Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.239,21.407,20.954,21.341,413361,0
2005-02-28,21.142,21.464,21.011,21.229,486606,0
2005-03-01,21.426,22.24,21.426,22.221,845435,0
2005-03-02,22.221,22.231,21.776,21.954,669367,0
2005-03-03,22.115,22.427,21.937,22.313,624846,0
2005-03-04,21.598,22.213,21.426,21.974,1460440,0
2005-03-07,21.918,22.372,21.909,22.203,441932,0
2005-03-08,22.332,22.332,22.068,22.143,386175,0
2005-03-09,22.078,22.183,21.871,22.051,555010,0
2005-03-10,21.954,22.278,21.852,22.096,643312,0
2005-03-11,22.268,22.486,22.173,22.352,489062,0
2005-03-14,22.437,22.711,22.013,22.051,1169398,0
2005-03-15,22.143,22.193,21.71,21.804,971898,0
2005-03-16,21.861,21.861,21.417,21.53,548009,0
2005-03-17,21.578,21.747,21.417,21.493,407356,0
2005-03-18,21.634,21.784,20.925,21.358,1369458,0
2005-03-21,21.358,21.51,21.161,21.285,737471,0
2005-03-22,21.209,21.52,21.17,21.314,857877,0
2005-03-23,21.54,21.54,20.009,21.011,2017692,0
2005-03-24,20.981,21.426,20.925,21.095,553914,0
2005-03-28,21.19,21.19,20.831,20.898,677112,0
2005-03-29,20.888,21.417,20.671,20.85,540302,0
2005-03-30,20.935,21.598,20.935,21.54,789680,0
2005-03-31,21.493,21.503,20.878,21.049,668014,0
2005-04-01,21.078,21.295,20.661,20.754,900010,0
2005-04-04,20.691,20.963,20.188,20.388,1048672,0
2005-04-05,20.425,20.538,20.301,20.425,568850,0
2005-04-06,20.538,20.671,20.425,20.461,577710,0
2005-04-07,20.528,20.691,20.263,20.621,464285,0
2005-04-08,20.651,20.745,20.236,20.236,383865,0
2005-04-11,20.236,20.359,19.639,20.31,537475,0
2005-04-12,20.369,20.764,20.077,20.567,560359,0
2005-04-13,20.489,21.059,20.398,20.718,895125,0
2005-04-14,20.84,21.331,20.718,20.821,1236954,0
2005-04-15,20.736,20.821,20.31,20.406,588344,0
2005-04-18,20.272,20.671,20.139,20.586,615485,0
2005-04-19,20.631,21.086,20.378,20.954,532504,0
2005-04-20,21.078,21.104,20.369,20.388,944993,0
2005-04-21,20.425,20.745,20.32,20.567,660363,0
2005-04-22,20.567,20.576,20.388,20.518,408705,0
2005-04-25,20.48,20.651,20.349,20.614,281606,0
2005-04-26,20.691,20.801,20.349,20.406,367071,0
2005-04-27,20.349,20.859,20.188,20.661,598118,0
2005-04-28,20.538,20.576,20.139,20.188,504666,0
2005-04-29,20.349,20.349,19.913,20.188,582344,0
2005-05-02,20.077,20.406,20.009,20.121,497748,0
2005-05-03,20.009,20.499,20.009,20.159,422001,0
2005-05-04,20.111,20.301,19.95,20.236,645819,0
2005-05-05,20.254,20.406,20.067,20.398,437764,0
2005-05-06,20.538,20.727,20.169,20.388,344167,0
2005-05-09,20.369,20.443,20.067,20.131,466508,0
2005-05-10,20.077,20.095,19.81,19.895,420257,0
2005-05-11,19.969,19.969,19.347,19.667,588048,0
2005-05-12,19.687,19.819,19.412,19.593,401386,0
2005-05-13,19.593,19.658,19.328,19.402,370055,0
2005-05-16,19.356,19.754,19.292,19.639,430562,0
2005-05-17,19.687,19.687,19.185,19.517,475500,0
2005-05-18,19.658,20.461,19.555,20.461,732931,0
2005-05-19,20.509,20.604,20.282,20.48,776760,0
2005-05-20,20.509,20.538,20.048,20.349,331793,0
2005-05-23,20.425,20.935,20.301,20.773,669190,0
2005-05-24,20.84,20.898,20.641,20.878,536764,0
2005-05-25,20.859,21.049,20.576,21.011,763879,0
2005-05-26,21.095,21.351,20.954,21.266,570503,0
2005-05-27,21.314,21.483,21.18,21.483,269957,0
2005-05-31,21.578,21.671,21.388,21.426,359693,0
2005-06-01,21.56,21.644,21.122,21.407,1247661,0
2005-06-02,21.426,21.426,21.011,21.219,565759,0
2005-06-03,21.104,21.239,20.718,20.801,585394,0
2005-06-06,20.745,20.916,20.691,20.868,542547,0
2005-06-07,20.821,21.03,20.461,20.48,778181,0
2005-06-08,20.489,20.831,20.489,20.538,389508,0
2005-06-09,20.518,20.576,19.878,20.179,1182935,0
2005-06-10,20.179,20.518,20.038,20.227,658979,0
2005-06-13,20.217,20.272,19.886,20.067,490945,0
2005-06-14,19.905,20.227,19.791,19.848,1269921,0
2005-06-15,19.839,19.878,19.412,19.555,1530132,0
2005-06-16,19.536,19.8,19.195,19.489,1415930,0
2005-06-17,19.555,19.744,19.489,19.584,1172482,0
2005-06-20,19.481,19.621,19.309,19.442,683600,0
2005-06-21,19.356,19.829,19.356,19.63,664360,0
2005-06-22,19.744,19.932,19.63,19.839,1442903,0
2005-06-23,20.471,20.701,20.131,20.557,1914322,0
2005-06-24,20.557,20.745,20.301,20.567,6238407,0
2005-06-27,20.282,20.557,20.282,20.349,731374,0
2005-06-28,20.291,20.32,19.489,19.555,1518790,0
2005-06-29,19.648,19.754,19.176,19.253,1167445,0
2005-06-30,19.299,19.536,19.185,19.233,1122342,0
2005-07-01,19.283,19.574,19.283,19.555,695485,0
2005-07-05,19.564,19.584,19.471,19.545,475341,0
2005-07-06,19.536,19.63,19.299,19.574,799300,0
2005-07-07,19.481,19.735,19.394,19.536,664402,0
2005-07-08,19.574,19.819,19.536,19.667,568215,0
2005-07-11,19.593,19.687,19.412,19.508,520630,0
2005-07-12,19.402,19.517,19.223,19.243,467539,0
2005-07-13,19.223,19.223,18.704,18.8,1644780,0
2005-07-14,18.781,18.882,18.363,18.382,1311611,0
2005-07-15,18.93,19.309,18.684,19.083,1628662,0
2005-07-18,19.093,19.093,18.781,18.864,1178287,0
2005-07-19,18.968,18.968,18.839,18.882,586202,0
2005-07-20,18.856,19.063,18.839,18.968,764327,0
2005-07-21,18.968,19.195,18.864,19.007,656731,0
2005-07-22,19.253,19.658,19.213,19.63,1234547,0
2005-07-25,19.63,19.735,19.498,19.498,830044,0
2005-07-26,19.602,19.715,19.536,19.602,642917,0
2005-07-27,19.687,19.687,19.299,19.384,688749,0
2005-07-28,19.461,19.498,19.253,19.299,628484,0
2005-07-29,19.292,19.402,19.063,19.103,663191,0
2005-08-01,19.121,19.687,19.063,19.621,666344,0
2005-08-02,19.658,19.735,19.612,19.715,438237,0
2005-08-03,19.658,19.667,19.442,19.481,265591,0
2005-08-04,19.555,19.564,19.442,19.498,444006,0
2005-08-05,19.564,19.574,19.366,19.451,446999,0
2005-08-08,19.451,19.564,19.347,19.461,268843,0
2005-08-09,19.498,19.648,19.498,19.574,352811,0
2005-08-10,19.593,20.067,19.593,19.895,818088,0
2005-08-11,19.932,20.217,19.932,20.197,678615,0
2005-08-12,20.111,20.217,19.868,20.103,459572,0
2005-08-15,20.087,20.139,19.848,20.048,470283,0
2005-08-16,19.979,20.067,19.735,19.791,608548,0
2005-08-17,19.878,19.959,19.384,19.913,538329,0
2005-08-18,19.913,19.932,19.536,19.791,409154,0
2005-08-19,19.791,19.839,19.564,19.648,554391,0
2005-08-22,19.63,19.744,19.527,19.63,412126,0
2005-08-23,19.602,20.057,19.545,19.95,485607,0
2005-08-24,19.725,19.725,19.083,19.149,1394435,0
2005-08-25,19.283,19.829,19.213,19.63,1068284,0
2005-08-26,19.63,19.969,19.461,19.886,642801,0
2005-08-29,19.782,20.028,19.667,20.028,542873,0
2005-08-30,19.999,19.999,19.299,19.432,785735,0
2005-08-31,19.375,19.63,19.093,19.273,896456,0
2005-09-01,19.283,19.283,18.212,18.27,2360067,0
2005-09-02,18.27,18.27,17.628,18.118,1373542,0
2005-09-06,18.118,18.591,18.063,18.212,1137432,0
2005-09-07,18.102,18.667,18.102,18.515,1053079,0
2005-09-08,18.478,18.544,18.222,18.326,436076,0
2005-09-09,18.326,18.363,18.137,18.183,512715,0
2005-09-12,18.127,18.439,18.082,18.392,560388,0
2005-09-13,18.3,18.872,18.212,18.667,996455,0
2005-09-14,18.667,18.864,18.469,18.601,1881715,0
2005-09-15,18.563,18.61,18.335,18.515,923812,0
2005-09-16,18.459,18.82,18.402,18.761,551210,0
2005-09-19,18.721,18.839,18.694,18.781,702243,0
2005-09-20,18.741,18.892,18.675,18.731,713482,0
2005-09-21,18.601,18.601,17.637,17.646,2623611,0
2005-09-22,17.646,17.646,16.794,17.371,2027205,0
2005-09-23,17.351,18.392,17.342,18.063,1166785,0
2005-09-26,18.174,18.704,18.003,18.164,813161,0
2005-09-27,18.127,18.309,17.854,17.957,803075,0
2005-09-28,17.957,18.013,17.155,17.371,1406269,0
2005-09-29,17.323,17.476,17.145,17.361,840069,0
2005-09-30,17.323,17.467,17.135,17.231,2700180,0
2005-10-03,17.192,17.71,17.098,17.628,2092145,0
2005-10-04,17.59,17.92,17.476,17.701,588163,0
2005-10-05,17.701,17.891,17.646,17.874,583436,0
2005-10-06,17.91,18.202,17.799,17.844,598939,0
2005-10-07,17.891,18.082,17.692,17.891,324269,0
2005-10-10,17.929,18.082,17.874,17.948,413384,0
2005-10-11,17.984,18.102,17.682,17.682,342416,0
2005-10-12,17.77,17.957,17.662,17.682,993807,0
2005-10-13,17.231,17.799,17.117,17.57,1675391,0
2005-10-14,17.173,17.448,17.02,17.165,1502521,0
2005-10-17,17.231,17.231,16.901,17.002,755838,0
2005-10-18,16.891,17.202,16.873,17.059,878739,0
2005-10-19,17.098,17.361,17.098,17.342,1497222,0
2005-10-20,17.305,17.56,17.155,17.239,544488,0
2005-10-21,17.305,17.646,17.155,17.351,631199,0
2005-10-24,17.457,17.808,17.4,17.799,648105,0
2005-10-25,17.799,18.118,17.637,17.824,662709,0
2005-10-26,17.71,17.74,17.323,17.371,666596,0
2005-10-27,17.323,17.333,17.02,17.268,1300124,0
2005-10-28,17.361,17.78,17.239,17.77,646539,0
2005-10-31,17.817,18.449,17.73,18.232,976612,0
2005-11-01,18.137,18.309,17.948,18.092,1350463,0
2005-11-02,18.013,18.212,17.901,18.118,818072,0
2005-11-03,18.118,18.892,18.053,18.781,1638575,0
2005-11-04,18.81,18.988,18.61,18.82,666370,0
2005-11-07,18.902,19.025,18.335,18.402,813509,0
2005-11-08,18.402,18.402,18.155,18.27,542329,0
2005-11-09,18.317,18.392,18.082,18.174,357045,0
2005-11-10,18.29,18.317,17.891,18.28,790292,0
2005-11-11,18.251,18.29,17.957,18.063,517099,0
2005-11-14,17.993,18.043,17.891,18.003,300451,0
2005-11-15,17.984,18.137,17.808,18.023,708434,0
2005-11-16,18.023,18.082,17.938,18.003,400513,0
2005-11-17,18.063,18.102,17.976,18.063,422781,0
2005-11-18,18.063,18.193,17.901,17.993,864877,0
2005-11-21,17.929,18.137,17.73,18.118,961625,0
2005-11-22,18.102,18.667,18.102,18.582,551373,0
2005-11-23,18.591,18.675,18.553,18.563,166258,0
2005-11-25,18.667,18.712,18.478,18.515,95529,0
2005-11-28,18.507,18.872,18.507,18.848,467293,0
2005-11-29,18.911,19.121,18.534,18.848,700129,0
2005-11-30,18.591,18.988,18.497,18.647,831604,0
2005-12-01,18.591,18.712,18.478,18.591,919924,0
2005-12-02,18.553,18.94,18.497,18.892,474597,0
2005-12-05,18.902,19.034,18.694,18.93,693744,0
2005-12-06,18.94,19.139,18.81,18.839,740541,0
2005-12-07,18.8,18.856,18.572,18.647,356975,0
2005-12-08,18.591,18.657,18.241,18.439,392362,0
2005-12-09,18.326,18.647,18.326,18.429,600231,0
2005-12-12,18.534,18.61,18.429,18.553,259938,0
2005-12-13,18.507,18.864,18.507,18.81,462960,0
2005-12-14,18.856,18.872,18.694,18.781,430480,0
2005-12-15,18.882,19.025,18.864,18.96,474569,0
2005-12-16,19.063,19.149,18.93,18.988,540638,0
2005-12-19,18.968,19.017,18.741,18.791,296458,0
2005-12-20,18.741,18.892,18.657,18.839,321724,0
2005-12-21,18.8,19.073,18.781,18.95,252851,0
2005-12-22,18.988,19.13,18.839,18.882,352509,0
2005-12-23,18.82,19.054,18.82,18.92,207145,0
2005-12-27,18.902,19.054,18.61,18.684,376117,0
2005-12-28,18.638,18.892,18.591,18.741,444989,0
2005-12-29,18.684,18.872,18.684,18.791,364227,0
2005-12-30,18.872,18.872,18.515,18.591,423135,0
