Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.186,14.206,14.045,14.206,262718,0
2005-02-28,14.08,14.11,13.96,14.045,374066,0
2005-03-01,14.138,14.157,14.063,14.129,344048,0
2005-03-02,14.035,14.07,13.894,13.94,292949,0
2005-03-03,13.95,14.045,13.855,13.998,297846,0
2005-03-04,13.998,14.007,13.855,13.95,266339,0
2005-03-07,13.95,13.998,13.753,13.865,421651,0
2005-03-08,13.875,13.894,13.763,13.763,327867,0
2005-03-09,13.743,13.781,13.659,13.669,370232,0
2005-03-10,13.716,13.79,13.688,13.79,451456,0
2005-03-11,13.808,13.847,13.669,13.688,179689,0
2005-03-14,13.781,13.865,13.773,13.865,199274,0
2005-03-15,13.865,13.93,13.659,13.723,355437,0
2005-03-16,13.808,13.94,13.723,13.723,260803,0
2005-03-17,13.798,13.798,13.575,13.716,249946,0
2005-03-18,13.716,13.743,13.48,13.545,440809,0
2005-03-21,13.575,13.622,13.47,13.48,375342,0
2005-03-22,13.489,13.604,13.407,13.425,160847,0
2005-03-23,13.377,13.461,13.34,13.34,146795,0
2005-03-24,13.34,13.584,13.293,13.461,327337,0
2005-03-28,13.434,13.48,13.34,13.377,133276,0
2005-03-29,13.377,13.377,13.065,13.152,589097,0
2005-03-30,13.152,13.162,12.965,13.085,432189,0
2005-03-31,13.055,13.085,12.91,13.085,478493,0
2005-04-01,13.152,13.228,12.784,12.861,293590,0
2005-04-04,12.794,12.92,12.608,12.841,344151,0
2005-04-05,12.812,13.075,12.812,12.946,268892,0
2005-04-06,13.055,13.555,13.028,13.189,511815,0
2005-04-07,13.236,13.34,13.152,13.301,196082,0
2005-04-08,13.255,13.397,13.152,13.152,263356,0
2005-04-11,13.162,13.245,12.946,12.984,168617,0
2005-04-12,12.965,13.085,12.821,13.046,235042,0
2005-04-13,13.011,13.293,12.965,13.065,205555,0
2005-04-14,13.055,13.065,12.682,12.682,247389,0
2005-04-15,12.69,12.812,12.446,12.512,363635,0
2005-04-18,12.531,12.618,12.288,12.446,667016,0
2005-04-19,12.503,12.55,12.212,12.54,801995,0
2005-04-20,12.54,12.54,12.278,12.308,551731,0
2005-04-21,12.316,12.503,12.308,12.382,392800,0
2005-04-22,12.382,12.382,11.818,11.996,978275,0
2005-04-25,11.996,11.996,11.611,11.678,1000525,0
2005-04-26,11.723,11.81,11.563,11.62,470189,0
2005-04-27,11.639,11.696,11.442,11.602,275602,0
2005-04-28,11.611,11.611,11.198,11.226,397378,0
2005-04-29,11.273,11.357,11.055,11.122,695866,0
2005-05-02,11.18,11.208,10.954,11.094,443257,0
2005-05-03,11.085,11.226,10.944,11.141,328400,0
2005-05-04,11.141,11.377,10.803,11.357,1150835,0
2005-05-05,11.357,11.592,11.3,11.554,1426751,0
2005-05-06,11.714,11.79,11.554,11.696,995204,0
2005-05-09,11.696,11.761,11.563,11.611,313070,0
2005-05-10,11.554,11.602,11.386,11.518,240152,0
2005-05-11,11.536,11.687,11.488,11.602,359270,0
2005-05-12,11.611,11.705,11.433,11.433,208855,0
2005-05-13,11.442,11.508,11.244,11.244,543747,0
2005-05-16,11.291,11.592,11.235,11.573,472640,0
2005-05-17,11.573,11.78,11.563,11.733,569829,0
2005-05-18,11.844,12.259,11.844,12.034,778151,0
2005-05-19,12.118,12.372,12.118,12.325,464656,0
2005-05-20,12.325,13.152,12.288,12.929,851071,0
2005-05-23,12.682,12.929,12.493,12.69,718539,0
2005-05-24,12.638,12.709,12.503,12.559,464334,0
2005-05-25,12.418,12.428,12.298,12.354,231210,0
2005-05-26,12.363,12.598,12.344,12.54,222481,0
2005-05-27,12.512,12.709,12.512,12.638,199914,0
2005-05-31,12.55,12.608,12.503,12.54,235146,0
2005-06-01,12.521,12.803,12.521,12.718,201297,0
2005-06-02,12.755,12.956,12.647,12.929,263782,0
2005-06-03,12.89,12.993,12.774,12.9,396633,0
2005-06-06,12.821,12.984,12.665,12.975,396420,0
2005-06-07,12.984,13.255,12.975,13.011,672232,0
2005-06-08,13.198,13.387,12.9,12.91,980618,0
2005-06-09,12.91,12.984,12.774,12.984,358525,0
2005-06-10,12.984,12.984,12.871,12.9,321052,0
2005-06-13,12.9,13.037,12.831,12.946,331378,0
2005-06-14,12.89,13.152,12.89,13.152,233443,0
2005-06-15,13.181,13.301,13.046,13.181,346282,0
2005-06-16,13.152,13.33,13.075,13.32,492333,0
2005-06-17,13.387,13.669,13.33,13.622,576322,0
2005-06-20,13.545,13.584,13.377,13.387,330740,0
2005-06-21,13.397,13.545,13.33,13.47,339576,0
2005-06-22,13.48,13.48,13.34,13.461,436554,0
2005-06-23,13.461,13.565,13.245,13.284,254842,0
2005-06-24,13.284,13.301,12.784,12.993,577600,0
2005-06-27,12.92,13.085,12.812,13.075,350115,0
2005-06-28,13.114,13.425,13.114,13.397,175006,0
2005-06-29,13.407,13.575,13.34,13.575,285497,0
2005-06-30,13.575,13.773,13.527,13.688,608790,0
2005-07-01,13.688,13.733,13.47,13.613,263997,0
2005-07-05,13.575,13.798,13.434,13.697,183201,0
2005-07-06,13.706,13.818,13.555,13.818,286140,0
2005-07-07,13.723,13.865,13.622,13.828,255905,0
2005-07-08,13.838,14.241,13.743,14.176,495313,0
2005-07-11,14.167,14.392,14.1,14.326,411642,0
2005-07-12,14.287,14.297,13.798,13.894,507555,0
2005-07-13,14.176,14.176,13.885,13.94,478919,0
2005-07-14,13.95,13.998,13.763,13.828,268255,0
2005-07-15,13.838,13.904,13.763,13.875,561206,0
2005-07-18,13.904,13.968,13.773,13.875,184262,0
2005-07-19,13.904,13.913,13.723,13.847,369489,0
2005-07-20,13.847,13.855,13.631,13.798,593993,0
2005-07-21,13.808,13.855,13.641,13.723,390140,0
2005-07-22,13.763,13.763,13.255,13.397,1400884,0
2005-07-25,13.397,13.565,13.369,13.369,334893,0
2005-07-26,13.377,13.47,13.293,13.397,254630,0
2005-07-27,13.425,13.555,13.274,13.48,282945,0
2005-07-28,13.48,13.48,13.094,13.143,956986,0
2005-07-29,12.682,12.956,12.382,12.559,1308166,0
2005-08-01,12.608,12.718,12.455,12.569,419733,0
2005-08-02,12.493,12.709,12.493,12.665,501489,0
2005-08-03,12.675,12.718,12.608,12.657,571423,0
2005-08-04,12.503,12.638,12.399,12.55,592714,0
2005-08-05,12.465,12.746,12.438,12.638,1004252,0
2005-08-08,12.628,12.718,12.628,12.699,368744,0
2005-08-09,12.493,12.946,12.446,12.9,736103,0
2005-08-10,12.9,13.065,12.861,12.956,479558,0
2005-08-11,12.965,13.152,12.91,13.114,292630,0
2005-08-12,13.065,13.245,12.965,13.171,287203,0
2005-08-15,13.171,13.669,13.171,13.584,695120,0
2005-08-16,13.584,13.584,13.152,13.35,270170,0
2005-08-17,13.35,13.47,13.301,13.47,348729,0
2005-08-18,13.47,13.508,13.33,13.369,342663,0
2005-08-19,13.377,13.377,13.011,13.189,656157,0
2005-08-22,13.218,13.255,12.965,13.143,433995,0
2005-08-23,12.774,12.871,12.156,12.746,1185641,0
2005-08-24,12.682,12.929,12.638,12.812,787623,0
2005-08-25,12.821,12.92,12.682,12.709,453903,0
2005-08-26,12.608,12.746,12.531,12.69,376089,0
2005-08-29,12.69,12.812,12.503,12.812,255373,0
2005-08-30,12.794,12.871,12.638,12.841,324035,0
2005-08-31,12.821,13.535,12.821,13.517,671276,0
2005-09-01,13.517,13.613,13.369,13.48,416328,0
2005-09-02,13.425,13.48,13.228,13.228,294865,0
2005-09-06,13.245,13.706,13.245,13.565,454648,0
2005-09-07,13.535,13.535,13.397,13.535,262079,0
2005-09-08,13.535,13.535,13.255,13.293,284539,0
2005-09-09,13.293,13.659,13.293,13.641,262932,0
2005-09-12,13.641,13.669,13.535,13.594,228334,0
2005-09-13,13.499,13.508,13.34,13.34,263463,0
2005-09-14,13.434,13.535,13.255,13.535,282305,0
2005-09-15,13.489,13.527,13.301,13.415,324777,0
2005-09-16,13.508,13.545,13.311,13.545,549283,0
2005-09-19,13.545,13.545,13.085,13.208,264102,0
2005-09-20,13.208,13.208,12.559,12.682,1083874,0
2005-09-21,12.521,12.521,12.24,12.308,652219,0
2005-09-22,12.316,12.438,12.136,12.194,689053,0
2005-09-23,12.184,12.399,12.091,12.298,765482,0
2005-09-26,12.298,12.418,12.175,12.354,432293,0
2005-09-27,12.428,12.428,12.109,12.166,571638,0
2005-09-28,12.194,12.212,11.931,12.043,476684,0
2005-09-29,12.043,12.184,11.959,12.146,328932,0
2005-09-30,12.166,12.399,12.109,12.391,278688,0
2005-10-03,12.446,12.55,12.184,12.382,555990,0
2005-10-04,12.259,12.521,12.259,12.493,544493,0
2005-10-05,11.649,11.941,11.424,11.62,1853083,0
2005-10-06,11.62,11.8,11.273,11.583,533207,0
2005-10-07,11.554,11.714,11.47,11.536,385031,0
2005-10-10,11.536,11.536,11.283,11.386,480942,0
2005-10-11,11.386,11.396,11.029,11.038,971784,0
2005-10-12,11.048,11.141,9.909,10.024,2974857,0
2005-10-13,10.024,10.427,9.517,10.23,2258339,0
2005-10-14,10.286,10.447,9.967,10.427,795394,0
2005-10-17,10.398,10.447,10.183,10.379,460184,0
2005-10-18,10.258,10.641,9.656,10.606,2621440,0
2005-10-19,10.551,10.569,10.239,10.512,871080,0
2005-10-20,10.512,10.747,10.427,10.577,850111,0
2005-10-21,10.577,10.691,10.56,10.577,438891,0
2005-10-24,10.671,11.103,10.661,11.01,700550,0
2005-10-25,11.01,11.01,10.569,10.691,740785,0
2005-10-26,10.691,11.029,10.615,10.795,588882,0
2005-10-27,10.85,10.85,10.475,10.569,762714,0
2005-10-28,10.661,11.01,10.661,10.954,538638,0
2005-10-31,11.029,11.31,11.029,11.122,466787,0
2005-11-01,11.122,11.451,11.094,11.264,543001,0
2005-11-02,11.141,11.573,11.141,11.573,475728,0
2005-11-03,11.742,11.8,11.291,11.291,733122,0
2005-11-04,11.46,11.526,11.244,11.348,488927,0
2005-11-07,11.478,11.602,11.3,11.377,335852,0
2005-11-08,11.46,11.46,10.812,11.103,825094,0
2005-11-09,11.46,11.46,11.208,11.273,471682,0
2005-11-10,11.273,11.518,11.055,11.47,494992,0
2005-11-11,11.47,11.583,11.161,11.264,409621,0
2005-11-14,11.273,11.46,11.226,11.46,383117,0
2005-11-15,11.46,11.46,10.898,10.907,594417,0
2005-11-16,12.212,12.92,11.996,12.136,3508490,0
2005-11-17,12.212,12.231,11.828,11.921,1152003,0
2005-11-18,12.091,12.091,11.818,11.967,926222,0
2005-11-21,11.977,12.091,11.828,12.081,859373,0
2005-11-22,13.011,13.011,11.986,12.465,714175,0
2005-11-23,12.54,12.764,12.446,12.699,425696,0
2005-11-25,12.728,12.965,12.699,12.784,203107,0
2005-11-28,12.871,12.871,12.231,12.391,570894,0
2005-11-29,12.354,12.69,12.194,12.455,939952,0
2005-11-30,12.55,12.784,12.455,12.559,315092,0
2005-12-01,12.618,12.91,12.503,12.91,519263,0
2005-12-02,12.871,12.91,12.589,12.682,603575,0
2005-12-05,12.69,12.794,12.446,12.755,521818,0
2005-12-06,12.89,13.028,12.737,12.851,1151898,0
2005-12-07,12.851,13.855,12.69,13.855,616134,0
2005-12-08,13.152,13.527,12.975,13.152,661802,0
2005-12-09,13.198,13.369,13.104,13.208,657650,0
2005-12-12,13.301,13.387,13.181,13.369,370980,0
2005-12-13,13.415,13.415,13.301,13.387,284967,0
2005-12-14,13.48,13.733,13.265,13.697,322543,0
2005-12-15,13.527,13.95,13.47,13.95,498826,0
2005-12-16,14.025,14.186,13.631,14.186,1008510,0
2005-12-19,14.326,14.326,13.48,13.489,432721,0
2005-12-20,13.407,13.716,13.143,13.152,898546,0
2005-12-21,13.152,13.265,12.871,12.871,657009,0
2005-12-22,12.88,12.91,12.699,12.774,890775,0
2005-12-23,12.774,12.861,12.675,12.784,517241,0
2005-12-27,12.774,13.055,12.699,12.718,672126,0
2005-12-28,12.682,13.218,12.682,13.085,361078,0
2005-12-29,13.085,13.265,13.011,13.124,283796,0
2005-12-30,13.028,13.037,12.709,12.737,250476,0
2006-01-03,12.794,12.851,12.559,12.728,848939,0
2006-01-04,12.728,13.245,12.675,13.171,744298,0
2006-01-05,13.171,13.34,13.002,13.33,352352,0
2006-01-06,13.93,13.93,13.181,13.508,475085,0
2006-01-09,13.517,14.138,13.434,13.96,602081,0
2006-01-10,13.865,14.09,13.706,14.08,358951,0
2006-01-11,14.08,14.147,13.95,14.138,1004571,0
2006-01-12,14.278,14.353,14.045,14.186,604211,0
2006-01-13,14.167,14.373,14.147,14.269,1118155,0
2006-01-17,14.269,14.326,14.045,14.1,1066842,0
2006-01-18,14.1,14.206,14.017,14.186,455820,0
2006-01-19,14.213,14.241,14.09,14.241,528633,0
2006-01-20,14.326,14.326,13.922,14.063,465399,0
2006-01-23,14.138,14.138,13.875,13.922,338301,0
2006-01-24,14.017,14.1,13.885,13.978,321800,0
2006-01-25,14.045,14.138,13.847,14.138,492761,0
2006-01-26,14.278,15.069,14.07,15.069,823073,0
2006-01-27,15.031,15.171,14.683,15.123,401957,0
2006-01-30,15.161,15.197,14.994,15.197,506277,0
2006-01-31,15.197,15.361,15.041,15.351,573660,0
2006-02-01,15.37,15.651,15.265,15.594,668293,0
2006-02-02,15.594,15.971,15.031,15.903,759628,0
2006-02-03,15.886,15.971,15.642,15.735,613368,0
2006-02-06,15.971,16.13,15.669,15.98,755157,0
2006-02-07,16.111,16.166,15.735,15.971,441980,0
2006-02-08,15.912,15.952,15.688,15.802,511387,0
2006-02-09,15.81,15.876,15.613,15.727,328825,0
2006-02-10,15.727,15.727,15.171,15.453,925797,0
2006-02-13,15.594,15.594,15.153,15.256,695223,0
2006-02-14,15.265,15.424,14.765,15.274,851071,0
2006-02-15,15.217,15.217,14.429,14.495,1081745,0
2006-02-16,14.674,15.217,14.655,15.187,1174784,0
2006-02-17,15.217,15.406,15.031,15.274,475195,0
2006-02-21,15.735,15.735,15.171,15.498,368106,0
2006-02-22,15.498,15.508,15.098,15.18,273044,0
2006-02-23,15.153,15.37,14.88,14.917,370552,0
2006-02-24,14.917,15.171,14.843,15.114,303706,0
2006-02-27,15.114,15.314,15.031,15.18,435061,0
2006-02-28,15.217,15.217,14.814,14.984,369916,0
2006-03-01,15.031,15.088,14.917,15.031,612301,0
2006-03-02,15.031,15.031,14.693,14.814,359270,0
2006-03-03,14.814,14.814,14.522,14.609,560884,0
2006-03-06,14.232,14.834,14.232,14.664,441129,0
2006-03-07,14.57,14.775,14.326,14.373,482860,0
2006-03-08,14.42,14.861,14.307,14.711,457947,0
2006-03-09,14.655,14.711,14.512,14.609,204279,0
2006-03-10,14.711,14.87,14.552,14.805,257928,0
2006-03-13,14.937,15.021,14.646,14.74,301895,0
2006-03-14,14.674,14.994,14.609,14.984,225781,0
2006-03-15,15.031,15.114,14.74,15.031,299233,0
2006-03-16,15.031,15.361,14.975,15.294,346497,0
2006-03-17,15.444,15.498,15.207,15.434,534698,0
2006-03-20,15.48,15.48,15.069,15.379,355333,0
2006-03-21,15.379,15.398,14.9,14.9,263573,0
2006-03-22,14.994,15.735,14.937,15.576,546833,0
2006-03-23,15.594,15.783,15.462,15.546,280923,0
2006-03-24,15.556,15.669,15.434,15.586,218649,0
2006-03-27,15.498,15.717,15.379,15.498,283156,0
2006-03-28,15.546,15.661,15.217,15.361,269532,0
2006-03-29,15.81,15.999,15.294,15.99,333721,0
2006-03-30,15.99,16.018,15.642,15.971,364911,0
2006-03-31,15.971,16.12,15.783,15.971,290076,0
2006-04-03,15.971,16.205,15.802,15.952,596863,0
2006-04-04,16.063,16.166,15.744,16.008,689477,0
2006-04-05,15.922,15.932,15.334,15.334,620069,0
2006-04-06,15.294,15.398,14.937,15.153,387586,0
2006-04-07,15.171,15.398,14.758,14.89,486051,0
2006-04-10,15.003,15.031,14.56,14.721,406535,0
2006-04-11,14.664,15.114,14.373,14.382,486690,0
2006-04-12,14.382,14.834,14.346,14.674,375875,0
2006-04-13,14.749,14.908,14.636,14.795,199914,0
2006-04-17,14.805,14.805,14.373,14.646,386413,0
2006-04-18,14.749,14.814,14.619,14.721,729931,0
2006-04-19,14.655,14.655,14.457,14.467,435061,0
2006-04-20,14.477,14.486,14.1,14.11,565355,0
2006-04-21,14.326,14.336,14.007,14.11,521287,0
2006-04-24,14.186,14.317,14.017,14.297,375129,0
2006-04-25,14.56,14.56,14.07,14.232,366935,0
2006-04-26,14.138,14.609,14.09,14.363,408342,0
2006-04-27,14.232,14.636,14.232,14.382,401106,0
2006-04-28,14.382,14.619,14.382,14.392,339576,0
2006-05-01,14.609,14.87,14.522,14.805,455290,0
2006-05-02,14.937,14.984,14.674,14.795,596655,0
2006-05-03,14.785,14.852,14.56,14.664,218967,0
2006-05-04,14.467,14.843,14.467,14.834,256970,0
2006-05-05,14.834,14.994,14.758,14.765,200977,0
2006-05-08,14.765,14.937,14.73,14.908,149031,0
2006-05-09,14.88,15.406,14.775,15.379,540875,0
2006-05-10,15.361,15.37,14.88,15.051,214177,0
2006-05-11,15.161,15.161,14.589,14.599,331058,0
2006-05-12,14.655,14.852,14.467,14.711,475085,0
2006-05-15,14.56,14.834,14.438,14.664,433466,0
2006-05-16,14.795,14.795,14.42,14.552,339044,0
2006-05-17,14.373,14.721,14.278,14.278,305406,0
2006-05-18,14.512,14.693,14.196,14.512,443366,0
2006-05-19,14.512,15.106,14.317,14.994,558971,0
2006-05-22,14.795,15.021,14.701,14.701,603892,0
2006-05-23,14.609,14.834,13.894,13.95,506169,0
2006-05-24,14.138,14.138,13.36,13.781,623266,0
2006-05-25,13.904,14.429,13.865,14.42,369594,0
2006-05-26,14.326,14.429,14.206,14.278,307748,0
2006-05-30,14.278,14.373,13.847,13.988,307853,0
2006-05-31,13.95,14.11,13.875,14.055,514580,0
2006-06-01,14.063,14.138,13.622,14.045,792841,0
2006-06-02,14.186,14.363,13.922,14.09,504362,0
2006-06-05,13.998,14.167,13.517,13.613,323290,0
2006-06-06,13.904,13.95,13.114,13.236,711408,0
2006-06-07,11.508,11.977,11.151,11.508,2974325,0
2006-06-08,11.508,11.892,11.094,11.828,1402479,0
2006-06-09,11.854,12.92,11.854,12.699,1050453,0
2006-06-12,12.871,12.871,12.212,12.221,1955275,0
2006-06-13,12.446,12.638,11.8,11.844,2056615,0
2006-06-14,11.649,11.837,11.377,11.554,944320,0
2006-06-15,12.589,12.598,11.488,12.043,1375549,0
2006-06-16,12.156,12.325,12.101,12.203,1251003,0
2006-06-19,12.156,12.194,11.63,11.828,666589,0
2006-06-20,11.921,12.043,11.81,11.874,393544,0
2006-06-21,11.837,12.288,11.828,12.221,504362,0
2006-06-22,12.194,12.746,12.146,12.746,994246,0
2006-06-23,13.198,13.245,12.794,12.871,719708,0
2006-06-26,12.92,13.198,12.861,13.124,444111,0
2006-06-27,13.198,13.198,12.956,13.055,520329,0
2006-06-28,13.198,13.293,12.92,13.124,707576,0
2006-06-29,13.218,13.641,13.189,13.622,477962,0
2006-06-30,13.527,13.622,13.143,13.152,382901,0
2006-07-03,13.198,13.35,13.011,13.037,204918,0
2006-07-05,12.89,12.965,12.428,12.638,543961,0
2006-07-06,12.598,12.956,12.354,12.354,674789,0
2006-07-07,12.166,12.344,12.006,12.072,437723,0
2006-07-10,11.95,12.298,11.95,12.212,377900,0
2006-07-11,12.043,12.091,11.742,11.986,730568,0
2006-07-12,11.901,12.072,11.649,11.678,284008,0
2006-07-13,11.554,11.714,11.264,11.498,752497,0
2006-07-14,11.498,11.8,11.339,11.583,419733,0
2006-07-17,11.563,11.967,11.46,11.837,305512,0
2006-07-18,11.883,12.156,11.659,11.941,378855,0
2006-07-19,11.901,12.54,11.659,12.363,498717,0
2006-07-20,12.363,12.409,11.931,11.931,270808,0
2006-07-21,12.025,12.118,11.659,11.742,255056,0
2006-07-24,11.761,12.288,11.602,12.175,281028,0
2006-07-25,12.166,12.728,12.062,12.569,320946,0
2006-07-26,12.569,12.728,12.399,12.465,469443,0
2006-07-27,12.465,12.774,12.175,12.212,232806,0
2006-07-28,12.203,12.446,12.136,12.268,333188,0
2006-07-31,12.118,12.25,11.864,11.977,251968,0
2006-08-01,11.883,11.883,11.433,11.536,241641,0
2006-08-02,11.526,12.372,11.526,11.81,334466,0
2006-08-03,11.714,12.589,11.536,12.579,620818,0
2006-08-04,12.709,12.871,11.921,12.203,292311,0
2006-08-07,12.043,12.325,11.742,12.109,188629,0
2006-08-08,12.156,12.55,12.025,12.062,287947,0
2006-08-09,12.109,12.118,11.536,11.639,319777,0
2006-08-10,11.544,12.109,11.367,12.025,325524,0
2006-08-11,11.95,12.409,11.696,12.288,298273,0
2006-08-14,12.344,13.198,12.231,13.114,442726,0
2006-08-15,13.124,13.34,12.774,12.984,480622,0
2006-08-16,12.728,12.737,11.977,12.455,851174,0
2006-08-17,12.288,12.821,12.212,12.784,645730,0
2006-08-18,12.965,13.104,12.718,12.956,650090,0
2006-08-21,13.245,14.196,13.245,13.753,1708102,0
2006-08-22,13.387,13.798,13.369,13.743,420584,0
2006-08-23,13.743,13.855,13.575,13.706,365656,0
2006-08-24,13.575,13.723,13.369,13.622,684686,0
2006-08-25,13.527,13.565,13.037,13.171,756646,0
2006-08-28,13.065,13.181,12.871,13.011,425057,0
2006-08-29,12.965,13.236,12.9,13.152,332763,0
2006-08-30,13.134,13.397,13.104,13.387,180327,0
2006-08-31,13.397,13.434,13.075,13.104,213858,0
2006-09-01,13.011,13.32,12.937,13.198,223014,0
2006-09-05,13.037,13.32,12.965,13.065,267190,0
2006-09-06,13.065,13.065,12.755,12.975,379920,0
2006-09-07,12.851,12.9,12.503,12.54,280389,0
2006-09-08,12.512,12.608,12.409,12.438,293484,0
2006-09-11,12.308,12.89,12.184,12.88,391953,0
2006-09-12,12.764,13.613,12.628,13.584,284008,0
2006-09-13,13.489,13.584,13.218,13.451,410259,0
2006-09-14,13.198,13.34,12.88,13.143,317008,0
2006-09-15,13.434,13.545,13.065,13.065,563015,0
2006-09-18,12.993,13.181,12.851,13.152,317114,0
2006-09-19,13.075,13.228,12.699,12.709,612835,0
2006-09-20,12.675,12.946,12.675,12.699,238554,0
2006-09-21,12.675,12.92,12.512,12.531,299870,0
2006-09-22,12.382,12.579,12.231,12.484,239301,0
2006-09-25,12.166,12.682,11.874,12.665,374917,0
