281,30.953,31.122,574321,0
2017-09-19,31.161,31.29,31.062,31.261,646128,0
2017-09-20,31.31,31.36,30.988,31.151,569088,0
2017-09-21,31.171,31.34,31.032,31.032,496335,0
2017-09-22,31.082,31.261,30.585,30.625,633612,0
2017-09-25,30.655,31.032,30.645,30.824,698694,0
2017-09-26,30.834,30.834,30.337,30.347,1125345,0
2017-09-27,30.258,30.347,29.592,29.93,1200069,0
2017-09-28,30,30.28,29.77,30.25,787003,0
2017-09-29,30.3,30.38,29.91,30.09,1264044,0
2017-10-02,30.23,30.64,30.18,30.49,1184584,0
2017-10-03,30.55,30.7,30.34,30.55,667646,0
2017-10-04,30.57,30.63,30.37,30.49,533817,0
2017-10-05,30.56,30.83,30.52,30.77,711528,0
2017-10-06,30.59,30.77,30.28,30.77,681008,0
2017-10-09,30.79,30.99,30.67,30.9,868261,0
2017-10-10,30.99,31.2,30.68,30.69,734987,0
2017-10-11,30.71,30.93,30.63,30.88,683262,0
2017-10-12,30.88,31.2,30.77,31.09,735310,0
2017-10-13,31.18,31.33,30.97,31.15,679455,0
2017-10-16,31.16,31.29,31.005,31.02,551096,0
2017-10-17,30.93,31.06,30.82,30.94,546410,0
2017-10-18,30.98,31.24,30.96,31.17,651001,0
2017-10-19,31.18,31.22,30.83,31,456291,0
2017-10-20,31.09,31.09,30.69,30.83,541662,0
2017-10-23,30.95,30.95,30.58,30.71,487403,0
2017-10-24,30.74,30.88,30.51,30.77,763472,0
2017-10-25,30.74,30.84,30.4501,30.75,849162,0
2017-10-26,30.85,31.02,30.49,30.62,838623,0
2017-10-27,30.68,31.08,30.62,31.04,971307,0
2017-10-30,30.93,30.94,30.56,30.68,967562,0
2017-10-31,30.78,30.93,30.46,30.88,718809,0
2017-11-01,31,31.34,30.88,31.22,745624,0
2017-11-02,31.21,31.53,31.15,31.37,690409,0
2017-11-03,31.15,31.67,30.91,31.55,633262,0
2017-11-06,31.7,31.8,31.52,31.69,430952,0
2017-11-07,31.63,31.76,31.59,31.75,751104,0
2017-11-08,31.62,31.91,31.62,31.79,753006,0
2017-11-09,31.6,31.82,31.53,31.57,616273,0
2017-11-10,31.32,31.71,31.32,31.57,471888,0