2006-01-03,18.591,18.731,18.478,18.61,576726,0
2006-01-04,18.515,18.647,18.459,18.478,736456,0
2006-01-05,18.382,18.591,17.486,17.61,2066040,0
2006-01-06,17.948,17.966,17.646,17.891,938470,0
2006-01-09,17.891,17.948,17.72,17.891,461296,0
2006-01-10,17.891,17.891,17.57,17.682,708319,0
2006-01-11,17.646,17.72,17.618,17.646,476369,0
2006-01-12,17.628,17.72,17.59,17.701,449441,0
2006-01-13,17.646,17.701,17.438,17.486,534755,0
2006-01-17,17.457,17.467,17.249,17.381,776615,0
2006-01-18,17.268,17.457,17.268,17.314,701379,0
2006-01-19,17.287,17.542,17.145,17.361,744667,0
2006-01-20,17.438,17.61,17.429,17.551,689955,0
2006-01-23,17.672,17.672,17.305,17.542,478756,0
2006-01-24,17.504,17.6,17.39,17.551,379147,0
2006-01-25,17.532,18.174,17.532,18.164,866581,0
2006-01-26,18.146,18.27,17.92,17.976,378027,0
2006-01-27,17.948,18.118,17.834,18.043,375158,0
2006-01-30,17.984,18.155,17.966,18.11,352079,0
2006-01-31,18.118,18.261,17.874,18.241,692521,0
2006-02-01,18.212,18.771,18.212,18.638,1053891,0
2006-02-02,18.638,18.761,18.459,18.61,545015,0
2006-02-03,18.582,18.684,18.382,18.684,328917,0
2006-02-06,18.61,18.839,18.459,18.81,358841,0
2006-02-07,18.856,18.856,18.563,18.619,396730,0
2006-02-08,18.591,19.063,18.544,18.864,611929,0
2006-02-09,18.902,19.273,18.872,19.168,519946,0
2006-02-10,19.195,19.442,18.911,19.442,882227,0
2006-02-13,19.384,19.545,19.121,19.442,478232,0
2006-02-14,20.179,20.471,19.839,20.246,1253965,0
2006-02-15,20.139,20.773,20.095,20.538,881815,0
2006-02-16,20.499,20.594,20.139,20.434,463370,0
2006-02-17,20.349,20.434,20.103,20.246,717588,0
2006-02-21,20.159,20.291,19.782,19.999,611412,0
2006-02-22,19.969,20.254,19.969,20.188,311158,0
2006-02-23,20.159,20.188,19.878,19.95,385238,0
2006-02-24,19.989,19.989,19.639,19.782,442243,0
2006-02-27,19.782,20.048,19.782,19.878,452693,0
2006-02-28,19.878,19.913,19.658,19.913,1180143,0
2006-03-01,19.868,20.087,19.744,20.048,334204,0
2006-03-02,19.932,20.067,19.687,19.858,335076,0
2006-03-03,19.848,19.999,19.677,19.773,186876,0
2006-03-06,19.648,19.868,19.498,19.829,662434,0
2006-03-07,19.764,19.969,19.658,19.754,264814,0
2006-03-08,19.773,19.819,19.584,19.764,309696,0
2006-03-09,19.791,19.969,19.667,19.858,476297,0
2006-03-10,19.932,20.067,19.829,19.923,306495,0
2006-03-13,19.913,20.263,19.895,20.009,328354,0
2006-03-14,19.895,20.009,19.819,20.009,287991,0
2006-03-15,20.018,20.188,19.886,20.121,364839,0
2006-03-16,20.018,20.727,20.009,20.471,547467,0
2006-03-17,20.388,20.898,20.33,20.898,613725,0
2006-03-20,20.878,21.229,20.85,21.122,686579,0
2006-03-21,21.483,22.051,20.981,21.398,1477597,0
2006-03-22,21.503,21.784,21.398,21.776,908385,0
2006-03-23,21.842,22.278,21.434,22.213,850870,0
2006-03-24,22.051,22.06,21.323,21.578,812560,0
2006-03-27,21.426,21.954,21.407,21.909,460459,0
2006-03-28,21.861,21.954,21.644,21.7,365739,0
2006-03-29,21.671,21.9,21.644,21.9,317919,0
2006-03-30,21.842,22.221,21.842,22.143,575380,0
2006-03-31,22.143,22.352,22.086,22.134,505945,0
2006-04-03,22.143,22.213,21.881,22.124,486670,0
2006-04-04,22.086,22.086,21.833,22.013,616688,0
2006-04-05,21.983,22.115,21.69,21.767,388563,0
2006-04-06,21.784,21.814,21.653,21.814,365771,0
2006-04-07,22.143,22.342,21.814,21.823,791283,0
2006-04-10,21.974,22.033,21.493,21.52,478848,0
2006-04-11,21.52,21.833,21.52,21.804,464196,0
2006-04-12,21.861,21.9,21.663,21.784,293381,0
2006-04-13,21.861,22.041,21.767,22.013,264168,0
2006-04-17,21.964,22.013,21.634,21.69,314919,0
2006-04-18,21.653,21.653,21.161,21.314,823053,0
2006-04-19,21.257,21.653,21.209,21.569,410313,0
2006-04-20,21.578,21.7,21.444,21.671,239431,0
2006-04-21,21.671,21.728,21.219,21.239,675083,0
2006-04-24,21.18,21.407,21.068,21.199,419950,0
2006-04-25,21.18,21.368,21.03,21.341,442764,0
2006-04-26,21.417,21.426,20.991,21.049,563145,0
2006-04-27,21.001,21.239,20.811,21.19,489454,0
2006-04-28,21.142,21.473,21.02,21.368,422631,0
2006-05-01,21.71,21.823,21.03,21.219,451623,0
2006-05-02,21.285,21.314,20.548,20.586,571241,0
2006-05-03,19.858,20.471,19.848,20.369,787532,0
2006-05-04,20.434,20.718,20.339,20.528,620052,0
2006-05-05,20.691,20.691,20.159,20.471,660858,0
2006-05-08,20.406,20.878,20.406,20.701,395565,0
2006-05-09,20.792,20.792,20.576,20.651,264495,0
2006-05-10,20.718,20.868,20.604,20.691,404453,0
2006-05-11,20.567,20.661,20.077,20.188,333935,0
2006-05-12,20.095,20.139,19.886,20.038,225578,0
2006-05-15,19.969,20.509,19.848,20.471,701768,0
2006-05-16,20.509,20.567,20.291,20.509,335506,0
2006-05-17,20.452,20.567,20.246,20.48,439895,0
2006-05-18,20.576,20.745,20.48,20.641,349193,0
2006-05-19,20.671,20.764,20.567,20.567,522605,0
2006-05-22,20.499,20.604,20.282,20.398,568276,0
2006-05-23,20.378,20.691,20.188,20.207,383349,0
2006-05-24,20.236,20.236,19.687,20.169,555643,0
2006-05-25,20.254,20.398,20.111,20.207,306363,0
2006-05-26,20.339,20.528,20.179,20.471,332356,0
2006-05-30,20.416,20.416,19.858,20.179,459161,0
2006-05-31,20.139,20.651,20.139,20.641,627981,0
2006-06-01,20.567,21.239,20.452,21.18,823523,0
2006-06-02,21.142,21.276,20.868,21.001,535611,0
2006-06-05,20.831,21.104,20.681,20.898,631586,0
2006-06-06,20.888,21.011,20.727,21.011,834414,0
2006-06-07,21.03,21.229,20.954,21.03,908564,0
2006-06-08,21.001,21.068,20.528,20.908,826638,0
2006-06-09,20.811,21.266,20.736,20.878,537491,0
2006-06-12,20.935,20.945,20.197,20.197,510531,0
2006-06-13,20.159,20.388,19.858,19.895,1024544,0
2006-06-14,19.858,19.989,19.829,19.829,414489,0
2006-06-15,19.8,20.282,19.8,20.121,582812,0
2006-06-16,20.159,20.282,19.923,20.009,409714,0
2006-06-19,19.95,20.31,19.848,20.067,622861,0
2006-06-20,20.121,20.567,19.959,20.291,663685,0
2006-06-21,20.087,20.291,19.111,20.077,1966611,0
2006-06-22,20.121,20.489,20.095,20.301,953700,0
2006-06-23,20.359,20.594,20.067,20.452,659598,0
2006-06-26,20.398,20.782,20.188,20.339,937542,0
2006-06-27,20.398,20.528,20.159,20.227,561471,0
2006-06-28,20.179,20.301,19.735,19.913,519637,0
2006-06-29,19.979,20.425,19.848,20.398,453148,0
2006-06-30,20.369,20.701,19.648,19.648,7405663,0
2006-07-03,19.639,20.179,19.639,20.095,534354,0
2006-07-05,19.895,20.057,19.63,19.8,777517,0
2006-07-06,19.754,19.8,19.176,19.697,1164399,0
2006-07-07,19.621,19.791,19.223,19.318,618724,0
2006-07-10,19.292,19.639,19.121,19.243,560389,0
2006-07-11,19.139,19.292,18.524,19.083,994337,0
2006-07-12,19.017,19.176,18.392,18.459,616977,0
2006-07-13,18.42,18.42,18.033,18.11,853681,0
2006-07-14,18.127,18.402,17.58,18.063,952601,0
2006-07-17,18.063,18.372,17.938,18.155,547473,0
2006-07-18,18.241,18.469,17.874,18.251,712253,0
2006-07-19,18.11,18.839,18.11,18.647,607802,0
2006-07-20,18.712,18.902,17.844,18.033,1183471,0
2006-07-21,17.948,18.344,17.58,18.202,817896,0
2006-07-24,18.261,18.902,18.241,18.839,988797,0
2006-07-25,18.882,19.337,18.81,19.223,746546,0
2006-07-26,19.073,19.073,18.439,18.629,684025,0
2006-07-27,18.771,18.94,18.023,18.241,527441,0
2006-07-28,18.28,18.469,18.073,18.429,423429,0
2006-07-31,18.488,18.667,18.193,18.601,394779,0
2006-08-01,18.601,18.601,18.073,18.137,302012,0
2006-08-02,18.155,18.657,18.118,18.534,453453,0
2006-08-03,18.317,18.911,18.251,18.761,431734,0
2006-08-04,18.93,19.366,18.647,18.911,448374,0
2006-08-07,18.771,18.781,18.478,18.712,311277,0
2006-08-08,18.781,18.94,18.412,18.478,397593,0
2006-08-09,18.647,18.94,18.043,18.092,722950,0
2006-08-10,18.023,18.882,17.938,18.781,552661,0
2006-08-11,18.712,18.81,18.478,18.647,273003,0
2006-08-14,20.567,21.417,20.339,20.48,2218394,0
2006-08-15,20.671,20.754,20.179,20.594,1114768,0
2006-08-16,20.691,20.754,20.291,20.71,788558,0
2006-08-17,20.621,20.736,20.359,20.631,552375,0
2006-08-18,20.567,20.71,20.131,20.631,726129,0
2006-08-21,20.461,20.604,20.301,20.425,555555,0
2006-08-22,20.425,20.576,20.272,20.443,274182,0
2006-08-23,20.416,20.651,20.188,20.369,469715,0
2006-08-24,20.359,20.489,20.31,20.416,481990,0
2006-08-25,20.32,20.557,20.254,20.349,287663,0
2006-08-28,20.406,20.745,20.272,20.461,357433,0
2006-08-29,20.489,20.811,20.452,20.773,765438,0
2006-08-30,20.754,20.973,20.681,20.782,375092,0
2006-08-31,20.85,20.898,20.661,20.727,602322,0
2006-09-01,20.754,20.811,20.586,20.736,311488,0
2006-09-05,20.691,20.916,20.604,20.782,349741,0
2006-09-06,20.604,20.792,20.518,20.567,583615,0
2006-09-07,20.461,20.681,20.398,20.434,690120,0
2006-09-08,20.416,20.604,20.369,20.604,567791,0
2006-09-11,20.548,20.701,20.48,20.604,1057907,0
2006-09-12,20.557,20.736,20.528,20.641,1405553,0
2006-09-13,20.71,21.18,20.548,21.104,1063720,0
2006-09-14,20.935,21.161,20.641,20.773,897150,0
2006-09-15,21.02,21.257,20.792,20.954,982458,0
2006-09-18,20.963,21.059,20.764,20.898,1108663,0
2006-09-19,20.888,21.03,20.604,20.981,688035,0
2006-09-20,21.03,21.219,20.868,21.078,510602,0
2006-09-21,21.17,21.17,20.631,20.792,445474,0
2006-09-22,20.691,20.801,20.614,20.754,794102,0
2006-09-25,21.078,21.615,21.078,21.426,1114987,0
2006-09-26,21.503,21.54,21.331,21.417,573730,0
2006-09-27,21.398,21.483,21.314,21.358,1045563,0
2006-09-28,21.398,21.434,21.257,21.417,863775,0
2006-09-29,21.417,21.483,21.341,21.368,1051488,0
2006-10-02,21.247,21.588,21.001,21.407,736947,0
2006-10-03,21.417,21.55,21.407,21.444,984266,0
2006-10-04,21.398,21.598,21.398,21.493,817465,0
2006-10-05,21.454,21.569,21.454,21.503,1007702,0
2006-10-06,21.473,21.644,21.444,21.464,760713,0
2006-10-09,21.483,21.52,21.04,21.068,1567075,0
2006-10-10,21.18,21.305,21.095,21.122,628062,0
2006-10-11,21.104,21.104,20.821,20.991,524246,0
2006-10-12,21.04,21.53,20.963,21.257,759828,0
2006-10-13,21.804,22.808,21.681,22.486,3130113,0
2006-10-16,22.769,22.901,22.323,22.703,1010242,0
2006-10-17,22.305,22.305,21.132,21.464,2469879,0
2006-10-18,21.55,21.738,21.122,21.239,1166363,0
2006-10-19,21.266,21.464,21.03,21.266,686078,0
2006-10-20,21.331,21.351,21.086,21.229,623118,0
2006-10-23,21.18,21.454,21.03,21.368,655003,0
2006-10-24,21.257,21.569,21.199,21.305,953242,0
2006-10-25,21.257,21.454,21.142,21.407,745937,0
2006-10-26,21.454,21.767,21.132,21.767,918360,0
2006-10-27,21.767,21.842,21.368,21.407,659669,0
2006-10-30,21.358,21.852,21.266,21.852,698375,0
2006-10-31,21.814,21.928,21.503,21.503,1609202,0
2006-11-01,21.53,21.681,21.285,21.295,725372,0
2006-11-02,21.199,21.493,21.03,21.247,456381,0
2006-11-03,21.323,21.331,20.898,20.981,533322,0
2006-11-06,21.104,21.588,21.059,21.426,532174,0
2006-11-07,21.426,21.728,21.323,21.473,309395,0
2006-11-08,21.331,21.747,21.095,21.644,386461,0
2006-11-09,21.663,21.738,21.473,21.493,539884,0