2006-09-26,12.665,13.397,12.589,13.397,496056,0
2006-09-27,13.245,13.377,12.718,12.746,294547,0
2006-09-28,12.718,12.871,12.475,12.682,280494,0
2006-09-29,12.682,13.32,12.682,13.114,833292,0
2006-10-02,13.114,13.124,12.638,12.956,482541,0
2006-10-03,12.956,13.32,12.764,13.198,399400,0
2006-10-04,13.387,14.522,13.32,14.278,862671,0
2006-10-05,14.278,14.512,13.716,14.486,527355,0
2006-10-06,14.512,14.512,14.045,14.09,491376,0
2006-10-09,14.147,14.522,14.1,14.522,370765,0
2006-10-10,14.477,14.655,14.167,14.326,649130,0
2006-10-11,14.326,14.373,13.913,14.138,619650,0
2006-10-12,14.138,14.297,13.555,14.09,683304,0
2006-10-13,12.682,13.451,12.493,13.019,1184578,0
2006-10-16,12.871,12.965,12.334,12.455,978382,0
2006-10-17,12.399,12.465,12.072,12.334,675852,0
2006-10-18,12.399,12.484,12.034,12.081,425903,0
2006-10-19,12.259,12.438,11.986,12.034,419733,0
2006-10-20,12.091,12.203,11.8,11.81,383325,0
2006-10-23,11.705,12.455,11.554,12.212,562163,0
2006-10-24,12.052,12.288,11.959,12.156,275174,0
2006-10-25,12.025,12.091,11.8,11.892,379708,0
2006-10-26,11.901,12.259,11.818,12.146,511705,0
2006-10-27,12.156,12.278,11.837,11.901,475618,0
2006-10-30,11.81,11.959,11.649,11.771,358736,0
2006-10-31,11.818,11.818,11.508,11.508,378111,0
2006-11-01,11.62,11.62,11.348,11.415,477854,0
2006-11-02,11.32,11.377,11.273,11.273,353307,0
2006-11-03,11.283,11.478,11.273,11.405,489246,0
2006-11-06,11.498,11.752,11.433,11.668,536083,0
2006-11-07,11.723,11.921,11.649,11.81,291781,0
2006-11-08,11.742,11.8,11.46,11.678,221951,0
2006-11-09,11.78,11.8,11.46,11.742,255905,0
2006-11-10,11.742,12.025,11.742,11.967,344795,0
2006-11-13,11.901,12.062,11.62,11.79,212050,0
2006-11-14,11.687,12.503,11.554,12.391,634231,0
2006-11-15,12.072,12.929,11.837,12.569,887477,0
2006-11-16,12.569,12.737,12.325,12.344,412708,0
2006-11-17,12.316,12.316,11.901,12.025,377258,0
2006-11-20,11.977,12.081,11.837,11.921,260270,0
2006-11-21,11.844,11.883,11.687,11.81,272621,0
2006-11-22,11.818,11.874,11.563,11.678,379070,0
2006-11-24,11.47,11.602,11.46,11.46,150734,0
2006-11-27,11.396,11.536,11.18,11.264,419522,0
2006-11-28,11.273,11.348,11.038,11.085,736315,0
2006-11-29,11.085,11.31,11.038,11.094,556948,0
2006-11-30,11.141,11.141,10.898,11.065,621988,0
2006-12-01,11.075,11.226,10.964,11.131,422500,0
2006-12-04,11.141,11.396,11.085,11.32,366189,0
2006-12-05,11.367,11.659,11.244,11.563,403446,0
2006-12-06,11.554,11.554,11.283,11.348,243345,0
2006-12-07,11.348,11.592,11.18,11.536,489989,0
2006-12-08,11.536,11.592,11.244,11.244,280283,0
2006-12-11,11.048,11.377,11.038,11.273,305406,0
2006-12-12,11.273,11.31,11.103,11.273,191715,0
2006-12-13,11.273,11.339,11.161,11.17,254522,0
2006-12-14,11.18,11.291,10.992,11.019,476045,0
2006-12-15,11.18,11.18,10.671,10.822,994455,0
2006-12-18,10.812,10.992,10.615,10.624,662866,0
2006-12-19,10.624,10.822,10.569,10.7,771125,0
2006-12-20,10.661,10.756,10.577,10.615,471892,0
2006-12-21,10.615,10.898,10.615,10.859,476898,0
2006-12-22,10.812,11.029,10.766,10.992,496482,0
2006-12-26,10.935,11.32,10.935,11.151,543001,0
2006-12-27,11.235,11.424,11.055,11.198,538956,0
2006-12-28,11.131,11.348,11.055,11.264,405575,0
2006-12-29,11.244,11.273,11.112,11.151,561099,0
2007-01-03,11.254,11.367,11.001,11.038,1079938,0
2007-01-04,10.973,11.001,10.747,10.916,577492,0
2007-01-05,10.898,11.065,10.785,10.888,444321,0
2007-01-08,10.944,11.18,10.775,11.103,399294,0
2007-01-09,11.055,11.283,10.935,11.226,368213,0
2007-01-10,11.198,11.386,11.075,11.291,420905,0
2007-01-11,11.235,11.705,11.235,11.649,597928,0
2007-01-12,11.668,11.996,11.602,11.95,427398,0
2007-01-16,12.006,12.025,11.526,11.649,328611,0
2007-01-17,11.649,11.79,11.554,11.592,250050,0
2007-01-18,11.649,11.742,11.46,11.62,287203,0
2007-01-19,11.659,11.8,11.478,11.79,243983,0
2007-01-22,11.8,11.8,11.424,11.508,326056,0
2007-01-23,11.451,11.649,11.442,11.47,204385,0
2007-01-24,11.518,11.79,11.46,11.742,221203,0
2007-01-25,11.668,12.101,11.592,12.025,563867,0
2007-01-26,12.081,12.081,11.602,11.742,472532,0
2007-01-29,11.687,12.016,11.592,11.752,234936,0
2007-01-30,11.714,11.977,11.714,11.8,338301,0
2007-01-31,11.742,12.136,11.668,12.101,651580,0
2007-02-01,12.101,12.268,11.996,12.259,508617,0
2007-02-02,12.278,12.521,12.156,12.399,532782,0
2007-02-05,12.354,12.409,12.212,12.298,427184,0
2007-02-06,12.484,12.764,12.325,12.764,632099,0
2007-02-07,12.728,12.728,12.465,12.569,464869,0
2007-02-08,12.589,12.841,12.493,12.69,841168,0
2007-02-09,12.657,12.91,12.54,12.89,501807,0
2007-02-12,12.794,13.152,12.682,12.91,421054,0
2007-02-13,12.861,13.387,12.774,13.369,454931,0
2007-02-14,12.871,14.055,12.774,13.798,945340,0
2007-02-15,13.716,13.716,13.255,13.575,861924,0
2007-02-16,13.575,13.575,13.198,13.397,329995,0
2007-02-20,13.442,13.631,13.293,13.631,191080,0
2007-02-21,13.527,14.278,13.387,13.988,857774,0
2007-02-22,13.922,13.95,13.377,13.535,482964,0
2007-02-23,13.442,13.584,13.32,13.527,222585,0
2007-02-26,13.442,13.535,13.011,13.48,486976,0
2007-02-27,13.143,13.245,12.812,13.055,591013,0
2007-02-28,12.975,13.208,12.831,12.92,390670,0
2007-03-01,12.69,13.134,12.682,13.104,305907,0
2007-03-02,12.993,13.094,12.728,12.956,413453,0
2007-03-05,12.682,13.208,12.455,12.728,533207,0
2007-03-06,12.709,13.198,12.589,13.143,566421,0
2007-03-07,13.028,13.037,12.657,12.728,694268,0
2007-03-08,12.755,13.245,12.682,13.162,448048,0
2007-03-09,13.162,13.189,12.737,12.984,1083451,0
2007-03-12,12.984,13.35,12.9,13.162,240892,0
2007-03-13,13.019,13.104,12.871,12.965,267083,0
2007-03-14,12.831,13.181,12.699,13.171,413983,0
2007-03-15,13.143,13.32,13.037,13.284,183414,0
2007-03-16,13.274,13.35,12.665,12.929,926117,0
2007-03-19,12.965,13.407,12.861,13.162,154249,0
2007-03-20,13.208,13.208,12.718,12.794,518307,0
2007-03-21,12.794,12.794,12.372,12.503,590362,0
2007-03-22,12.475,12.682,12.446,12.512,460502,0
2007-03-23,12.55,12.638,12.372,12.438,278580,0
2007-03-26,12.399,12.455,12.212,12.372,345006,0
2007-03-27,12.278,12.372,11.854,11.967,300615,0
2007-03-28,11.977,11.996,11.508,11.78,379601,0
2007-03-29,11.931,11.959,11.602,11.95,398017,0
2007-03-30,12.006,12.052,11.386,11.63,574404,0
2007-04-02,11.714,12.109,11.554,11.901,381197,0
2007-04-03,11.901,11.977,11.508,11.508,564613,0
2007-04-04,11.554,11.733,11.377,11.649,243558,0
2007-04-05,11.883,12.025,11.705,11.828,359376,0
2007-04-09,11.8,11.837,11.488,11.583,233125,0
2007-04-10,11.536,11.921,11.518,11.892,253674,0
2007-04-11,11.854,11.901,11.554,11.714,253674,0
2007-04-12,11.659,11.864,11.573,11.79,263782,0
2007-04-13,11.761,11.771,11.544,11.733,188418,0
2007-04-16,11.761,12.025,11.761,11.874,195973,0
2007-04-17,11.95,12.203,11.874,12.006,240686,0
2007-04-18,11.941,11.996,11.611,11.696,280491,0
2007-04-19,11.639,11.78,11.508,11.742,232597,0
2007-04-20,11.752,12.166,11.678,11.752,284860,0
2007-04-23,11.771,11.78,11.536,11.536,265167,0
2007-04-24,11.536,11.723,11.32,11.526,441129,0
2007-04-25,11.536,11.742,11.415,11.611,275705,0
2007-04-26,11.563,11.62,11.33,11.424,302745,0
2007-04-27,11.377,11.451,11.235,11.283,385455,0
2007-04-30,11.273,11.742,10.982,10.982,1045659,0
2007-05-01,10.973,11.254,10.898,10.935,374279,0
2007-05-02,10.964,11.235,10.944,11.18,367253,0
2007-05-03,11.208,11.208,10.964,11.131,303276,0
2007-05-04,11.189,11.32,11.131,11.32,451348,0
2007-05-07,11.3,11.498,11.273,11.283,160101,0
2007-05-08,11.273,11.33,11.18,11.283,202786,0
2007-05-09,11.189,11.415,11.17,11.367,118479,0
2007-05-10,11.367,11.367,10.992,11.075,316156,0
2007-05-11,11.18,11.348,11.17,11.33,169575,0
2007-05-14,11.291,11.367,11.131,11.189,168617,0
2007-05-15,11.189,11.226,10.785,10.868,357035,0
2007-05-16,10.898,10.992,10.7,10.795,405575,0
2007-05-17,10.803,10.898,10.569,10.641,453903,0
2007-05-18,10.641,10.964,10.615,10.916,427398,0
2007-05-21,10.954,11.264,10.766,11.217,341813,0
2007-05-22,11.357,11.377,11.131,11.198,343940,0
2007-05-23,11.18,11.226,10.973,10.992,299765,0
2007-05-24,11.001,11.17,10.907,10.982,406745,0
2007-05-25,11.075,11.18,10.964,11.17,377152,0
2007-05-29,11.189,11.189,10.878,10.898,259313,0
2007-05-30,10.898,11.151,10.737,11.048,411537,0
2007-05-31,11.112,11.151,10.868,11.048,449218,0
2007-06-01,11.141,11.18,10.925,11.048,739117,0
2007-06-04,10.982,11.151,10.935,11.048,333613,0
2007-06-05,11.055,11.055,10.737,10.831,268540,0
2007-06-06,10.7,10.841,10.569,10.756,194592,0
2007-06-07,10.85,10.85,10.503,10.756,656374,0
2007-06-08,10.803,10.973,10.606,10.935,248771,0
2007-06-11,10.935,10.935,10.633,10.7,212156,0
2007-06-12,10.615,10.737,10.475,10.542,270384,0
2007-06-13,10.606,10.7,10.475,10.606,249732,0
2007-06-14,10.775,11.122,10.766,10.964,609215,0
2007-06-15,11.244,11.244,11.085,11.141,598039,0
2007-06-18,11.208,11.208,10.916,10.935,387370,0
2007-06-19,10.992,11.554,10.85,11.554,616557,0
2007-06-20,11.554,11.554,11.103,11.33,1112188,0
2007-06-21,11.264,11.386,11.103,11.264,837445,0
2007-06-22,11.273,11.3,10.785,10.964,677556,0
2007-06-25,10.964,11.029,10.831,10.85,616557,0
2007-06-26,11.217,11.273,10.859,10.878,356395,0
2007-06-27,10.803,11.273,10.71,11.18,407597,0
2007-06-28,11.189,11.254,10.982,11.085,370126,0
2007-06-29,11.103,11.17,10.756,10.766,429315,0
2007-07-02,10.795,10.964,10.671,10.841,496056,0
2007-07-03,11.094,11.094,10.747,10.747,268041,0
2007-07-05,10.803,10.916,10.587,10.727,310620,0
2007-07-06,10.992,10.992,10.727,10.795,260698,0
2007-07-09,10.795,10.935,10.596,10.898,494566,0
2007-07-10,10.803,10.898,10.651,10.651,225884,0
2007-07-11,10.737,10.925,10.691,10.756,275705,0
2007-07-12,10.982,11.244,10.795,11.075,434956,0
2007-07-13,11.103,11.103,10.907,11.029,212261,0
2007-07-16,11.038,11.235,10.888,10.925,249732,0
2007-07-17,10.907,10.954,10.812,10.859,225035,0
2007-07-18,10.756,10.944,10.503,10.569,310836,0
2007-07-19,10.71,10.756,10.484,10.56,236745,0
2007-07-20,10.542,10.542,10.239,10.323,410579,0
2007-07-23,10.398,10.503,10.239,10.277,261125,0
2007-07-24,10.239,10.239,10.005,10.033,1479550,0
2007-07-25,10.07,10.099,9.771,10.015,738444,0
2007-07-26,9.863,9.873,9.4885,9.761,580258,0
2007-07-27,9.808,9.928,9.609,9.666,455075,0
2007-07-30,10.033,10.033,9.357,9.403,568657,0
2007-07-31,9.723,9.837,9.3757,9.403,685112,0
2007-08-01,9.4596,9.781,9.216,9.563,547258,0
2007-08-02,9.646,9.723,9.431,9.536,563334,0
2007-08-03,9.563,9.59,9.1502,9.1686,606872,0
2007-08-06,10.992,10.992,9.1025,9.508,608681,0
2007-08-07,9.527,9.571,9.3853,9.508,668932,0
2007-08-08,9.618,9.618,9.0655,9.3279,832442,0
2007-08-09,9.3472,9.4885,8.8492,8.8774,1063330,0
2007-08-10,9.0655,9.909,8.9526,9.837,1005317,0
2007-08-13,10.333,10.522,8.8869,8.9526,453585,0
2007-08-14,9.4398,9.4398,8.9807,9.0184,602615,0
2007-08-15,9.1587,9.403,8.0321,8.1259,1520961,0
2007-08-16,8.1259,8.8025,7.7878,8.8025,1750893,0
2007-08-17,8.8025,10.033,8.4734,8.9714,662652,0
2007-08-20,9.188,9.216,8.6894,9.1502,484349,0
2007-08-21,9.3182,9.3853,8.8961,9.2258,564930,0
2007-08-22,9.3757,9.3757,9.1784,9.3472,260909,0
2007-08-23,9.618,9.628,9.0184,9.1977,367785,0
2007-08-24,9.1686,9.423,9.0558,9.3659,388864,0
2007-08-27,9.2995,9.357,9.0275,9.093,299443,0
2007-08-28,9.093,9.1502,8.7459,8.7927,334466,0
2007-08-29,8.8869,9.1784,8.8401,9.1313,273791,0
2007-08-30,9.0371,9.0842,8.8869,9.0184,444432,0
2007-08-31,9.216,9.2434,8.9431,9.0558,318497,0
2007-09-04,9.0466,9.357,8.99,9.357,318392,0
2007-09-05,9.2073,9.4398,9.188,9.423,321800,0
2007-09-06,9.4128,9.723,9.3082,9.628,497550,0
2007-09-07,9.4498,9.696,9.3941,9.637,459225,0
2007-09-10,9.705,9.705,9.0184,9.2073,745789,0
2007-09-11,9.2707,9.2808,8.9714,9.2524,343303,0
2007-09-12,9.2524,9.3379,9.0184,9.093,231635,0
2007-09-13,9.1502,9.1977,8.99,9.1502,319990,0
2007-09-14,9.262,9.357,8.7363,9.1313,523735,0
2007-09-17,9.0842,9.1313,8.6427,8.6706,323608,0
2007-09-18,8.7272,8.9055,8.37,8.8584,632633,0
2007-09-19,8.962,9.112,8.7741,8.9055,310727,0
2007-09-20,8.9245,9.0184,8.7555,8.9245,255373,0
2007-09-21,9.093,9.093,8.37,8.4734,619008,0
2007-09-24,8.5862,8.6238,8.1166,8.2104,673936,0
2007-09-25,8.1166,8.1635,7.5153,7.5434,1195541,0
2007-09-26,7.609,7.7124,7.3555,7.4026,696715,0
2007-09-27,7.4214,7.5153,7.1863,7.2334,762287,0
2007-09-28,7.2334,7.2712,6.8578,6.9327,1267183,0
2007-10-01,7.0455,7.4306,6.9517,7.2896,1690856,0
2007-10-02,7.4965,7.6466,7.3273,7.4214,1035550,0
2007-10-03,7.3463,7.7032,7.2896,7.5905,1040869,0
2007-10-04,7.7032,7.7032,7.1489,7.1772,611132,0
2007-10-05,7.4214,7.4684,7.2334,7.3273,722263,0
2007-10-08,7.4119,7.4684,7.2428,7.2896,414302,0
2007-10-09,7.4214,7.4684,7.1863,7.3463,570572,0
2007-10-10,7.3742,7.4214,7.1863,7.2242,525440,0
2007-10-11,7.2712,7.3463,7.1021,7.1112,558013,0
2007-10-12,7.1958,7.2804,6.961,7.0739,435592,0
2007-10-15,7.0739,7.1582,6.8295,6.867,580048,0
2007-10-16,6.8578,6.9891,6.7638,6.7825,703849,0
2007-10-17,6.8766,7.1582,6.7638,6.8578,797206,0
2007-10-18,6.8578,6.8954,6.6698,6.8295,541939,0
2007-10-19,6.8295,6.9235,6.5195,6.5195,478281,0
2007-10-22,6.6135,6.8388,6.5947,6.7731,441557,0
2007-10-23,7.0173,7.0173,6.6324,6.7919,484881,0
2007-10-24,6.7074,6.8295,6.5947,6.7166,381091,0
2007-10-25,6.7543,6.9517,6.5757,6.7074,367679,0
2007-10-26,6.7262,6.8295,6.5757,6.6135,394822,0
2007-10-29,6.6324,6.7166,6.3974,6.5478,486796,0
2007-10-30,6.5288,6.8858,6.4817,6.7919,900145,0
2007-10-31,6.8578,7.4119,6.7356,7.4119,1228115,0
2007-11-01,7.1395,7.1863,6.6226,7.0739,1002230,0
2007-11-02,7.1863,7.1958,6.6603,7.0359,514473,0
2007-11-05,6.9517,7.1112,6.7262,6.7731,306682,0
2007-11-06,6.8388,7.008,6.7074,6.9327,317327,0
2007-11-07,6.8388,7.1676,6.7262,6.7356,683092,0
2007-11-08,6.8858,7.0739,6.6884,6.8954,431339,0
2007-11-09,6.8109,6.8954,6.5381,6.6509,468167,0
2007-11-12,6.5571,6.8578,6.5288,6.745,331804,0
2007-11-13,6.8295,6.9517,6.7166,6.9517,474447,0
2007-11-14,6.5757,6.7262,6.341,6.6884,809342,0
2007-11-15,6.6698,6.7825,6.5852,6.7825,379390,0
2007-11-16,6.8109,6.9141,6.5852,6.7262,407491,0
2007-11-19,6.6419,6.7543,6.5852,6.6698,449858,0
2007-11-20,6.6419,6.7356,6.1341,6.5008,707787,0
2007-11-21,6.4728,6.5195,6.2002,6.2189,465168,0
2007-11-23,6.3035,6.3035,6.0217,6.0308,242386,0
2007-11-26,6.0308,6.1062,5.721,5.796,566744,0
2007-11-27,5.7774,5.8619,5.3733,5.5708,772084,0
2007-11-28,5.5612,5.6647,5.4768,5.6366,411983,0
2007-11-29,5.6928,5.7399,5.2607,5.3829,491692,0
2007-11-30,5.4674,5.6834,5.1294,5.1294,556841,0
2007-12-03,5.1196,5.4768,4.9883,5.2232,714226,0
2007-12-04,5.1856,5.58,5.1856,5.3733,617412,0
2007-12-05,5.4486,5.73,5.4486,5.7022,360867,0
2007-12-06,5.7022,6.0592,5.5986,6.0592,412497,0
2007-12-07,6.0592,6.5288,6.0592,6.0873,868737,0
2007-12-10,6.1157,6.3221,6.1062,6.2752,528418,0
2007-12-11,6.3221,6.4817,6.2376,6.4067,386413,0
2007-12-12,6.5757,6.8954,6.5008,6.6603,455925,0
2007-12-13,6.5757,6.82,6.3316,6.745,401156,0
2007-12-14,6.5947,6.6884,6.3597,6.5195,400361,0
2007-12-17,6.5195,6.5947,6.4255,6.5101,311579,0
2007-12-18,6.4817,6.9045,6.4817,6.8858,375875,0
2007-12-19,7.0455,7.0455,6.8388,6.961,373003,0
2007-12-20,7.0268,7.2145,6.7166,7.2054,661348,0
2007-12-21,7.3178,8.4734,7.3178,7.8719,1423855,0
2007-12-24,7.985,8.3609,7.8252,7.9097,330326,0
2007-12-26,7.9663,8.1351,7.7032,8.0789,320283,0
2007-12-27,7.985,8.1822,7.628,7.9287,397242,0
2007-12-28,7.9287,8.0602,7.8252,7.8252,320968,0
2007-12-31,7.6656,7.9754,7.2804,7.4496,493861,0
2008-01-02,7.4214,8.1069,7.3369,8.0602,507555,0
2008-01-03,8.0508,8.342,8.0508,8.323,961062,0
2008-01-04,8.342,8.4453,8.0883,8.4453,656615,0
2008-01-07,8.436,8.4545,8.173,8.3794,526568,0
2008-01-08,8.3982,8.6331,8.2198,8.3044,674517,0
2008-01-09,8.2668,8.2668,5.9841,6.9798,977034,0
2008-01-10,6.8858,7.1207,6.5852,6.9045,340601,0
2008-01-11,6.7731,7.2145,6.4817,6.7731,265319,0
2008-01-14,6.8295,6.9891,6.2093,6.5381,340543,0
2008-01-15,6.435,6.435,5.6928,5.8431,400349,0
2008-01-16,5.8431,6.3693,5.6552,6.0122,396606,0
2008-01-17,6.05,6.4632,5.9465,6.4632,343333,0
2008-01-18,6.5008,7.0359,5.9276,6.0028,362986,0
2008-01-22,5.8242,6.3693,5.73,6.3221,557913,0
2008-01-23,6.1439,7.0455,6.1062,6.8014,562667,0
2008-01-24,6.8109,7.4119,6.604,6.9704,404703,0
2008-01-25,7.008,7.534,6.8578,6.8766,502934,0
2008-01-28,6.82,7.2242,6.604,7.2242,312154,0
2008-01-29,7.2334,7.5057,7.1207,7.4026,1159895,0
2008-01-30,7.4496,7.4496,6.8858,6.961,424523,0
2008-01-31,6.8109,7.2428,6.8109,7.1112,770182,0
2008-02-01,7.1489,8.2668,7.1207,8.2011,819911,0
2008-02-04,8.1166,8.5014,7.9568,8.342,578529,0
2008-02-05,8.2762,8.2762,7.8159,7.9568,411775,0
2008-02-06,7.9003,8.1351,7.5153,7.722,361024,0
2008-02-07,7.6656,8.0321,7.4401,7.863,447442,0
2008-02-08,7.8159,8.1166,7.675,7.8159,219280,0
2008-02-11,7.8065,8.1259,7.7313,7.8817,246969,0
2008-02-12,7.9193,8.0413,7.6844,7.8911,365438,0
2008-02-13,7.9568,8.2293,7.8719,8.1069,430516,0
2008-02-14,8.1069,8.1822,7.8911,8.0508,335289,0
2008-02-15,7.9663,8.0035,7.5153,7.8159,335073,0
2008-02-19,7.8065,8.1447,7.5153,7.675,375417,0
2008-02-20,7.5153,8.2479,7.5153,8.0413,607381,0
2008-02-21,8.1822,8.323,8.0321,8.2762,531418,0
2008-02-22,8.2762,8.6238,8.1916,8.5768,600580,0
2008-02-25,8.5862,8.5862,8.1822,8.5204,455071,0
2008-02-26,8.37,8.6894,8.37,8.4077,421215,0
2008-02-27,8.3138,8.7363,8.2858,8.7084,497727,0
2008-02-28,8.6238,8.6238,8.2293,8.3044,242172,0
2008-02-29,8.1916,8.3044,7.863,7.9193,500091,0
2008-03-03,7.8911,8.1635,7.6656,7.8719,823043,0
2008-03-04,7.8065,8.1351,7.8065,7.9663,553113,0
2008-03-05,8.0508,8.1259,7.8911,7.9379,544771,0
2008-03-06,7.8534,8.1069,7.7971,7.7971,495273,0
2008-03-07,7.7032,7.985,7.5905,7.7971,368422,0
2008-03-10,7.7971,7.7971,7.5248,7.5621,423146,0
2008-03-11,7.5248,7.863,7.365,7.4965,699832,0
2008-03-12,7.4589,7.6562,7.3273,7.4496,576685,0
2008-03-13,7.3273,7.9472,7.2334,7.9472,619579,0
2008-03-14,7.9097,7.985,7.4026,7.9568,480163,0
2008-03-17,7.6562,7.9472,7.5716,7.7501,333427,0
2008-03-18,7.863,8.0977,7.8347,8.0789,743417,0
2008-03-19,8.1541,8.1541,7.9568,7.985,887717,0
2008-03-20,8.0602,8.7176,7.675,8.1822,1216779,0
2008-03-24,8.1822,8.4077,8.0226,8.37,903583,0
2008-03-25,8.2949,8.5204,8.1166,8.5204,263039,0
2008-03-26,8.4545,8.5204,7.9193,8.5204,366144,0
2008-03-27,8.3794,8.3794,7.8911,8.0413,951061,0
2008-03-28,8.0413,8.1259,7.609,7.6187,860230,0
2008-03-31,7.609,8.0413,7.5621,7.8347,595638,0
2008-04-01,7.7971,8.173,7.628,8.1635,618802,0
2008-04-02,8.1166,8.3514,8.0226,8.3138,230702,0
2008-04-03,8.2198,8.2293,7.7781,7.7971,397912,0
2008-04-04,7.7878,8.0695,7.4684,7.609,983713,0
2008-04-07,7.6466,7.7971,7.4589,7.4778,418436,0
2008-04-08,7.4026,7.6187,7.2334,7.2896,588435,0
2008-04-09,7.2804,7.3742,6.9422,6.9891,439959,0
2008-04-10,6.9704,7.1676,6.9045,6.961,515016,0
2008-04-11,6.8954,7.4214,6.745,6.8109,633887,0
2008-04-14,6.7919,6.9891,6.7166,6.8578,233789,0
2008-04-15,6.8578,7.1021,6.6509,6.745,255859,0
2008-04-16,6.7638,7.0641,6.7166,6.9891,223118,0
2008-04-17,6.9235,7.0833,6.8109,6.8954,150340,0
2008-04-18,7.0359,7.2428,6.961,7.0641,282081,0
2008-04-21,6.9891,7.0739,6.8578,6.8858,182464,0
2008-04-22,6.8109,6.8578,6.4067,6.5195,456134,0
2008-04-23,6.5571,6.5665,6.2189,6.3974,940860,0
2008-04-24,6.4162,6.6794,6.341,6.5478,440945,0
2008-04-25,6.5381,6.8109,6.2752,6.4913,219781,0
2008-04-28,6.4255,6.5947,6.4067,6.5195,148866,0
2008-04-29,6.5008,6.5008,6.1813,6.2376,377133,0
2008-04-30,6.2093,6.3693,5.9276,5.9841,794125,0
2008-05-01,5.965,6.3879,5.9559,6.3316,388576,0
2008-05-02,6.3974,6.4535,6.1248,6.2942,317004,0
2008-05-05,6.247,6.4728,6.1248,6.2661,226933,0
2008-05-06,6.2002,6.3693,5.7399,5.8993,3553630,0
2008-05-07,5.8993,6.0122,5.6928,5.7679,360437,0
2008-05-08,5.7679,5.8431,5.5145,5.5986,400987,0
2008-05-09,5.5519,6.1157,5.4862,6.0217,610859,0
2008-05-12,6.0122,6.0122,5.8619,5.9465,197645,0
2008-05-13,5.9185,6.0122,5.8431,5.9088,166877,0
2008-05-14,5.8619,6.1248,5.8431,6.0308,266246,0
2008-05-15,5.9933,6.1157,5.8713,6.0308,215722,0
2008-05-16,6.2002,6.2002,5.8713,5.965,255480,0
2008-05-19,5.9559,6.0968,5.8807,5.9841,260989,0
2008-05-20,5.9371,6.0308,5.8055,5.9088,233076,0
2008-05-21,5.9185,6.0217,5.8713,5.8993,237056,0
2008-05-22,5.89,6.0217,5.8713,5.9841,287829,0
2008-05-23,5.9465,5.9748,5.8713,5.8713,211861,0
2008-05-27,5.8713,6.0122,5.8713,5.9465,185785,0
2008-05-28,5.9841,6.0122,5.8713,5.9088,150697,0
2008-05-29,5.9371,6.0403,5.8807,6.0122,245606,0
2008-05-30,5.9559,6.0122,5.8526,5.965,443232,0
2008-06-02,6.1062,6.153,5.8807,5.8993,395254,0
2008-06-03,5.8993,6.0592,5.8713,6.0217,289021,0
2008-06-04,5.9748,6.2282,5.9748,6.1439,264150,0
2008-06-05,6.1248,6.2942,6.078,6.1813,204145,0
2008-06-06,6.2282,6.2282,5.9371,5.9748,206574,0
2008-06-09,5.9276,6.0308,5.8713,5.9276,314805,0
2008-06-10,5.8713,6.0968,5.8713,6.0122,202879,0
2008-06-11,5.9371,6.0028,5.815,5.8713,503231,0
2008-06-12,5.8993,6.0028,5.721,5.815,240867,0
2008-06-13,5.8339,5.9185,5.8055,5.8526,251329,0
2008-06-16,5.6928,6.341,5.674,6.2844,484488,0
2008-06-17,5.9276,6.7731,5.8713,6.4255,937877,0
2008-06-18,6.4067,7.0833,6.3504,6.9987,546929,0
2008-06-19,6.9798,7.1582,6.8482,7.1395,375386,0
2008-06-20,7.1021,7.2334,6.7262,6.9987,828970,0
2008-06-23,6.9987,7.1489,6.867,6.9798,398135,0
2008-06-24,6.8954,7.2242,6.7731,6.8954,583371,0
2008-06-25,6.8858,7.4496,6.8295,7.2428,285607,0
2008-06-26,7.1302,7.2334,7.0552,7.1863,487550,0
2008-06-27,7.1863,7.2428,7.0552,7.1772,769335,0
2008-06-30,7.1863,7.3835,6.7543,7.1863,781915,0
2008-07-01,7.0923,7.1489,6.867,7.1021,903700,0
2008-07-02,7.0641,7.1207,6.7825,6.9798,611544,0
2008-07-03,6.9798,7.0359,6.3128,6.6509,359527,0
2008-07-07,6.6698,6.6794,5.9088,6.05,448752,0
2008-07-08,6.078,6.4817,5.8807,6.4817,404717,0
2008-07-09,6.435,6.435,5.8807,5.965,306028,0
2008-07-10,5.9841,6.1813,5.815,5.9748,203989,0
2008-07-11,5.8526,6.153,5.7399,6.0873,315861,0
2008-07-14,6.05,6.2661,5.787,5.8807,217095,0
2008-07-15,5.8242,6.0122,5.5986,5.7679,349654,0
2008-07-16,5.7399,6.4444,5.6834,6.4444,296318,0
2008-07-17,6.4632,6.82,6.3974,6.8109,350287,0
2008-07-18,6.82,6.8295,6.4255,6.604,225214,0
2008-07-21,6.6135,6.8295,6.5288,6.7356,141918,0
2008-07-22,6.5852,6.9327,6.435,6.9327,296160,0
2008-07-23,6.9327,7.3273,6.7731,7.1489,309615,0
2008-07-24,7.1489,7.2334,6.7074,6.7543,209476,0
2008-07-25,6.8109,7.1863,6.6794,7.1395,181582,0
2008-07-28,7.0552,7.0923,6.4067,6.4255,258999,0
2008-07-29,6.435,7.1395,6.3974,6.9045,249400,0
2008-07-30,6.9235,7.0455,6.7825,6.9422,200463,0
2008-07-31,6.7919,7.0923,6.7166,6.9327,247991,0
2008-08-01,6.9327,7.0833,6.6979,7.0173,140134,0
2008-08-04,6.9987,6.9987,6.3879,6.6979,203414,0
2008-08-05,6.7825,7.2615,6.6979,7.1863,216112,0
2008-08-06,7.1395,7.5905,6.82,7.5248,255383,0
2008-08-07,7.3742,7.4214,7.1021,7.3369,248036,0
2008-08-08,7.2804,7.6466,7.0641,7.534,255379,0
2008-08-11,7.4589,8.0035,7.3742,7.9003,526543,0
2008-08-12,7.8159,7.985,7.609,7.9568,229084,0
2008-08-13,8.0226,8.2858,7.8817,8.1166,314617,0
2008-08-14,8.0695,8.0695,7.4684,7.985,296568,0
2008-08-15,8.1916,8.1916,7.4684,7.8159,294720,0
2008-08-18,7.8347,7.8817,7.2242,7.2428,203809,0
2008-08-19,7.1676,7.2615,6.8482,6.961,325415,0
2008-08-20,7.2615,7.3369,6.8482,6.9798,403105,0
2008-08-21,6.9141,6.9987,6.7166,6.82,149593,0
2008-08-22,6.8388,7.1112,6.7166,6.9327,235769,0
2008-08-25,6.9141,7.0173,6.7166,6.8766,150072,0
2008-08-26,6.8482,6.9798,6.7356,6.9045,390223,0
2008-08-27,6.8482,7.0641,6.7638,7.0268,157584,0
2008-08-28,6.9987,7.2615,6.8014,7.2615,131991,0
2008-08-29,7.1958,7.2522,6.9422,7.1112,204077,0
2008-09-02,7.2522,7.5057,7.0641,7.1958,167531,0
2008-09-03,7.1395,7.7405,7.0173,7.6466,171931,0
2008-09-04,7.4401,7.4589,7.0268,7.1676,391621,0
2008-09-05,7.0833,7.365,7.0455,7.3273,238413,0
2008-09-08,7.985,8.6048,7.6466,8.5113,849800,0
2008-09-09,8.4077,9.3941,8.342,8.7555,2080198,0
2008-09-10,8.8114,8.9807,8.6048,8.9337,509999,0
2008-09-11,8.7835,9.1313,8.6238,9.0558,219640,0
2008-09-12,8.8584,8.9994,8.6238,8.962,222849,0
2008-09-15,8.7927,9.009,8.4923,8.5392,186706,0
2008-09-16,8.1259,9.0655,8.1166,9.0655,296218,0
2008-09-17,8.7555,8.9055,8.5204,8.5768,368147,0
2008-09-18,8.8584,10.333,8.8209,10.333,842205,0
2008-09-19,9.873,11.048,9.715,10.606,1657470,0
2008-09-22,10.408,10.503,9.2258,9.599,509864,0
2008-09-23,9.545,9.751,9.216,9.581,453722,0
2008-09-24,9.4596,9.545,8.9245,9.3659,591055,0
2008-09-25,9.4795,9.723,9.2258,9.618,554537,0
2008-09-26,9.4498,9.581,9.0558,9.563,786094,0
2008-09-29,9.423,9.618,9.1587,9.4398,461068,0
2008-09-30,9.656,9.808,8.6612,8.7555,712608,0
2008-10-01,8.3325,8.6331,8.1447,8.4545,724946,0
2008-10-02,8.4077,8.5583,8.0789,8.1166,272798,0
2008-10-03,8.2386,8.5113,7.9097,8.013,350934,0
2008-10-06,7.7781,8.436,7.609,7.8534,922510,0
2008-10-07,7.7971,8.0789,7.6187,7.675,495915,0
2008-10-08,7.675,8.0321,7.3742,7.487,613310,0
2008-10-09,7.5153,7.5999,6.4162,6.5852,472226,0
2008-10-10,6.0217,7.1302,5.9748,6.961,722839,0
2008-10-13,7.365,8.0321,6.8766,8.0321,414243,0
2008-10-14,7.985,7.985,6.5665,6.5852,468086,0
2008-10-15,6.4255,6.5571,5.965,5.9748,309146,0
2008-10-16,5.9276,6.4728,5.5426,6.3879,549928,0
2008-10-17,6.1062,6.604,5.8242,6.1439,292458,0
2008-10-20,6.1907,6.3128,5.5986,5.6366,404771,0
2008-10-21,5.5328,5.7493,5.4955,5.5612,355165,0
2008-10-22,5.4014,5.4109,4.838,4.8942,400145,0
2008-10-23,4.9319,5.2232,4.528,4.838,358112,0
2008-10-24,4.4621,4.5937,4.2275,4.3307,500310,0
2008-10-27,4.3399,4.4152,3.6825,3.6918,559250,0
2008-10-28,3.7953,4.3964,3.6355,4.2837,667670,0
2008-10-29,4.3214,4.434,3.9548,4.0862,450359,0
2008-10-30,4.1709,4.434,4.0112,4.434,353049,0
2008-10-31,4.4057,5.4296,4.2367,5.4296,731225,0
2008-11-03,5.3358,5.3924,4.8755,4.9602,444039,0
2008-11-04,5.0163,5.3266,4.7066,5.1294,592028,0
2008-11-05,4.9789,5.0914,4.697,4.8662,406062,0
2008-11-06,4.8004,5.0071,4.556,4.725,284895,0
2008-11-07,4.7815,4.8098,4.3871,4.4248,388659,0
2008-11-10,4.5089,4.5937,3.9739,4.1804,440579,0
2008-11-11,4.124,4.8471,4.0208,4.7437,354915,0
2008-11-12,4.6124,4.9319,4.4905,4.5187,337227,0
2008-11-13,4.5469,4.819,4.03,4.819,641954,0
2008-11-14,4.8098,4.885,4.4621,4.5371,300508,0
2008-11-17,4.4999,4.6405,4.1709,4.1898,295614,0
2008-11-18,4.5469,4.65,3.9362,4.65,439058,0
2008-11-19,3.7953,4.2179,2.546,2.9686,1393743,0
2008-11-20,2.912,3.5226,2.8934,3.25,650052,0
2008-11-21,3.6825,3.6825,2.6771,2.9592,854293,0
2008-11-24,2.9779,3.1563,2.7525,3.0718,747477,0
2008-11-25,3.053,3.3536,2.8183,3.3536,530805,0
2008-11-26,3.1658,3.4287,2.9215,3.3819,499291,0
2008-11-28,3.2785,3.3349,2.9686,3.0907,267507,0
2008-12-01,2.9498,2.9498,2.3486,2.3672,480445,0
2008-12-02,2.3954,2.6869,2.2828,2.6869,433312,0
2008-12-03,2.5645,2.715,2.3954,2.6211,307675,0
2008-12-04,2.5364,2.6302,2.3486,2.3862,355566,0
2008-12-05,2.3486,2.4987,2.1418,2.4987,323639,0
2008-12-08,2.5645,2.7902,2.4518,2.6771,643608,0
2008-12-09,2.5927,2.8183,2.4239,2.5551,368848,0
2008-12-10,2.5645,2.762,2.5268,2.7242,309698,0
2008-12-11,2.6586,2.7338,2.3486,2.4423,445641,0
2008-12-12,2.3203,2.715,2.17,2.3108,515150,0
2008-12-15,2.3015,2.3954,2.1981,2.2548,491981,0
2008-12-16,2.2828,2.5364,2.2452,2.4895,285742,0
2008-12-17,2.4143,2.6771,2.2639,2.4423,399884,0
2008-12-18,2.4143,2.4423,2.1981,2.2923,438809,0
2008-12-19,2.4047,2.4239,2.2265,2.2828,663675,0
2008-12-22,2.2548,2.4895,2.1794,2.2265,342786,0
2008-12-23,2.2548,2.433,2.1794,2.1981,402021,0
2008-12-24,2.2075,2.433,2.2075,2.2828,132261,0
2008-12-26,2.2923,2.4047,2.2923,2.2923,224524,0
2008-12-29,2.2923,2.574,2.1606,2.2075,413198,0
2008-12-30,2.2356,2.3486,2.17,2.2452,355231,0
2008-12-31,2.1794,2.2075,1.9824,2.0384,575122,0
2009-01-02,2.0384,2.2356,1.9727,2.1043,427406,0
2009-01-05,2.1136,2.4239,2.0384,2.3954,757160,0
2009-01-06,2.4239,2.7431,2.4047,2.5179,595972,0
2009-01-07,2.4613,2.4613,2.0761,2.1043,721999,0
2009-01-08,2.1043,2.3296,2.0761,2.17,380616,0
2009-01-09,2.2356,2.2548,2.029,2.0384,455807,0
2009-01-12,2.1043,2.1606,1.7098,1.7377,667974,0
2009-01-13,1.7377,1.7943,1.5971,1.7003,433867,0
2009-01-14,1.672,1.8789,1.5784,1.6629,713016,0
2009-01-15,1.6534,1.6907,1.4185,1.5594,453183,0
2009-01-16,1.6253,1.7286,1.4843,1.5498,370420,0
2009-01-20,1.5123,1.5407,1.3998,1.3998,302998,0
2009-01-21,1.4091,1.4185,1.3245,1.334,328893,0
2009-01-22,1.334,1.334,1.193,1.2213,312827,0
2009-01-23,1.2399,1.287,1.1274,1.1368,326831,0
2009-01-26,1.1459,1.2399,1.0993,1.0993,344845,0
2009-01-27,1.1274,1.1368,1.0239,1.0803,439486,0
2009-01-28,1.1649,1.2025,1.1084,1.1459,567265,0
2009-01-29,1.0898,1.2213,1.0333,1.0427,576862,0
2009-01-30,1.1084,1.1084,0.8923,0.9111,671844,0
2009-02-02,0.9488,0.9488,0.8641,0.8641,1317986,0
2009-02-03,0.883,0.9111,0.8267,0.8267,708925,0
2009-02-04,0.8641,0.9111,0.7422,0.7612,371416,0
2009-02-05,0.7612,0.8456,0.7612,0.836,279434,0
2009-02-06,0.8641,1.0239,0.8456,0.8641,648407,0
2009-02-09,0.883,0.883,0.7892,0.7892,485888,0
2009-02-10,0.7984,0.8267,0.6576,0.7044,1495521,0
2009-02-11,0.7612,0.7892,0.7328,0.7703,413877,0
2009-02-12,0.7612,0.8173,0.7612,0.7797,258623,0
2009-02-13,0.7892,0.9488,0.7797,0.8923,742111,0
2009-02-17,0.9393,0.9393,0.8641,0.8641,392985,0
2009-02-18,0.8923,1.0615,0.8923,0.8923,1850922,0
2009-02-19,0.9488,1.1742,0.9111,0.9488,933349,0
2009-02-20,0.9393,1.0523,0.9393,0.9863,536636,0
2009-02-23,1.0993,1.1179,0.9488,0.9582,509888,0
2009-02-24,1.0427,1.0427,0.9393,0.9676,665116,0
2009-02-25,0.9676,0.9676,0.8548,0.9111,626492,0
2009-02-26,0.9208,0.9582,0.8738,0.8738,527245,0
2009-02-27,0.9393,0.9958,0.8456,0.8456,417866,0
2009-03-02,0.8456,0.8548,0.7612,0.7892,417238,0
2009-03-03,0.8173,0.8173,0.6576,0.7044,792913,0
2009-03-04,0.7234,0.808,0.6859,0.7328,609168,0
2009-03-05,0.7138,0.7138,0.49792,0.5636,1190134,0
2009-03-06,0.6576,0.6576,0.5073,0.5636,1183194,0
2009-03-09,0.6391,0.6576,0.5731,0.6391,588554,0
2009-03-10,0.667,0.7515,0.667,0.7328,459865,0
2009-03-11,0.7422,0.808,0.7328,0.808,225242,0
2009-03-12,0.808,0.9488,0.7797,0.9488,454098,0
2009-03-13,0.9393,0.9488,0.8456,0.8923,233925,0
2009-03-16,0.9393,1.0145,0.9208,1.0052,400365,0
2009-03-17,1.0145,1.0145,0.8738,0.9863,292948,0
2009-03-18,0.9301,1.0523,0.8923,1.0523,367779,0
2009-03-19,1.0803,1.0803,0.9393,1.0052,296562,0
2009-03-20,1.0239,1.0427,0.9488,1.0333,657580,0
2009-03-23,1.0898,1.1742,1.0333,1.1742,500427,0
2009-03-24,1.2118,1.2118,1.0898,1.1274,349638,0
2009-03-25,1.1649,1.3245,1.0993,1.2399,540338,0
2009-03-26,1.2589,1.456,1.2493,1.456,401687,0
2009-03-27,1.456,1.456,1.1742,1.2213,422756,0
2009-03-30,1.2118,1.2118,1.0052,1.1554,503917,0
2009-03-31,1.1554,1.2589,1.0898,1.1742,414560,0
2009-04-01,1.1554,1.3152,1.0898,1.3152,239668,0
2009-04-02,1.3528,1.5498,1.3528,1.4373,504247,0
2009-04-03,1.4373,1.5123,1.334,1.5123,169066,0
2009-04-06,1.4937,1.5498,1.3998,1.3998,290361,0
2009-04-07,1.3622,1.4185,1.3152,1.3433,207871,0
2009-04-08,1.2773,1.334,1.2118,1.2213,575367,0
2009-04-09,1.2213,1.5971,1.2213,1.5971,397090,0
2009-04-13,1.5688,2.0198,1.5498,1.9542,592999,0
2009-04-14,1.9259,2.029,1.785,1.8692,498956,0
2009-04-15,1.8036,1.8789,1.6907,1.7098,306687,0
2009-04-16,1.7377,1.8036,1.6907,1.7754,907566,0
2009-04-17,1.785,1.8789,1.7567,1.7943,415386,0
2009-04-20,1.7943,1.7943,1.6439,1.7098,399205,0
2009-04-21,1.6907,1.8036,1.6629,1.785,230874,0
2009-04-22,1.7377,1.9259,1.7192,1.9259,500462,0
2009-04-23,1.9259,1.9542,1.8036,1.8975,366769,0
2009-04-24,1.9824,2.0948,1.9069,2.0384,481819,0
2009-04-27,2.1418,2.4239,2.1136,2.1981,762636,0
2009-04-28,2.1794,2.1888,2.1136,2.1606,211019,0
2009-04-29,2.17,2.4423,2.1418,2.4239,525308,0
2009-04-30,2.4423,2.6869,2.3954,2.4987,634380,0
2009-05-01,2.4895,2.7056,2.4613,2.6771,278213,0
2009-05-04,2.546,2.8558,2.546,2.8371,367931,0
2009-05-05,2.8745,3.0812,2.762,2.9592,381548,0
2009-05-06,2.9967,3.2129,2.8558,3.2129,415618,0
2009-05-07,3.2598,3.4287,2.4143,2.5551,1217703,0
2009-05-08,2.6021,2.762,2.4423,2.6869,662612,0
2009-05-11,2.6117,2.6869,2.3862,2.4423,1040254,0
2009-05-12,2.5179,2.5927,2.0007,2.1794,1053331,0
2009-05-13,2.0666,2.1136,1.8036,1.8131,797882,0
2009-05-14,1.785,2.0575,1.7377,1.9069,807244,0
2009-05-15,1.8975,1.9542,1.7003,1.8692,678826,0
2009-05-18,1.8883,1.9351,1.785,1.8131,579371,0
2009-05-19,1.8318,1.9351,1.8318,1.8692,591186,0
2009-05-20,1.9259,2.048,1.8412,1.8601,466742,0
2009-05-21,1.8318,1.8975,1.785,1.7943,325675,0
2009-05-22,1.8601,1.8692,1.785,1.8412,209750,0
2009-05-26,1.8975,2.0198,1.8601,2.0198,514222,0
2009-05-27,2.0198,2.0198,1.8412,1.8508,468125,0
2009-05-28,1.8508,1.9069,1.7286,1.7377,515864,0
2009-05-29,1.8036,1.8318,1.7003,1.7567,767452,0
2009-06-01,1.8225,2.17,1.7754,2.0666,955256,0
2009-06-02,2.0575,2.1043,1.9446,2.048,414511,0
2009-06-03,2.1606,2.9874,2.1233,2.8463,2353309,0
2009-06-04,2.9967,3.0062,2.7056,2.9311,1350145,0
2009-06-05,2.9779,3.0718,2.8934,2.9967,625937,0
2009-06-08,3.0626,3.0626,2.7431,2.9498,446052,0
2009-06-09,2.9686,3.2598,2.8745,3.194,913118,0
2009-06-10,3.316,3.5697,3.288,3.3631,1453591,0
2009-06-11,3.4852,3.5417,3.3819,3.4102,709791,0
2009-06-12,3.4381,3.5134,3.2033,3.4381,721724,0
2009-06-15,3.4759,3.4759,3.2411,3.4195,982109,0
2009-06-16,4.3496,4.3496,3.7953,4.0862,4301233,0
2009-06-17,3.9926,4.124,3.3912,4.0583,1255907,0
2009-06-18,4.0394,4.0862,3.6638,3.6918,754013,0
2009-06-19,3.7481,3.9268,3.6542,3.7856,1204508,0
2009-06-22,3.8515,3.8707,3.7012,3.7856,707261,0
2009-06-23,3.7953,4.5749,3.7953,4.4905,2639517,0
2009-06-24,4.4999,4.5937,3.8892,3.9926,1727551,0
2009-06-25,3.8795,4.359,3.8795,4.359,810687,0
2009-06-26,4.3026,4.6315,4.2649,4.6315,1303757,0
2009-06-29,4.6876,4.6876,4.2931,4.4999,749883,0
2009-06-30,4.4809,4.6405,4.4152,4.434,684902,0
2009-07-01,4.3964,4.7533,4.3964,4.7437,999717,0
2009-07-02,4.6219,4.697,4.4152,4.528,725420,0
2009-07-06,4.5089,4.6876,4.4433,4.6594,950478,0
2009-07-07,4.6594,4.7911,4.5187,4.6405,717733,0
2009-07-08,4.6032,4.6315,4.0394,4.1053,867435,0
2009-07-09,4.1521,4.4717,4.1521,4.3026,438116,0
2009-07-10,4.2649,4.5843,4.1709,4.528,533231,0
2009-07-13,4.6124,4.9602,4.4905,4.9134,803138,0
2009-07-14,4.8942,5.5896,4.8662,5.4486,1402307,0
2009-07-15,5.5048,5.6366,5.4109,5.6366,696309,0
2009-07-16,5.6084,5.6084,5.2797,5.5328,789820,0
2009-07-17,5.5519,5.5896,5.2607,5.4109,729234,0
2009-07-20,5.458,5.9465,5.4204,5.9465,1121084,0
2009-07-21,5.9933,6.0968,5.8339,6.0592,920455,0
2009-07-22,5.8339,5.8993,5.4204,5.58,1268497,0
2009-07-23,5.5896,6.1062,5.5896,6.05,899362,0
2009-07-24,5.965,6.2002,5.8339,6.1907,523096,0
2009-07-27,6.247,6.247,5.965,6.1341,509313,0
2009-07-28,6.1062,6.1624,5.8993,6.05,352045,0
2009-07-29,5.9933,6.0873,5.7399,5.8807,736405,0
2009-07-30,5.9933,6.2844,5.9276,6.078,655269,0
2009-07-31,6.0403,6.4162,6.0403,6.3597,747499,0
2009-08-03,6.4444,6.6979,6.3879,6.6509,520462,0
2009-08-04,6.6419,7.3742,6.6226,7.3087,938047,0
2009-08-05,7.1772,7.5621,6.9422,7.1395,878239,0
2009-08-06,7.1958,7.3087,6.6794,6.9517,485186,0
2009-08-07,7.0455,7.4401,6.9327,7.2804,691498,0
2009-08-10,7.2428,7.3835,7.0455,7.1489,346022,0
2009-08-11,7.0923,7.1676,6.5852,6.8578,540591,0
2009-08-12,6.8014,7.1302,6.2942,6.7825,1211563,0
2009-08-13,6.8482,6.9987,6.4728,6.8578,677465,0
2009-08-14,6.8578,6.8578,6.6135,6.7731,439658,0
2009-08-17,6.5757,6.5757,6.3221,6.5381,617560,0
2009-08-18,6.604,7.2804,6.5478,6.961,1420515,0
2009-08-19,7.675,7.8159,7.2804,7.5153,4322195,0
2009-08-20,7.5153,8.1166,7.5153,7.9097,2024294,0
2009-08-21,8.0321,8.8869,7.8252,8.6518,1421036,0
2009-08-24,8.5485,9.0184,8.4734,8.6989,1483497,0
2009-08-25,8.7363,9.188,8.5956,8.7927,752761,0
2009-08-26,8.7927,9.112,8.6894,8.868,807116,0
2009-08-27,8.9055,9.0746,8.4923,9.009,738219,0
2009-08-28,9.112,9.2995,8.6612,8.7084,449542,0
2009-08-31,8.6612,8.6612,7.6187,7.9568,2056366,0
2009-09-01,7.9097,8.4734,7.6466,7.7032,1244825,0
2009-09-02,7.7687,7.8911,7.5621,7.7598,529321,0
2009-09-03,7.8438,7.8911,7.5621,7.863,464429,0
2009-09-04,7.8719,8.4641,7.7313,8.3514,847066,0
2009-09-08,8.5392,8.8305,8.4545,8.6518,654147,0
2009-09-09,8.6331,9.009,8.6238,8.8584,800397,0
2009-09-10,8.8401,9.1502,8.8401,9.0655,581030,0
2009-09-11,9.0558,9.2808,8.9714,9.1502,709369,0
2009-09-14,9.0655,9.3941,8.9526,9.3659,610400,0
2009-09-15,9.3659,9.517,9.2995,9.431,638739,0
2009-09-16,9.4498,9.666,9.3082,9.517,527091,0
2009-09-17,9.554,9.666,9.112,9.1587,650209,0
2009-09-18,9.1977,9.4885,9.1313,9.3182,531682,0
2009-09-21,9.1784,9.3182,8.9807,9.1977,443556,0
2009-09-22,9.2073,9.431,9.1784,9.3182,316073,0
2009-09-23,9.4128,9.4128,9.141,9.1587,459993,0
2009-09-24,9.1686,9.2906,7.6844,7.8534,2039267,0
2009-09-25,7.8719,8.2574,7.6844,7.9754,487817,0
2009-09-28,8.013,8.4545,7.9003,8.2949,717374,0
2009-09-29,8.323,8.6144,8.1541,8.323,372428,0
2009-09-30,8.2479,8.4923,7.9472,8.1259,706753,0
2009-10-01,8.0883,8.1259,7.1302,7.1582,983035,0
2009-10-02,7.0552,7.6466,6.7919,7.487,983619,0
2009-10-05,7.5621,7.9568,7.4306,7.863,560069,0
2009-10-06,7.9568,8.2574,7.7313,8.1069,1076279,0
2009-10-07,8.1351,8.323,8.0321,8.2479,522939,0
2009-10-08,8.3514,8.7459,8.2386,8.7176,913287,0
2009-10-09,8.6894,8.8114,8.5392,8.8114,474620,0
2009-10-12,8.8401,8.9245,8.6802,8.7459,618386,0
2009-10-13,8.6894,8.7555,8.3609,8.5768,630247,0
2009-10-14,8.7555,8.8025,8.5392,8.7084,343491,0
2009-10-15,8.6144,8.6427,8.4545,8.5862,446810,0
2009-10-16,8.4734,8.6427,8.2858,8.5862,429510,0
2009-10-19,8.6427,8.7272,8.4453,8.6612,289897,0
2009-10-20,8.6518,8.6518,8.37,8.5014,360914,0
2009-10-21,8.4453,8.7835,8.2386,8.2668,430051,0
2009-10-22,8.2762,8.6518,8.1351,8.5583,409703,0
2009-10-23,8.6048,8.6144,8.1916,8.3609,824752,0
2009-10-26,8.323,8.3514,7.487,7.863,1090177,0
2009-10-27,7.8347,7.985,7.2992,7.5999,1247577,0
2009-10-28,7.5434,7.6656,6.8388,6.8954,727720,0
2009-10-29,6.9422,7.4778,6.5757,7.3273,699885,0
2009-10-30,7.2712,7.2712,6.5947,6.6698,998814,0
2009-11-02,6.7166,6.867,6.2942,6.5101,1108322,0
2009-11-03,6.4632,6.6135,6.172,6.5571,609890,0
2009-11-04,6.6135,6.7074,6.3316,6.3693,531720,0
2009-11-05,6.4067,6.7166,6.4067,6.6135,711304,0
2009-11-06,6.5008,6.7638,6.4817,6.7356,362365,0
2009-11-09,6.8109,6.8954,6.7638,6.867,258348,0
2009-11-10,6.8858,6.9045,6.5195,6.6698,652181,0
2009-11-11,6.7731,6.867,6.604,6.7074,321063,0
2009-11-12,6.6979,6.8014,6.604,6.6794,545154,0
2009-11-13,6.7356,6.7543,6.5195,6.6135,409496,0
2009-11-16,6.7074,6.9987,6.6794,6.9327,856877,0
2009-11-17,6.9235,7.0833,6.5665,6.745,1341637,0
2009-11-18,6.8954,8.7741,6.7919,8.6802,4490502,0
2009-11-19,8.3892,8.6144,8.1259,8.4545,1791863,0
2009-11-20,8.3982,8.6427,8.3325,8.6144,993173,0
2009-11-23,8.6894,9.2906,8.6706,9.1313,1422404,0
2009-11-24,8.9994,9.0842,8.7272,8.9526,761999,0
2009-11-25,8.9149,9.2073,8.8774,8.9807,474739,0