2006-11-10,21.444,21.9,21.426,21.9,435393,0
2006-11-13,21.881,22.115,21.757,22.003,438925,0
2006-11-14,22.003,22.342,21.784,22.278,432283,0
2006-11-15,22.24,22.654,22.231,22.476,483557,0
2006-11-16,22.606,22.759,22.476,22.674,352785,0
2006-11-17,22.674,22.674,22.332,22.38,456825,0
2006-11-20,22.332,22.693,22.296,22.615,364108,0
2006-11-21,22.561,22.749,22.427,22.552,369453,0
2006-11-22,22.674,22.844,22.362,22.486,259799,0
2006-11-24,22.313,22.506,22.115,22.362,111058,0
2006-11-27,22.203,22.296,21.653,21.757,545628,0
2006-11-28,21.644,21.9,21.53,21.738,622949,0
2006-11-29,21.757,22.124,21.7,22.06,375507,0
2006-11-30,22.086,22.362,21.974,22.183,505985,0
2006-12-01,21.964,22.437,21.728,21.946,962102,0
2006-12-04,21.964,22.486,21.9,22.249,543817,0
2006-12-05,22.437,22.467,22.143,22.313,574534,0
2006-12-06,22.305,22.305,22.033,22.163,402595,0
2006-12-07,22.134,22.296,21.937,22.06,284866,0
2006-12-08,22.003,22.183,21.794,22.068,450176,0
2006-12-11,22.143,22.213,21.918,22.051,378024,0
2006-12-12,21.993,22.051,21.784,21.928,406322,0
2006-12-13,22.023,22.268,21.954,22.06,366986,0
2006-12-14,22.183,22.569,22.183,22.467,556038,0
2006-12-15,22.506,22.644,22.372,22.389,943792,0
2006-12-18,22.397,22.684,22.389,22.506,689656,0
2006-12-19,22.397,22.73,22.397,22.615,473717,0
2006-12-20,22.561,22.72,22.561,22.654,246199,0
2006-12-21,22.588,22.693,22.437,22.515,305949,0
2006-12-22,22.615,22.615,22.352,22.506,257771,0
2006-12-26,22.417,22.703,22.417,22.654,221219,0
2006-12-27,22.769,23.391,22.703,23.015,360509,0
2006-12-28,22.977,23.299,22.862,23.005,211138,0
2006-12-29,23.025,23.232,22.578,22.635,401975,0
2007-01-03,22.72,23.108,22.183,22.561,1488829,0
2007-01-04,21.891,21.891,20.604,21.358,2299176,0
2007-01-05,21.209,21.257,20.945,21.068,1427653,0
2007-01-08,21.095,21.368,20.727,21.239,898894,0
2007-01-09,21.199,21.53,21.199,21.503,712241,0
2007-01-10,21.323,21.378,21.011,21.229,1129941,0
2007-01-11,21.266,21.624,21.239,21.52,1708415,0
2007-01-12,21.426,21.578,21.266,21.56,485209,0
2007-01-16,21.417,21.56,21.219,21.314,758781,0
2007-01-17,21.229,21.314,21.112,21.18,665118,0
2007-01-18,21.132,21.18,20.954,21.095,749069,0
2007-01-19,21.104,21.257,20.945,21.152,643868,0
2007-01-22,21.112,21.209,20.954,21.068,746872,0
2007-01-23,20.991,21.56,20.981,21.358,1043533,0
2007-01-24,21.426,21.56,21.314,21.493,456263,0
2007-01-25,21.454,21.493,20.85,20.991,601293,0
2007-01-26,20.981,21.086,20.661,20.764,529252,0
2007-01-29,20.71,21.095,20.641,20.736,661547,0
2007-01-30,20.754,20.85,20.614,20.691,555542,0
2007-01-31,20.727,21.078,20.604,20.991,665404,0
2007-02-01,21.095,21.323,21.02,21.285,896398,0
2007-02-02,21.266,21.483,21.18,21.398,547241,0
2007-02-05,21.341,21.368,21.001,21.095,1002849,0
2007-02-06,21.049,21.199,20.831,21.112,1015988,0
2007-02-07,21.132,21.219,20.991,21.19,1039409,0
2007-02-08,21.18,21.209,21.001,21.161,547469,0
2007-02-09,21.112,21.209,20.701,20.868,419633,0
2007-02-12,20.916,20.916,20.48,20.718,507876,0
2007-02-13,20.745,21.122,20.736,20.963,632613,0
2007-02-14,20.981,21.17,20.916,20.981,320107,0
2007-02-15,20.945,21.068,20.782,21.011,331856,0
2007-02-16,21.011,21.011,20.718,20.916,383400,0
2007-02-20,20.859,21.161,20.71,21.03,571780,0
2007-02-21,20.981,21.18,20.831,21.086,627611,0
2007-02-22,21.086,21.104,20.792,21.049,419290,0
2007-02-23,20.991,21.095,20.792,21.04,377462,0
2007-02-26,21.104,21.112,20.981,21.068,451185,0
2007-02-27,20.727,20.945,20.217,20.32,1109289,0
2007-02-28,20.425,20.557,20.077,20.48,1034383,0
2007-03-01,20.131,20.701,20.018,20.359,852990,0
2007-03-02,20.188,20.349,20.095,20.103,605023,0
2007-03-05,20.067,20.369,19.868,19.868,585393,0
2007-03-06,20.159,20.236,19.848,20.111,600516,0
2007-03-07,20.057,20.169,19.905,19.932,535467,0
2007-03-08,20.131,20.188,19.886,20.009,664112,0
2007-03-09,20.188,20.188,19.868,20.009,618471,0
2007-03-12,20.067,20.246,19.932,20.103,669808,0
2007-03-13,19.999,19.999,19.621,19.735,1273309,0
2007-03-14,19.63,20.028,19.555,19.707,1127366,0
2007-03-15,19.715,19.895,19.667,19.707,1505657,0
2007-03-16,19.667,19.735,19.451,19.471,1213417,0
2007-03-19,19.555,19.773,19.471,19.621,1049840,0
2007-03-20,19.584,19.735,19.584,19.725,1104444,0
2007-03-21,19.819,20.018,19.489,20.018,1080591,0
2007-03-22,20.077,20.077,19.81,19.979,628559,0
2007-03-23,19.895,20.067,19.848,20.048,359703,0
2007-03-26,20.028,20.087,19.81,19.858,828443,0
2007-03-27,20.773,20.773,20.32,20.406,884509,0
2007-03-28,20.236,20.452,19.999,20.301,1294803,0
2007-03-29,20.538,20.614,20.149,20.339,1015101,0
2007-03-30,20.764,21.276,20.661,21.059,1077437,0
2007-04-02,21.132,21.199,20.831,20.898,584021,0
2007-04-03,20.945,21.266,20.935,21.229,553968,0
2007-04-04,21.473,21.738,21.314,21.53,975178,0
2007-04-05,21.483,21.493,21.266,21.305,393050,0
2007-04-09,21.285,21.454,21.19,21.276,402233,0
2007-04-10,21.239,21.493,21.18,21.434,585015,0
2007-04-11,21.483,21.483,21.03,21.078,849105,0
2007-04-12,21.02,21.112,20.736,21.068,766351,0
2007-04-13,21.078,21.247,20.888,21.247,1200946,0
2007-04-16,21.257,21.71,21.247,21.681,1153933,0
2007-04-17,21.681,21.823,21.51,21.794,847104,0
2007-04-18,21.784,22.003,21.653,21.871,915678,0
2007-04-19,21.747,21.833,21.493,21.653,808253,0
2007-04-20,21.871,21.871,21.7,21.738,635235,0
2007-04-23,21.653,21.776,21.56,21.588,636995,0
2007-04-24,21.671,21.776,21.407,21.71,896914,0
2007-04-25,21.728,21.918,21.624,21.7,519064,0
2007-04-26,21.823,21.918,21.663,21.833,420326,0
2007-04-27,21.7,21.794,21.407,21.426,715020,0
2007-04-30,21.454,21.53,21.199,21.209,671502,0
2007-05-01,21.152,21.464,21.132,21.398,687570,0
2007-05-02,21.434,22.033,21.407,21.891,823678,0
2007-05-03,21.842,21.9,21.54,21.634,409742,0
2007-05-04,21.71,21.776,21.52,21.776,488015,0
2007-05-07,21.719,22.013,21.719,21.776,353033,0
2007-05-08,22.313,22.711,21.993,22.615,1366937,0
2007-05-09,22.561,22.799,22.417,22.635,827133,0
2007-05-10,22.496,22.552,22.259,22.437,852294,0
2007-05-11,22.342,22.826,22.193,22.437,727020,0
2007-05-14,22.447,22.597,22.193,22.542,980317,0
2007-05-15,22.552,22.881,22.332,22.535,1000032,0
2007-05-16,22.542,22.881,22.397,22.871,892683,0
2007-05-17,22.759,22.911,22.24,22.296,1002730,0
2007-05-18,22.342,22.486,22.173,22.467,561496,0
2007-05-21,22.457,22.535,22.296,22.486,530454,0
2007-05-22,22.496,22.588,22.323,22.476,1065049,0
2007-05-23,22.506,22.73,22.323,22.407,594799,0
2007-05-24,22.496,23.015,22.437,22.74,1017814,0
2007-05-25,22.927,23.713,22.927,23.6,1553857,0
2007-05-29,23.535,23.571,22.881,23.126,1017807,0
2007-05-30,22.957,23.025,22.693,22.967,867411,0
2007-05-31,22.996,23.271,22.919,23.043,746314,0
2007-06-01,23.146,23.361,22.947,23.062,1255518,0
2007-06-04,22.967,23.507,22.947,23.391,1088068,0
2007-06-05,23.391,23.391,23.025,23.28,596874,0
2007-06-06,23.117,23.117,22.664,22.817,802248,0
2007-06-07,22.799,22.799,22.296,22.332,883924,0
2007-06-08,22.372,22.808,22.268,22.759,705091,0
2007-06-11,22.74,22.911,22.496,22.881,533930,0
2007-06-12,22.769,22.996,22.569,22.72,750537,0
2007-06-13,22.817,23.034,22.693,23.005,896644,0
2007-06-14,22.967,23.242,22.871,23.213,745597,0
2007-06-15,23.478,23.61,22.901,22.977,1378876,0
2007-06-18,23.099,23.155,22.817,22.967,593164,0
2007-06-19,22.817,22.881,22.362,22.615,944632,0
2007-06-20,22.693,22.749,22.278,22.525,1284204,0
2007-06-21,21.634,21.728,20.349,20.528,4633226,0
2007-06-22,20.509,21.059,20.254,20.301,2511126,0
2007-06-25,20.246,20.452,19.764,20.254,1796511,0
2007-06-26,20.339,20.973,20.31,20.754,2450632,0
2007-06-27,20.557,20.925,20.48,20.764,1587536,0
2007-06-28,20.736,21.001,20.736,20.84,945044,0
2007-06-29,20.963,21.257,20.85,20.908,1415707,0
2007-07-02,20.963,21.059,20.736,20.792,1163994,0
2007-07-03,20.831,20.973,20.801,20.925,472412,0
2007-07-05,20.868,21.112,20.84,20.954,990657,0
2007-07-06,20.916,21.132,20.821,21.059,650035,0
2007-07-09,21.059,21.059,20.691,20.878,1037339,0
2007-07-10,20.782,20.925,20.604,20.661,792493,0
2007-07-11,20.661,20.85,20.509,20.651,566820,0
2007-07-12,20.745,20.963,20.651,20.888,686833,0
2007-07-13,21.02,21.257,20.85,21.132,469447,0
2007-07-16,21.068,21.341,21.068,21.199,848027,0
2007-07-17,21.132,21.358,21.122,21.229,725287,0
2007-07-18,21.095,21.132,20.821,21.059,782201,0
2007-07-19,21.078,21.219,20.878,20.973,375859,0
2007-07-20,20.925,21.17,20.548,20.691,691572,0
2007-07-23,20.691,20.954,20.509,20.548,759341,0
2007-07-24,20.388,20.489,20.169,20.197,972943,0
2007-07-25,20.263,20.339,19.895,20.057,1610949,0
2007-07-26,19.848,19.895,19.337,19.489,1265025,0
2007-07-27,19.384,19.602,19.13,19.176,779776,0
2007-07-30,19.103,19.687,18.92,19.658,1076256,0
2007-07-31,19.697,19.913,19.508,19.527,978065,0
2007-08-01,19.508,19.848,19.149,19.481,1202790,0
2007-08-02,19.517,20.067,19.489,19.979,748524,0
2007-08-03,20.048,20.48,19.584,19.639,1284201,0
2007-08-06,19.63,20.388,19.185,20.32,1102130,0
2007-08-07,20.159,21.209,20.057,21.142,1152330,0
2007-08-08,21.305,22.73,21.305,21.804,2013555,0
2007-08-09,21.398,22.515,21.358,21.767,2023546,0
2007-08-10,21.331,21.738,21.122,21.18,1869904,0
2007-08-13,21.398,21.776,20.499,20.604,900589,0
2007-08-14,20.604,20.792,20.32,20.614,805776,0
2007-08-15,20.538,21.086,20.518,20.567,634763,0
2007-08-16,20.557,21.378,20.31,21.276,1178944,0
2007-08-17,21.954,22.417,20.991,21.757,1369704,0
2007-08-20,21.794,22.041,21.305,21.417,746816,0
2007-08-21,21.314,21.503,21.161,21.257,459821,0
2007-08-22,21.17,21.738,21.17,21.434,688187,0
2007-08-23,21.503,21.503,21.219,21.295,453823,0
2007-08-24,21.266,21.454,21.104,21.314,415522,0
2007-08-27,21.19,21.314,20.878,21.19,577217,0
2007-08-28,21.011,21.257,20.821,20.908,752516,0
2007-08-29,20.434,20.701,20.121,20.406,1401602,0
2007-08-30,20.179,20.416,19.95,19.999,1273706,0
2007-08-31,20.291,20.764,20.067,20.621,692586,0
2007-09-04,20.586,20.831,20.518,20.701,413919,0
2007-09-05,20.509,21.104,20.388,20.963,771859,0
2007-09-06,20.963,21.358,20.821,21.247,593043,0
2007-09-07,20.935,21.285,20.736,21.199,925103,0
2007-09-10,21.285,21.426,20.898,21.03,544078,0
2007-09-11,21.095,21.368,21.068,21.358,602535,0
2007-09-12,21.323,21.503,21.086,21.305,421207,0
2007-09-13,21.378,21.588,21.142,21.398,295118,0
2007-09-14,21.219,21.784,21.086,21.747,351638,0
2007-09-17,21.747,21.747,21.483,21.569,437414,0
2007-09-18,21.598,22.74,21.503,22.74,652737,0
2007-09-19,22.615,23.316,22.597,22.911,767913,0
2007-09-20,22.901,23.117,22.332,22.569,396454,0
2007-09-21,22.749,23.062,22.72,22.852,679606,0