2009-11-27,8.5862,9.1502,8.5674,9.0371,464413,0
2009-11-30,9.0746,9.0746,8.5674,8.9714,646362,0
2009-12-01,9.0655,9.1686,8.8025,8.99,577128,0
2009-12-02,9.0184,9.2258,8.8584,8.9807,370825,0
2009-12-03,9.0466,9.3472,8.9526,9.009,638520,0
2009-12-04,9.2434,9.3472,9.0275,9.2906,513316,0
2009-12-07,9.2707,9.3941,9.1025,9.3941,663932,0
2009-12-08,9.2808,9.609,9.1313,9.4984,1521811,0
2009-12-09,9.554,9.554,8.9526,9.2707,790053,0
2009-12-10,9.2995,9.508,9.112,9.2906,494284,0
2009-12-11,9.3279,9.656,9.2434,9.618,536013,0
2009-12-14,9.581,9.996,9.4984,9.986,750255,0
2009-12-15,10.024,10.333,9.798,10.155,857420,0
2009-12-16,10.315,10.398,10.07,10.08,685138,0
2009-12-17,9.957,9.967,9.1784,9.3853,727197,0
2009-12-18,9.4398,9.4795,8.962,9.0371,1065750,0
2009-12-21,9.2073,9.2906,8.9807,9.2434,502276,0
2009-12-22,9.2434,9.536,9.216,9.4984,362636,0
2009-12-23,9.536,9.873,9.4696,9.846,288807,0
2009-12-24,9.882,10.005,9.656,9.986,250431,0
2009-12-28,10.127,10.173,9.599,9.696,230911,0
2009-12-29,9.686,9.732,9.4596,9.4596,175007,0
2009-12-30,9.2808,9.3941,9.0275,9.2707,428302,0
2009-12-31,9.2906,9.403,8.9337,8.9526,348436,0
2010-01-04,9.216,9.3853,9.0655,9.262,338375,0
2010-01-05,9.3472,9.3472,9.1025,9.2707,372205,0
2010-01-06,9.188,9.4795,9.141,9.3472,517113,0
2010-01-07,9.3757,9.59,9.0842,9.216,341416,0
2010-01-08,9.1502,9.4885,9.1502,9.3279,416021,0
2010-01-11,9.4498,9.4498,8.6612,8.6989,733688,0
2010-01-12,8.7272,8.9055,8.6238,8.7555,418888,0
2010-01-13,8.8305,9.3659,8.8209,9.2995,714129,0
2010-01-14,9.3279,10.08,9.3279,9.977,901238,0
2010-01-15,9.986,10.118,9.571,10.005,894269,0
2010-01-19,9.947,10.671,9.947,10.569,893955,0
2010-01-20,10.352,10.775,10.268,10.727,716945,0
2010-01-21,10.795,10.859,10.361,10.633,871768,0
2010-01-22,10.587,10.925,10.417,10.661,700735,0
2010-01-25,10.831,10.841,10.323,10.542,580492,0
2010-01-26,10.512,10.596,10.323,10.379,460747,0
2010-01-27,10.427,10.466,10.052,10.343,456732,0
2010-01-28,10.323,10.427,9.882,9.996,405902,0
2010-01-29,10.089,10.109,9.403,9.536,494500,0
2010-02-01,9.618,9.676,9.403,9.628,334739,0
2010-02-02,9.628,9.957,9.545,9.828,810700,0
2010-02-03,9.828,9.9,9.536,9.696,300950,0
2010-02-04,9.609,9.637,8.9714,8.9994,586015,0
2010-02-05,9.009,9.093,8.4923,8.7363,583050,0
2010-02-08,8.7272,9.2073,8.5392,8.7927,509128,0
2010-02-09,8.9526,9.1977,8.6894,9.0746,496259,0
2010-02-10,9.0466,9.1977,8.8869,9.141,640963,0
2010-02-11,9.188,9.656,9.0275,9.646,399464,0
2010-02-12,9.527,10.296,9.4696,10.249,809383,0
2010-02-16,10.361,11.001,10.352,10.935,1592099,0
2010-02-17,11.544,12.212,11.424,12.175,3793170,0
2010-02-18,11.941,12.728,11.864,12.699,1881679,0
2010-02-19,12.54,12.89,11.828,11.941,1406323,0
2010-02-22,12.118,12.118,11.752,12.043,514794,0
2010-02-23,11.977,12.062,11.508,11.639,618173,0
2010-02-24,11.668,11.854,11.554,11.602,371646,0
2010-02-25,11.498,11.498,11.17,11.244,815609,0
2010-02-26,11.291,11.959,11.244,11.844,712328,0
2010-03-01,11.986,12.737,11.874,12.699,870229,0
2010-03-02,12.821,13.35,12.746,13.134,1074138,0
2010-03-03,13.265,13.79,13.208,13.377,1383430,0
2010-03-04,13.434,13.535,12.89,13.171,887597,0
2010-03-05,13.575,13.613,13.134,13.198,1324500,0
2010-03-08,13.293,13.575,13.245,13.397,514370,0
2010-03-09,13.377,14.08,13.198,13.697,1035537,0
2010-03-10,13.855,14.522,13.818,14.25,1581032,0
2010-03-11,14.232,14.25,13.723,14.025,1128141,0
2010-03-12,14.176,14.176,13.527,13.781,728705,0
2010-03-15,13.96,14.017,13.415,13.451,649413,0
2010-03-16,13.36,13.631,13.104,13.555,699235,0
2010-03-17,13.781,13.913,13.143,13.218,701147,0
2010-03-18,13.162,13.387,12.975,13.162,529279,0
2010-03-19,13.255,13.35,11.81,11.864,2199210,0
2010-03-22,11.828,12.831,11.518,12.737,1285066,0
2010-03-23,12.784,13.055,12.475,13.002,579751,0
2010-03-24,12.89,12.984,12.598,12.628,397859,0
2010-03-25,12.746,12.861,12.221,12.259,482744,0
2010-03-26,12.288,12.363,12.025,12.334,546366,0
2010-03-29,12.372,12.608,12.118,12.203,510929,0
2010-03-30,12.288,12.316,11.986,12.136,432358,0
2010-03-31,12.146,12.298,11.761,11.78,461002,0
2010-04-01,11.967,12.156,11.742,12.146,662763,0
2010-04-05,12.25,13.104,12.231,13.104,1172672,0
2010-04-06,13.228,13.311,12.975,13.124,609979,0
2010-04-07,13.152,13.152,12.409,12.475,1069585,0
2010-04-08,12.521,13.181,12.221,13.085,811292,0
2010-04-09,13.104,13.208,12.746,13.152,392474,0
2010-04-12,13.104,13.152,12.92,13.065,433031,0
2010-04-13,13.028,13.311,12.871,12.929,530567,0
2010-04-14,13.075,13.255,12.871,13.198,477522,0
2010-04-15,13.104,13.555,12.92,13.011,707267,0
2010-04-16,12.861,13.124,12.354,12.675,704409,0
2010-04-19,12.628,12.784,12.025,12.446,680760,0
2010-04-20,12.455,12.812,12.334,12.512,783722,0
2010-04-21,12.512,12.851,12.475,12.784,1010272,0
2010-04-22,12.628,13.622,12.54,13.594,928133,0
2010-04-23,13.622,13.998,13.622,13.855,1215037,0
2010-04-26,13.875,14.025,13.555,13.65,866121,0
2010-04-27,13.631,13.631,12.89,13.152,593438,0
2010-04-28,13.407,13.499,13.011,13.094,805282,0
2010-04-29,13.198,13.265,12.608,13.162,694626,0
2010-04-30,13.124,13.171,12.212,12.25,944167,0
2010-05-03,12.344,12.675,12.344,12.638,545004,0
2010-05-04,12.221,12.438,11.837,12.006,769322,0
2010-05-05,11.837,12.184,11.386,11.854,591035,0
2010-05-06,11.752,12.221,8.6894,11.424,1678563,0
2010-05-07,11.563,11.668,10.71,11.141,1382454,0
2010-05-10,12.101,12.325,11.733,11.883,833674,0
2010-05-11,11.696,12.308,11.536,11.883,663507,0
2010-05-12,11.977,12.438,11.78,12.231,687807,0
2010-05-13,12.203,12.521,11.79,11.977,319063,0
2010-05-14,11.844,11.911,11.367,11.892,707328,0
2010-05-17,11.977,12.184,11.283,11.668,581020,0
2010-05-18,11.854,11.874,11.32,11.339,653665,0
2010-05-19,11.075,11.592,10.916,11.217,895139,0
2010-05-20,10.822,11.131,10.456,10.503,937979,0
2010-05-21,10.145,11.367,10.109,10.859,1041646,0
2010-05-24,10.719,10.982,10.587,10.651,424884,0
2010-05-25,10.286,10.7,9.937,10.624,850523,0
2010-05-26,10.785,11.18,10.671,10.7,585698,0
2010-05-27,11.151,11.415,10.888,11.415,402829,0
2010-05-28,11.339,11.339,10.992,11.151,670193,0
2010-06-01,10.973,11.367,10.651,10.727,853956,0
2010-06-02,10.775,10.954,10.427,10.878,1008793,0
2010-06-03,10.766,11.161,10.633,11.103,809987,0
2010-06-04,10.624,10.71,10.015,10.145,1384815,0
2010-06-07,10.296,10.427,9.741,9.761,665256,0
2010-06-08,9.798,9.947,9.2906,9.732,953297,0
2010-06-09,9.846,10.484,9.789,10.239,936354,0
2010-06-10,10.484,11.273,10.427,11.273,860872,0
2010-06-11,11.198,11.573,11.01,11.563,880566,0
2010-06-14,11.854,12.062,11.518,11.649,1649850,0
2010-06-15,10.343,10.512,9.508,9.696,4194088,0
2010-06-16,9.609,9.656,9.2995,9.3853,2633477,0
2010-06-17,9.3757,9.4885,8.9526,9.0275,1391438,0
2010-06-18,8.9994,9.1587,8.9245,8.9714,1484631,0
2010-06-21,9.141,9.1686,8.6989,8.7084,1175497,0
2010-06-22,8.6612,8.8401,8.3982,8.3982,1283582,0
2010-06-23,8.3514,8.3892,7.9003,8.013,1812806,0
2010-06-24,7.9472,8.1447,7.7781,7.8252,970900,0
2010-06-25,7.8252,8.1447,7.609,8.0789,1737427,0
2010-06-28,7.9379,8.1166,7.8159,7.8438,1013508,0
2010-06-29,7.5153,7.6938,6.9891,7.0641,1663404,0
2010-06-30,7.0833,7.365,6.9327,6.9798,970378,0
2010-07-01,7.0173,7.0739,6.5008,6.8388,1489531,0
2010-07-02,6.9045,6.9327,6.4728,6.5381,965296,0
2010-07-06,6.6324,6.7543,6.05,6.0873,1570357,0
2010-07-07,6.1624,6.7731,6.078,6.7543,1268785,0
2010-07-08,6.9045,7.0359,6.7919,7.0359,1454228,0
2010-07-09,7.0359,7.6187,6.9987,7.609,1221050,0
2010-07-12,7.5905,7.7781,7.1395,7.3369,939664,0
2010-07-13,7.5621,7.7971,7.4965,7.675,1311508,0
2010-07-14,7.722,7.722,7.1958,7.2804,1089746,0
2010-07-15,7.2804,7.487,6.8858,6.9987,938986,0
2010-07-16,6.9327,6.9327,6.7166,6.7638,1163201,0
2010-07-19,6.7262,7.0833,6.5571,7.0641,1075352,0
2010-07-20,6.867,7.4401,6.7166,7.4026,1000365,0
2010-07-21,7.4589,7.5621,7.2804,7.3273,1173872,0
2010-07-22,7.4965,8.1351,7.4496,7.9379,1370803,0
2010-07-23,7.8347,8.2198,7.7032,8.1259,785261,0
2010-07-26,8.0789,8.4545,7.985,8.4545,785341,0
2010-07-27,8.5485,8.5956,8.1166,8.2198,655768,0
2010-07-28,8.1635,8.1916,7.8817,7.9097,763186,0
2010-07-29,8.0508,8.173,7.7781,8.0035,561063,0
2010-07-30,7.8347,8.1166,7.6187,8.0413,813076,0
2010-08-02,8.2762,8.3794,8.0789,8.2386,639393,0
2010-08-03,8.2011,8.2011,7.8347,8.0789,635696,0
2010-08-04,8.1259,8.2949,8.0321,8.2386,289710,0
2010-08-05,8.1166,8.2386,7.9379,8.0035,331557,0
2010-08-06,7.3273,7.8719,7.1207,7.7032,1108132,0
2010-08-09,7.7687,7.8252,7.4496,7.5248,1248922,0
2010-08-10,7.4026,7.4306,7.2145,7.2334,731263,0
2010-08-11,7.1302,7.1302,6.7074,6.7543,854481,0
2010-08-12,6.5947,6.7919,6.5757,6.6884,860406,0
2010-08-13,6.7166,6.745,6.5852,6.6794,469547,0
2010-08-16,6.604,6.8295,6.5757,6.7166,537511,0
2010-08-17,6.8388,7.0923,6.6979,7.0641,1017600,0
2010-08-18,6.7638,7.4965,6.6698,7.1863,1732872,0
2010-08-19,7.1395,7.1395,6.6603,6.6979,1418195,0
2010-08-20,6.6509,6.7356,6.4913,6.5757,771606,0
2010-08-23,6.6324,6.7543,6.3128,6.341,764121,0
2010-08-24,6.1439,6.4255,6.078,6.1248,909928,0
2010-08-25,6.2093,6.5665,6.2093,6.5478,1307565,0
2010-08-26,6.6794,6.8014,6.2376,6.247,1107271,0
2010-08-27,6.3693,6.4817,6.153,6.4728,643216,0
2010-08-30,6.4535,6.4817,6.2376,6.2562,719146,0
2010-08-31,6.2282,6.4913,6.1813,6.2942,628581,0
2010-09-01,6.4535,6.6794,6.3221,6.6509,735401,0
2010-09-02,6.7074,7.2896,6.6603,7.2522,1258010,0
2010-09-03,7.4214,7.5248,7.0923,7.3369,704439,0
2010-09-07,7.2615,7.3273,6.8578,6.9045,791646,0
2010-09-08,6.9422,7.0641,6.8109,6.8858,370682,0
2010-09-09,7.0641,7.1489,6.8578,6.9891,667661,0
2010-09-10,7.008,7.1676,6.9704,7.0739,371344,0
2010-09-13,7.1676,7.3273,7.1676,7.2804,511374,0
2010-09-14,7.2145,7.2242,7.0455,7.0923,420810,0
2010-09-15,7.0641,7.0923,6.9517,7.0641,330978,0
2010-09-16,7.0455,7.1489,6.9422,7.0455,487804,0
2010-09-17,7.1112,7.1582,6.9704,7.0455,520014,0
2010-09-20,7.0552,7.4589,6.9987,7.4119,686198,0
2010-09-21,7.3933,7.8159,7.3555,7.7781,953841,0
2010-09-22,7.7124,7.7878,7.4684,7.5621,707519,0
2010-09-23,7.4496,7.7781,7.3835,7.4965,671114,0
2010-09-24,7.6656,7.9193,7.5434,7.8817,561280,0
2010-09-27,7.8817,7.8911,7.4965,7.7313,759931,0
2010-09-28,7.7878,7.8534,7.5153,7.8347,517730,0
2010-09-29,7.7971,8.0695,7.7124,8.0602,634057,0
2010-09-30,8.1259,8.2574,7.7971,7.9287,754133,0
2010-10-01,7.9472,8.2011,7.8438,8.1916,657546,0
2010-10-04,8.173,8.2762,7.9946,8.1822,607912,0
2010-10-05,8.3138,8.3514,8.0035,8.0695,720353,0
2010-10-06,8.0226,8.2198,7.9097,8.0035,521586,0
2010-10-07,8.0321,8.0321,7.7405,7.7971,403152,0
2010-10-08,7.8252,8.3609,7.7687,8.2762,697370,0
2010-10-11,8.2858,8.3794,8.0695,8.0977,307242,0
2010-10-12,8.0321,8.1069,7.8347,8.0602,393147,0
2010-10-13,8.1259,8.4453,8.0321,8.3138,478021,0
2010-10-14,8.323,8.3514,8.013,8.1166,245304,0
2010-10-15,8.2104,8.3325,8.013,8.173,313943,0
2010-10-18,8.1822,8.342,8.1351,8.3138,291964,0
2010-10-19,8.0977,8.2949,7.8911,8.0035,622866,0
2010-10-20,7.7687,7.9003,7.5434,7.7501,2234155,0
2010-10-21,7.5716,7.8347,7.4214,7.5905,1493598,0
2010-10-22,7.5716,7.5999,7.2804,7.4214,828987,0
2010-10-25,7.4684,7.5621,7.365,7.4026,794904,0
2010-10-26,7.3178,7.4306,7.2145,7.3463,730412,0
2010-10-27,7.2522,7.3369,7.1863,7.2896,556255,0
2010-10-28,7.3369,7.4401,7.1302,7.1676,581831,0
2010-10-29,7.1582,7.3555,7.0923,7.2992,541838,0
2010-11-01,7.3742,7.5057,7.2712,7.3369,526654,0
2010-11-02,7.4214,7.5716,7.2992,7.5716,407319,0
2010-11-03,7.5905,7.6656,7.3835,7.5529,358708,0
2010-11-04,7.7405,7.9946,7.7032,7.9946,463476,0
2010-11-05,8.0321,8.1635,7.8347,8.013,401093,0
2010-11-08,7.985,8.2386,7.8159,8.2104,1185503,0
2010-11-09,8.0977,8.0977,7.628,7.6938,1427179,0
2010-11-10,7.6844,7.9193,7.628,7.8911,514087,0
2010-11-11,7.7781,7.9754,7.6938,7.9663,246269,0
2010-11-12,7.7878,7.9472,7.7032,7.7501,425289,0
2010-11-15,7.6938,7.7687,7.5434,7.581,497882,0
2010-11-16,7.4778,7.5905,7.1302,7.2334,1077349,0
2010-11-17,7.2334,7.3273,7.0641,7.2522,376676,0
2010-11-18,7.4026,7.7313,7.3555,7.6187,637908,0
2010-11-19,7.5248,7.581,7.3742,7.534,395097,0
2010-11-22,7.4965,7.6656,7.3178,7.628,316443,0
2010-11-23,7.3178,7.3178,6.8388,6.9987,2528946,0
2010-11-24,7.0455,7.1772,6.9235,7.1395,2128995,0
2010-11-26,7.0359,7.2522,7.0359,7.1582,330597,0
2010-11-29,7.0739,7.1582,6.961,7.0833,659299,0
2010-11-30,6.9517,7.2242,6.9235,7.0739,805250,0
2010-12-01,7.2712,7.5434,7.2054,7.4965,671182,0
2010-12-02,7.5248,7.8252,7.4965,7.7687,505801,0
2010-12-03,7.6656,7.863,7.5999,7.8347,265845,0
2010-12-06,7.7878,8.0321,7.7405,7.9754,274387,0
2010-12-07,8.1166,8.2762,8.013,8.2574,553036,0
2010-12-08,8.2574,8.2762,7.9946,8.0035,454914,0
2010-12-09,8.0789,8.1635,7.9568,7.9946,316139,0
2010-12-10,8.0508,8.1351,7.7971,8.1069,1020114,0
2010-12-13,8.1635,8.2386,8.1069,8.1069,290672,0
2010-12-14,8.1069,8.1069,7.7971,7.8534,762638,0
2010-12-15,7.7687,7.9193,7.6844,7.7501,624928,0
2010-12-16,7.7971,8.1259,7.6562,8.1166,536294,0
2010-12-17,8.0789,8.2574,7.9097,8.2386,637049,0
2010-12-20,8.2949,8.8114,8.2479,8.7646,775587,0
2010-12-21,8.8305,8.8401,8.5768,8.6802,546884,0
2010-12-22,8.6894,8.7835,8.6144,8.6802,362883,0
2010-12-23,8.7084,8.7555,8.6238,8.7176,253998,0
2010-12-27,8.8114,8.8305,8.6518,8.8305,311314,0
2010-12-28,8.8305,8.8305,8.6144,8.6989,324531,0
2010-12-29,8.7176,8.7176,8.4171,8.5768,285867,0
2010-12-30,8.5862,8.5862,8.4453,8.4923,278446,0
2010-12-31,8.342,8.5014,8.2858,8.4734,337484,0
2011-01-03,8.5768,8.9245,8.5296,8.8774,608064,0
2011-01-04,8.868,8.8961,8.6238,8.8209,633932,0
2011-01-05,8.7835,8.868,8.6427,8.7646,283690,0
2011-01-06,8.7272,8.7835,8.5674,8.6144,313316,0
2011-01-07,8.6706,8.6894,8.2858,8.6238,441342,0
2011-01-10,8.5204,8.5768,8.2858,8.37,456123,0
2011-01-11,8.4171,8.4734,8.1541,8.2198,368866,0
2011-01-12,8.2949,8.3514,8.2198,8.323,209865,0
2011-01-13,8.3138,8.4264,8.1541,8.2198,207918,0
2011-01-14,8.2293,8.3609,8.1822,8.3514,260581,0
2011-01-18,8.323,8.3609,8.173,8.2858,323434,0
2011-01-19,8.2668,8.3044,7.8911,7.9472,738162,0
2011-01-20,7.8911,7.9663,7.7687,7.8438,331666,0
2011-01-21,7.9754,8.0226,7.7032,7.7124,225705,0
2011-01-24,7.7405,7.863,7.675,7.6844,341043,0
2011-01-25,7.7598,8.0883,7.7313,7.9003,958224,0
2011-01-26,7.9663,8.1069,7.7405,8.0321,569795,0
2011-01-27,8.0413,8.0413,7.7878,7.9193,504175,0
2011-01-28,7.8911,7.9193,7.5905,7.6844,546512,0
2011-01-31,7.6844,7.8719,7.628,7.8159,394335,0
2011-02-01,7.8347,7.985,7.8252,7.8911,471130,0
2011-02-02,7.8347,7.8534,7.6187,7.7032,403440,0
2011-02-03,7.6656,7.6938,7.2992,7.3742,1053398,0
2011-02-04,7.3933,7.5153,7.365,7.3933,360438,0
2011-02-07,7.4306,7.722,7.4119,7.7032,343603,0
2011-02-08,7.6844,7.722,7.534,7.6844,479239,0
2011-02-09,7.675,7.7687,7.581,7.7598,382069,0
2011-02-10,7.7032,7.7878,7.5999,7.6656,399559,0
2011-02-11,7.609,7.8159,7.5905,7.7687,261430,0
2011-02-14,7.8065,7.9754,7.6938,7.8817,634048,0
2011-02-15,7.9193,7.9287,7.7124,7.7781,543275,0
2011-02-16,8.6989,10.07,8.5485,10.015,6099079,0
2011-02-18,10.624,10.671,10.417,10.569,1010017,0
2011-02-22,10.333,10.379,10.043,10.193,1228025,0
2011-02-23,10.145,10.183,9.262,9.4128,1714650,0
2011-02-24,9.4596,9.628,9.2995,9.3472,899520,0
2011-02-25,9.403,9.686,9.3472,9.628,640011,0
2011-02-28,9.686,9.696,9.2258,9.431,801388,0
2011-03-01,9.4398,9.4498,8.8774,8.9149,1255144,0
2011-03-02,8.8774,9.2335,8.7927,9.2258,1247473,0
2011-03-03,9.3182,9.4128,9.0558,9.1313,996660,0
2011-03-04,9.112,9.1784,8.8305,9.0371,1033227,0
2011-03-07,9.0842,9.112,8.7555,8.8961,687902,0
2011-03-08,8.9714,9.2335,8.6989,8.9807,679118,0
2011-03-09,8.9431,9.1686,8.8305,9.0466,468050,0
2011-03-10,8.8774,8.9337,8.6427,8.6612,648518,0
2011-03-11,8.5674,8.7459,8.5014,8.6802,631049,0
2011-03-14,8.5583,8.6989,8.2479,8.5204,888328,0
2011-03-15,8.0789,8.4171,8.0321,8.37,718271,0
2011-03-16,8.3138,8.3982,8.0035,8.0695,782654,0
2011-03-17,8.2668,8.436,8.1069,8.1166,523549,0
2011-03-18,8.3044,8.3609,8.0508,8.1069,1029550,0
2011-03-21,8.2574,8.4923,8.173,8.3514,537891,0
2011-03-22,8.323,8.37,8.2198,8.323,459015,0
2011-03-23,8.323,8.3794,8.173,8.342,628624,0
2011-03-24,8.4077,8.5296,8.3138,8.3794,467998,0
2011-03-25,8.4453,8.6802,8.3609,8.5956,593468,0
2011-03-28,8.7176,8.8114,8.4545,8.483,425009,0
2011-03-29,8.5113,8.6331,8.3794,8.5392,354287,0
2011-03-30,8.5768,8.8025,8.5014,8.7363,317847,0
2011-03-31,8.6612,8.99,8.5485,8.9714,671340,0
2011-04-01,9.0842,9.3279,8.9055,8.99,617150,0
2011-04-04,9.0746,9.1977,8.8869,9.1025,616048,0
2011-04-05,9.0655,9.2808,9.009,9.2434,557148,0
2011-04-06,10.333,10.417,9.986,10.258,2312936,0
2011-04-07,10.221,10.315,9.909,10.193,982194,0
2011-04-08,10.306,10.306,9.909,10.005,980425,0
2011-04-11,10.099,10.099,9.798,9.891,753802,0
2011-04-12,9.808,9.808,9.563,9.637,868186,0
2011-04-13,9.715,9.798,9.4984,9.581,486553,0
2011-04-14,9.4596,9.715,9.3279,9.705,479890,0
2011-04-15,9.637,9.9,9.554,9.863,496099,0
2011-04-18,9.666,9.837,9.59,9.818,458654,0
2011-04-19,9.808,9.837,9.599,9.798,311843,0
2011-04-20,9.977,10.155,9.947,9.986,515530,0
2011-04-21,10.099,10.258,9.937,10.239,490585,0
2011-04-25,10.23,10.268,10.089,10.239,268752,0
2011-04-26,10.258,10.408,10.165,10.333,668824,0
2011-04-27,10.361,10.522,10.23,10.512,429638,0
2011-04-28,10.456,10.671,10.389,10.641,657668,0
2011-04-29,10.671,11.075,10.569,11.048,877402,0
2011-05-02,11.085,11.122,10.551,10.671,801018,0
2011-05-03,10.587,10.831,10.522,10.615,763372,0
2011-05-04,10.624,10.624,10.333,10.484,764710,0
2011-05-05,10.333,10.343,10.155,10.306,1126348,0
2011-05-06,10.56,10.624,10.343,10.532,760724,0
2011-05-09,10.512,10.542,10.333,10.456,432858,0
2011-05-10,10.569,11.085,10.493,11.055,827084,0
2011-05-11,10.992,10.992,10.606,10.671,428178,0
2011-05-12,10.569,11.01,10.437,10.944,422560,0
2011-05-13,10.925,10.973,10.719,10.727,401993,0
2011-05-16,10.624,10.719,10.56,10.569,392470,0
2011-05-17,10.456,10.766,10.323,10.503,598827,0
2011-05-18,10.503,10.596,10.398,10.503,453627,0
2011-05-19,10.596,10.641,10.427,10.551,357348,0
2011-05-20,10.475,10.522,10.239,10.296,578345,0
2011-05-23,10.033,10.213,9.882,9.977,431661,0
2011-05-24,10.08,10.343,9.977,9.977,784678,0
2011-05-25,9.9,10.221,9.863,10.07,354959,0
2011-05-26,10.052,10.193,9.947,10.137,556722,0
2011-05-27,10.183,10.249,10.043,10.213,268672,0
2011-05-31,10.286,10.493,10.249,10.398,491191,0
2011-06-01,10.343,10.37,9.781,9.846,455754,0
2011-06-02,9.828,9.937,9.4596,9.4984,375682,0
2011-06-03,9.3853,9.4398,9.0746,9.1313,538762,0
2011-06-06,9.1502,9.1686,8.6802,8.7272,975907,0
2011-06-07,8.8209,8.8209,8.5204,8.5485,542862,0
2011-06-08,8.483,8.9245,8.342,8.8774,1249674,0
2011-06-09,8.868,9.1025,8.7646,8.9714,1034056,0
2011-06-10,8.8961,9.1587,8.7927,8.8774,750383,0
2011-06-13,8.9526,9.3082,8.868,9.188,1371374,0
2011-06-14,9.3472,9.751,9.3279,9.696,581201,0
2011-06-15,9.554,9.656,9.262,9.431,693561,0
2011-06-16,9.4498,9.609,9.2906,9.517,620015,0
2011-06-17,9.628,9.967,9.3659,9.571,3304794,0
2011-06-20,9.581,10.005,9.4596,9.9,670585,0
2011-06-21,10.07,10.456,9.977,10.239,1447197,0
2011-06-22,10.361,10.456,9.009,9.1218,3669229,0
2011-06-23,8.99,9.1587,8.9055,9.0184,1584513,0
2011-06-24,9.0466,9.1218,8.7646,8.8025,1157773,0
2011-06-27,8.8401,9.2335,8.7835,9.1218,694846,0
2011-06-28,9.1784,9.1977,8.9807,9.188,492038,0
2011-06-29,9.262,9.2995,9.0275,9.1313,564331,0
2011-06-30,9.2073,9.3082,9.141,9.2707,589849,0