2007-09-24,22.826,22.957,22.437,22.486,339212,0
2007-09-25,22.296,22.569,22.086,22.115,453587,0
2007-09-26,22.268,22.73,22.003,22.654,362636,0
2007-09-27,22.779,22.779,22.352,22.467,373220,0
2007-09-28,22.496,22.525,22.003,22.115,375029,0
2007-10-01,22.106,22.654,22.096,22.427,546485,0
2007-10-02,22.515,22.881,22.372,22.808,543964,0
2007-10-03,22.674,23.034,22.606,22.852,370886,0
2007-10-04,22.911,23.081,22.684,22.72,430367,0
2007-10-05,22.919,23.271,22.789,23.136,339333,0
2007-10-08,22.996,23.381,22.957,23.334,372269,0
2007-10-09,23.354,23.44,23.108,23.401,357107,0
2007-10-10,23.401,23.516,23.223,23.401,322968,0
2007-10-11,23.507,23.507,22.606,22.711,768621,0
2007-10-12,22.703,23.45,22.703,23.43,738969,0
2007-10-15,23.334,23.704,23.126,23.203,1185402,0
2007-10-16,23.371,24.753,22.711,24.244,2255817,0
2007-10-17,24.345,24.432,23.544,23.647,1349505,0
2007-10-18,23.628,23.722,23.213,23.45,1101858,0
2007-10-19,23.43,23.684,23.223,23.242,695457,0
2007-10-22,23.117,23.732,22.73,23.637,764767,0
2007-10-23,23.817,23.903,23.28,23.837,559168,0
2007-10-24,23.637,23.676,23.136,23.498,687788,0
2007-10-25,23.544,23.647,23.242,23.628,954779,0
2007-10-26,23.676,23.722,23.381,23.713,750730,0
2007-10-29,23.694,23.722,23.081,23.242,736606,0
2007-10-30,23.117,23.213,22.799,23.081,760449,0
2007-10-31,23.126,23.458,22.996,23.42,453566,0
2007-11-01,23.155,23.184,22.143,22.259,848078,0
2007-11-02,22.496,22.496,21.881,22.342,700797,0
2007-11-05,22.023,22.305,21.671,22.183,656413,0
2007-11-06,22.183,22.389,21.861,22.352,618163,0
2007-11-07,22.096,22.525,22.096,22.173,639201,0
2007-11-08,22.372,22.457,21.598,22.305,793467,0
2007-11-09,22.051,22.467,21.814,22.143,687732,0
2007-11-12,22.163,22.927,22.096,22.313,706868,0
2007-11-13,22.476,23.099,22.427,22.977,404644,0
2007-11-14,23.081,23.271,22.496,22.606,490088,0
2007-11-15,22.467,22.759,22.203,22.506,647801,0
2007-11-16,22.552,22.779,22.003,22.684,596331,0
2007-11-19,22.389,22.417,21.814,22.163,638781,0
2007-11-20,22.134,22.515,21.9,22.278,581307,0
2007-11-21,22.193,22.467,21.794,22.013,422873,0
2007-11-23,22.134,22.476,22.003,22.313,150087,0
2007-11-26,22.278,22.278,21.738,21.852,581197,0
2007-11-27,21.871,22.24,21.719,21.974,494052,0
2007-11-28,22.221,22.852,21.964,22.74,554602,0
2007-11-29,22.644,22.919,22.288,22.844,403526,0
2007-11-30,22.919,23.316,22.871,23.062,1186686,0
2007-12-03,23.043,23.299,22.496,22.506,467213,0
2007-12-04,22.313,22.703,22.003,22.606,358235,0
2007-12-05,22.305,22.305,21.388,21.417,1061966,0
2007-12-06,21.331,22.525,21.266,22.407,648792,0
2007-12-07,22.496,22.515,21.937,22.106,488649,0
2007-12-10,22.153,22.323,22.041,22.173,325449,0
2007-12-11,22.323,22.779,22.003,22.183,728272,0
2007-12-12,22.759,22.919,22.249,22.578,496539,0
2007-12-13,22.38,22.457,21.747,22.115,674224,0
2007-12-14,21.871,21.993,21.266,21.358,543019,0
2007-12-17,21.219,21.407,20.908,21.02,529550,0
2007-12-18,21.239,21.69,20.991,21.624,505599,0
2007-12-19,21.624,21.624,20.859,21.19,598393,0
2007-12-20,21.266,21.358,20.701,21.104,657471,0
2007-12-21,21.407,21.7,21.049,21.56,1183409,0
2007-12-24,21.634,21.928,21.407,21.7,154792,0
2007-12-26,21.598,21.928,21.314,21.51,495917,0
2007-12-27,21.52,21.569,20.973,20.973,450529,0
2007-12-28,21.257,21.398,21.001,21.132,591836,0
2007-12-31,20.991,21.161,20.701,20.701,480372,0
2008-01-02,20.691,20.745,19.905,20.416,1016786,0
2008-01-03,20.339,20.339,18.81,18.882,1672323,0
2008-01-04,19.959,20.48,18.61,19.536,4575981,0
2008-01-07,19.848,20.888,19.754,20.594,1678122,0
2008-01-08,20.718,20.718,19.667,19.677,1400786,0
2008-01-09,19.764,20.471,19.754,20.452,1590121,0
2008-01-10,20.33,21.142,20.087,21.02,1736628,0
2008-01-11,20.935,20.945,19.839,19.923,1545772,0
2008-01-14,20.067,20.207,19.471,19.517,1363204,0
2008-01-15,19.375,19.451,18.721,18.751,1549557,0
2008-01-16,18.741,18.998,18.363,18.392,2093750,0
2008-01-17,18.572,18.829,18.082,18.155,1315355,0
2008-01-18,18.146,18.544,17.957,18.102,1155798,0
2008-01-22,17.646,19.007,17.513,18.81,1270264,0
2008-01-23,18.619,20.736,18.534,19.848,2518632,0
2008-01-24,19.923,20.661,19.886,20.586,1753979,0
2008-01-25,20.954,21.142,19.782,20.067,1714693,0
2008-01-28,19.658,20.217,18.712,20.159,2259607,0
2008-01-29,20.84,21.266,20.489,20.868,1608436,0
2008-01-30,20.71,21.04,20.339,20.425,758770,0
2008-01-31,20.197,21.407,20.087,20.963,1646374,0
2008-02-01,21.001,21.454,20.888,21.285,896040,0
2008-02-04,21.209,21.266,20.641,20.84,882432,0
2008-02-05,20.443,21.078,20.217,20.217,650151,0
2008-02-06,20.406,20.792,20.087,20.388,970090,0
2008-02-07,20.31,20.908,20.111,20.301,930982,0
2008-02-08,20.217,20.557,19.905,20.087,608444,0
2008-02-11,20.057,20.291,19.848,20.103,857543,0
2008-02-12,19.999,20.434,19.819,20.048,761367,0
2008-02-13,20.246,20.701,20.077,20.604,446436,0
2008-02-14,20.661,20.661,19.913,20.077,526158,0
2008-02-15,19.905,19.959,19.574,19.878,898723,0
2008-02-19,20.131,20.217,19.754,19.81,478077,0
2008-02-20,19.667,20.369,19.574,20.301,760284,0
2008-02-21,20.406,20.48,19.989,20.416,916289,0
2008-02-22,20.406,20.538,19.667,20.038,704770,0
2008-02-25,20.077,20.594,19.648,20.499,551320,0
2008-02-26,20.32,21.305,20.272,21.02,843169,0
2008-02-27,21.001,21.483,20.831,20.954,700691,0
2008-02-28,20.868,21.247,20.443,20.916,841165,0
2008-02-29,20.621,20.736,20.095,20.159,1217125,0
2008-03-03,20.169,20.197,19.545,19.858,948517,0
2008-03-04,19.667,20.057,19.536,19.905,722932,0
2008-03-05,20.038,20.291,19.735,20.009,667617,0
2008-03-06,19.913,20.139,19.337,19.384,495810,0
2008-03-07,19.168,19.394,18.839,18.998,1199852,0
2008-03-10,19.103,19.213,18.572,18.667,712741,0
2008-03-11,19.093,19.422,18.601,19.384,1023117,0
2008-03-12,19.432,19.782,19.13,19.233,746584,0
2008-03-13,18.978,19.707,18.619,19.677,1197897,0
2008-03-14,19.773,19.8,18.848,19.13,1251205,0
2008-03-17,18.81,19.422,18.507,19.103,678004,0
2008-03-18,19.536,20.028,19.384,19.878,871110,0
2008-03-19,20.038,20.661,19.658,19.923,1310973,0
2008-03-20,20.131,21.04,19.773,20.792,2311756,0
2008-03-24,21.161,22.051,21.095,22.013,1268375,0
2008-03-25,21.473,21.681,20.85,21.323,1633771,0
2008-03-26,21.122,21.434,21.04,21.398,1054576,0
2008-03-27,21.331,21.606,21.122,21.142,878873,0
2008-03-28,21.152,21.266,20.461,20.528,777431,0
2008-03-31,20.594,21.03,20.434,20.831,634687,0
2008-04-01,20.916,22.003,20.821,22.003,1108542,0
2008-04-02,21.954,22.003,21.606,21.747,1112452,0
2008-04-03,21.52,21.909,21.493,21.719,829360,0
2008-04-04,21.7,21.738,21.285,21.493,440602,0
2008-04-07,21.69,21.728,20.84,21.068,1143419,0
2008-04-08,20.859,21.104,20.641,20.85,657483,0
2008-04-09,20.727,20.935,20.169,20.452,769726,0
2008-04-10,20.489,21.03,20.349,20.661,627546,0
2008-04-11,20.406,20.661,20.149,20.227,657892,0
2008-04-14,20.139,20.254,19.725,19.941,1393013,0
2008-04-15,20.111,20.425,19.764,20.33,882449,0
2008-04-16,20.576,20.888,20.272,20.718,880658,0
2008-04-17,20.604,20.691,20.32,20.586,824345,0
2008-04-18,20.898,21.122,20.773,21.001,443907,0
2008-04-21,20.792,21.285,20.614,21.17,585607,0
2008-04-22,20.981,20.981,20.461,20.908,832334,0
2008-04-23,21.001,21.132,20.594,20.764,500573,0
2008-04-24,20.727,21.059,20.461,20.801,523493,0
2008-04-25,20.888,21.142,20.471,20.85,810053,0
2008-04-28,20.859,21.358,20.661,21.19,520745,0
2008-04-29,21.209,21.209,20.878,21.04,612383,0
2008-04-30,21.161,21.51,20.773,20.782,851346,0
2008-05-01,20.782,21.444,20.576,21.285,364611,0
2008-05-02,21.503,21.663,21.011,21.086,620468,0
2008-05-05,20.981,21.247,20.691,21.095,457635,0
2008-05-06,20.973,21.358,20.973,21.078,569081,0
2008-05-07,21.142,21.351,20.71,20.792,697559,0
2008-05-08,20.84,21.011,20.518,20.916,552847,0
2008-05-09,19.941,20.028,18.667,18.892,3362647,0
2008-05-12,18.902,18.968,18.402,18.741,1527535,0
2008-05-13,18.751,18.892,18.412,18.619,1480956,0
2008-05-14,18.712,18.92,18.429,18.507,1442594,0
2008-05-15,18.619,19.213,18.382,19.139,1189451,0
2008-05-16,19.223,19.223,18.497,18.657,647932,0
2008-05-19,18.572,18.731,18.28,18.344,696313,0
2008-05-20,18.261,18.317,17.523,17.938,1725701,0
2008-05-21,17.948,18.164,17.74,17.984,1591214,0
2008-05-22,18.033,18.353,17.891,18.146,1051864,0
2008-05-23,18.023,18.118,17.701,17.844,656306,0
2008-05-27,17.854,18.326,17.73,18.023,885704,0
2008-05-28,17.929,18.261,17.789,18.033,742272,0
2008-05-29,18.053,18.42,17.984,18.27,620004,0
2008-05-30,18.251,18.251,17.92,18.127,544430,0
2008-06-02,18.043,18.317,17.57,17.824,669124,0
2008-06-03,17.929,18.102,17.542,17.701,789475,0
2008-06-04,17.74,18.3,17.551,18.082,966514,0
2008-06-05,18.063,18.28,17.864,18.082,551368,0
2008-06-06,17.91,17.91,17.361,17.438,737920,0
2008-06-09,17.486,17.799,17.287,17.496,852826,0
2008-06-10,17.278,18.053,17.231,17.72,1418119,0
2008-06-11,17.71,17.881,16.709,16.709,1332075,0
2008-06-12,16.883,17.4,16.814,16.853,964899,0
2008-06-13,17.069,17.323,16.873,16.909,1585380,0
2008-06-16,16.873,17.108,16.804,17.002,1192689,0
2008-06-17,16.984,17.173,16.455,16.53,1036034,0
2008-06-18,16.417,16.54,15.955,16.066,1606715,0
2008-06-19,15.585,15.67,14.791,15.453,2472598,0
2008-06-20,15.33,15.556,15.009,15.546,1649027,0
2008-06-23,15.595,15.625,15.207,15.397,1281201,0
2008-06-24,15.226,16.105,15.037,15.605,2045881,0
2008-06-25,14.574,15.028,13.61,13.95,5416820,0
2008-06-26,13.678,14.064,13.525,13.525,2593733,0
2008-06-27,13.694,13.884,13.438,13.629,2475210,0
2008-06-30,13.97,14.177,13.799,13.989,3000203,0
2008-07-01,13.94,13.989,13.582,13.894,1622785,0
2008-07-02,13.894,13.912,13.203,13.213,1336167,0
2008-07-03,13.222,13.458,12.997,13.166,682319,0
2008-07-07,13.261,13.28,12.93,12.967,1302350,0
2008-07-08,13.015,13.751,13.015,13.678,1392253,0
2008-07-09,13.659,13.659,13.025,13.044,868680,0
2008-07-10,12.853,13.553,12.778,13.222,1492343,0
2008-07-11,12.987,12.987,12.381,12.684,1976353,0
2008-07-14,12.815,12.93,12.23,12.26,1420334,0
2008-07-15,12.153,12.532,11.813,12.08,2269732,0
2008-07-16,12.144,12.853,11.984,12.798,1624550,0
2008-07-17,12.825,13.678,12.6,13.619,1572586,0
2008-07-18,13.535,13.629,13.175,13.458,1460025,0
2008-07-21,13.488,13.694,13.391,13.659,1054160,0
2008-07-22,13.562,14.47,13.438,14.46,1169620,0
2008-07-23,14.45,15.482,14.138,15.407,2228530,0
2008-07-24,15.407,15.407,14.091,14.158,2231530,0
2008-07-25,14.263,14.707,14.196,14.263,1009375,0
2008-07-28,14.225,14.518,13.94,14.044,665379,0
2008-07-29,14.064,14.791,13.989,14.441,1054499,0
2008-07-30,14.537,14.869,14.347,14.404,953522,0
2008-07-31,14.186,14.547,14.034,14.263,1111867,0
2008-08-01,14.319,14.583,14.054,14.508,640655,0
2008-08-04,14.47,14.659,14.073,14.527,530918,0
2008-08-05,14.8,15.358,14.763,15.293,1076662,0
2008-08-06,14.384,14.971,13.77,14.499,1505993,0
2008-08-07,14.356,14.697,14.282,14.441,853778,0
2008-08-08,14.46,15.245,14.319,15.161,772351,0
2008-08-11,15.132,16.133,15.018,15.663,957423,0
2008-08-12,15.576,15.86,15.358,15.595,888184,0
2008-08-13,15.585,15.654,14.971,15.122,794090,0
2008-08-14,15,15.453,14.763,15.443,916661,0
2008-08-15,15.605,15.917,15.132,15.387,1248028,0
2008-08-18,15.415,15.415,14.896,15,891218,0
2008-08-19,15.018,15.018,14.101,14.205,1412365,0
2008-08-20,14.263,14.47,13.903,14.101,807744,0
2008-08-21,13.921,14.091,13.649,13.98,1075782,0
2008-08-22,14.073,14.527,13.989,14.413,587629,0
2008-08-25,14.356,14.423,13.77,14.034,1239062,0
2008-08-26,13.884,13.894,13.09,13.438,2127747,0
2008-08-27,13.468,13.659,13.381,13.516,925283,0
2008-08-28,13.543,13.751,13.458,13.703,1083403,0
2008-08-29,13.649,13.77,13.516,13.694,851729,0
2008-09-02,14.054,14.499,13.921,14.119,1242304,0
2008-09-03,14.148,14.337,13.809,14.273,1312911,0
2008-09-04,14.337,14.337,13.884,13.903,1331588,0
2008-09-05,13.809,14.375,13.721,14.263,1109896,0
2008-09-08,14.508,15.084,14.309,14.859,1206976,0
2008-09-09,14.829,15.33,14.631,14.772,1481870,0
2008-09-10,14.859,15.064,14.48,14.8,793353,0
2008-09-11,14.583,14.839,14.253,14.725,1458245,0
2008-09-12,14.508,14.547,13.712,14.017,1740941,0
2008-09-15,13.829,14.008,13.498,13.562,896192,0
2008-09-16,13.346,14.054,13.261,13.921,1182312,0
2008-09-17,13.318,13.96,13.166,13.731,1198062,0
2008-09-18,14.091,15.889,13.829,15.556,2726662,0
2008-09-19,15.415,17.192,15.415,16.076,3616090,0
2008-09-22,15.936,16.056,15.064,15.084,903297,0
2008-09-23,15.094,15.349,14.744,15.064,1062871,0
2008-09-24,14.413,15.122,13.93,14.565,2479454,0
2008-09-25,14.537,15.084,14.508,14.669,2024183,0
2008-09-26,14.394,15.463,13.731,14.29,3554088,0
2008-09-29,14.29,14.65,13.498,13.741,1581780,0
2008-09-30,13.921,14.101,13.582,13.77,1087978,0
2008-10-01,13.562,13.799,13.41,13.6,1588398,0
2008-10-02,13.543,13.829,13.222,13.364,793812,0
2008-10-03,13.572,13.848,13.1,13.213,976168,0
2008-10-06,13.015,13.175,12.494,13.156,1506509,0
2008-10-07,13.346,13.458,12.513,12.561,812021,0
2008-10-08,12.27,12.42,11.901,11.901,1626775,0
2008-10-09,12.098,12.183,11.201,11.201,1651099,0
2008-10-10,10.926,11.636,10.226,11.607,2355851,0
2008-10-13,12.002,12.107,11.474,11.674,1514719,0
2008-10-14,12.098,12.289,11.002,11.201,1064500,0
2008-10-15,10.992,11.086,9.903,9.903,1095249,0
2008-10-16,9.922,10.623,9.716,10.546,1570044,0
2008-10-17,10.369,11.086,9.982,10.454,1354581,0
2008-10-20,10.518,10.879,10.274,10.518,816582,0
2008-10-21,10.378,10.566,9.867,9.895,999692,0
2008-10-22,9.706,9.793,9.2141,9.3099,902441,0
2008-10-23,9.3576,9.4422,8.6953,8.9787,1374328,0
2008-10-24,8.2321,9.0073,8.1661,8.8274,1017256,0
2008-10-27,8.7991,8.8463,8.1944,8.2038,780650,0
2008-10-28,8.3929,9.0262,7.939,9.0168,1233505,0
2008-10-29,9.0358,9.679,8.8938,9.3576,1049144,0
2008-10-30,9.632,10.369,9.573,10.331,1274433,0
2008-10-31,10.264,10.454,9.867,10.114,1300018,0
2008-11-03,10.066,10.294,9.573,9.688,907212,0
2008-11-04,9.885,10.151,9.743,10.114,599179,0
2008-11-05,10.001,10.168,9.554,9.622,616664,0
2008-11-06,9.564,9.763,9.2621,9.339,472234,0
2008-11-07,9.4325,9.622,9.2044,9.4621,695557,0
2008-11-10,9.698,9.903,8.2891,8.3832,1054171,0
2008-11-11,8.3456,8.4307,8.0622,8.0809,600904,0
2008-11-12,7.9864,8.0997,7.3342,7.3532,831003,0
2008-11-13,7.3814,7.6554,6.8902,7.6272,949584,0
2008-11-14,7.6554,7.996,7.5609,7.6366,1060152,0
2008-11-17,7.5893,7.7879,7.4097,7.4097,679771,0
2008-11-18,7.4193,7.6934,7.0885,7.391,1210253,0
2008-11-19,7.3532,7.4097,6.427,6.4364,1086068,0
2008-11-20,6.4079,6.5969,5.964,5.964,932852,0
2008-11-21,6.0583,6.2096,5.4628,6.2002,1086511,0
2008-11-24,6.2662,7.1167,6.0961,7.0223,962832,0
2008-11-25,7.0791,7.2587,6.7389,7.202,641982,0
2008-11-26,7.1263,7.8539,7.0696,7.8163,614456,0
2008-11-28,7.6934,7.996,7.6934,7.9864,177012,0
2008-12-01,7.7692,7.8921,6.9657,7.0411,708170,0
2008-12-02,7.1641,7.4666,6.9466,7.3532,560098,0
2008-12-03,7.1547,8.2133,7.145,8.1753,926858,0
2008-12-04,7.8921,8.4875,7.8921,8.2133,601034,0
2008-12-05,8.0714,8.8372,7.7692,8.8274,715924,0
2008-12-08,8.9504,9.803,8.9032,9.649,1043665,0
2008-12-09,9.517,10.133,9.481,9.698,1134530,0
2008-12-10,9.829,10.235,9.753,10.206,926837,0
2008-12-11,10.075,10.235,9.526,9.64,990325,0
2008-12-12,9.471,10.124,9.4521,9.972,787204,0
2008-12-15,10.048,10.161,9.517,9.876,1147807,0
2008-12-16,10.018,10.701,9.876,10.672,653143,0
2008-12-17,10.747,11.52,10.264,11.342,861093,0
2008-12-18,11.549,11.833,10.907,11.219,1414832,0
2008-12-19,11.491,11.891,11.333,11.766,1934615,0
2008-12-22,11.803,11.871,11.191,11.636,1591899,0
2008-12-23,11.626,11.719,11.021,11.086,837174,0
2008-12-24,11.104,11.229,11.031,11.132,239593,0
2008-12-26,11.171,11.597,11.171,11.52,166803,0
2008-12-29,11.446,11.446,10.528,10.747,490511,0
2008-12-30,10.85,11.031,10.605,11.021,788664,0
2008-12-31,11.068,11.579,10.983,11.501,683912,0
2009-01-02,11.351,12.153,11.351,12.07,464904,0
2009-01-05,11.813,11.958,11.388,11.455,1117284,0
2009-01-06,11.446,11.692,10.747,11.305,1139510,0
2009-01-07,11.059,11.229,10.528,10.773,1144267,0
2009-01-08,10.34,10.86,9.632,10.586,1347046,0
2009-01-09,10.615,10.682,10.168,10.49,953071,0
2009-01-12,10.397,10.546,9.583,9.773,858549,0
2009-01-13,9.783,9.962,9.573,9.716,961576,0
2009-01-14,9.546,9.583,9.2717,9.3099,1493627,0
2009-01-15,9.3294,9.64,9.0073,9.592,943012,0
2009-01-16,9.669,9.773,9.2525,9.753,769442,0
2009-01-20,9.773,9.773,8.7991,8.8372,842533,0
2009-01-21,8.771,9.4127,8.7144,9.2903,896423,0
2009-01-22,9.0734,9.698,8.8843,9.4029,784490,0
2009-01-23,9.2141,9.554,9.0073,9.2141,659940,0
2009-01-26,9.2525,9.64,9.1675,9.4621,462162,0
2009-01-27,9.471,9.773,9.4029,9.583,327277,0
2009-01-28,9.726,10.161,9.698,10.066,350231,0
2009-01-29,9.912,9.912,9.4998,9.526,583261,0
2009-01-30,9.659,9.669,9.0734,9.2044,569044,0
2009-02-02,9.1108,9.2717,8.7991,9.1771,628610,0
2009-02-03,9.2237,9.481,8.9883,9.3851,464179,0
2009-02-04,9.3576,9.517,9.0647,9.2141,427760,0
2009-02-05,9.1022,9.564,9.1022,9.517,543191,0
2009-02-06,9.481,10.161,9.3949,9.962,539502,0
2009-02-09,9.903,10.066,9.698,9.823,453809,0
2009-02-10,9.783,10.038,9.3851,9.3949,531484,0
2009-02-11,9.471,9.517,9.0925,9.3001,565086,0
2009-02-12,9.1496,9.234,8.8372,9.1675,681154,0
2009-02-13,9.1496,9.2621,8.9125,9.0073,467795,0
2009-02-17,8.7046,8.8463,8.4966,8.5724,620393,0
2009-02-18,8.6195,8.7332,8.4496,8.5346,628544,0
2009-02-19,8.6195,8.8843,8.4779,8.5061,342615,0
2009-02-20,8.2792,8.8843,8.2792,8.7144,662581,0
2009-02-23,8.7615,8.8938,8.2701,8.2701,620265,0
2009-02-24,8.3644,8.629,8.2792,8.5724,752476,0
2009-02-25,8.5346,8.7426,8.2511,8.5061,395419,0
2009-02-26,8.5629,8.7144,8.3173,8.3266,419082,0
2009-02-27,8.1849,8.7144,8.1849,8.5061,493943,0
2009-03-02,8.3173,8.4875,7.939,7.9676,650926,0
2009-03-03,8.0904,8.1661,7.5234,7.5893,746869,0
2009-03-04,7.7123,7.8163,7.2966,7.3723,1462740,0
2009-03-05,7.3532,7.3723,6.3704,6.4364,2712300,0
2009-03-06,6.5499,6.5969,5.8219,6.2096,2764677,0
2009-03-09,6.1434,6.219,5.7183,5.7465,1772390,0
2009-03-10,5.9733,6.3041,5.8882,6.2852,1729130,0
2009-03-11,6.5591,6.8995,6.4551,6.843,1053376,0
2009-03-12,6.7953,7.5518,6.7009,7.4666,1383632,0
2009-03-13,7.5044,7.5609,7.391,7.5234,806544,0
2009-03-16,7.5421,7.6839,7.391,7.4289,754502,0
2009-03-17,7.4476,7.8068,7.4097,7.7974,672344,0
2009-03-18,7.7879,8.5346,7.7785,8.4307,784999,0
2009-03-19,8.5061,8.5346,8.0809,8.1565,921107,0
2009-03-20,8.2891,8.4875,7.996,8.0622,667085,0
2009-03-23,8.2511,8.771,8.1661,8.771,1236920,0
2009-03-24,8.8274,8.8654,8.1094,8.6669,1946743,0
2009-03-25,8.8748,9.3196,8.7144,9.1858,1717122,0
2009-03-26,9.2237,9.612,9.1675,9.554,1325475,0
2009-03-27,9.4325,9.632,9.3488,9.481,1049626,0
2009-03-30,9.2525,9.471,8.9317,9.1496,746224,0
2009-03-31,9.2436,9.688,9.1496,9.471,827358,0
2009-04-01,9.3576,9.546,9.0262,9.2237,992374,0
2009-04-02,9.4621,10.35,9.4521,10.058,1036994,0
2009-04-03,10.028,10.177,9.763,10.177,454175,0
2009-04-06,9.1399,9.536,8.9976,9.3488,1013052,0
2009-04-07,9.2141,9.3099,8.8843,8.96,755857,0
2009-04-08,9.0552,9.1675,8.8938,9.1203,554357,0
2009-04-09,9.3001,10.216,9.3001,10.168,793586,0
2009-04-13,9.991,10.359,9.839,10.274,1058202,0
2009-04-14,10.075,10.226,9.793,9.823,682138,0
2009-04-15,9.783,9.903,9.592,9.885,989442,0
2009-04-16,9.962,10.747,9.753,10.576,1097416,0
2009-04-17,10.615,11.427,10.508,11.333,1567127,0
2009-04-20,10.471,10.747,9.554,9.64,1662310,0
2009-04-21,9.632,10.244,9.546,10.226,1027399,0
2009-04-22,10.028,10.764,9.972,10.615,1475752,0
2009-04-23,10.653,11.059,10.435,11.011,1419534,0
2009-04-24,11.086,11.266,10.954,11.059,795682,0
2009-04-27,9.952,10.536,9.829,10.124,1213893,0
2009-04-28,10.028,10.274,9.922,10.058,567909,0
2009-04-29,10.161,10.595,10.038,10.284,921133,0
2009-04-30,10.407,10.869,10.303,10.321,758205,0
2009-05-01,10.321,10.435,9.632,9.783,1067821,0
2009-05-04,9.932,10.397,9.885,10.331,992551,0
2009-05-05,10.34,10.49,9.991,10.142,771747,0
2009-05-06,10.226,10.331,9.688,9.823,883439,0
2009-05-07,9.972,10.028,9.2525,9.3294,896555,0
2009-05-08,8.5157,9.2806,8.4023,8.9317,1920482,0
2009-05-11,8.8654,9.0647,8.7332,8.9504,721424,0
2009-05-12,8.8654,9.2044,8.2605,8.4496,1043585,0
2009-05-13,8.336,8.4212,8.0809,8.2792,1126516,0
2009-05-14,8.2792,8.7332,8.2226,8.5252,843916,0
2009-05-15,8.44,8.6953,8.3173,8.5157,742648,0
2009-05-18,8.1375,8.771,8.1375,8.6386,870907,0
2009-05-19,8.5536,8.8182,8.4685,8.6386,426318,0
2009-05-20,8.6857,8.9504,8.5629,8.6104,762196,0
2009-05-21,8.5061,8.5252,8.1283,8.2891,878707,0
2009-05-22,8.3644,8.3644,8.0244,8.0431,632125,0
2009-05-26,7.9864,8.5061,7.9864,8.4685,1358231,0
2009-05-27,8.3832,8.6669,8.2321,8.3739,487417,0
2009-05-28,8.4307,8.629,8.1375,8.4117,605883,0
2009-05-29,8.4589,8.9221,8.3173,8.9125,1268866,0
2009-06-01,9.0647,9.583,8.9787,9.508,734359,0
2009-06-02,9.3576,9.592,8.7332,9.1675,2136283,0
2009-06-03,9.1108,9.2141,8.8938,8.9883,776632,0
2009-06-04,9.0262,9.3294,8.8463,9.3001,715677,0
2009-06-05,9.3576,9.4521,9.1203,9.1858,580776,0
2009-06-08,9.0925,9.1956,8.771,8.9221,449249,0
2009-06-09,8.9693,9.0925,8.771,8.9221,580242,0
2009-06-10,8.9504,8.96,8.5061,8.7236,935291,0
2009-06-11,8.7046,8.7332,8.3266,8.3456,1148400,0