2011-07-01,9.2434,9.536,9.1784,9.4885,574558,0
2011-07-05,9.508,9.581,9.3472,9.536,547750,0
2011-07-06,9.4885,9.609,9.3659,9.563,325251,0
2011-07-07,9.676,9.732,9.4984,9.527,462792,0
2011-07-08,9.3279,9.4795,9.0842,9.403,474422,0
2011-07-11,9.262,9.3853,9.0184,9.0275,640308,0
2011-07-12,9.0184,9.112,8.8025,8.8401,796458,0
2011-07-13,8.9337,8.9526,8.6989,8.7835,817317,0
2011-07-14,8.8401,8.962,8.5768,8.6238,623789,0
2011-07-15,8.6894,8.7555,8.6048,8.6894,388229,0
2011-07-18,8.6238,8.6331,8.342,8.4545,568426,0
2011-07-19,8.5768,8.7555,8.5768,8.6706,448244,0
2011-07-20,8.7084,8.7555,8.5296,8.6989,283907,0
2011-07-21,8.7272,9.0842,8.7176,8.9807,506984,0
2011-07-22,8.9807,8.9994,8.7555,8.8584,310433,0
2011-07-25,8.6894,8.8025,8.5392,8.5583,747636,0
2011-07-26,8.5485,8.5956,8.3609,8.4171,623755,0
2011-07-27,8.37,8.436,8.1259,8.1822,715534,0
2011-07-28,8.1351,8.3138,8.0977,8.1635,478527,0
2011-07-29,8.0321,8.3794,7.9003,8.2386,546805,0
2011-08-01,8.436,8.4923,8.1351,8.2668,671240,0
2011-08-02,8.173,8.342,7.9193,7.9287,696747,0
2011-08-03,7.8911,8.0883,7.675,8.0413,692179,0
2011-08-04,7.8534,7.9754,7.4684,7.4684,682847,0
2011-08-05,7.6562,7.7313,7.1676,7.3463,1152139,0
2011-08-08,7.0359,7.2242,6.4444,6.4913,1078480,0
2011-08-09,6.7262,7.4214,6.6226,7.4119,1522235,0
2011-08-10,6.9517,7.2145,6.6603,6.6884,968408,0
2011-08-11,6.8954,7.3178,6.7074,7.2242,742723,0
2011-08-12,7.365,7.4026,6.9704,7.1489,487139,0
2011-08-15,7.2522,7.7781,7.2054,7.7501,417862,0
2011-08-16,7.534,7.6466,7.365,7.5434,526597,0
2011-08-17,7.609,7.6562,7.1958,7.2615,428431,0
2011-08-18,6.9141,7.0455,6.6324,6.7731,746184,0
2011-08-19,6.6135,7.008,6.5852,6.7543,554297,0
2011-08-22,6.961,6.9704,6.5852,6.6226,778078,0
2011-08-23,6.6698,7.2334,6.5757,7.1676,917895,0
2011-08-24,6.5852,7.3369,6.5852,7.2896,1493056,0
2011-08-25,7.3463,7.7878,7.1676,7.7781,2489853,0
2011-08-26,7.6466,7.675,7.3087,7.5999,893642,0
2011-08-29,7.7781,8.2668,7.7124,8.2574,632086,0
2011-08-30,8.1635,8.4077,8.0035,8.323,545480,0
2011-08-31,8.4077,8.436,8.0695,8.2668,753987,0
2011-09-01,8.2479,8.4923,7.8347,7.863,809361,0
2011-09-02,7.5248,7.6844,7.2896,7.3835,525071,0
2011-09-06,7.0455,7.4589,6.9798,7.4401,699251,0
2011-09-07,7.6187,7.8719,7.5621,7.8159,413433,0
2011-09-08,7.7501,7.9287,7.4778,7.534,411084,0
2011-09-09,7.4119,7.4401,6.9891,7.1021,717184,0
2011-09-12,6.9891,7.4026,6.9891,7.3933,486651,0
2011-09-13,7.4401,7.6187,7.2992,7.4496,558163,0
2011-09-14,7.5153,7.863,7.3835,7.722,549797,0
2011-09-15,7.863,7.863,7.5434,7.7501,486927,0
2011-09-16,7.8159,7.985,7.675,7.6844,773093,0
2011-09-19,7.4401,7.534,7.2242,7.5057,521210,0
2011-09-20,7.5434,7.7032,7.2804,7.2804,390558,0
2011-09-21,7.2896,7.3835,6.7825,6.8014,527913,0
2011-09-22,6.6603,6.867,6.5757,6.7638,840252,0
2011-09-23,6.7731,6.9798,6.6419,6.7543,602622,0
2011-09-26,6.8954,7.1489,6.6979,7.1395,453617,0
2011-09-27,7.487,8.0789,7.4119,7.7124,1083485,0
2011-09-28,7.7124,7.7124,7.0455,7.0455,574897,0
2011-09-29,7.2992,7.5057,6.9891,7.3369,579767,0
2011-09-30,7.1395,7.4496,6.961,6.961,516862,0
2011-10-03,6.9045,7.1302,6.4913,6.4913,885819,0
2011-10-04,6.3785,7.3742,6.3504,7.3463,906112,0
2011-10-05,7.3369,7.5434,7.1772,7.5153,604417,0
2011-10-06,7.4496,7.985,7.4496,7.9754,731238,0
2011-10-07,8.0321,8.0321,7.534,7.7687,773554,0
2011-10-10,7.985,8.173,7.8347,8.173,406515,0
2011-10-11,8.0321,8.2949,7.9663,8.2293,356960,0
2011-10-12,8.37,8.5204,8.2668,8.4077,438438,0
2011-10-13,8.2949,8.436,8.1351,8.342,300975,0
2011-10-14,8.4734,8.6706,8.0035,8.3325,429178,0
2011-10-17,8.2479,8.2479,7.8911,7.9472,373983,0
2011-10-18,7.9754,8.6612,7.6844,8.5014,510650,0
2011-10-19,8.4453,8.6706,8.2762,8.4077,686777,0
2011-10-20,8.4264,8.5204,8.0789,8.483,253018,0
2011-10-21,8.6802,8.7555,8.2198,8.6427,477614,0
2011-10-24,8.6894,9.628,8.5956,9.4885,1753850,0
2011-10-25,9.3853,9.3941,9.0558,9.2434,894516,0
2011-10-26,9.4398,9.828,9.0655,9.646,1111893,0
2011-10-27,9.882,10.333,9.789,9.957,1108956,0
2011-10-28,9.9,10.173,9.741,9.977,584881,0
2011-10-31,9.715,9.873,9.4885,9.545,393953,0
2011-11-01,9.0655,9.4498,8.868,9.1977,1119649,0
2011-11-02,9.4984,9.656,9.2073,9.4795,552593,0
2011-11-03,9.676,9.686,9.2258,9.545,375933,0
2011-11-04,9.3472,9.59,9.2434,9.527,544185,0
2011-11-07,9.4398,9.798,9.3379,9.761,436477,0
2011-11-08,9.863,10.033,9.4885,10.005,342466,0
2011-11-09,9.628,9.723,9.1977,9.2335,490747,0
2011-11-10,9.423,9.646,9.1502,9.4984,345949,0
2011-11-11,9.696,9.882,9.666,9.873,283240,0
2011-11-14,9.789,9.873,9.536,9.656,234145,0
2011-11-15,9.59,10.145,9.59,10.052,344141,0
2011-11-16,9.909,10.099,9.628,9.715,396156,0
2011-11-17,9.686,9.882,9.3082,9.554,377598,0
2011-11-18,9.554,9.696,9.3659,9.637,326558,0
2011-11-21,9.3082,9.3379,9.0466,9.2258,277991,0
2011-11-22,9.2073,9.618,9.141,9.3757,372663,0
2011-11-23,9.1977,9.2073,8.6706,8.8209,475980,0
2011-11-25,8.7176,8.9714,8.5583,8.7555,308481,0
2011-11-28,9.1587,9.2808,8.6894,8.8305,850389,0
2011-11-29,8.8584,9.0558,8.6989,8.9245,538043,0
2011-11-30,9.4984,9.536,8.9807,9.2995,1193159,0
2011-12-01,10.333,13.011,9.599,10.868,3318482,0
2011-12-02,11.048,11.508,10.775,11.161,1475284,0
2011-12-05,11.367,11.518,11.161,11.33,932911,0
2011-12-06,11.32,11.32,10.944,11.226,578477,0
2011-12-07,11.151,11.47,10.944,11.386,594800,0
2011-12-08,11.208,11.283,10.944,10.992,479864,0
2011-12-09,11.001,11.696,10.944,11.63,570492,0
2011-12-12,11.396,11.63,11.103,11.377,747285,0
2011-12-13,11.536,11.592,10.661,10.795,1025200,0
2011-12-14,10.661,10.812,10.389,10.503,886535,0
2011-12-15,10.803,11.065,10.551,10.898,567704,0
2011-12-16,11.055,11.198,10.37,10.447,2012201,0
2011-12-19,10.551,10.878,10.286,10.352,673528,0
2011-12-20,10.615,10.973,10.587,10.925,522611,0
2011-12-21,10.916,11.3,10.719,11.208,389220,0
2011-12-22,11.273,11.433,10.992,11.065,411762,0
2011-12-23,11.122,11.264,10.954,11.131,241039,0
2011-12-27,11.038,11.536,11.038,11.208,410781,0
2011-12-28,11.235,11.32,10.954,11.141,495427,0
2011-12-29,11.122,11.508,11.122,11.377,494872,0
2011-12-30,11.342,11.482,11.05,11.183,532408,0
2012-01-03,11.498,11.705,11.112,11.273,713394,0
2012-01-04,11.161,11.424,10.878,11.32,569881,0
2012-01-05,11.18,11.723,11.122,11.405,587493,0
2012-01-06,11.377,11.498,11.094,11.415,596412,0
2012-01-09,11.405,11.79,11.31,11.544,1430350,0
2012-01-10,11.761,11.81,11.478,11.602,610288,0
2012-01-11,11.508,11.602,11.33,11.518,345552,0
2012-01-12,11.498,12.109,11.498,12.091,915115,0
2012-01-13,11.95,12.127,11.668,11.996,800481,0
2012-01-17,12.101,12.344,12.052,12.166,824290,0
2012-01-18,12.156,12.438,11.996,12.372,603333,0
2012-01-19,12.438,12.475,12.212,12.382,404402,0
2012-01-20,12.382,12.579,12.278,12.372,495118,0
2012-01-23,12.391,12.391,11.714,11.959,333244,0
2012-01-24,11.828,12.628,11.828,12.559,442978,0
2012-01-25,12.579,12.579,12.118,12.465,617804,0
2012-01-26,12.569,12.675,12.212,12.391,274727,0
2012-01-27,12.308,12.91,12.288,12.9,374075,0
2012-01-30,12.764,12.803,12.521,12.559,375299,0
2012-01-31,12.596,12.725,12.17,12.378,529455,0
2012-02-01,12.521,13.011,12.391,12.92,686718,0
2012-02-02,12.9,13.152,12.784,12.88,528874,0
2012-02-03,13.114,13.369,13.028,13.35,935074,0
2012-02-06,13.311,13.369,13.114,13.181,425032,0
2012-02-07,13.162,13.245,12.861,13.028,510140,0
2012-02-08,13.104,13.293,12.993,13.046,299307,0
2012-02-09,13.152,13.236,12.89,13.171,337665,0
2012-02-10,13.011,13.152,12.929,12.956,337465,0
2012-02-13,13.152,13.434,13.055,13.228,660580,0
2012-02-14,13.152,13.208,12.956,13.198,417498,0
2012-02-15,13.245,13.245,12.956,13.037,448169,0
2012-02-16,13.011,13.198,12.984,13.134,346043,0
2012-02-17,13.218,13.284,13.104,13.162,317610,0
2012-02-21,13.198,13.669,13.181,13.545,1248295,0
2012-02-22,13.622,13.798,13.011,13.046,948898,0
2012-02-23,13.094,14.09,13.094,13.865,948244,0
2012-02-24,13.838,14.07,13.555,13.584,646348,0
2012-02-27,13.415,13.978,13.189,13.613,442184,0
2012-02-28,13.604,13.716,13.407,13.641,377924,0
2012-02-29,13.641,13.875,13.36,13.425,616680,0
2012-03-01,13.489,13.622,13.284,13.35,605082,0
2012-03-02,13.32,13.489,12.92,12.965,522388,0
2012-03-05,12.9,13.162,12.764,12.841,514062,0
2012-03-06,12.709,12.718,12.354,12.531,548307,0
2012-03-07,12.628,12.92,12.598,12.91,199963,0
2012-03-08,13.085,13.208,12.91,13.104,398511,0
2012-03-09,13.134,13.387,13.046,13.301,463636,0
2012-03-12,13.33,13.743,13.293,13.669,477522,0
2012-03-13,13.818,14.09,13.678,14.08,571394,0
2012-03-14,14.045,14.09,13.65,13.798,378763,0
2012-03-15,13.808,14.297,13.641,14.213,680684,0
2012-03-16,14.206,14.307,13.723,13.93,2528927,0
2012-03-19,13.904,14.232,13.669,14.063,492629,0
2012-03-20,13.865,13.913,13.489,13.781,332838,0
2012-03-21,13.847,13.998,13.641,13.865,375763,0
2012-03-22,13.659,13.773,13.48,13.753,420497,0
2012-03-23,13.575,13.828,13.181,13.733,556948,0
2012-03-26,13.855,14.25,13.743,14.186,545396,0
2012-03-27,14.186,14.382,14.129,14.186,562580,0
2012-03-28,14.157,14.504,14.007,14.241,343543,0
2012-03-29,14.07,14.25,13.753,14.206,343475,0
2012-03-30,14.356,14.356,13.961,14.055,289610,0
2012-04-02,13.968,14.09,13.798,14.08,391103,0
2012-04-03,14.007,14.412,13.95,14.147,790926,0
2012-04-04,13.922,14.11,13.808,14.017,789326,0
2012-04-05,13.885,14.232,13.885,14.206,437559,0
2012-04-09,13.828,14.007,13.743,13.847,318753,0
2012-04-10,13.847,13.847,12.618,12.69,743061,0
2012-04-11,12.9,13.002,12.746,12.88,375098,0
2012-04-12,12.851,13.499,12.784,13.461,433087,0
2012-04-13,13.377,13.434,13.055,13.124,376623,0
2012-04-16,13.245,13.255,12.821,13.065,406664,0
2012-04-17,13.218,13.669,13.189,13.659,510712,0
2012-04-18,13.517,13.733,13.301,13.65,389709,0
2012-04-19,13.631,13.723,13.162,13.377,456621,0
2012-04-20,13.641,13.659,13.293,13.397,619709,0
2012-04-23,13.085,13.293,12.937,13.134,531030,0
2012-04-24,13.143,13.697,13.037,13.442,635797,0
2012-04-25,13.697,14.09,13.555,14.035,521001,0
2012-04-26,14.007,14.232,13.93,14.119,681876,0
2012-04-27,14.176,14.504,13.93,14.412,790173,0
2012-04-30,14.382,14.392,14.025,14.157,426819,0
2012-05-01,14.129,14.824,14.045,14.297,635918,0
2012-05-02,14.11,15.434,14.09,15.274,1157433,0
2012-05-03,15.265,15.37,14.73,15.059,746444,0
2012-05-04,14.89,15.031,14.599,14.664,605711,0
2012-05-07,14.532,14.74,14.353,14.512,494163,0
2012-05-08,14.363,14.495,13.904,14.119,601764,0
2012-05-09,13.875,13.988,13.622,13.828,639552,0
2012-05-10,14.017,14.467,13.968,14.353,395706,0
2012-05-11,14.147,14.552,14.119,14.297,444759,0
2012-05-14,14.055,14.42,13.95,14.11,586244,0
2012-05-15,14.063,14.457,13.904,14.09,519757,0
2012-05-16,14.213,14.619,14.035,14.08,438976,0
2012-05-17,14.138,14.196,12.965,12.984,674524,0
2012-05-18,12.965,12.984,12.446,12.647,777355,0
2012-05-21,12.737,13.065,12.409,13.055,442920,0
2012-05-22,13.104,13.442,12.975,13.143,507304,0
2012-05-23,12.975,13.442,12.803,13.34,328199,0
2012-05-24,13.451,13.763,13.085,13.425,210188,0
2012-05-25,13.451,13.565,13.32,13.47,172085,0
2012-05-29,13.622,14.025,13.461,13.763,356206,0
2012-05-30,13.575,13.575,13.152,13.35,325802,0
2012-05-31,13.34,13.36,12.794,13.255,690450,0
2012-06-01,12.821,12.91,12.043,12.25,996281,0
2012-06-04,12.268,12.399,11.837,12.101,1013964,0
2012-06-05,12.101,12.475,11.828,12.409,615499,0
2012-06-06,12.512,12.699,12.166,12.647,531909,0
2012-06-07,12.89,12.91,12.409,12.589,463556,0
2012-06-08,12.521,13.019,12.25,12.975,470893,0
2012-06-11,13.181,13.181,12.354,12.428,614952,0
2012-06-12,12.521,12.638,12.288,12.579,483884,0
2012-06-13,12.512,12.755,11.818,11.911,893670,0
2012-06-14,11.986,12.354,11.883,12.166,686722,0
2012-06-15,12.24,12.589,12.101,12.298,1468697,0
2012-06-18,12.221,12.316,12.043,12.221,629879,0
2012-06-19,12.308,12.682,12.24,12.334,708899,0
2012-06-20,12.043,12.043,10.615,10.775,3382488,0
2012-06-21,10.737,10.756,10.286,10.532,1944872,0
2012-06-22,10.587,10.898,10.532,10.795,1318362,0
2012-06-25,10.569,10.775,10.417,10.633,675964,0
2012-06-26,10.641,10.964,10.577,10.85,599232,0
2012-06-27,10.785,11.122,10.785,11.029,608198,0
2012-06-28,10.888,11.112,10.775,11.112,490955,0
2012-06-29,11.409,11.672,11.192,11.548,836432,0
2012-07-02,11.573,11.696,11.32,11.583,523626,0
2012-07-03,11.611,11.818,11.526,11.687,105018,0
2012-07-05,11.668,11.883,11.63,11.81,371086,0
2012-07-06,11.611,11.668,11.46,11.563,284090,0
2012-07-09,11.518,11.554,11.291,11.498,414919,0
2012-07-10,11.63,11.986,11.235,11.377,449241,0
2012-07-11,11.339,11.47,11.085,11.244,417583,0
2012-07-12,11.094,11.405,11.094,11.264,992720,0
2012-07-13,11.377,11.837,11.357,11.742,1028244,0
2012-07-16,11.752,11.864,11.367,11.536,265593,0
2012-07-17,11.62,11.761,11.488,11.611,200175,0
2012-07-18,11.554,11.742,11.508,11.63,264488,0
2012-07-19,11.742,11.892,11.478,11.78,586608,0
2012-07-20,11.639,11.761,11.536,11.611,363267,0
2012-07-23,11.264,11.348,10.954,11.198,422321,0
2012-07-24,11.254,11.273,10.803,10.868,385242,0
2012-07-25,10.992,11.085,10.596,10.795,381878,0
2012-07-26,11.065,11.208,10.681,10.954,285561,0
2012-07-27,11.001,11.47,10.85,11.357,276045,0
2012-07-30,11.386,11.573,11.17,11.478,506939,0
2012-07-31,11.396,11.62,11.198,11.235,333252,0
2012-08-01,11.357,11.386,10.888,10.935,328621,0
2012-08-02,10.803,11.122,10.766,11.019,366611,0
2012-08-03,11.3,11.592,11.264,11.433,358860,0
2012-08-06,11.478,11.733,11.433,11.639,406575,0
2012-08-07,11.742,12.146,11.649,12.081,286526,0
2012-08-08,11.967,12.175,11.844,11.931,234733,0
2012-08-09,11.874,12.194,11.8,12.062,332005,0
2012-08-10,11.977,12.062,11.883,11.959,234588,0
2012-08-13,11.977,12.016,11.687,12.006,343076,0
2012-08-14,12.146,12.382,11.931,12.025,522576,0
2012-08-15,11.941,12.194,11.837,12.166,293831,0
2012-08-16,12.166,12.521,11.95,12.475,443597,0
2012-08-17,12.475,13.152,12.288,13.055,792893,0
2012-08-20,13.055,13.055,12.512,12.774,400000,0
2012-08-21,12.861,13.002,12.589,12.682,810520,0
2012-08-22,13.688,13.865,12.354,12.559,1303515,0
2012-08-23,12.589,12.764,12.54,12.608,514246,0
2012-08-24,12.55,12.774,12.484,12.69,450286,0
2012-08-27,12.755,12.92,12.589,12.764,290620,0
2012-08-28,12.728,12.92,12.608,12.638,323478,0
2012-08-29,12.647,12.993,12.628,12.956,474369,0
2012-08-30,12.821,12.956,12.682,12.861,382369,0
2012-08-31,12.945,13.044,12.725,12.963,392169,0
2012-09-04,12.9,13.301,12.728,13.143,360960,0
2012-09-05,13.189,13.301,12.984,13.245,497309,0
2012-09-06,13.387,13.865,13.35,13.865,743164,0
2012-09-07,13.95,14.157,13.798,14.045,592257,0
2012-09-10,14.025,14.297,13.913,14.186,628174,0
2012-09-11,14.167,14.599,14.138,14.196,592107,0
2012-09-12,14.307,14.512,14.223,14.382,399020,0
2012-09-13,14.42,14.429,13.978,14.232,814478,0
2012-09-14,14.336,14.56,14.25,14.552,641718,0
2012-09-17,14.504,14.56,14.167,14.363,272725,0
2012-09-18,14.26,14.382,14.167,14.25,397115,0
2012-09-19,14.326,14.512,14.25,14.382,271646,0
2012-09-20,14.176,14.363,14.176,14.278,420296,0
2012-09-21,14.412,14.448,14.08,14.138,951187,0
2012-09-24,14.08,14.138,13.688,13.763,503679,0
2012-09-25,13.855,13.978,13.517,13.584,543417,0
2012-09-26,13.604,13.733,13.33,13.517,649866,0
2012-09-27,13.604,13.855,13.369,13.838,384459,0
2012-09-28,13.716,13.791,13.451,13.744,297433,0
2012-10-01,13.818,14.07,13.733,13.922,386401,0
2012-10-02,13.978,14.09,13.828,13.93,327737,0
2012-10-03,13.93,14.09,13.781,13.998,340726,0
2012-10-04,14.09,14.196,13.998,14.196,333976,0
2012-10-05,14.297,14.73,14.278,14.609,490308,0
2012-10-08,14.486,14.552,14.25,14.429,283221,0
2012-10-09,14.353,14.542,14.326,14.373,529592,0
2012-10-10,14.392,14.504,14.317,14.402,326439,0
2012-10-11,14.552,14.552,13.93,14.025,854284,0
2012-10-12,14.09,14.196,13.79,13.828,420749,0
2012-10-15,13.922,14.11,13.818,14.09,293896,0
2012-10-16,14.176,14.373,14.119,14.269,237864,0
2012-10-17,14.326,14.721,14.307,14.701,396510,0
2012-10-18,14.89,16.092,14.89,15.893,1837483,0
2012-10-19,15.688,15.856,15.424,15.707,502053,0
2012-10-22,15.661,15.744,15.406,15.508,251534,0
2012-10-23,15.356,15.449,14.969,15.319,325676,0
2012-10-24,15.361,15.498,15.187,15.398,286557,0
2012-10-25,15.537,15.632,15.041,15.171,299932,0
2012-10-26,15.187,15.265,14.945,15.197,203020,0
2012-10-31,15.269,15.439,15.109,15.242,356589,0
2012-11-01,15.304,15.688,15.088,15.651,360300,0
2012-11-02,15.773,15.971,15.389,15.389,358556,0
2012-11-05,15.434,15.98,15.324,15.932,347426,0
2012-11-06,15.968,16.024,15.723,15.75,210884,0
2012-11-07,15.466,15.591,15.109,15.242,209436,0
2012-11-08,15.222,15.319,14.63,14.752,220439,0
2012-11-09,14.599,14.917,14.353,14.74,283509,0
2012-11-12,14.775,14.927,14.619,14.655,351799,0
2012-11-13,14.58,14.917,14.438,14.852,415731,0
2012-11-14,14.937,15.114,14.1,14.196,354821,0
2012-11-15,14.119,14.269,13.584,13.65,451099,0
2012-11-16,13.641,14.365,13.535,14.328,439959,0
2012-11-19,14.589,15.471,14.522,14.88,404555,0
2012-11-20,14.814,15.161,14.765,15.079,473593,0
2012-11-21,14.346,15.434,14.346,15.274,355906,0
2012-11-23,15.339,15.638,15.064,15.421,166673,0
2012-11-26,15.351,15.604,15.098,15.324,454104,0
2012-11-27,15.274,15.623,15.187,15.398,285753,0
2012-11-28,15.304,15.415,14.89,15.187,569211,0
2012-11-29,13.818,14.232,13.255,13.716,1998753,0
2012-11-30,13.716,14.046,13.488,14.018,1310298,0
2012-12-03,13.895,14.139,13.584,13.905,547509,0
2012-12-04,13.951,14.338,13.829,14.318,475021,0
2012-12-05,13.273,14.318,13.273,13.594,353572,0
2012-12-06,13.555,13.622,13.103,13.442,444546,0
2012-12-07,13.763,13.763,13.207,13.217,690210,0
2012-12-10,13.123,13.433,13.093,13.161,440990,0
2012-12-11,13.226,13.264,12.801,12.868,807206,0
2012-12-12,12.936,13.301,12.849,13.036,715869,0
2012-12-13,13.063,13.226,12.706,12.918,564820,0
2012-12-14,12.908,12.963,12.528,12.605,552154,0
2012-12-17,12.706,13.188,12.706,12.955,482327,0
2012-12-18,12.955,13.188,12.859,13.151,609639,0
2012-12-19,13.207,13.535,13,13.264,537006,0
2012-12-20,13.235,13.47,13.217,13.461,365281,0
2012-12-21,13.264,13.555,13.093,13.226,1527440,0
2012-12-24,13.235,13.301,13.113,13.207,161370,0
2012-12-26,13.197,13.329,13.027,13.103,279871,0
2012-12-27,13.18,13.18,12.673,13.113,518691,0
2012-12-28,13,13.226,12.918,13.053,314345,0
2012-12-31,13.018,13.414,12.918,13.329,583891,0
2013-01-02,13.782,14.375,13.697,14.139,659081,0
2013-01-03,14.178,14.289,13.782,13.914,402389,0
2013-01-04,13.999,14.498,13.969,14.384,437798,0
2013-01-07,14.515,14.827,14.507,14.553,571507,0
2013-01-08,14.525,14.602,13.989,14.159,525437,0
2013-01-09,14.178,14.338,13.905,14.009,411734,0
2013-01-10,14.092,14.271,13.931,14.159,372340,0
2013-01-11,14.178,14.328,13.941,14.234,356832,0
2013-01-14,14.271,14.498,14.234,14.328,355176,0
2013-01-15,14.224,14.404,14.215,14.338,169469,0
2013-01-16,14.271,14.394,14.243,14.318,269955,0
2013-01-17,14.422,14.621,14.289,14.394,586543,0
2013-01-18,14.422,14.535,14.262,14.384,385533,0
2013-01-22,14.338,14.441,14.111,14.394,608172,0
2013-01-23,14.422,14.649,14.271,14.507,337044,0
2013-01-24,14.563,14.649,14.441,14.592,344073,0
2013-01-25,14.602,15.006,14.602,14.827,460325,0
2013-01-28,14.846,14.903,14.639,14.856,312337,0
2013-01-29,14.789,14.921,14.658,14.911,309653,0
2013-01-30,14.911,15.006,14.602,14.677,329359,0
2013-01-31,14.602,14.846,14.602,14.733,311150,0
2013-02-01,14.817,15.411,14.808,15.222,412231,0
2013-02-04,15.045,15.175,14.705,14.894,445846,0