2009-06-12,8.2982,8.4496,8.1753,8.355,600306,0
2009-06-15,8.2792,8.4023,8.1565,8.3644,743903,0
2009-06-16,8.4685,8.4966,8.0336,8.0904,571424,0
2009-06-17,8.1186,8.4307,8.0244,8.2792,762537,0
2009-06-18,8.2605,8.4496,8.2133,8.2511,376080,0
2009-06-19,8.4023,8.5346,8.3266,8.4117,652029,0
2009-06-22,8.3739,8.44,7.8823,8.0336,1561816,0
2009-06-23,8.5252,8.7802,8.2701,8.3173,2460068,0
2009-06-24,8.7991,9.64,8.6953,9.2717,4430230,0
2009-06-25,9.2525,9.4127,9.0168,9.2237,1362324,0
2009-06-26,9.1956,9.679,9.1956,9.583,1584114,0
2009-06-29,9.573,9.803,9.2621,9.592,750267,0
2009-06-30,9.602,9.688,9.3851,9.481,656120,0
2009-07-01,9.583,9.783,9.4621,9.716,649406,0
2009-07-02,9.573,9.573,8.8463,9.3196,676346,0
2009-07-06,9.2525,9.3099,8.8843,9.1496,727907,0
2009-07-07,9.1304,9.1304,8.8087,8.8087,491698,0
2009-07-08,8.8372,9.0456,8.6953,8.9221,845971,0
2009-07-09,8.9976,9.0262,8.7519,8.7991,593485,0
2009-07-10,8.7144,8.9317,8.6573,8.8372,507708,0
2009-07-13,8.8463,9.083,8.6573,9.0456,539272,0
2009-07-14,9.0552,9.3488,8.8748,9.339,765208,0
2009-07-15,9.4521,9.4621,9.2806,9.4422,665725,0
2009-07-16,9.339,9.4621,9.2903,9.4127,373947,0
2009-07-17,9.4422,9.4422,9.1858,9.3576,529042,0
2009-07-20,9.4127,9.659,9.2436,9.649,571667,0
2009-07-21,9.669,9.688,9.3099,9.471,295305,0
2009-07-22,9.3949,9.688,9.3099,9.4029,290254,0
2009-07-23,9.3665,9.564,9.2237,9.471,644847,0
2009-07-24,9.3576,9.922,9.2903,9.922,1040794,0
2009-07-27,9.876,9.903,9.573,9.803,408580,0
2009-07-28,9.716,10.294,9.602,10.264,725648,0
2009-07-29,10.142,10.206,9.922,9.962,329557,0
2009-07-30,10.133,10.388,10.018,10.284,533886,0
2009-07-31,10.206,10.536,10.177,10.425,475161,0
2009-08-03,10.556,11.104,10.454,10.945,1015341,0
2009-08-04,10.869,10.964,10.719,10.85,408466,0
2009-08-05,10.821,10.907,10.576,10.691,403331,0
2009-08-06,10.709,10.83,10.445,10.499,382983,0
2009-08-07,10.691,10.85,10.556,10.737,456065,0
2009-08-10,10.633,10.954,10.586,10.935,624810,0
2009-08-11,10.821,10.821,10.397,10.536,578574,0
2009-08-12,10.566,10.709,10.471,10.595,467091,0
2009-08-13,10.623,10.821,10.407,10.643,201384,0
2009-08-14,10.633,10.633,10.196,10.397,437551,0
2009-08-17,10.235,10.254,9.952,10.058,398428,0
2009-08-18,10.066,10.303,10.048,10.114,801822,0
2009-08-19,10.009,10.264,9.962,10.206,485233,0
2009-08-20,10.206,10.445,10.206,10.359,409130,0
2009-08-21,10.518,10.586,10.435,10.566,542714,0
2009-08-24,10.615,10.709,10.528,10.605,251113,0
2009-08-25,10.633,10.935,10.605,10.83,616831,0
2009-08-26,10.85,11.104,10.821,11.002,564294,0
2009-08-27,11.011,11.031,10.643,10.898,378947,0
2009-08-28,11.011,11.077,10.782,10.801,878401,0
2009-08-31,10.756,10.954,10.672,10.801,501801,0
2009-09-01,10.782,10.954,10.425,10.454,506725,0
2009-09-02,10.397,10.518,10.294,10.445,771316,0
2009-09-03,10.556,10.756,10.397,10.682,553587,0
2009-09-04,10.691,10.83,10.536,10.821,537775,0
2009-09-08,10.954,11.011,10.586,10.764,529885,0
2009-09-09,10.791,10.83,10.471,10.719,1067811,0
2009-09-10,10.719,10.821,10.576,10.773,930386,0
2009-09-11,10.821,10.821,10.682,10.719,354245,0
2009-09-14,10.691,11.011,10.643,10.964,570074,0
2009-09-15,10.907,11.096,10.86,11.05,857099,0
2009-09-16,11.104,11.388,11.05,11.361,622049,0
2009-09-17,11.398,11.939,10.917,11.086,2093866,0
2009-09-18,10.756,10.954,10.546,10.821,1307623,0
2009-09-21,10.662,10.888,10.499,10.86,789141,0
2009-09-22,10.945,11.191,10.86,10.86,920367,0
2009-09-23,10.907,10.983,10.691,10.709,683619,0
2009-09-24,10.727,10.801,10.294,10.369,463166,0
2009-09-25,10.009,10.35,9.991,10.168,1134416,0
2009-09-28,10.254,10.388,10.038,10.294,523319,0
2009-09-29,10.331,10.566,10.095,10.48,804700,0
2009-09-30,10.454,10.546,10.114,10.454,715154,0
2009-10-01,10.378,10.445,9.867,9.942,711732,0
2009-10-02,9.876,10.151,9.829,9.952,460932,0
2009-10-05,10.028,10.133,9.912,10.018,534481,0
2009-10-06,10.058,10.331,10.009,10.206,695851,0
2009-10-07,10.133,10.312,9.932,10.066,513324,0
2009-10-08,10.186,10.397,10.168,10.196,658700,0
2009-10-09,10.226,10.407,10.095,10.161,1038234,0
2009-10-12,10.168,10.321,10.133,10.244,290000,0
2009-10-13,10.244,10.294,10.038,10.244,548328,0
2009-10-14,10.378,10.378,10.133,10.196,481343,0
2009-10-15,10.168,10.186,10.114,10.151,653870,0
2009-10-16,10.095,10.546,10.048,10.435,1130203,0
2009-10-19,10.499,10.653,10.435,10.615,490982,0
2009-10-20,10.643,10.682,10.369,10.556,1283748,0
2009-10-21,10.274,10.378,9.4325,9.471,2293122,0
2009-10-22,9.517,9.743,9.3488,9.612,767973,0
2009-10-23,9.679,9.688,9.4325,9.4521,430250,0
2009-10-26,9.4325,9.64,9.1108,9.3294,1173341,0
2009-10-27,9.339,9.508,9.2141,9.234,825357,0
2009-10-28,9.2621,9.3001,8.8182,8.8654,1381743,0
2009-10-29,8.9883,9.234,8.9032,9.1203,1138819,0
2009-10-30,9.0358,9.1203,8.8372,8.8372,811805,0
2009-11-02,8.8654,8.8938,8.5536,8.8274,1296315,0
2009-11-03,8.7802,9.1304,8.7332,9.083,832402,0
2009-11-04,9.1399,9.1399,8.9504,8.9883,684023,0
2009-11-05,9.0552,9.3949,8.9883,9.3851,590135,0
2009-11-06,9.3001,9.508,9.2237,9.4226,582824,0
2009-11-09,9.481,9.632,9.3665,9.4422,497715,0
2009-11-10,9.3576,9.471,9.1022,9.1675,813399,0
2009-11-11,9.2717,9.3294,9.0647,9.1675,720493,0
2009-11-12,9.1203,9.2436,8.9317,8.96,490037,0
2009-11-13,8.96,9.0262,8.7991,8.8843,614355,0
2009-11-16,9.0358,9.3576,8.9317,9.2237,939815,0
2009-11-17,9.1496,9.2806,9.1108,9.1956,265676,0
2009-11-18,9.2237,9.3488,9.1022,9.1582,324667,0
2009-11-19,9.0734,9.0734,8.8182,9.0073,514588,0
2009-11-20,8.9125,9.1582,8.9125,9.0552,303700,0
2009-11-23,9.1675,9.339,9.1203,9.234,442154,0
2009-11-24,9.1956,9.2717,8.9883,9.2237,661564,0
2009-11-25,9.2717,9.2717,9.1582,9.2044,342998,0
2009-11-27,8.9409,9.2141,8.9409,9.0262,234996,0
2009-11-30,9.2806,9.3752,9.0168,9.1108,891005,0
2009-12-01,9.2237,9.2436,9.1108,9.1582,415782,0
2009-12-02,9.1304,9.3576,9.1022,9.2621,377452,0
2009-12-03,9.2717,9.3949,9.1858,9.1956,432141,0
2009-12-04,9.2717,9.4998,9.1771,9.3488,714808,0
2009-12-07,9.3752,9.517,9.3752,9.4422,662677,0
2009-12-08,9.1582,9.3665,9.0647,9.2806,547103,0
2009-12-09,9.2525,9.2525,9.1304,9.2141,286088,0
2009-12-10,9.2806,9.3196,9.1771,9.2717,390906,0
2009-12-11,9.3488,9.471,9.2237,9.4325,433234,0
2009-12-14,9.481,9.659,9.339,9.64,549309,0
2009-12-15,9.64,9.753,9.592,9.632,403957,0
2009-12-16,9.706,9.857,9.612,9.698,466704,0
2009-12-17,9.602,9.688,9.471,9.564,293886,0
2009-12-18,9.546,9.612,9.4521,9.536,1320006,0
2009-12-21,9.564,9.885,9.554,9.753,445972,0
2009-12-22,9.803,9.922,9.753,9.829,315497,0
2009-12-23,9.903,10.009,9.839,9.982,191894,0
2009-12-24,10.018,10.095,10.001,10.028,221211,0
2009-12-28,10.038,10.066,9.903,9.952,256276,0
2009-12-29,10.009,10.075,9.922,10.028,224239,0
2009-12-30,9.982,10.028,9.783,9.839,458077,0
2009-12-31,9.803,9.848,9.4998,9.517,908567,0
2010-01-04,9.669,9.726,9.481,9.726,786589,0
2010-01-05,9.848,9.952,9.64,9.688,926296,0
2010-01-06,8.5061,8.8274,8.4117,8.4212,7113017,0
2010-01-07,8.4307,8.4685,8.1471,8.2038,2139096,0
2010-01-08,8.1661,8.2321,8.0809,8.1283,1481862,0
2010-01-11,8.2038,8.2038,8.0431,8.0622,1423727,0
2010-01-12,8.0336,8.1565,7.9864,8.1471,1397520,0
2010-01-13,8.2133,8.2511,8.0809,8.1753,972883,0
2010-01-14,8.1661,8.2792,8.1283,8.2605,831797,0
2010-01-15,8.3173,8.3266,8.2605,8.3173,1489237,0
2010-01-19,8.3644,8.4685,8.3266,8.4685,1066263,0
2010-01-20,8.4212,8.5061,8.4212,8.4875,1225542,0
2010-01-21,8.5252,8.5536,8.2701,8.2792,1098794,0
2010-01-22,8.2891,8.355,8.1849,8.1944,716875,0
2010-01-25,8.2416,8.2511,8.0622,8.0904,1113920,0
2010-01-26,8.0714,8.1565,8.0148,8.0526,1006206,0
2010-01-27,7.996,8.0526,7.8731,8.0336,983128,0
2010-01-28,8.0148,8.1283,7.8921,7.9676,668210,0
2010-01-29,7.9864,8.0904,7.939,7.9676,595679,0
2010-02-01,7.9864,8.0904,7.8448,8.0714,663188,0
2010-02-02,8.0526,8.1094,7.9864,8.0148,540006,0
2010-02-03,8.0148,8.0526,7.8636,7.9107,499795,0
2010-02-04,7.8636,7.9107,7.7123,7.7123,623902,0
2010-02-05,7.7123,7.7785,7.6272,7.7406,437354,0
2010-02-08,7.7123,7.8448,7.6651,7.7595,562901,0
2010-02-09,7.8539,7.9203,7.7595,7.8448,807490,0
2010-02-10,7.7974,7.9203,7.7595,7.8731,429806,0
2010-02-11,7.8731,7.8921,7.7879,7.8921,690640,0
2010-02-12,7.8448,7.9203,7.7692,7.9107,683897,0
2010-02-16,7.996,8.0053,7.8731,7.9768,405557,0
2010-02-17,8.0244,8.1186,7.9768,8.0809,535711,0
2010-02-18,8.0997,8.1094,8.0053,8.0336,425553,0
2010-02-19,8.0336,8.0622,7.9015,7.939,647344,0
2010-02-22,7.939,7.9864,7.9107,7.9676,484262,0
2010-02-23,7.9676,8.0526,7.9107,7.939,608859,0
2010-02-24,7.9864,8.0336,7.8163,7.8731,629493,0
2010-02-25,7.8257,7.8921,7.7692,7.8823,642023,0
2010-02-26,7.996,8.0714,7.9864,8.0244,733352,0
2010-03-01,8.0526,8.0809,7.9015,7.996,764813,0
2010-03-02,7.9768,7.996,7.9107,7.958,631601,0
2010-03-03,7.9864,8.0431,7.8921,7.9015,1257151,0
2010-03-04,7.8823,7.996,7.8351,7.9676,948443,0
2010-03-05,8.0244,8.1471,7.9298,8.1375,1028654,0
2010-03-08,8.1565,8.2701,8.0714,8.0809,992115,0
2010-03-09,8.0336,8.6386,8.0336,8.4875,1996286,0
2010-03-10,8.8182,9.3576,8.7426,9.339,5261524,0
2010-03-11,9.2436,9.763,9.2141,9.688,3490898,0
2010-03-12,9.4621,9.922,9.4621,9.829,1869076,0
2010-03-15,9.783,9.922,9.564,9.912,1084240,0
2010-03-16,10.114,10.566,10.105,10.471,5145941,0
2010-03-17,10.508,10.633,10.435,10.499,1584183,0
2010-03-18,10.508,10.566,10.407,10.536,1180729,0
2010-03-19,10.566,10.576,10.321,10.576,1596537,0
2010-03-22,10.471,10.536,10.294,10.499,1314683,0
2010-03-23,10.536,10.662,10.463,10.576,1898962,0
2010-03-24,9.942,10.34,9.564,10.294,6445266,0
2010-03-25,10.294,10.85,10.168,10.49,3442505,0
2010-03-26,10.499,10.747,10.445,10.546,1506780,0
2010-03-29,10.546,10.643,10.226,10.546,878490,0
2010-03-30,10.528,10.719,10.425,10.536,784103,0
2010-03-31,10.508,10.653,10.407,10.454,996170,0
2010-04-01,10.499,10.653,10.359,10.518,893140,0
2010-04-05,10.536,10.756,10.536,10.756,864249,0
2010-04-06,10.727,10.879,10.672,10.879,570933,0
2010-04-07,10.945,11.142,10.83,10.935,1740660,0
2010-04-08,10.86,11.096,10.821,10.973,833813,0
2010-04-09,10.935,11.096,10.83,10.926,967119,0
2010-04-12,10.983,11.794,10.983,11.775,2331877,0
2010-04-13,11.757,11.881,11.417,11.427,1031742,0
2010-04-14,11.539,11.644,11.408,11.482,474212,0
2010-04-15,11.501,11.674,11.38,11.427,650134,0
2010-04-16,11.388,11.684,11.313,11.482,1056267,0
2010-04-19,11.464,11.589,11.181,11.371,549670,0
2010-04-20,11.388,11.757,11.351,11.738,946764,0
2010-04-21,11.766,11.833,11.597,11.823,798256,0
2010-04-22,11.719,12.391,11.644,12.289,1213959,0
2010-04-23,12.289,12.289,11.91,12.011,869291,0
2010-04-26,12.011,12.011,11.794,11.871,620939,0
2010-04-27,11.803,11.901,11.491,11.549,1065682,0
2010-04-28,11.569,11.719,11.068,11.112,1296533,0
2010-04-29,11.219,11.446,10.86,11.342,1628565,0
2010-04-30,11.342,11.427,10.935,11.077,896407,0
2010-05-03,11.112,11.53,10.926,11.491,809874,0
2010-05-04,11.371,11.501,11.191,11.351,1193261,0
2010-05-05,11.323,11.53,11.122,11.191,820375,0
2010-05-06,11.151,11.313,9.2621,10.643,1036429,0
2010-05-07,10.633,10.682,9.922,10.435,1102000,0
2010-05-10,10.83,11.132,10.737,10.935,963278,0
2010-05-11,10.773,11.142,10.737,10.983,1237962,0
2010-05-12,10.983,11.181,10.983,11.132,747286,0
2010-05-13,11.059,11.151,10.945,11.086,924785,0
2010-05-14,11.031,11.104,10.811,10.935,1168500,0
2010-05-17,11.011,11.151,10.898,11.059,1382882,0
2010-05-18,11.161,11.256,10.879,10.907,975302,0
2010-05-19,10.869,11.041,10.653,10.737,781918,0
2010-05-20,10.499,10.576,10.206,10.274,1279890,0
2010-05-21,10.095,10.35,9.922,10.331,1442387,0
2010-05-24,10.294,10.425,10.186,10.206,553846,0
2010-05-25,9.962,10.151,9.813,10.038,1028257,0
2010-05-26,10.075,10.196,9.669,9.706,1616641,0
2010-05-27,9.912,9.991,9.706,9.972,1062881,0
2010-05-28,9.952,10.085,9.783,9.972,625161,0
2010-06-01,9.885,9.942,9.669,9.679,587323,0
2010-06-02,9.773,9.803,9.2525,9.679,3342907,0
2010-06-03,9.726,9.903,9.688,9.813,459399,0
2010-06-04,9.622,9.698,9.3752,9.4029,648809,0
2010-06-07,9.4226,9.471,8.8463,8.9125,2176315,0
2010-06-08,8.9693,9.0073,8.7519,8.96,646049,0
2010-06-09,9.2237,9.339,9.1108,9.1858,861544,0
2010-06-10,9.3488,9.3851,9.0168,9.3851,648068,0
2010-06-11,9.2525,9.3294,8.9976,9.0073,1265175,0
2010-06-14,9.0647,9.3576,9.0647,9.2044,575852,0
2010-06-15,9.3196,9.546,9.234,9.3576,602120,0
2010-06-16,9.0262,9.0734,8.7898,8.8748,1911232,0
2010-06-17,8.8748,8.8938,8.6953,8.8182,803450,0
2010-06-18,8.8748,9.0073,8.8182,8.9221,729729,0
2010-06-21,9.1582,9.1675,8.7046,8.7802,908251,0
2010-06-22,8.7332,8.7332,7.996,8.0526,3080926,0
2010-06-23,8.0997,8.1283,7.8068,7.8351,2053727,0
2010-06-24,7.8068,7.8636,7.6744,7.703,1422863,0
2010-06-25,7.7501,7.8823,7.703,7.7501,1560977,0
2010-06-28,7.7218,7.7595,7.6366,7.703,631290,0
2010-06-29,7.5893,7.6272,7.4193,7.4193,1429057,0
2010-06-30,7.4382,7.5234,7.2869,7.3249,1038910,0
2010-07-01,7.3625,7.3625,7.1075,7.2869,878715,0
2010-07-02,7.3342,7.4476,7.2587,7.3342,1238182,0
2010-07-06,7.4666,7.5609,6.8902,6.9562,1309510,0
2010-07-07,6.994,7.136,6.8803,7.136,878549,0
2010-07-08,7.2305,7.2776,7.0885,7.2114,547143,0
2010-07-09,7.202,7.4193,7.1832,7.4097,568575,0
2010-07-12,7.4097,7.599,7.391,7.5893,751320,0
2010-07-13,7.6839,8.0336,7.6272,8.0053,1374900,0
2010-07-14,8.0148,8.0714,7.8257,7.9298,1205040,0
2010-07-15,7.9107,7.9864,7.6366,7.958,690072,0
2010-07-16,7.8823,8.0244,7.6084,7.6366,685430,0
2010-07-19,7.6462,7.7785,7.6462,7.7785,618792,0
2010-07-20,7.703,7.958,7.703,7.9298,645118,0
2010-07-21,8.0053,8.0714,7.8448,7.9015,698722,0
2010-07-22,7.9864,8.2701,7.939,8.2511,673750,0
2010-07-23,8.1944,8.5252,8.1094,8.4307,853962,0
2010-07-26,8.4779,8.629,8.4023,8.582,666904,0
2010-07-27,8.6481,8.6481,8.4966,8.582,627209,0
2010-07-28,8.5346,8.6481,8.4496,8.5346,583401,0
2010-07-29,8.6104,8.6104,8.1849,8.4589,660841,0
2010-07-30,8.3266,8.582,8.1849,8.3173,748174,0
2010-08-02,8.44,8.5346,8.3266,8.5157,497967,0
2010-08-03,8.4875,8.6104,8.4023,8.4023,509080,0
2010-08-04,8.4212,8.6104,8.2226,8.355,362966,0
2010-08-05,8.3173,8.5061,8.1565,8.1565,286334,0
2010-08-06,8.0809,8.2038,7.9298,8.0622,494248,0
2010-08-09,8.0904,8.2511,7.9676,8.2133,487168,0
2010-08-10,8.1375,8.1849,7.8539,8.0148,382726,0
2010-08-11,7.8539,7.9298,7.7123,7.7312,352785,0
2010-08-12,7.599,7.7879,7.5893,7.6934,447430,0
2010-08-13,7.6366,7.703,7.5234,7.5234,447660,0
2010-08-16,7.4666,7.6084,7.391,7.495,266147,0
2010-08-17,7.5893,7.8351,7.5609,7.703,383794,0
2010-08-18,7.6744,7.7692,7.6272,7.6366,1082062,0
2010-08-19,7.5801,7.7974,7.4666,7.7595,1141842,0
2010-08-20,7.7123,7.8068,7.5609,7.6839,518742,0
2010-08-23,7.7501,7.8539,7.6178,7.6366,417125,0
2010-08-24,7.5609,7.6178,7.4666,7.5518,627896,0
2010-08-25,7.4854,7.599,7.4193,7.5421,757057,0
2010-08-26,7.5518,7.6462,7.4097,7.4382,594875,0
2010-08-27,7.5326,7.6084,7.3625,7.5609,544423,0
2010-08-30,7.5138,7.5801,7.4097,7.4097,286153,0
2010-08-31,7.4005,7.5138,7.2207,7.2492,515253,0
2010-09-01,7.3625,7.5044,7.3625,7.4666,1381035,0
2010-09-02,7.4854,7.7501,7.4854,7.5421,1490320,0
2010-09-03,7.6462,7.703,7.4097,7.4572,1103915,0
2010-09-07,7.4572,7.495,7.3723,7.391,878171,0
2010-09-08,7.391,7.4666,7.3723,7.391,761388,0
2010-09-09,7.4289,7.5609,7.2966,7.3249,422380,0
2010-09-10,7.3249,7.4572,7.2587,7.2869,505908,0
2010-09-13,7.3814,7.4382,7.2587,7.2776,1006520,0
2010-09-14,7.2776,7.3249,7.1924,7.2305,1065423,0
2010-09-15,6.8995,7.5609,6.8995,7.5421,2297900,0
2010-09-16,7.5044,7.6272,7.268,7.306,919514,0
2010-09-17,7.4005,7.4005,7.1736,7.2114,521578,0
2010-09-20,7.2492,7.4382,7.1641,7.4382,937946,0
2010-09-21,7.4572,7.4854,7.2207,7.306,471328,0
2010-09-22,7.306,7.3249,6.994,7.145,1089277,0
2010-09-23,7.098,7.2492,6.994,7.013,467335,0
2010-09-24,7.1167,7.2776,7.0602,7.268,378462,0
2010-09-27,7.306,7.306,7.136,7.1641,320604,0
2010-09-28,7.202,7.2776,7.0885,7.2587,473357,0
2010-09-29,7.2207,7.3723,7.1832,7.3436,461180,0
2010-09-30,7.4097,7.6554,7.3814,7.6366,1085408,0
2010-10-01,7.6651,7.9203,7.599,7.8823,766130,0
2010-10-04,7.8731,7.939,7.599,7.703,722501,0
2010-10-05,7.7974,8.0336,7.7879,8.0148,696097,0
2010-10-06,7.9768,8.0526,7.939,8.0053,418098,0
2010-10-07,8.0714,8.0714,7.9015,7.939,437677,0
2010-10-08,8.0336,8.0809,7.8731,8.0526,526833,0
2010-10-11,8.2133,8.2701,8.0526,8.1753,993384,0
2010-10-12,8.1753,8.5346,8.1186,8.4966,1056469,0
2010-10-13,8.5252,8.9317,8.4685,8.7898,2827252,0
2010-10-14,8.8559,8.8748,8.6669,8.7519,722078,0
2010-10-15,8.8559,8.8843,8.6195,8.7426,968172,0
2010-10-18,8.9693,9.2806,8.9409,9.1399,4265033,0
2010-10-19,9.0168,9.0552,8.7144,8.7615,1628299,0
2010-10-20,8.771,8.771,8.336,8.5629,2067580,0
2010-10-21,8.6195,8.7802,8.5629,8.7046,1066122,0
2010-10-22,8.7426,8.9409,8.629,8.8559,1653727,0
2010-10-25,8.9221,8.9504,8.6573,8.771,965225,0
2010-10-26,8.7046,8.8463,8.6857,8.7519,1072578,0
2010-10-27,8.6669,8.7236,8.4779,8.5629,577516,0
2010-10-28,8.629,8.6669,8.4496,8.4966,595913,0
2010-10-29,8.4589,8.5536,8.3173,8.4023,857028,0
2010-11-01,8.44,8.544,8.3929,8.4779,1096782,0
2010-11-02,8.5061,8.582,8.3832,8.5629,887591,0
2010-11-03,8.6195,8.8274,8.6007,8.6195,908761,0
2010-11-04,8.771,8.9787,8.7426,8.8463,1068934,0
2010-11-05,8.8843,9.0262,8.8748,8.9032,1013920,0
2010-11-08,8.8748,8.9504,8.7426,8.7898,822952,0
2010-11-09,8.7991,8.9317,8.7519,8.7991,1085608,0
2010-11-10,8.7898,8.8182,8.6195,8.8182,591277,0
2010-11-11,8.7144,8.8463,8.6669,8.7519,531813,0
2010-11-12,8.6481,8.7898,8.3929,8.4779,673054,0
2010-11-15,8.5157,8.5724,8.3832,8.4212,540353,0
2010-11-16,8.3739,8.5346,8.2605,8.3456,738490,0
2010-11-17,8.3456,8.4307,8.2605,8.2701,790817,0
2010-11-18,8.3644,8.4212,8.2226,8.2792,690250,0
2010-11-19,8.2701,8.4307,8.2038,8.4023,1496728,0
2010-11-22,8.3929,8.5157,8.3266,8.4212,1161143,0
2010-11-23,8.3266,8.4212,8.2701,8.3739,590685,0
2010-11-24,8.4212,8.5724,8.2701,8.5157,933383,0
2010-11-26,8.4589,8.5536,8.3739,8.4589,532925,0
2010-11-29,8.3832,8.8463,8.3644,8.8274,1349365,0
2010-11-30,8.7802,8.8938,8.6386,8.8463,2220338,0
2010-12-01,8.9317,9.0552,8.8654,9.0262,1256299,0
2010-12-02,9.0552,9.1582,8.9221,9.0552,836888,0
2010-12-03,9.0262,9.1108,8.9125,8.9787,780712,0
2010-12-06,8.9504,9.4127,8.8087,9.3851,754667,0
2010-12-07,9.4521,9.573,9.3665,9.4029,505598,0
2010-12-08,9.4325,9.546,9.339,9.4621,468921,0
2010-12-09,9.546,9.546,9.339,9.3851,407230,0
2010-12-10,9.3752,9.4422,9.2237,9.234,623330,0
2010-12-13,9.2436,9.3196,9.1496,9.1496,263100,0
2010-12-14,9.1399,9.1858,9.0456,9.0456,472174,0
2010-12-15,9.0358,9.2903,8.9409,8.9787,570961,0
2010-12-16,8.96,9.2044,8.8372,9.0647,414761,0
2010-12-17,9.3949,9.942,9.3576,9.867,2362209,0
2010-12-20,9.912,10.151,9.867,10.114,834654,0
2010-12-21,10.186,10.397,10.151,10.294,1180504,0
2010-12-22,10.34,10.397,10.161,10.303,579715,0
2010-12-23,10.294,10.35,10.226,10.284,470887,0
2010-12-27,10.226,10.226,10.038,10.142,446003,0
2010-12-28,10.133,10.235,9.763,9.803,434725,0
2010-12-29,9.803,9.823,9.526,9.564,976498,0
2010-12-30,9.536,9.669,9.4521,9.564,505553,0
2010-12-31,9.536,9.632,9.508,9.564,386319,0
2011-01-03,9.743,9.743,9.4998,9.526,690766,0
2011-01-04,9.602,9.688,9.4422,9.546,2116306,0
2011-01-05,10.133,10.764,9.857,10.691,4056365,0
2011-01-06,10.719,10.898,10.499,10.576,1305738,0
2011-01-07,10.633,10.633,10.028,10.416,949409,0
2011-01-10,10.284,10.623,10.177,10.518,990640,0
2011-01-11,10.595,10.633,10.35,10.397,675499,0
2011-01-12,10.49,10.595,10.397,10.595,948619,0
2011-01-13,10.536,10.536,10.235,10.284,768993,0
2011-01-14,10.235,10.359,9.922,9.991,1141069,0
2011-01-18,9.922,10.206,9.793,10.114,988670,0
2011-01-19,10.142,10.142,9.592,9.793,1155947,0
2011-01-20,9.867,10.001,9.688,9.706,672417,0
2011-01-21,9.592,9.783,9.592,9.688,490521,0
2011-01-24,9.64,9.734,9.573,9.632,675212,0
2011-01-25,9.554,9.743,9.471,9.554,778255,0
2011-01-26,9.612,9.803,9.471,9.4909,982336,0
2011-01-27,9.4521,9.706,9.2903,9.622,825020,0
2011-01-28,9.726,9.726,9.1108,9.1108,931371,0
2011-01-31,9.1675,9.2141,8.9883,9.0647,767572,0
2011-02-01,9.083,9.2903,8.9883,9.2237,670959,0
2011-02-02,9.1956,9.3488,9.0358,9.083,361419,0
2011-02-03,9.1108,9.234,9.0734,9.1771,367109,0
2011-02-04,9.1582,9.1675,8.9787,9.1108,396176,0
2011-02-07,9.1496,9.234,9.0647,9.083,343846,0
2011-02-08,9.0647,9.2525,9.0456,9.2436,460037,0
2011-02-09,9.339,9.3752,9.083,9.1771,617912,0
2011-02-10,9.1304,9.2141,8.8559,8.9504,603146,0
2011-02-11,8.9504,8.9787,8.7991,8.9317,539930,0
2011-02-14,8.8938,8.9504,8.6669,8.8372,963034,0
2011-02-15,8.7898,8.8087,8.7046,8.7046,539888,0
2011-02-16,8.6763,8.8748,8.6669,8.7991,461915,0
2011-02-18,8.9221,8.9317,8.8372,8.8559,454719,0
2011-02-22,8.771,8.8559,8.5157,8.5252,802860,0
2011-02-23,8.4966,8.6386,8.4023,8.5629,692155,0
2011-02-24,8.5536,8.5629,8.2321,8.2605,1049152,0
2011-02-25,8.4496,8.544,8.3173,8.44,1181686,0
2011-02-28,8.5346,8.5536,8.2982,8.3929,383138,0
2011-03-01,8.4307,8.4966,8.2133,8.2701,686193,0
2011-03-02,8.2511,8.3832,8.2038,8.3739,418848,0
2011-03-03,8.44,8.5157,8.4023,8.4779,813353,0
2011-03-04,8.4117,8.5061,8.3456,8.4307,586390,0
2011-03-07,8.4966,8.582,8.2321,8.336,635045,0