2013-02-05,14.911,15.183,14.799,15.015,298736,0
2013-02-06,14.931,15.157,14.677,14.799,258719,0
2013-02-07,14.769,14.827,14.271,14.451,278860,0
2013-02-08,14.348,14.535,14.309,14.394,161070,0
2013-02-11,14.348,14.394,14.168,14.338,224983,0
2013-02-12,14.356,14.658,14.28,14.525,409831,0
2013-02-13,14.507,14.63,14.234,14.356,356539,0
2013-02-14,14.262,14.356,14.12,14.271,282381,0
2013-02-15,14.318,14.705,14.243,14.525,475553,0
2013-02-19,14.553,14.602,14.197,14.563,498901,0
2013-02-20,16.183,17.296,16.154,16.231,2541138,0
2013-02-21,16.391,16.881,16.128,16.787,631283,0
2013-02-22,16.918,17.163,16.656,16.89,447730,0
2013-02-25,16.965,17.183,16.163,16.173,530462,0
2013-02-26,16.193,16.89,16.128,16.664,277923,0
2013-02-27,16.618,17.184,16.618,17.06,277227,0
2013-02-28,17.033,17.485,16.873,17.298,514393,0
2013-03-01,17.164,17.543,16.768,17.318,297361,0
2013-03-04,17.184,17.523,16.881,17.4,291628,0
2013-03-05,17.533,17.816,17.39,17.543,284376,0
2013-03-06,17.59,17.846,17.308,17.355,374527,0
2013-03-07,17.37,17.543,17.125,17.514,482551,0
2013-03-08,17.75,17.9,17.278,17.75,552584,0
2013-03-11,17.711,17.864,17.485,17.617,517972,0
2013-03-12,17.617,18.205,17.6,17.74,375767,0
2013-03-13,17.76,17.892,17.429,17.826,248690,0
2013-03-14,17.892,17.994,17.675,17.711,304792,0
2013-03-15,17.675,18.205,17.675,17.987,1537185,0
2013-03-18,17.797,18.224,17.74,18.012,198353,0
2013-03-19,18.118,18.288,17.75,18.061,216188,0
2013-03-20,18.242,18.344,17.994,18.061,470830,0
2013-03-21,17.929,18.071,17.363,17.38,846598,0
2013-03-22,17.552,18.051,17.533,17.882,291770,0
2013-03-25,18.003,18.061,17.419,17.826,266103,0
2013-03-26,17.816,17.92,17.692,17.836,190566,0
2013-03-27,17.701,17.987,17.59,17.91,295968,0
2013-03-28,18.003,18.003,17.617,17.816,235686,0
2013-04-01,17.74,17.864,17.278,17.552,336949,0
2013-04-02,17.617,17.788,17.308,17.39,217503,0
2013-04-03,17.4,17.4,16.306,16.494,366417,0
2013-04-04,16.553,16.664,16.306,16.646,329024,0
2013-04-05,16.288,16.729,16.288,16.691,328249,0
2013-04-08,16.768,17.21,16.673,17.184,207281,0
2013-04-09,17.174,17.457,17.07,17.119,222239,0
2013-04-10,17.201,17.609,17.07,17.552,199683,0
2013-04-11,17.58,17.939,17.298,17.711,273088,0
2013-04-12,17.656,17.816,17.466,17.543,240029,0
2013-04-15,17.41,17.543,16.39,16.628,425940,0
2013-04-16,16.826,16.845,16.212,16.656,348547,0
2013-04-17,16.513,16.599,15.89,16.24,356252,0
2013-04-18,16.22,16.446,15.947,16.013,251052,0
2013-04-19,15.996,16.553,15.976,16.437,275621,0
2013-04-22,16.474,16.474,16.013,16.39,229769,0
2013-04-23,16.543,16.845,16.418,16.845,298019,0
2013-04-24,16.748,16.995,16.571,16.758,311753,0
2013-04-25,16.873,17.201,16.835,16.881,232085,0
2013-04-26,16.826,16.928,16.474,16.701,186854,0
2013-04-29,16.719,17.052,16.628,16.845,186878,0
2013-04-30,16.806,17.099,16.628,17.052,370618,0
2013-05-01,16.947,17.109,16.503,16.553,391886,0
2013-05-02,16.673,17.164,16.608,16.908,323361,0
2013-05-03,17.125,17.731,17.125,17.269,275493,0
2013-05-06,17.298,17.609,17.144,17.22,242653,0
2013-05-07,17.229,17.57,17.21,17.466,194122,0
2013-05-08,17.429,17.76,17.09,17.533,243690,0
2013-05-09,17.523,17.797,17.495,17.59,150641,0
2013-05-10,17.59,18.003,17.561,17.959,252575,0
2013-05-13,18.012,18.051,17.682,17.939,161893,0
2013-05-14,17.939,18.25,17.816,18.127,223134,0
2013-05-15,18.031,18.353,17.939,18.195,242523,0
2013-05-16,18.061,18.175,17.711,17.855,145245,0
2013-05-17,17.864,18.259,17.836,18.259,268337,0
2013-05-20,18.214,18.41,18.051,18.175,201542,0
2013-05-21,18.224,18.382,17.682,18.118,242928,0
2013-05-22,18.185,18.591,17.457,17.58,238861,0
2013-05-23,17.363,17.788,17.193,17.682,183609,0
2013-05-24,17.523,17.978,17.298,17.92,170618,0
2013-05-28,18.269,18.289,17.731,18.091,301392,0
2013-05-29,17.959,18.061,17.465,17.636,247342,0
2013-05-30,17.711,18.061,17.59,17.864,165283,0
2013-05-31,17.725,17.877,17.469,17.478,257320,0
2013-06-03,17.551,17.731,17.05,17.503,321204,0
2013-06-04,17.551,17.749,16.824,17.152,231830,0
2013-06-05,17.182,17.599,17.078,17.117,199002,0
2013-06-06,17.107,17.354,16.964,17.354,201248,0
2013-06-07,17.484,17.777,17.058,17.268,229018,0
2013-06-10,17.399,17.503,16.945,17.437,195086,0
2013-06-11,17.277,17.316,16.605,17.117,308035,0
2013-06-12,17.354,17.599,17.162,17.306,340299,0
2013-06-13,17.306,18.042,17.143,18.003,235717,0
2013-06-14,17.959,18.157,17.797,17.826,239524,0
2013-06-17,17.929,18.507,17.892,18.032,368027,0
2013-06-18,18.196,19.265,18.196,19.188,1694620,0
2013-06-19,18.449,18.838,18.071,18.703,1755549,0
2013-06-20,18.575,18.969,18.128,18.299,1066520,0
2013-06-21,18.26,18.354,17.078,17.655,1677267,0
2013-06-24,17.437,17.777,17.124,17.532,688189,0
2013-06-25,17.787,18.631,17.599,18.393,672391,0
2013-06-26,18.575,18.857,18.459,18.479,567044,0
2013-06-27,18.603,19.188,18.401,19.188,438456,0
2013-06-28,19.083,19.255,18.713,19.179,507386,0
2013-07-01,19.275,19.861,19.275,19.424,381843,0
2013-07-02,19.452,19.679,18.942,19.047,316288,0
2013-07-03,18.969,19.614,18.848,19.491,370247,0
2013-07-05,19.679,19.814,19.056,19.452,212047,0
2013-07-08,19.549,19.679,19.246,19.328,218206,0
2013-07-09,19.52,20.009,19.357,19.878,402386,0
2013-07-10,19.861,20.268,19.785,20.106,351589,0
2013-07-11,20.341,20.891,20.341,20.787,584927,0
2013-07-12,20.787,21.126,20.741,20.891,453776,0
2013-07-15,20.852,20.977,20.485,20.759,326833,0
2013-07-16,20.721,20.787,20.285,20.408,339919,0
2013-07-17,20.485,20.493,20.048,20.418,382403,0
2013-07-18,20.418,20.59,20.277,20.418,289844,0
2013-07-19,20.369,20.512,20.125,20.313,355180,0
2013-07-22,20.369,20.369,19.907,20.048,306052,0
2013-07-23,20.106,20.164,19.842,19.87,307199,0
2013-07-24,19.99,19.99,19.265,19.452,339632,0
2013-07-25,19.357,19.386,18.915,19.237,422980,0
2013-07-26,18.915,19.265,18.857,19.246,425143,0
2013-07-29,19.14,19.414,19.037,19.376,247495,0
2013-07-30,19.567,19.755,19.179,19.649,289837,0
2013-07-31,19.697,19.785,19.309,19.614,294529,0
2013-08-01,19.834,20.248,19.834,20.182,372199,0
2013-08-02,20.106,20.571,20.096,20.466,345724,0
2013-08-05,20.36,20.608,20.258,20.485,337420,0
2013-08-06,20.398,20.408,19.98,20.268,299569,0
2013-08-07,20.125,20.331,19.99,20.209,299184,0
2013-08-08,20.331,20.938,20.125,20.891,348959,0
2013-08-09,20.58,20.796,20.2,20.691,879783,0
2013-08-12,20.485,21.233,20.351,21.193,291835,0
2013-08-13,21.278,21.278,20.862,20.947,324328,0
2013-08-14,20.891,20.947,20.502,20.541,313842,0
2013-08-15,20.048,20.154,19.604,19.716,575548,0
2013-08-16,19.689,20.154,19.491,19.659,334995,0
2013-08-19,19.614,19.745,19.188,19.328,403924,0
2013-08-20,19.52,20.2,19.376,20.096,690597,0
2013-08-21,20.087,21.174,19.785,20.796,1085919,0
2013-08-22,20.644,21.544,20.644,20.997,597750,0
2013-08-23,21.079,21.154,20.787,20.852,652531,0
2013-08-26,20.852,21.164,20.824,20.9,391424,0
2013-08-27,20.711,20.909,20.485,20.608,662501,0
2013-08-28,20.589,20.833,20.493,20.644,486252,0
2013-08-29,20.671,21.098,20.644,20.759,432791,0
2013-08-30,20.778,20.92,20.067,20.154,420661,0
2013-09-03,20.502,20.681,19.953,20.096,531414,0
2013-09-04,20.067,20.397,19.906,20.284,345600,0
2013-09-05,20.351,20.616,20.199,20.512,337154,0
2013-09-06,20.561,21.008,20.028,20.58,294987,0
2013-09-09,20.644,21.488,20.644,21.46,431117,0
2013-09-10,21.584,21.735,20.92,21.715,614858,0
2013-09-11,21.706,21.869,21.44,21.688,418198,0
2013-09-12,21.64,21.869,21.234,21.262,349507,0
2013-09-13,21.375,21.479,21.043,21.327,386237,0
2013-09-16,21.584,21.802,21.517,21.593,389145,0
2013-09-17,21.517,22.113,21.517,21.99,371194,0
2013-09-18,21.869,22.949,21.64,22.484,430410,0
2013-09-19,22.605,23.147,22.151,22.258,460404,0
2013-09-20,22.378,22.56,21.678,21.802,1163132,0
2013-09-23,21.715,21.793,21.44,21.536,370957,0
2013-09-24,21.497,21.915,21.337,21.556,400242,0
2013-09-25,21.575,21.905,21.393,21.565,459158,0
2013-09-26,21.706,21.83,21.289,21.536,256638,0
2013-09-27,21.337,21.621,21.337,21.46,226388,0
2013-09-30,21.175,21.527,21.024,21.527,288603,0
2013-10-01,21.479,22,21.479,21.715,355085,0
2013-10-02,21.697,21.802,21.44,21.744,369106,0
2013-10-03,22.065,22.123,21.205,21.621,304899,0
2013-10-04,21.565,21.793,21.289,21.64,246129,0
2013-10-07,21.327,21.412,20.843,21.146,387171,0
2013-10-08,21.08,21.09,20.227,20.267,515712,0
2013-10-09,20.303,20.691,19.783,20.466,626586,0
2013-10-10,20.778,20.852,20.634,20.778,224862,0
2013-10-11,20.681,21.262,20.616,21.234,329355,0
2013-10-14,21.034,21.185,20.75,21.185,240115,0
2013-10-15,21.137,21.205,20.671,20.741,385176,0
2013-10-16,20.882,21.052,20.75,20.852,412624,0
2013-10-17,20.671,21.015,20.571,20.852,586194,0
2013-10-18,21.108,21.393,20.741,21.337,395857,0
2013-10-21,21.356,21.497,21.09,21.165,422212,0
2013-10-22,21.337,21.915,21.271,21.869,324649,0
2013-10-23,21.735,22.578,21.735,22.01,261040,0
2013-10-24,22.02,22.513,21.896,22.341,426300,0
2013-10-25,22.436,22.446,21.952,22.133,313261,0
2013-10-28,22.084,22.275,21.962,22.03,239523,0
2013-10-29,22.133,22.228,21.886,22.191,237574,0
2013-10-30,22.238,22.321,21.876,21.99,155776,0
2013-10-31,21.924,22.275,21.688,21.876,354159,0
2013-11-01,21.859,22.04,21.602,21.924,425180,0
2013-11-04,21.99,22.523,21.99,22.503,229052,0
2013-11-05,22.417,22.513,22.151,22.398,181868,0
2013-11-06,22.503,22.56,22.181,22.369,214727,0
2013-11-07,22.57,22.739,21.821,21.952,335353,0
2013-11-08,21.915,22.551,21.63,22.446,366676,0
2013-11-11,22.331,22.465,22.058,22.248,360662,0
2013-11-12,22.104,22.456,22.104,22.436,216668,0
2013-11-13,22.303,23.137,22.303,23.062,218152,0
2013-11-14,23.005,23.127,22.853,22.958,182239,0
2013-11-15,22.92,23.572,22.872,23.48,265633,0
2013-11-18,23.535,23.82,23.034,23.09,396722,0
2013-11-19,23.177,23.394,22.778,23.147,533238,0
2013-11-20,25.187,25.943,24.938,25.424,2300656,0
2013-11-21,25.85,26.902,25.602,26.874,847544,0
2013-11-22,26.947,27.176,26.694,27.082,434407,0
2013-11-25,27.082,27.394,26.646,27.09,414980,0
2013-11-26,27.129,28.116,27.024,27.88,663911,0
2013-11-27,28.116,28.26,28.02,28.076,423152,0
2013-11-29,28.165,28.165,27.689,27.794,180667,0
2013-12-02,27.803,27.851,27.424,27.537,368184,0
2013-12-03,27.405,27.652,27.395,27.546,312389,0
2013-12-04,27.385,27.593,26.749,27.024,460323,0
2013-12-05,27.099,27.442,27.054,27.348,188270,0
2013-12-06,27.689,27.957,27.498,27.652,331467,0
2013-12-09,27.671,28.184,27.671,27.992,286300,0
2013-12-10,28.01,28.544,27.831,27.957,515896,0
2013-12-11,27.927,28.02,27.241,27.385,588405,0
2013-12-12,27.489,27.927,27.149,27.642,414626,0
2013-12-13,27.68,27.871,27.309,27.689,396546,0
2013-12-16,27.754,28.82,27.498,28.429,505391,0
2013-12-17,28.4,28.4,27.909,27.918,414980,0
2013-12-18,27.89,28.649,27.811,28.497,520138,0
2013-12-19,28.506,28.506,28.002,28.194,278995,0
2013-12-20,28.27,28.713,27.947,28.639,885523,0
2013-12-23,28.858,29.485,28.762,29.475,341759,0
2013-12-24,29.427,29.475,28.991,29.047,166709,0
2013-12-26,29.122,29.475,29.047,29.169,328026,0
2013-12-27,29.304,29.379,28.563,28.82,364890,0
2013-12-30,28.876,29.285,28.81,29.198,350913,0
2013-12-31,29.353,29.494,29.18,29.445,386824,0
2014-01-02,29.417,29.437,28.467,28.667,370476,0
2014-01-03,28.961,29.655,28.961,29.417,551006,0
2014-01-06,29.495,29.532,28.913,28.943,359091,0
2014-01-07,28.991,29.324,28.839,28.981,285541,0
2014-01-08,28.895,29.504,28.695,29.446,324465,0
2014-01-09,29.513,29.513,28.563,28.581,526897,0
2014-01-10,28.572,28.686,28.076,28.155,746379,0
2014-01-13,28.096,28.096,26.606,26.863,683957,0
2014-01-14,26.976,27.158,26.684,27.073,612528,0
2014-01-15,27.203,27.376,26.891,27.231,403749,0
2014-01-16,27.158,27.603,26.995,27.584,336455,0
2014-01-17,27.518,27.735,27.376,27.528,380976,0
2014-01-21,27.698,27.811,26.596,26.625,512791,0
2014-01-22,26.655,26.664,26.026,26.482,763279,0
2014-01-23,26.378,26.843,26.253,26.824,518193,0
2014-01-24,26.674,26.674,25.705,25.828,598149,0
2014-01-27,25.911,26.15,25.303,25.78,560584,0
2014-01-28,25.867,26.398,25.838,26.34,438759,0
2014-01-29,26.064,26.655,25.705,25.771,329517,0
2014-01-30,26.104,26.17,25.57,25.838,371775,0
2014-01-31,25.293,25.901,25.154,25.57,310571,0
2014-02-03,25.579,25.598,24.686,24.706,405655,0
2014-02-04,24.811,25.237,24.591,25.009,352344,0
2014-02-05,24.925,25.058,24.42,24.878,308775,0
2014-02-06,25.028,26.14,25.028,25.675,531157,0
2014-02-07,25.78,26.006,25.43,25.579,371243,0
2014-02-10,25.635,25.742,25.028,25.164,360665,0
2014-02-11,25.246,25.705,25.154,25.449,344637,0
2014-02-12,25.551,25.799,25.43,25.541,300517,0
2014-02-13,25.352,26.016,25.274,25.977,374102,0
2014-02-14,26.226,26.226,25.57,26.064,320203,0
2014-02-18,26.189,26.427,24.791,25.751,665201,0
2014-02-19,23.778,25.714,23.463,25.154,2754778,0
2014-02-20,25.078,25.264,24.107,24.183,984915,0
2014-02-21,24.155,24.544,24.032,24.526,839250,0
2014-02-24,24.611,24.746,23.926,23.955,618244,0
2014-02-25,23.965,24.203,23.719,23.795,579909,0
2014-02-26,23.832,24.452,23.631,24.033,534100,0
2014-02-27,23.995,24.412,23.719,24.403,492269,0
2014-02-28,24.412,24.583,24.118,24.317,409968,0
2014-03-03,24.108,24.28,23.803,24.156,397405,0
2014-03-04,24.432,24.966,24.432,24.623,590334,0
2014-03-05,24.603,24.841,24.432,24.814,286465,0
2014-03-06,24.823,25.49,24.823,25.376,436371,0
2014-03-07,25.593,25.613,25.003,25.081,418910,0
2014-03-10,25.051,25.444,24.89,25.347,392614,0
2014-03-11,25.444,25.545,25.157,25.277,474328,0
2014-03-12,25.089,25.444,25.071,25.376,494020,0
2014-03-13,25.574,25.66,24.899,25.021,534717,0
2014-03-14,25.011,25.926,24.984,25.896,532818,0
2014-03-17,26.012,26.489,25.833,26.176,493166,0
2014-03-18,26.166,26.717,26.1,26.681,355338,0
2014-03-19,26.764,27.003,26.279,26.327,418540,0
2014-03-20,26.287,27.042,26.223,26.909,455138,0
2014-03-21,27.062,27.117,26.424,26.47,1513940,0
2014-03-24,26.671,26.746,25.775,26.022,341711,0
2014-03-25,26.223,26.536,25.906,26.002,283701,0
2014-03-26,26.09,26.185,25.337,25.337,324211,0
2014-03-27,25.232,25.535,25.061,25.347,287418,0
2014-03-28,25.395,25.887,25.25,25.405,296402,0
2014-03-31,25.613,25.906,25.268,25.804,317437,0
2014-04-01,25.843,26.355,25.766,25.936,292129,0
2014-04-02,26.012,26.287,25.603,26.195,168793,0
2014-04-03,26.215,26.404,25.956,26.11,210929,0
2014-04-04,26.24,26.727,25.405,25.424,238668,0
2014-04-07,25.241,25.241,24.298,24.346,452315,0
2014-04-08,24.346,24.918,24.166,24.492,459655,0
2014-04-09,24.574,24.823,24.288,24.603,327262,0
2014-04-10,24.51,24.536,23.719,23.871,392110,0
2014-04-11,23.689,24.099,23.365,23.5,275394,0
2014-04-14,23.778,23.861,23.243,23.346,288445,0
2014-04-15,23.481,23.622,22.889,23.435,216641,0
2014-04-16,23.536,23.795,23.395,23.785,175361,0
2014-04-17,23.795,24.336,23.536,24.024,287999,0
2014-04-21,23.995,24.224,23.88,24.071,149064,0
2014-04-22,24.081,24.661,23.975,24.518,201976,0
2014-04-23,24.51,24.593,24.005,24.015,212155,0
2014-04-24,24.244,24.384,23.759,24.138,198971,0
2014-04-25,23.965,23.975,23.356,23.375,263912,0
2014-04-28,23.528,23.603,22.567,23.098,337628,0
2014-04-29,23.298,23.444,22.851,22.861,253321,0
2014-04-30,22.803,23.107,22.299,23.071,361089,0
2014-05-01,23.023,23.759,22.776,23.224,320869,0
2014-05-02,23.326,23.975,23.107,23.729,323055,0
2014-05-05,23.519,23.823,23.061,23.127,370462,0
2014-05-06,22.957,23.079,22.205,22.394,692427,0
2014-05-07,22.384,22.841,22.128,22.813,374385,0
2014-05-08,22.756,23.395,22.632,22.919,488665,0
2014-05-09,22.776,24.042,22.709,24.005,405082,0
2014-05-12,24.09,24.89,24.09,24.784,438823,0
2014-05-13,24.748,24.765,24.204,24.214,632096,0
2014-05-14,24.214,24.234,23.27,23.289,931009,0
2014-05-15,23.157,23.317,22.558,23.089,742787,0
2014-05-16,23.023,23.5,22.995,23.49,585143,0
2014-05-19,23.346,23.613,23.042,23.593,476980,0
2014-05-20,23.444,23.631,23.033,23.117,635421,0
2014-05-21,23.204,23.425,23.004,23.042,513972,0
2014-05-22,23.177,23.452,22.928,23.415,705632,0
2014-05-23,23.356,24.09,23.289,24.081,425212,0
2014-05-27,24.289,24.624,24.081,24.156,224845,0
2014-05-28,24.108,24.327,23.65,23.679,260685,0
2014-05-29,23.831,24.015,23.46,23.602,166825,0
2014-05-30,23.63,23.63,23.202,23.306,218798,0
2014-06-02,23.373,23.583,22.954,23.231,374340,0
2014-06-03,23.155,23.344,22.916,23.155,378399,0
2014-06-04,23.125,23.573,22.964,23.413,214765,0
2014-06-05,23.354,24.071,23.135,24.015,272517,0
2014-06-06,24.156,24.7,24.128,24.644,524668,0
2014-06-09,24.604,25.447,24.604,25.196,385099,0
2014-06-10,24.996,25.083,24.184,24.194,475158,0
2014-06-11,24.051,24.051,23.212,23.499,599308,0
2014-06-12,23.489,23.612,23.039,23.077,480486,0
2014-06-13,23.202,23.287,22.754,22.974,408605,0
2014-06-16,22.935,23.087,22.287,22.554,908634,0
2014-06-17,22.536,23.936,22.267,23.708,1152025,0
2014-06-18,21.321,22.039,21.238,21.799,3078581,0
2014-06-19,22.343,22.783,22.238,22.438,871789,0
2014-06-20,22.448,22.608,22.019,22.315,1526622,0
2014-06-23,22.429,22.581,22.113,22.2,480677,0
2014-06-24,22.181,22.429,21.951,22.084,626409,0
2014-06-25,22.094,22.658,21.989,22.638,386709,0
2014-06-26,22.526,22.638,22.151,22.296,285932,0
2014-06-27,22.161,22.438,22.039,22.191,1226199,0
2014-06-30,22.123,22.352,21.951,22.113,591534,0
2014-07-01,22.21,22.668,22.171,22.429,1033057,0
2014-07-02,22.458,22.526,22.084,22.161,648351,0
2014-07-03,22.248,22.563,22.161,22.554,441637,0
2014-07-07,22.536,22.536,21.971,21.981,366667,0
2014-07-08,21.904,22.049,21.397,21.808,654806,0
2014-07-09,21.808,21.847,21.436,21.475,540830,0
2014-07-10,21.017,21.407,20.797,21.248,567243,0
2014-07-11,21.188,21.34,20.901,21.009,518875,0
2014-07-14,21.238,21.331,20.949,20.969,293204,0
2014-07-15,20.969,21.101,20.569,20.711,370024,0
2014-07-16,20.873,20.979,20.598,20.711,253266,0
2014-07-17,20.578,20.662,20.072,20.129,453368,0
2014-07-18,20.177,20.376,20.129,20.3,408114,0
2014-07-21,20.224,20.52,19.974,20.492,528939,0
2014-07-22,20.623,20.759,20.434,20.711,524167,0
2014-07-23,20.662,21.198,20.51,21.045,679543,0
2014-07-24,21.188,21.416,20.825,20.844,537554,0
2014-07-25,20.578,20.853,20.474,20.643,307901,0
2014-07-28,20.569,20.569,20.3,20.549,391089,0
2014-07-29,20.662,20.816,20.549,20.662,322125,0
2014-07-30,20.768,20.844,20.643,20.701,229262,0
2014-07-31,20.5,20.681,20.072,20.081,530070,0
2014-08-01,20.1,20.348,19.624,19.631,552191,0
2014-08-04,19.786,20.062,19.737,19.756,565327,0
2014-08-05,19.631,20.366,19.631,20.12,518219,0
2014-08-06,19.965,20.569,19.873,20.51,276580,0
2014-08-07,20.598,20.721,20.492,20.653,263192,0
2014-08-08,20.615,21.397,20.615,21.293,399225,0
2014-08-11,21.36,21.494,21.073,21.092,234059,0
2014-08-12,21.054,21.274,20.93,21.054,283356,0
2014-08-13,21.158,21.303,21.009,21.158,196738,0
2014-08-14,21.168,21.589,21.064,21.571,310636,0
2014-08-15,21.694,21.694,20.959,21.045,258276,0
2014-08-18,21.228,21.646,21.121,21.561,352649,0
2014-08-19,21.571,22.352,21.561,22.161,935128,0
2014-08-20,21.589,21.981,20.701,20.75,1832557,0
2014-08-21,20.75,20.93,20.444,20.863,666067,0
2014-08-22,20.788,21.101,20.681,20.999,347230,0
2014-08-25,21.026,21.14,20.549,20.598,406357,0
2014-08-26,20.643,20.873,20.464,20.844,405702,0
2014-08-27,20.807,20.959,20.652,20.741,265888,0
2014-08-28,20.642,20.807,20.443,20.473,422322,0
2014-08-29,20.509,20.671,20.365,20.423,286100,0
2014-09-02,20.482,20.883,20.423,20.873,342819,0
2014-09-03,20.921,20.969,20.587,20.721,297965,0
2014-09-04,20.778,21.763,20.731,21.696,1021601,0
2014-09-05,21.658,21.821,21.341,21.715,454706,0
2014-09-08,21.638,21.773,21.361,21.515,367466,0
2014-09-09,21.418,21.437,20.816,20.883,373990,0
2014-09-10,20.834,21.037,20.691,20.949,283085,0
2014-09-11,20.768,20.93,20.622,20.816,326342,0
2014-09-12,20.768,20.911,20.375,20.577,366737,0
2014-09-15,20.482,20.528,20.193,20.347,372521,0
2014-09-16,20.347,20.614,20.271,20.423,359394,0
2014-09-17,20.491,20.883,20.453,20.558,306080,0
2014-09-18,20.606,20.614,19.802,19.822,795184,0
2014-09-19,19.832,19.917,19.331,19.61,2390285,0
2014-09-22,19.582,19.802,19.438,19.476,263257,0
2014-09-23,19.428,19.516,19.218,19.228,365190,0
2014-09-24,19.341,19.535,19.199,19.506,315430,0
2014-09-25,19.408,19.61,19.189,19.428,316962,0
2014-09-26,19.438,19.563,19.277,19.516,254589,0
2014-09-29,19.287,19.582,19.287,19.388,167274,0
2014-09-30,19.398,19.506,18.94,18.94,335735,0
2014-10-01,18.902,19.074,18.529,18.616,340560,0
2014-10-02,18.606,19.297,18.606,19.267,368826,0
2014-10-03,19.466,19.897,19.331,19.783,515364,0
2014-10-06,19.888,19.981,19.753,19.832,513938,0
2014-10-07,19.763,19.763,19.046,19.257,592435,0
2014-10-08,19.16,19.277,18.69,19.131,410832,0
2014-10-09,19.065,19.189,18.395,18.422,380319,0
2014-10-10,18.318,18.96,18.213,18.568,367534,0
2014-10-13,18.578,19.18,18.49,18.816,316004,0
2014-10-14,19.006,19.535,18.912,19.369,287590,0
2014-10-15,18.978,19.734,18.835,19.656,301901,0
2014-10-16,19.248,20.031,19.248,19.802,287397,0
2014-10-17,20.08,20.08,19.545,19.724,341939,0
2014-10-20,19.695,20.587,19.582,20.587,450914,0
2014-10-21,20.652,20.834,20.473,20.671,365966,0
2014-10-22,20.671,20.825,20.453,20.473,274252,0
2014-10-23,20.711,21.027,20.711,20.853,199506,0
2014-10-24,20.892,20.94,20.652,20.892,144331,0
2014-10-27,20.797,20.911,20.577,20.911,172810,0
2014-10-28,20.93,21.753,20.844,21.735,357334,0
2014-10-29,21.753,21.86,21.418,21.677,295099,0
2014-10-30,21.534,22.175,21.495,22.136,329548,0
2014-10-31,22.404,22.462,21.869,21.878,402049,0
2014-11-03,21.821,22.032,21.668,21.974,371381,0
2014-11-04,21.954,22.127,21.773,21.944,192480,0
2014-11-05,22.052,22.098,21.658,21.85,157088,0
2014-11-06,21.888,22.337,21.793,22.327,215079,0
2014-11-07,22.299,22.481,22.098,22.232,315438,0
2014-11-10,22.299,22.433,22.155,22.424,219013,0
2014-11-11,22.424,22.749,22.252,22.531,195136,0
2014-11-12,22.471,22.826,22.317,22.779,143875,0
2014-11-13,22.844,22.902,22.232,22.309,139211,0
2014-11-14,22.365,22.541,22.155,22.281,263158,0
2014-11-17,22.175,22.337,21.677,21.763,246020,0
2014-11-18,21.696,21.917,21.437,21.609,531133,0
2014-11-19,22.623,23.439,21.84,22.951,938567,0
2014-11-20,22.951,23.658,22.729,23.6,649567,0
2014-11-21,24.07,24.473,23.726,24.347,514206,0
2014-11-24,24.453,25.045,24.337,25.035,694806,0
2014-11-25,25.085,25.162,24.7,24.903,331860,0
2014-11-26,24.94,25.015,24.73,24.864,343842,0
2014-11-28,24.922,25.19,24.75,24.95,174237,0
2014-12-01,24.758,25.382,24.546,24.979,514356,0
2014-12-02,25.015,25.294,24.75,24.844,329172,0
2014-12-03,24.816,25.182,24.776,24.864,249858,0
2014-12-04,24.767,24.922,24.481,24.556,253579,0
2014-12-05,24.546,24.988,24.365,24.796,205013,0
2014-12-08,24.73,25.124,24.653,24.767,266844,0
2014-12-09,24.574,25.421,24.471,25.392,325398,0
2014-12-10,25.304,25.353,24.402,24.402,265873,0
2014-12-11,24.574,25.055,24.481,24.74,205417,0
2014-12-12,24.365,24.97,24.345,24.584,275445,0
2014-12-15,24.634,25.007,24.604,24.644,263256,0
2014-12-16,24.594,24.834,24.077,24.086,324442,0
2014-12-17,24.134,24.758,24.029,24.74,559698,0
2014-12-18,25.162,25.431,24.796,25.275,298778,0
2014-12-19,25.334,25.373,24.988,25.238,1142263,0
2014-12-22,25.2,25.353,24.931,25.045,218605,0
2014-12-23,25.124,25.756,25.124,25.431,186474,0
2014-12-24,25.496,25.814,25.382,25.488,145288,0
2014-12-26,25.64,25.863,25.392,25.46,138048,0
2014-12-29,25.392,25.737,25.055,25.66,125616,0
2014-12-30,25.535,25.909,25.535,25.747,117472,0
2014-12-31,25.88,26.342,25.737,25.766,227952,0
2015-01-02,25.949,26.235,25.085,25.46,199746,0
2015-01-05,25.265,25.863,25.124,25.275,260606,0
2015-01-06,25.373,25.441,24.594,24.72,294064,0
2015-01-07,25.015,25.238,24.74,25.238,374839,0
2015-01-08,25.441,25.747,25.324,25.574,331283,0
2015-01-09,25.45,25.64,25.314,25.479,801313,0
2015-01-12,25.515,25.919,25.19,25.834,174746,0
2015-01-13,25.939,26.64,25.284,25.834,243341,0
2015-01-14,25.496,25.863,25.284,25.794,230670,0
2015-01-15,25.969,26.43,25.402,25.45,368719,0
2015-01-16,25.294,26.025,25.265,25.929,256003,0
2015-01-20,26.015,26.209,25.46,25.756,239213,0
2015-01-21,25.737,26.14,25.66,25.834,349439,0
2015-01-22,26.063,26.112,25.709,25.986,722938,0
2015-01-23,26.015,26.361,25.766,26.264,216261,0
2015-01-26,26.391,27.243,26.381,26.861,436468,0
2015-01-27,26.61,26.802,26.459,26.553,170307,0
2015-01-28,26.601,26.871,25.863,25.949,246026,0
2015-01-29,25.959,26.62,25.959,26.476,298532,0
2015-01-30,26.244,26.391,25.613,25.622,394021,0
2015-02-02,25.64,25.814,25.085,25.7,283333,0
2015-02-03,25.804,26.43,25.7,26.352,319967,0
2015-02-04,26.293,26.543,26.121,26.342,224899,0
2015-02-05,26.401,26.467,25.909,26.226,178053,0
2015-02-06,26.073,26.63,25.939,26.62,438139,0
2015-02-09,26.582,26.773,26.093,26.121,170514,0
2015-02-10,26.218,26.64,25.969,26.523,251251,0
2015-02-11,26.381,26.601,26.189,26.371,175172,0
2015-02-12,26.572,26.572,26.199,26.449,271478,0
2015-02-13,26.513,26.716,26.361,26.401,424273,0
2015-02-17,26.401,26.679,26.254,26.449,460176,0
2015-02-18,25.525,25.996,23.951,24.95,1196909,0
2015-02-19,25.035,25.104,24.163,24.269,519809,0
2015-02-20,24.191,24.471,23.788,24.383,410001,0
2015-02-23,24.316,24.431,23.941,24.335,259131,0
2015-02-24,24.393,24.471,23.722,23.931,709697,0
2015-02-25,23.991,24.548,23.991,24.27,305814,0
2015-02-26,24.192,24.473,24.077,24.288,286164,0
2015-02-27,24.298,24.529,23.981,24.029,375984,0
2015-03-02,23.961,24.385,23.893,24.356,488539,0
2015-03-03,24.212,24.433,23.981,24.413,520312,0
2015-03-04,24.356,24.463,24.047,24.395,323651,0
2015-03-05,24.493,24.493,24.144,24.376,214522,0
2015-03-06,24.164,24.558,24.087,24.222,421670,0
2015-03-09,24.298,25.049,24.222,24.934,438075,0
2015-03-10,24.779,25.069,24.366,24.463,340263,0
2015-03-11,24.483,24.827,24.336,24.655,219504,0
2015-03-12,24.837,25.204,24.606,24.877,274744,0
2015-03-13,24.906,25.146,24.336,24.761,197077,0
2015-03-16,24.847,25.146,24.596,25.079,374322,0
2015-03-17,24.972,25.455,24.896,25.407,430704,0
2015-03-18,25.358,25.455,24.963,25.223,278172,0
2015-03-19,25.108,25.416,25.059,25.319,250656,0
2015-03-20,25.51,26.128,25.446,26.042,429874,0
2015-03-23,26.032,26.465,25.868,26.291,321261,0
2015-03-24,26.291,26.763,26.291,26.581,632142,0
2015-03-25,26.542,26.763,26.217,26.428,400282,0
2015-03-26,26.359,26.389,26.052,26.33,452403,0
2015-03-27,26.301,26.802,26.291,26.418,341719,0
2015-03-30,26.552,26.955,26.532,26.716,378371,0
2015-03-31,26.581,27.196,26.581,27.073,426231,0
2015-04-01,26.909,27.033,26.447,26.629,401423,0
2015-04-02,26.639,27.131,26.629,26.937,187939,0
2015-04-06,26.782,27.16,26.725,26.965,220336,0
2015-04-07,26.984,27.16,26.744,26.772,199158,0
2015-04-08,26.688,27.169,26.6,27.121,190537,0
2015-04-09,27.169,27.215,26.571,26.716,219146,0
2015-04-10,26.832,26.861,26.389,26.698,173299,0
2015-04-13,26.619,27.073,26.512,26.725,218467,0
2015-04-14,26.609,26.832,26.33,26.678,246502,0
2015-04-15,26.763,26.861,26.581,26.698,254550,0
2015-04-16,26.649,26.649,26.311,26.542,144496,0
2015-04-17,26.359,26.369,25.772,25.772,209124,0
2015-04-20,25.983,26.639,25.956,26.619,197179,0
2015-04-21,26.706,27.073,26.379,27.004,270973,0
2015-04-22,26.984,26.984,26.629,26.698,140470,0
2015-04-23,26.688,26.792,26.167,26.225,244736,0
2015-04-24,26.217,26.493,25.936,26.475,222656,0
2015-04-27,26.493,26.502,25.743,26.042,235392,0
2015-04-28,26.08,26.485,25.83,26.389,210263,0
2015-04-29,26.321,26.379,25.896,25.906,112452,0
2015-04-30,25.781,25.849,25.108,25.242,246294,0
2015-05-01,25.299,25.686,25.233,25.52,201334,0
2015-05-04,25.501,25.81,25.501,25.589,142981,0
2015-05-05,25.455,25.84,25.223,25.259,248059,0
2015-05-06,25.397,25.51,25.079,25.319,192780,0
2015-05-07,25.259,25.599,25.259,25.329,230604,0
2015-05-08,25.465,25.696,25.309,25.339,263739,0
2015-05-11,25.368,25.569,25.279,25.329,253148,0
2015-05-12,25.214,25.53,24.743,25.176,235872,0
2015-05-13,25.186,25.416,24.992,25.279,401006,0
2015-05-14,25.484,25.51,25.186,25.233,539210,0
2015-05-15,25.214,25.484,25.049,25.309,466127,0
2015-05-18,25.242,25.589,25.223,25.51,649346,0
2015-05-19,25.618,25.762,25.455,25.599,389378,0
2015-05-20,25.599,25.916,25.501,25.82,321678,0
2015-05-21,25.896,26.629,25.849,26.09,468291,0
2015-05-22,26.09,26.272,25.772,25.956,254393,0
2015-05-26,25.868,26.1,25.714,25.82,419579,0
2015-05-27,25.849,25.993,25.568,25.859,165642,0
2015-05-28,25.82,26.052,25.665,25.896,141849,0
2015-05-29,25.887,26.002,25.608,25.626,153633,0
2015-06-01,25.714,26.042,25.297,25.859,206218,0
2015-06-02,25.714,26.119,25.665,25.966,149120,0
2015-06-03,26.012,26.218,25.936,26.11,286663,0
2015-06-04,25.946,26.168,25.83,25.906,163055,0
2015-06-05,25.849,26.08,25.626,26.042,191316,0
2015-06-08,25.974,26.129,25.82,25.946,122781,0
2015-06-09,25.966,26.1,25.705,25.8,187293,0
2015-06-10,25.8,26.198,25.8,26.11,267141,0
2015-06-11,26.061,26.514,26.052,26.234,136066,0
2015-06-12,26.218,26.273,26.002,26.188,165849,0
2015-06-15,26.09,26.178,25.665,25.78,279209,0
2015-06-16,25.705,26.544,25.519,26.234,550654,0
2015-06-17,25.395,25.685,24.274,25.317,1105864,0
2015-06-18,25.5,26.736,25.5,26.129,605211,0
2015-06-19,26.07,26.225,25.896,26.012,386462,0
2015-06-22,26.11,26.243,25.993,26.022,229103,0
2015-06-23,26.148,26.148,25.84,26.002,222907,0
2015-06-24,26.002,26.188,25.877,25.983,270720,0
2015-06-25,26.1,26.119,25.685,25.84,130234,0
2015-06-26,25.84,26.178,25.751,26.09,738346,0
2015-06-29,25.916,26.234,25.434,25.509,217509,0
2015-06-30,25.655,25.714,25.337,25.444,293198,0
2015-07-01,25.675,25.83,25.405,25.724,180135,0
2015-07-02,25.79,25.82,25.212,25.376,98451,0
2015-07-06,25.231,25.578,25.144,25.473,162847,0
2015-07-07,25.519,25.559,25.056,25.492,167298,0
2015-07-08,25.356,25.714,25.076,25.509,343292,0
2015-07-09,25.8,25.84,25.385,25.568,259021,0
2015-07-10,25.84,26.467,25.483,26.409,272168,0
2015-07-13,26.563,26.69,26.129,26.218,302916,0
2015-07-14,26.1,26.292,25.83,26.119,300970,0
2015-07-15,26.129,26.138,25.645,25.705,236414,0
2015-07-16,25.84,26.302,25.655,26.218,487916,0
2015-07-17,26.178,26.225,25.473,25.568,276104,0
2015-07-20,25.675,25.877,25.115,25.212,224030,0
2015-07-21,25.184,25.473,24.844,24.97,197735,0
2015-07-22,25.046,25.347,24.884,25.144,233348,0
2015-07-23,25.257,25.444,24.351,24.39,328798,0
2015-07-24,24.438,24.652,24.109,24.129,222787,0
2015-07-27,24.015,24.051,23.704,23.764,232520,0
2015-07-28,23.955,24.167,23.473,23.656,261299,0
2015-07-29,23.636,24.217,23.336,24.015,475392,0
2015-07-30,23.975,24.679,23.975,24.517,254777,0
2015-07-31,24.563,24.894,24.361,24.535,293703,0
2015-08-03,24.563,24.582,23.675,24.024,293315,0
2015-08-04,24.081,24.341,23.955,24.139,124852,0
2015-08-05,24.302,24.468,24.1,24.139,174027,0
2015-08-06,24.274,24.418,23.829,23.869,144595,0
2015-08-07,23.684,23.869,23.626,23.744,259333,0
2015-08-10,23.907,24.331,23.907,24.139,265752,0
2015-08-11,24.042,24.517,24.024,24.237,260126,0
2015-08-12,24.051,24.38,23.935,24.237,207466,0
2015-08-13,24.341,25.287,24.207,24.903,352195,0
2015-08-14,24.989,26.119,24.903,26.022,613599,0
2015-08-17,25.896,26.621,25.655,26.282,565560,0
2015-08-18,26.429,26.708,26.188,26.253,636478,0
2015-08-19,27.219,27.219,26.148,26.844,949125,0
2015-08-20,26.968,28.012,26.755,27.375,733895,0
2015-08-21,26.997,27.443,26.661,26.795,538127,0
2015-08-24,25.492,26.795,24.97,25.645,497966,0
2015-08-25,26.38,26.487,25.598,25.84,425181,0
2015-08-26,26.439,26.487,25.685,26.39,297017,0
2015-08-27,26.612,26.942,26.021,26.806,392762,0
2015-08-28,26.681,26.98,26.524,26.671,235348,0
2015-08-31,26.671,27.058,26.612,26.747,254548,0
2015-09-01,26.263,26.504,25.788,25.857,225644,0
2015-09-02,26.118,26.177,25.722,26.109,376040,0
2015-09-03,26.38,26.449,26.128,26.177,217387,0
2015-09-04,25.828,26.302,25.828,26.041,363241,0
2015-09-08,26.495,26.495,26.06,26.217,469044,0
2015-09-09,26.302,26.449,25.945,25.992,508166,0
2015-09-10,25.982,26.197,25.808,26.041,228610,0
2015-09-11,25.915,26.263,25.788,26.234,453663,0
2015-09-14,26.322,26.574,26.187,26.504,381097,0
2015-09-15,26.564,27.369,26.564,27.271,358836,0
2015-09-16,27.185,27.31,26.786,26.885,248765,0
2015-09-17,26.904,27.765,26.904,27.3,261445,0
2015-09-18,26.999,27.202,26.495,26.622,523752,0
2015-09-21,26.766,27.28,26.642,26.97,283450,0
2015-09-22,26.766,26.989,26.642,26.904,189618,0
2015-09-23,27.028,27.117,26.701,26.826,511467,0
2015-09-24,26.747,26.756,26.312,26.36,359976,0
2015-09-25,26.419,26.816,26.263,26.449,365097,0
2015-09-28,26.4,26.477,25.606,25.915,425117,0
2015-09-29,25.895,26.157,25.46,25.683,613041,0
2015-09-30,25.974,26.031,25.536,25.731,713371,0
2015-10-01,25.683,26.292,25.516,26.138,349616,0
2015-10-02,25.982,26.069,25.421,25.828,472348,0
2015-10-05,26.069,26.39,26.021,26.273,457024,0
2015-10-06,26.273,26.4,25.955,26.021,395032,0
2015-10-07,26.109,26.806,26.099,26.671,366543,0
2015-10-08,26.622,27.147,26.622,27.087,227812,0
2015-10-09,27.166,27.65,27.078,27.523,311215,0
2015-10-12,27.59,28.172,27.378,28.104,404180,0
2015-10-13,28.094,28.424,27.708,27.812,478437,0
2015-10-14,27.745,27.842,27.078,27.097,318441,0
2015-10-15,27.156,27.271,26.524,27.175,336712,0
2015-10-16,27.271,27.418,26.933,27.156,295527,0
2015-10-19,27.137,27.64,27.048,27.542,525531,0
2015-10-20,27.581,27.892,27.562,27.717,143343,0
2015-10-21,27.775,27.822,27.038,27.078,206962,0
2015-10-22,27.166,27.533,27.009,27.493,399574,0
2015-10-23,27.65,27.822,27.127,27.61,222755,0
2015-10-26,27.562,28.134,27.398,28.064,274572,0
2015-10-27,27.96,28.036,27.31,27.493,250728,0
2015-10-28,27.62,28.064,27.359,27.822,371910,0
2015-10-29,27.804,27.96,27.571,27.842,207786,0
2015-10-30,27.725,27.969,27.464,27.66,242367,0
2015-11-02,27.795,28.316,27.562,28.055,370345,0
2015-11-03,28.064,28.064,27.63,27.842,277255,0
2015-11-04,27.852,28.134,27.679,27.785,179721,0
2015-11-05,27.862,28.172,27.571,28.084,292016,0
2015-11-06,28.007,28.074,27.6,27.852,213464,0
2015-11-09,27.852,27.852,27.127,27.552,415611,0
2015-11-10,27.533,27.745,27.212,27.408,445923,0
2015-11-11,27.464,27.64,26.449,26.701,407523,0
2015-11-12,26.477,26.477,25.653,25.712,465843,0
2015-11-13,25.546,25.867,24.724,24.889,518489,0
2015-11-16,24.839,25.673,24.839,25.264,876463,0
2015-11-17,25.363,25.693,24.995,25.16,861290,0
2015-11-18,25.506,25.673,24.674,25.237,1524082,0
2015-11-19,25.14,25.441,25.062,25.334,424864,0
2015-11-20,25.489,25.759,25.304,25.712,454693,0
2015-11-23,25.615,26.041,25.615,25.955,355809,0
2015-11-24,25.769,26.128,25.546,26.099,328867,0
2015-11-25,26.089,26.401,26.089,26.371,220281,0
2015-11-27,26.381,26.664,26.264,26.566,131737,0
2015-11-30,26.596,26.634,26.021,26.069,297514,0
2015-12-01,26.361,26.478,26.031,26.46,279673,0
2015-12-02,26.381,26.614,26.313,26.506,287030,0
2015-12-03,26.634,26.673,25.924,25.974,324192,0
2015-12-04,25.982,26.927,25.982,26.624,276330,0
2015-12-07,26.526,26.536,26.021,26.147,177501,0
2015-12-08,26.021,26.197,25.711,25.817,137204,0
2015-12-09,25.681,25.797,24.864,24.913,284660,0
2015-12-10,24.923,25.281,24.486,24.591,214420,0
2015-12-11,24.233,24.446,23.747,23.921,417528,0
2015-12-14,23.862,24.056,23.356,23.396,343170,0
2015-12-15,23.569,23.803,23.336,23.445,348420,0
2015-12-16,23.532,23.852,23.376,23.813,509672,0
2015-12-17,23.862,23.862,23.513,23.579,353768,0
2015-12-18,23.436,23.494,23.054,23.074,972451,0
2015-12-21,23.113,23.55,23.074,23.532,362817,0
2015-12-22,23.599,23.599,23.093,23.376,303012,0
2015-12-23,23.494,23.776,23.307,23.579,465657,0
2015-12-24,23.589,23.727,23.317,23.589,120355,0
2015-12-28,23.416,23.513,23.113,23.474,215439,0
2015-12-29,23.559,23.852,23.541,23.776,263796,0
2015-12-30,23.697,23.794,23.579,23.737,221872,0
2015-12-31,23.697,24.056,23.639,23.747,457978,0
2016-01-04,23.25,23.336,22.657,23.222,931161,0
2016-01-05,23.326,23.494,23.074,23.436,411010,0
2016-01-06,23.054,23.326,22.697,22.831,281534,0
2016-01-07,22.414,22.617,22.073,22.093,203032,0
2016-01-08,22.093,22.18,21.869,21.898,386162,0
2016-01-11,21.985,22.219,21.587,21.742,357318,0
2016-01-12,22.045,22.143,21.665,21.966,353372,0
2016-01-13,22.045,22.093,20.79,20.896,223268,0
2016-01-14,20.905,21.188,20.508,21.005,339873,0
2016-01-15,20.518,20.975,20.333,20.838,347848,0
2016-01-19,21.11,21.198,20.4,20.419,416499,0
2016-01-20,20.158,20.662,19.739,20.429,554644,0
2016-01-21,20.508,20.732,20.371,20.508,479161,0
2016-01-22,20.722,20.79,20.527,20.761,396451,0
2016-01-25,20.633,20.752,20.419,20.498,270143,0
2016-01-26,20.547,21.286,20.518,21.276,274685,0
2016-01-27,20.752,20.752,19.623,19.642,863976,0
2016-01-28,19.828,20.148,19.72,20.099,301843,0
2016-01-29,20.215,20.877,20.09,20.848,541374,0
2016-02-01,20.682,21.596,20.518,21.334,507559,0
2016-02-02,21.034,21.178,20.606,20.643,330153,0
2016-02-03,20.81,20.81,20.158,20.419,169711,0
2016-02-04,20.371,20.692,20.265,20.381,225603,0
2016-02-05,20.371,20.439,19.393,19.418,408838,0
2016-02-08,19.195,19.593,19.031,19.517,315993,0
2016-02-09,19.234,19.798,19.205,19.477,234815,0
2016-02-10,19.603,20.196,19.58,19.934,259270,0
2016-02-11,19.448,19.798,19.224,19.341,221523,0
2016-02-12,19.341,19.671,19.021,19.565,203654,0
2016-02-16,19.885,20.596,19.73,20.439,294856,0
2016-02-17,20.596,20.829,20.148,20.275,356101,0
2016-02-18,20.896,24.524,20.896,23.921,1893305,0
2016-02-19,23.803,23.891,23.163,23.813,1383786,0
2016-02-22,24.203,24.699,23.901,24.533,587808,0
2016-02-23,24.506,24.942,24.271,24.271,517848,0
2016-02-24,24,24.203,23.727,24.164,613192,0
2016-02-25,24.164,24.253,23.587,23.607,467910,0
2016-02-26,23.765,23.841,23.547,23.812,495462,0
2016-02-29,23.782,24.173,23.745,23.775,329730,0
2016-03-01,24.066,24.253,23.755,24.243,299495,0
2016-03-02,24.691,25.121,24.671,24.731,486340,0
2016-03-03,24.741,25.042,24.731,24.867,397419,0
2016-03-04,25.022,25.14,24.798,24.896,387434,0
2016-03-07,24.847,25.091,24.661,24.936,662405,0
2016-03-08,24.751,24.994,24.573,24.691,270835,0
2016-03-09,24.818,25.012,24.701,24.731,194169,0
2016-03-10,24.916,24.965,24.086,24.164,267840,0
2016-03-11,24.447,24.936,24.388,24.887,482333,0
2016-03-14,24.867,25.326,24.583,25.276,1108306,0
2016-03-15,25.14,25.15,24.877,24.994,290561,0
2016-03-16,24.945,25.326,24.798,25.15,214236,0
2016-03-17,25.15,25.707,24.994,25.619,420216,0
2016-03-18,25.717,26.049,25.53,25.881,349859,0
2016-03-21,25.901,25.901,25.256,25.52,235980,0
2016-03-22,25.336,25.55,25.121,25.18,209936,0
2016-03-23,25.18,25.18,24.759,24.768,205999,0
2016-03-24,24.691,24.926,24.408,24.877,147488,0
2016-03-28,24.896,25.296,24.837,25.15,208164,0
2016-03-29,25.072,26.243,24.896,26.145,353040,0
2016-03-30,26.341,26.673,26.136,26.429,551110,0
2016-03-31,26.429,26.644,26.087,26.107,220404,0
2016-04-01,25.891,26.253,25.727,25.971,190777,0
2016-04-04,26.049,26.087,25.306,25.375,304495,0
2016-04-05,25.14,25.6,24.965,25.55,427595,0
2016-04-06,25.51,26.029,25.296,25.853,403526,0
2016-04-07,25.784,25.941,25.336,25.404,356259,0
2016-04-08,25.647,25.647,25.072,25.199,296092,0
2016-04-11,25.384,25.413,25.032,25.042,269213,0
2016-04-12,25.111,25.266,24.936,25.247,426696,0
2016-04-13,25.384,26.302,25.276,26.302,480301,0
2016-04-14,26.253,26.4,25.872,26.224,254450,0
2016-04-15,26.136,26.409,25.911,25.951,164390,0
2016-04-18,25.872,26.067,25.657,25.941,138939,0
2016-04-19,25.951,26.029,25.492,25.51,228334,0
2016-04-20,25.501,25.677,25.306,25.53,205545,0
2016-04-21,25.443,25.637,25.276,25.346,169034,0
2016-04-22,25.365,25.619,25.365,25.483,210389,0
2016-04-25,25.384,25.52,25.111,25.256,146671,0
2016-04-26,25.326,26.341,25.228,25.999,352158,0
2016-04-27,25.951,26.107,25.687,25.834,126725,0
2016-04-28,25.627,25.736,25.365,25.433,283765,0
2016-04-29,25.433,25.483,25.062,25.256,227836,0
2016-05-02,25.443,25.784,25.256,25.647,270971,0
2016-05-03,25.443,25.59,24.808,24.994,321577,0
2016-05-04,24.916,25.336,24.867,25.218,257659,0
2016-05-05,25.296,25.492,25.062,25.062,217941,0
2016-05-06,24.926,25.53,24.926,25.501,312509,0
2016-05-09,25.501,25.872,25.468,25.727,375934,0
2016-05-10,25.765,25.911,25.56,25.774,196302,0
2016-05-11,25.58,25.58,24.633,24.691,228601,0
2016-05-12,24.887,25.121,24.643,24.896,309433,0
2016-05-13,24.887,25.012,24.417,24.437,143738,0
2016-05-16,24.525,24.741,24.359,24.535,189621,0
2016-05-17,24.457,24.643,23.89,23.989,250349,0
2016-05-18,23.802,24.369,23.739,24.104,186848,0
2016-05-19,23.989,24.349,23.775,24.076,191768,0
2016-05-20,24.223,24.588,24.223,24.388,240602,0
2016-05-23,24.359,24.644,24.327,24.339,198411,0
2016-05-24,24.417,25.34,24.417,25.31,228876,0
2016-05-25,25.33,25.487,25.163,25.33,178405,0
2016-05-26,25.505,25.505,25.27,25.29,126421,0
2016-05-27,25.28,25.907,25.27,25.868,153824,0
2016-05-31,25.81,25.987,25.535,25.957,242598,0
2016-06-01,25.868,26.192,25.777,26.182,176271,0
2016-06-02,26.064,26.32,25.977,26.32,156148,0
2016-06-03,26.3,26.3,25.742,26.026,176752,0
2016-06-06,25.977,26.182,25.907,26.026,196577,0
2016-06-07,25.996,26.555,25.937,26.32,319947,0
2016-06-08,26.339,26.633,26.339,26.575,208692,0
2016-06-09,26.467,26.467,25.859,25.868,243718,0
2016-06-10,25.632,25.82,25.398,25.632,223648,0
2016-06-13,25.632,25.742,25.143,25.202,263436,0
2016-06-14,25.134,25.868,25.104,25.761,215773,0
2016-06-15,25.849,26.006,25.712,25.79,265283,0
2016-06-16,25.652,25.732,24.957,25.408,298972,0
2016-06-17,25.477,25.907,25.085,25.515,487781,0
2016-06-20,25.907,26.036,25.447,25.477,474787,0
2016-06-21,25.605,25.632,24.957,25.173,471313,0
2016-06-22,26.172,27.153,25.241,26.81,1327697,0
2016-06-23,26.995,27.878,26.995,27.475,762801,0
2016-06-24,26.33,26.918,26.242,26.74,566231,0
2016-06-27,26.457,26.682,25.972,26.633,438300,0
2016-06-28,26.869,27.25,26.769,26.927,311650,0
2016-06-29,27.27,27.428,26.888,26.976,293862,0
2016-06-30,26.966,27.339,26.663,27.27,482532,0
2016-07-01,27.388,27.721,26.849,26.898,484767,0
2016-07-05,26.869,27.055,26.467,26.653,429474,0
2016-07-06,26.595,27.065,26.378,26.995,209160,0
2016-07-07,27.045,27.418,27.045,27.191,362203,0
2016-07-08,27.495,28.103,27.495,27.898,256689,0
2016-07-11,27.958,28.458,27.918,28.308,283261,0
2016-07-12,28.348,28.878,28.222,28.673,260959,0
2016-07-13,28.623,28.838,28.525,28.633,247788,0
2016-07-14,28.702,28.986,28.603,28.682,199958,0
2016-07-15,28.829,29.27,28.408,28.623,418880,0
2016-07-18,28.682,28.986,28.505,28.966,265734,0
2016-07-19,28.966,29.358,28.966,29.132,389961,0
2016-07-20,29.201,29.476,28.927,29.251,246379,0
2016-07-21,29.122,29.28,28.711,29.054,302664,0
2016-07-22,29.142,29.329,28.858,29.221,222476,0
2016-07-25,29.27,29.623,29.104,29.496,386894,0
2016-07-26,29.496,29.651,29.241,29.476,154538,0
2016-07-27,29.553,29.633,29.309,29.466,177173,0
2016-07-28,29.427,29.583,29.183,29.466,167615,0
2016-07-29,29.506,29.673,29.192,29.623,418518,0
2016-08-01,29.673,29.868,29.329,29.553,222433,0
2016-08-02,29.535,29.692,29.006,29.466,454492,0
2016-08-03,29.29,29.417,28.819,29.388,296573,0
2016-08-04,29.407,29.573,29.201,29.446,208220,0
2016-08-05,29.553,29.986,29.553,29.692,244592,0
2016-08-08,29.682,29.789,29.397,29.486,192469,0
2016-08-09,29.407,29.623,29.241,29.623,189583,0
2016-08-10,29.583,29.653,29.322,29.456,133520,0
2016-08-11,29.653,29.741,29.486,29.623,149987,0
2016-08-12,29.535,29.692,29.407,29.535,140999,0
2016-08-15,29.553,29.898,29.446,29.809,131661,0
2016-08-16,29.653,29.799,29.496,29.535,210082,0
2016-08-17,29.358,29.563,29.054,29.114,634447,0
2016-08-18,29.182,29.736,29.034,29.682,260215,0
2016-08-19,29.623,29.623,29.054,29.084,785862,0
2016-08-22,29.084,29.731,28.917,29.525,450114,0
2016-08-23,29.731,30.604,29.603,30.584,1153129,0
2016-08-24,25.535,27.525,25.496,26.702,3331253,0
2016-08-25,26.515,27.23,26.31,27.065,1249859,0
2016-08-26,27.104,27.3,26.383,26.565,448100,0
2016-08-29,26.565,26.8,26.417,26.487,562163,0
2016-08-30,26.349,26.515,26.162,26.271,341156,0
2016-08-31,26.33,26.468,26.093,26.242,349114,0
2016-09-01,26.222,26.428,25.828,26.122,306608,0
2016-09-02,26.325,26.551,25.976,26.33,407337,0
2016-09-06,26.339,26.526,26.112,26.526,389160,0
2016-09-07,26.506,26.714,26.321,26.488,347047,0
2016-09-08,26.242,26.614,26.182,26.261,231910,0
2016-09-09,26.093,26.222,25.169,25.189,418837,0
2016-09-12,25.12,25.72,25.12,25.69,318413,0
2016-09-13,25.532,25.73,25.01,25.139,250381,0
2016-09-14,25.12,25.346,24.942,25.159,310664,0
2016-09-15,25.11,25.385,25.06,25.266,160851,0
2016-09-16,25.198,25.276,24.991,25.01,449078,0
2016-09-19,25.1,25.557,25.1,25.474,402627,0
2016-09-20,25.64,25.73,25.001,25.09,305702,0
2016-09-21,25.256,25.512,25.1,25.464,212665,0
2016-09-22,25.602,25.886,25.592,25.73,283646,0
2016-09-23,25.602,25.896,25.572,25.622,257230,0
2016-09-26,25.582,25.788,25.09,25.247,509094,0
2016-09-27,25.217,25.522,25.139,25.494,241885,0
2016-09-28,25.424,25.434,24.372,24.558,447910,0
2016-09-29,24.391,24.49,23.958,24.037,334067,0
2016-09-30,24.037,24.273,23.938,24.165,384099,0
2016-10-03,23.978,24.332,23.919,24.067,323518,0
2016-10-04,24.008,24.322,23.87,23.998,264503,0
2016-10-05,24.155,24.49,24.037,24.381,187917,0
2016-10-06,24.362,24.746,24.224,24.736,254029,0
2016-10-07,24.706,24.962,24.362,24.391,208210,0
2016-10-10,24.42,24.657,24.165,24.174,183368,0
2016-10-11,24.077,24.155,23.777,23.86,309490,0
2016-10-12,23.968,24.229,23.752,24.135,364643,0
2016-10-13,23.968,24.834,23.673,23.732,305010,0
2016-10-14,23.889,24.067,23.838,23.978,221620,0
2016-10-17,24.027,24.097,23.85,23.87,147382,0
2016-10-18,24.145,24.824,24.087,24.588,258711,0
2016-10-19,24.588,24.814,24.342,24.764,228770,0
2016-10-20,24.47,24.529,23.968,24.115,195608,0
2016-10-21,22.69,23.082,21.735,22.217,976734,0
2016-10-24,22.236,22.68,22.236,22.68,408046,0
2016-10-25,22.384,22.826,22.187,22.63,481231,0
2016-10-26,22.63,22.826,22.138,22.433,250787,0
2016-10-27,22.532,22.68,22.138,22.335,206567,0
2016-10-28,22.335,23.023,22.335,22.876,207781,0
2016-10-31,23.023,23.072,22.728,23.023,275282,0
2016-11-01,22.826,23.023,22.236,22.384,290178,0
2016-11-02,22.335,22.705,22.138,22.384,181525,0
2016-11-03,22.335,22.58,22.138,22.187,231931,0
2016-11-04,22.236,23.343,22.236,22.728,392218,0
2016-11-07,23.221,23.318,22.826,23.072,239962,0
2016-11-08,22.826,23.293,22.728,23.172,144643,0
2016-11-09,22.728,24.105,22.482,24.057,328296,0
2016-11-10,24.401,24.942,24.155,24.794,474792,0
2016-11-11,24.942,25.336,24.696,25.336,488984,0
2016-11-14,25.582,25.976,25.139,25.778,491946,0
2016-11-15,25.876,25.976,25.09,25.582,341338,0
2016-11-16,26.073,26.418,25.68,26.122,485252,0
2016-11-17,26.368,26.91,26.025,26.812,457568,0
2016-11-18,26.91,27.107,25.976,26.122,509409,0
2016-11-21,26.073,26.762,25.951,26.664,268213,0
2016-11-22,26.91,27.254,26.664,27.205,294861,0
2016-11-23,27.058,27.353,26.812,27.353,184533,0
2016-11-25,27.304,27.518,27.205,27.451,83795,0
2016-11-28,27.402,27.402,26.762,27.008,353856,0
2016-11-29,27.058,27.156,26.762,26.812,416027,0
2016-11-30,27.008,27.008,26.122,26.32,594604,0
2016-12-01,27.598,28.582,26.91,27.648,1032289,0
2016-12-02,27.796,29.517,27.598,29.321,947652,0
2016-12-05,29.517,29.912,28.927,29.862,640547,0
2016-12-06,30.008,31.091,29.812,30.649,600244,0
2016-12-07,30.757,31.696,30.413,31.202,951852,0
2016-12-08,31.153,32.435,31.103,32.338,556079,0
2016-12-09,32.238,32.435,31.894,32.387,392825,0
2016-12-12,32.387,32.435,31.744,31.942,364031,0
2016-12-13,32.188,32.288,31.498,31.794,457964,0
2016-12-14,31.794,31.991,31.202,31.449,352054,0
2016-12-15,31.547,31.966,31.004,31.202,372392,0
2016-12-16,31.35,31.894,31.202,31.547,972152,0
2016-12-19,31.696,32.485,31.696,32.041,487950,0
2016-12-20,32.091,32.188,31.498,32.041,283023,0
2016-12-21,31.894,32.091,31.498,31.647,261837,0
2016-12-22,31.449,31.696,30.708,30.857,208437,0
2016-12-23,31.004,31.202,30.807,31.004,130929,0
2016-12-27,31.054,31.498,31.004,31.3,151362,0
2016-12-28,31.498,31.744,31.103,31.4,285179,0
2016-12-29,31.498,31.647,31.004,31.3,190550,0
2016-12-30,31.202,31.251,30.535,30.659,303312,0
2017-01-03,31.251,31.794,31.103,31.153,603923,0
2017-01-04,31.3,31.547,31.103,31.547,358203,0
2017-01-05,30.906,30.906,29.029,29.178,928546,0
2017-01-06,29.079,29.769,28.882,29.572,434861,0
2017-01-09,29.572,29.572,29.079,29.227,379180,0
2017-01-10,29.326,29.919,29.276,29.721,271315,0
2017-01-11,28.882,29.227,28.585,28.733,334971,0
2017-01-12,28.782,28.931,28.585,28.684,316326,0
2017-01-13,28.832,29.252,28.782,28.98,220736,0
2017-01-17,28.98,29.276,28.782,28.931,275562,0
2017-01-18,28.98,29.178,28.388,28.684,242706,0
2017-01-19,28.585,28.733,28.141,28.388,190691,0
2017-01-20,28.338,28.882,28.338,28.782,426166,0
2017-01-23,28.782,29.043,28.635,28.832,165981,0
2017-01-24,29.128,29.523,29.029,29.523,256207,0
2017-01-25,29.622,30.239,29.622,29.869,235660,0
2017-01-26,29.869,29.869,28.782,28.882,449939,0
2017-01-27,28.782,28.782,28.24,28.438,279119,0
2017-01-30,27.993,28.166,27.549,28.042,232329,0
2017-01-31,27.894,28.388,27.771,28.24,390520,0
2017-02-01,28.438,28.832,27.944,28.141,335666,0
2017-02-02,28.191,28.191,27.697,27.844,262923,0
2017-02-03,27.944,28.461,27.796,28.289,260000,0
2017-02-06,28.091,28.191,27.721,28.141,298938,0
2017-02-07,28.141,28.388,27.849,28.24,268309,0
2017-02-08,28.042,28.486,27.894,28.486,242844,0
2017-02-09,28.635,29.326,28.536,29.178,266539,0
2017-02-10,29.178,29.523,28.98,29.523,204934,0
2017-02-13,29.523,29.572,28.338,28.486,352280,0
2017-02-14,28.289,28.98,28.289,28.782,273929,0
2017-02-15,28.585,28.931,28.338,28.585,245069,0
2017-02-16,28.585,28.931,28.486,28.882,244606,0
2017-02-17,28.882,29.029,28.635,28.733,382636,0
2017-02-21,28.782,29.128,28.338,29.079,504507,0
2017-02-22,28.338,29.375,27.844,28.042,586445,0
2017-02-23,27.153,27.153,25.821,26.363,810462,0
2017-02-24,26.116,26.511,25.524,26.463,960741,0
2017-02-27,26.363,26.857,26.363,26.71,480600,0
2017-02-28,26.61,26.956,26.511,26.66,465159,0
2017-03-01,27.153,27.4,26.956,27.104,309151,0
2017-03-02,27.114,27.213,26.817,27.114,202737,0
2017-03-03,27.015,27.313,26.817,26.916,248988,0
2017-03-06,26.767,26.891,26.42,26.519,236561,0
2017-03-07,26.37,26.569,26.222,26.272,308625,0
2017-03-08,26.321,26.618,26.122,26.37,333992,0
2017-03-09,26.321,26.767,26.172,26.272,332263,0
2017-03-10,26.47,26.767,26.321,26.42,439515,0
2017-03-13,26.519,26.767,26.395,26.767,242444,0
2017-03-14,26.717,27.139,26.47,27.015,394786,0
2017-03-15,27.114,27.759,26.866,27.609,491816,0
2017-03-16,27.659,28.205,27.521,27.907,342153,0
2017-03-17,28.055,28.105,27.561,27.759,525826,0
2017-03-20,27.709,27.857,27.411,27.411,239432,0
2017-03-21,27.511,27.659,26.817,27.114,568838,0
2017-03-22,27.015,27.213,26.618,27.015,292750,0
2017-03-23,27.015,27.759,27.015,27.411,227784,0
2017-03-24,27.461,27.659,27.263,27.461,270608,0
2017-03-27,27.015,27.213,26.569,26.866,424381,0
2017-03-28,26.817,26.817,26.42,26.618,574192,0
2017-03-29,26.569,27.288,26.47,27.065,585331,0
2017-03-30,27.114,27.288,26.767,26.965,426598,0
2017-03-31,26.965,27.114,26.643,26.767,820710,0
2017-04-03,26.717,26.965,26.222,26.321,606056,0
2017-04-04,26.272,26.717,25.874,26.073,511661,0
2017-04-05,26.222,26.47,25.924,26.024,481667,0
2017-04-06,26.222,27.114,26.172,27.114,627463,0
2017-04-07,26.916,27.561,26.817,27.163,437436,0
2017-04-10,27.065,27.411,26.916,26.916,309183,0
2017-04-11,26.916,27.313,26.866,27.313,347202,0
2017-04-12,27.263,27.362,26.792,26.817,165973,0
2017-04-13,26.717,26.817,26.222,26.321,271897,0
2017-04-17,26.321,26.569,26.172,26.47,275104,0
2017-04-18,26.42,26.817,26.37,26.767,269280,0
2017-04-19,26.916,27.362,26.866,27.313,314201,0
2017-04-20,27.561,28.031,27.461,27.957,292461,0
2017-04-21,27.857,28.055,27.659,27.759,264046,0
2017-04-24,28.254,28.254,27.832,27.857,252497,0
2017-04-25,28.055,28.403,27.907,27.957,271620,0
2017-04-26,28.055,28.651,27.734,28.403,503575,0
2017-04-27,28.353,28.353,27.511,27.759,354197,0
2017-04-28,27.808,27.957,27.536,27.659,315108,0
2017-05-01,27.857,28.353,27.609,28.155,387498,0
2017-05-02,28.105,28.75,28.007,28.551,326846,0
2017-05-03,28.353,28.651,28.13,28.403,243132,0
2017-05-04,28.502,28.7,28.254,28.453,197980,0
2017-05-05,28.551,28.651,28.205,28.651,341175,0
2017-05-08,28.7,28.75,28.353,28.403,200950,0
2017-05-09,28.403,28.799,28.353,28.75,210373,0
2017-05-10,28.75,28.799,28.353,28.601,229799,0
2017-05-11,28.551,28.601,28.055,28.453,381441,0
2017-05-12,28.254,28.353,27.213,27.213,469981,0
2017-05-15,27.263,27.759,27.163,27.213,461098,0
2017-05-16,27.313,27.386,26.916,27.065,346604,0
2017-05-17,26.767,26.94,26.618,26.767,281026,0
2017-05-18,26.866,26.965,26.668,26.817,230078,0
2017-05-19,26.767,27.065,26.668,26.916,231183,0
2017-05-22,26.965,27.065,26.767,26.866,278859,0
2017-05-23,26.965,27.065,26.717,26.817,199154,0
2017-05-24,26.767,26.916,26.569,26.767,632323,0
2017-05-25,26.916,27.114,26.717,26.767,441910,0
2017-05-26,26.767,26.817,26.42,26.717,496866,0
2017-05-30,26.727,27.076,26.678,26.877,613383,0
2017-05-31,26.927,26.927,26.255,26.379,700123,0
2017-06-01,26.429,27.076,26.349,27.026,537364,0
2017-06-02,26.976,27.275,26.429,26.528,697318,0
2017-06-05,26.479,26.727,26.28,26.678,567570,0
2017-06-06,26.528,26.727,26.28,26.28,369925,0
2017-06-07,26.28,26.927,26.18,26.827,289964,0
2017-06-08,26.827,27.474,26.678,27.275,356908,0
2017-06-09,27.225,27.524,27.076,27.275,524636,0
2017-06-12,27.275,28.071,27.225,27.872,291465,0
2017-06-13,28.022,28.022,27.399,27.524,325124,0
2017-06-14,27.524,28.022,27.474,27.922,304317,0
2017-06-15,27.773,27.822,27.275,27.524,262753,0
2017-06-16,27.225,27.225,26.678,26.927,721156,0
2017-06-19,26.976,27.126,26.429,27.126,745634,0
2017-06-20,27.076,27.175,25.981,26.08,730434,0
2017-06-21,29.266,32.053,28.917,31.854,3894898,0
2017-06-22,31.804,32.451,30.958,31.456,1489758,0
2017-06-23,31.605,32.601,31.406,32.153,1196678,0
2017-06-26,32.302,32.655,31.953,32.053,777204,0
2017-06-27,32.103,32.401,31.705,31.705,781865,0
2017-06-28,32.003,32.601,32.003,32.202,474964,0
2017-06-29,32.302,32.352,31.705,31.854,467731,0
2017-06-30,32.053,32.501,31.879,32.352,552105,0
2017-07-03,32.352,32.601,32.003,32.202,183318,0
2017-07-05,32.153,32.252,31.754,32.103,448305,0
2017-07-06,32.153,32.153,31.257,31.406,385802,0
2017-07-07,31.506,31.854,31.406,31.804,432038,0
2017-07-10,31.705,31.705,30.983,31.506,530535,0
2017-07-11,31.506,31.655,31.207,31.356,492977,0
2017-07-12,31.555,31.904,31.356,31.356,283309,0
2017-07-13,31.306,31.705,31.257,31.555,252719,0
2017-07-14,31.605,31.804,31.53,31.754,250436,0
2017-07-17,31.754,32.202,31.655,31.754,335012,0
2017-07-18,31.655,32.202,31.456,32.202,375099,0
2017-07-19,32.202,32.501,32.093,32.153,374807,0
2017-07-20,32.153,32.551,32.053,32.401,422963,0
2017-07-21,32.451,32.451,32.103,32.202,298261,0
2017-07-24,32.153,32.302,31.953,32.252,248510,0
2017-07-25,32.302,33.048,32.252,32.65,460302,0
2017-07-26,32.65,33.098,32.601,32.7,406889,0
2017-07-27,32.75,33.297,32.601,33.098,407104,0
2017-07-28,32.899,33.148,32.65,32.849,278867,0
2017-07-31,32.999,33.944,32.899,33.646,787429,0
2017-08-01,33.098,33.546,32.622,33.198,916667,0
2017-08-02,33.148,33.347,32.302,32.451,442101,0
2017-08-03,32.501,32.65,32.227,32.451,340852,0
2017-08-04,32.601,32.949,32.426,32.849,301614,0
2017-08-07,32.999,33.148,32.65,32.999,262938,0
2017-08-08,32.999,33.123,32.65,32.849,225047,0
2017-08-09,32.551,32.8,32.252,32.451,346478,0
2017-08-10,32.302,32.501,31.804,32.153,305423,0
2017-08-11,31.854,32.551,31.058,32.202,352746,0
2017-08-14,32.501,32.65,32.302,32.501,434078,0
2017-08-15,32.451,32.451,31.058,31.705,591928,0
2017-08-16,31.754,32.277,31.655,31.754,524864,0
2017-08-17,31.655,31.904,30.759,30.759,358933,0
2017-08-18,30.56,31.082,30.56,30.908,347909,0
2017-08-21,30.759,31.157,30.61,31.008,277775,0
2017-08-22,31.157,31.605,30.908,31.107,712055,0
2017-08-23,24.587,25.981,24.413,24.836,4329318,0
2017-08-24,24.936,25.085,23.318,23.443,1946631,0
2017-08-25,23.293,24.09,23.293,23.99,1029985,0
2017-08-28,23.94,23.99,23.393,23.492,1013117,0
2017-08-29,23.044,23.89,23.044,23.642,850450,0
2017-08-30,23.592,23.691,23.447,23.592,517283,0
2017-08-31,23.592,23.791,23.542,23.741,836723,0
2017-09-01,23.741,24.363,23.592,24.289,797802,0
2017-09-05,24.239,24.687,24.09,24.239,624507,0
2017-09-06,24.438,24.513,23.94,23.99,551021,0
2017-09-07,24.25,24.85,24.1,24.75,712303,0
2017-09-08,24.55,24.75,24.25,24.55,473730,0
2017-09-11,24.7,24.95,24.45,24.55,402981,0
2017-09-12,24.7,25.2,24.65,25.05,697952,0
2017-09-13,25.05,25.5,24.9,25.05,423878,0
2017-09-14,24.95,25.2,24.8,24.95,402836,0
2017-09-15,25,25.7,24.9,25.55,748532,0
2017-09-18,25.65,25.65,25.1,25.4,421105,0
2017-09-19,25.35,25.5,25.1,25.35,259658,0
2017-09-20,25.3,25.675,25.2,25.65,377807,0
2017-09-21,25.55,25.75,25.225,25.25,383452,0
2017-09-22,25.3,26.175,25.3,26.1,394120,0
2017-09-25,26.15,26.4,25.7,25.95,461790,0
2017-09-26,26.1,26.5,25.9,26.2,626070,0
2017-09-27,26.45,26.7,26.2,26.55,430909,0
2017-09-28,26.45,26.85,26.25,26.8,573121,0
2017-09-29,26.8,27.1,26.7,26.9,525203,0
2017-10-02,27,27.25,26.8,27.25,297006,0
2017-10-03,27.35,27.5,27,27.4,298194,0
2017-10-04,27.5,27.6367,27.25,27.45,333967,0
2017-10-05,27.4,27.95,27.25,27.25,470020,0
2017-10-06,27.25,27.6,27.05,27.2,437284,0
2017-10-09,27.1,27.275,26.85,27,505930,0
2017-10-10,27.25,27.275,27.05,27.1,185746,0
2017-10-11,27.05,27.3,26.85,26.95,389782,0
2017-10-12,26.7,27.25,26.5,27.1,379051,0
2017-10-13,27.2,27.5,27.1,27.15,315218,0
2017-10-16,27.15,27.45,27.05,27.4,202097,0
2017-10-17,27.3,27.5,27.1,27.1,403594,0
2017-10-18,27.15,28.225,27.15,27.8,455470,0
2017-10-19,27.75,28,27.5,27.65,556385,0
2017-10-20,27.9,28.1,27.45,27.6,517774,0
2017-10-23,27.6,27.65,27.05,27.15,483306,0
2017-10-24,27.1,28.35,27,27.95,366402,0
2017-10-25,28,28.15,27.65,27.95,617207,0
2017-10-26,28.05,28.4,27.95,28,520619,0
2017-10-27,28.1,28.125,27.625,27.7,344788,0
2017-10-30,27.55,27.75,26.9,27.05,303903,0
2017-10-31,27.2,27.45,26.9,26.95,624986,0
2017-11-01,27.2,27.35,26.95,27.15,448374,0
2017-11-02,27,27.075,26.525,26.8,323217,0
2017-11-03,26.85,27.1,26.6,26.65,427363,0
2017-11-06,26.55,26.8,26.45,26.45,276964,0
2017-11-07,26.55,26.7,25.975,26.1,630377,0
2017-11-08,25.95,26.925,25.9,26.75,384331,0
2017-11-09,26.6,27,26.5,26.8,264233,0
2017-11-10,26.8,27.025,26.8,26.95,172998,0