2011-03-08,8.6104,9.1203,8.6104,8.6481,2893446,0
2011-03-09,8.6007,8.7236,8.4589,8.5913,781619,0
2011-03-10,8.4966,8.7046,8.4307,8.6007,839527,0
2011-03-11,8.5252,8.5724,8.355,8.4496,843061,0
2011-03-14,8.3739,8.4117,8.2511,8.3173,403811,0
2011-03-15,8.0336,8.2511,8.0336,8.2321,425140,0
2011-03-16,8.2416,8.2605,8.0526,8.2038,733226,0
2011-03-17,8.3173,8.3456,8.1661,8.1753,396810,0
2011-03-18,8.2891,8.3739,8.2416,8.3739,595859,0
2011-03-21,8.4589,8.6953,8.4117,8.6953,1160457,0
2011-03-22,8.7426,8.7426,8.4117,8.582,1658600,0
2011-03-23,8.7615,8.9125,8.4966,8.7046,1476635,0
2011-03-24,8.8182,8.8182,8.5536,8.6007,738678,0
2011-03-25,8.6857,8.7046,8.544,8.5629,683190,0
2011-03-28,8.5536,8.6007,8.4496,8.5061,565589,0
2011-03-29,8.5536,8.629,8.4589,8.4779,300753,0
2011-03-30,8.4875,8.544,8.4307,8.4966,577282,0
2011-03-31,8.4589,8.5536,8.4307,8.5536,551306,0
2011-04-01,8.5536,8.5536,8.4117,8.4212,547722,0
2011-04-04,8.544,8.544,8.336,8.3929,567616,0
2011-04-05,8.3644,8.5061,8.2982,8.4212,511500,0
2011-04-06,8.4966,8.9125,8.355,8.8843,1464324,0
2011-04-07,8.8938,9.0358,8.7519,8.8843,989519,0
2011-04-08,8.9317,8.9317,8.7519,8.7802,886261,0
2011-04-11,8.7615,8.8087,8.4117,8.4685,791560,0
2011-04-12,8.4023,8.6007,8.3644,8.4589,1001801,0
2011-04-13,8.4966,8.5724,8.4023,8.4589,546485,0
2011-04-14,8.4117,8.4966,8.2701,8.4307,810394,0
2011-04-15,8.3644,8.544,8.336,8.5346,857841,0
2011-04-18,8.4212,8.5157,8.3456,8.5061,494917,0
2011-04-19,8.5346,8.5346,8.355,8.4212,518742,0
2011-04-20,8.544,8.7426,8.4589,8.7236,1132960,0
2011-04-21,8.6669,8.9125,8.5252,8.8748,1296506,0
2011-04-25,8.8843,8.9409,8.6953,8.9409,798876,0
2011-04-26,8.9317,9.2717,8.8463,9.1675,1937195,0
2011-04-27,9.2044,9.3488,9.1771,9.2621,1183075,0
2011-04-28,9.2806,9.4422,9.2525,9.4029,996907,0
2011-04-29,10.397,10.821,9.942,10.605,5746035,0
2011-05-02,10.528,11.011,10.499,11.011,2270330,0
2011-05-03,11.011,11.171,10.888,10.992,1623678,0
2011-05-04,11.059,11.142,10.888,10.917,1435381,0
2011-05-05,10.917,10.983,10.727,10.773,1016649,0
2011-05-06,10.86,10.992,10.643,10.672,643384,0
2011-05-09,10.623,10.691,10.425,10.566,736547,0
2011-05-10,10.653,10.926,10.576,10.926,634447,0
2011-05-11,10.926,11.211,10.821,11.068,1006698,0
2011-05-12,10.964,11.151,10.764,11.151,735204,0
2011-05-13,11.068,11.132,10.869,10.992,427014,0
2011-05-16,10.869,10.907,10.615,10.756,616399,0
2011-05-17,10.747,10.747,10.536,10.662,492645,0
2011-05-18,10.719,10.926,10.662,10.869,373718,0
2011-05-19,10.973,10.973,10.719,10.85,489676,0
2011-05-20,10.85,11.031,10.615,10.935,481226,0
2011-05-23,10.701,10.869,10.605,10.701,449533,0
2011-05-24,10.709,10.782,10.556,10.623,324857,0
2011-05-25,10.653,10.701,10.566,10.691,398618,0
2011-05-26,10.615,11.059,10.615,10.86,478889,0
2011-05-27,10.945,10.954,10.782,10.879,219754,0
2011-05-31,10.85,11.059,10.546,10.86,1210801,0
2011-06-01,10.821,10.821,10.226,10.254,1948027,0
2011-06-02,10.312,10.536,10.244,10.321,695108,0
2011-06-03,10.133,10.216,10.009,10.038,539851,0
2011-06-06,10.009,10.445,9.857,10.151,867716,0
2011-06-07,10.235,10.321,10.001,10.038,626201,0
2011-06-08,9.982,10.048,9.536,9.546,1137870,0
2011-06-09,9.632,9.649,9.4127,9.4226,1106715,0
2011-06-10,9.3488,9.4422,9.1399,9.1771,1532302,0
2011-06-13,9.2436,9.573,9.1203,9.536,725535,0
2011-06-14,9.688,9.972,9.669,9.952,942387,0
2011-06-15,9.848,10.168,9.64,10.114,1009858,0
2011-06-16,10.124,10.445,10.028,10.206,1005241,0
2011-06-17,10.284,10.312,9.813,9.982,1022391,0
2011-06-20,9.972,10.206,9.895,10.075,308422,0
2011-06-21,10.114,10.397,10.018,10.254,676462,0
2011-06-22,10.151,10.294,9.839,9.942,2233652,0
2011-06-23,9.848,9.982,9.4998,9.876,2266612,0
2011-06-24,9.932,10.095,9.698,9.848,1118290,0
2011-06-27,9.867,9.885,9.573,9.602,943465,0
2011-06-28,9.679,10.001,9.564,9.991,1508638,0
2011-06-29,10.009,10.048,9.829,9.952,883626,0
2011-06-30,10.018,10.235,9.982,10.048,692830,0
2011-07-01,10.095,10.378,10.038,10.284,702119,0
2011-07-05,10.284,10.331,10.048,10.206,597489,0
2011-07-06,10.226,10.397,10.161,10.274,497936,0
2011-07-07,10.321,10.586,10.274,10.359,754564,0
2011-07-08,10.388,10.595,10.114,10.206,869288,0
2011-07-11,10.048,10.244,9.903,9.962,762584,0
2011-07-12,9.932,10.161,9.932,9.991,451677,0
2011-07-13,10.009,10.303,9.942,10.161,1441479,0
2011-07-14,10.196,10.321,10.066,10.274,981345,0
2011-07-15,10.294,10.369,9.962,10.142,728735,0
2011-07-18,10.066,10.235,9.942,10.151,464172,0
2011-07-19,10.235,10.435,10.151,10.416,474773,0
2011-07-20,10.397,10.615,10.284,10.518,694952,0
2011-07-21,10.536,10.691,10.48,10.605,715308,0
2011-07-22,10.615,10.719,10.388,10.454,456796,0
2011-07-25,10.312,10.518,10.244,10.359,578783,0
2011-07-26,10.35,10.435,10.226,10.294,358413,0
2011-07-27,10.186,10.264,10.018,10.196,1122708,0
2011-07-28,10.161,10.378,10.114,10.151,417372,0
2011-07-29,10.095,10.206,9.942,10.114,318431,0
2011-08-01,10.244,10.244,9.753,9.962,544601,0
2011-08-02,9.885,9.982,9.659,9.659,633978,0
2011-08-03,9.659,10.058,9.4226,10.038,641729,0
2011-08-04,9.942,10.038,9.526,9.526,661673,0
2011-08-05,9.679,10.001,9.1771,9.3851,997002,0
2011-08-08,8.9883,9.3752,8.2891,8.2891,1568916,0
2011-08-09,8.4779,8.5913,7.7406,8.582,1124670,0
2011-08-10,8.2792,8.4589,8.0431,8.2133,1078696,0
2011-08-11,8.5061,8.7898,8.2133,8.6573,883299,0
2011-08-12,8.771,8.8463,8.44,8.5536,551234,0
2011-08-15,8.6669,8.9787,8.4589,8.9787,537608,0
2011-08-16,8.8463,9.1203,8.8372,9.0456,623705,0
2011-08-17,9.0456,9.1582,8.9883,9.0925,530712,0
2011-08-18,8.5913,8.7332,8.355,8.4307,916175,0
2011-08-19,8.2792,8.6953,8.2792,8.582,1225906,0
2011-08-22,8.8182,8.9125,8.4779,8.771,685561,0
2011-08-23,8.7802,9.1304,8.6104,9.0734,562602,0
2011-08-24,8.9976,9.2806,8.8182,8.9221,684580,0
2011-08-25,8.9883,8.9883,8.4117,8.44,1121600,0
2011-08-26,8.3929,8.7426,8.2701,8.5724,911410,0
2011-08-29,8.6669,9.0358,8.6669,9.0168,426726,0
2011-08-30,8.9787,9.0734,8.6857,9.0552,804359,0
2011-08-31,9.1108,9.234,8.7046,8.7615,837127,0
2011-09-01,8.7991,8.7991,8.4307,8.5346,721218,0
2011-09-02,8.5061,8.5061,8.2416,8.3739,401810,0
2011-09-06,8.0997,8.3456,8.0431,8.2982,489278,0
2011-09-07,8.355,8.5157,8.2511,8.4117,1130743,0
2011-09-08,8.3266,8.4589,7.9864,8.0714,781206,0
2011-09-09,7.9676,8.0336,7.4382,7.4382,1615549,0
2011-09-12,7.3532,7.5706,7.2966,7.3723,1559478,0
2011-09-13,7.4382,7.6554,7.268,7.3532,1345744,0
2011-09-14,7.4005,7.6839,7.3249,7.5893,1137115,0
2011-09-15,7.5609,7.7501,7.5518,7.5801,684910,0
2011-09-16,7.6272,7.6462,7.4572,7.5421,747550,0
2011-09-19,7.3625,7.4476,7.2869,7.3249,404802,0
2011-09-20,7.3342,7.5518,7.2492,7.2492,577274,0
2011-09-21,7.3249,7.3342,6.8616,6.8713,734649,0
2011-09-22,6.6634,6.994,6.4551,6.9091,1154168,0
2011-09-23,6.9091,7.1832,6.8237,6.994,1391398,0
2011-09-26,7.0696,7.1832,6.8237,7.136,963934,0
2011-09-27,7.1736,7.4476,7.145,7.2207,804774,0
2011-09-28,7.1832,7.306,6.8237,6.8522,837271,0
2011-09-29,7.0696,7.0696,6.7673,6.9657,525444,0
2011-09-30,6.8522,7.0411,6.6537,6.6821,885432,0
2011-10-03,6.6443,6.7767,6.342,6.4079,789160,0
2011-10-04,6.2284,6.4364,6.0016,6.4174,2198577,0
2011-10-05,6.446,6.446,6.219,6.3134,702903,0
2011-10-06,6.3134,6.5024,6.1906,6.4932,593620,0
2011-10-07,6.5403,6.6349,6.3512,6.3512,394799,0
2011-10-10,6.4741,6.6634,6.4174,6.6066,492591,0
2011-10-11,6.5499,6.7767,6.5499,6.7673,411390,0
2011-10-12,6.8052,6.8995,6.7577,6.8334,654239,0
2011-10-13,6.7861,7.0411,6.6443,6.9562,458313,0
2011-10-14,7.0411,7.2396,7.013,7.1641,483555,0
2011-10-17,7.098,7.098,6.6915,6.7295,656482,0
2011-10-18,6.7767,6.9562,6.6253,6.9183,732814,0
2011-10-19,6.8237,6.9183,6.2852,6.5215,1618099,0
2011-10-20,6.5403,6.5499,6.3325,6.4079,946895,0
2011-10-21,6.5687,6.5969,6.3704,6.4364,828955,0
2011-10-24,6.4648,6.7197,6.4551,6.7009,754904,0
2011-10-25,6.6726,6.6915,6.5121,6.5121,808493,0
2011-10-26,6.5121,6.8052,6.4836,6.7673,2009801,0
2011-10-27,6.9845,7.3153,6.8713,7.2207,1185949,0
2011-10-28,7.2776,7.3625,7.1736,7.2587,575257,0
2011-10-31,7.1167,7.2114,7.0035,7.0035,466555,0
2011-11-01,6.7861,7.0696,6.7861,6.9466,577253,0
2011-11-02,6.9279,7.145,6.9279,7.1167,588734,0
2011-11-03,7.2207,7.268,6.9279,7.1547,341157,0
2011-11-04,7.098,7.1832,6.994,7.0885,257940,0
2011-11-07,7.0885,7.1547,6.9845,7.1263,221285,0
2011-11-08,7.1736,7.2207,6.9657,7.1736,334455,0
2011-11-09,6.9657,6.975,6.8237,6.8237,378635,0
2011-11-10,6.843,6.9183,6.7107,6.8237,373255,0
2011-11-11,6.8803,7.0508,6.8803,6.9562,314429,0
2011-11-14,6.9374,6.9374,6.7861,6.7953,257766,0
2011-11-15,6.7673,6.975,6.7482,6.9183,226918,0
2011-11-16,6.8334,6.9657,6.7673,6.7767,309616,0
2011-11-17,6.8052,6.8902,6.7197,6.7482,388785,0
2011-11-18,6.8334,6.8616,6.7295,6.8334,261115,0
2011-11-21,6.7861,6.8143,6.5782,6.5969,539538,0
2011-11-22,6.5687,6.6915,6.4648,6.5121,422072,0
2011-11-23,6.4648,6.531,6.2944,6.3325,426270,0
2011-11-25,6.3985,6.4741,6.1717,6.1717,245807,0
2011-11-28,6.238,6.6253,6.238,6.5782,469129,0
2011-11-29,6.5876,6.6349,6.3325,6.342,419781,0
2011-11-30,6.6066,6.8052,6.5969,6.6726,687089,0
2011-12-01,6.7389,6.9183,6.7295,6.8616,542356,0
2011-12-02,6.975,6.9845,6.8902,6.9374,290394,0
2011-12-05,7.0508,7.098,6.975,7.0411,331557,0
2011-12-06,7.0411,7.0696,6.8713,6.8902,377280,0
2011-12-07,6.8052,6.9657,6.7482,6.9562,384180,0
2011-12-08,6.8713,6.9279,6.6537,6.7389,354487,0
2011-12-09,6.7577,6.8902,6.7482,6.7767,341357,0
2011-12-12,6.6726,6.7389,6.616,6.7197,265552,0
2011-12-13,6.7577,6.8334,6.531,6.5403,303206,0
2011-12-14,6.4648,6.5403,6.3325,6.3608,387887,0
2011-12-15,6.427,6.4648,6.3134,6.3512,422942,0
2011-12-16,6.4174,6.5499,6.3041,6.342,1225732,0
2011-12-19,6.427,6.5687,6.134,6.134,484967,0
2011-12-20,6.2944,6.3797,6.257,6.2944,504146,0
2011-12-21,6.427,6.427,6.2096,6.2662,624363,0
2011-12-22,6.3134,6.4551,6.2662,6.3797,570963,0
2011-12-23,6.3797,6.427,6.3325,6.3891,394020,0
2011-12-27,6.4174,6.5591,6.4174,6.5215,356464,0
2011-12-28,6.5215,6.5215,6.3512,6.3704,659952,0
2011-12-29,6.3985,6.5215,6.3325,6.342,587201,0
2011-12-30,6.342,6.427,6.342,6.3608,533186,0
2012-01-03,6.531,6.6253,6.4551,6.5687,700090,0
2012-01-04,6.5687,6.6443,6.3985,6.4741,656264,0
2012-01-05,6.3704,6.3891,6.238,6.323,912340,0
2012-01-06,6.3134,6.342,6.1906,6.1906,581577,0
2012-01-09,6.2284,6.3041,6.1434,6.2284,583472,0
2012-01-10,6.3134,6.3608,6.257,6.323,417193,0
2012-01-11,6.3325,6.3891,6.257,6.3797,593179,0
2012-01-12,6.3891,6.3891,6.2944,6.3608,444578,0
2012-01-13,6.323,6.3797,6.2852,6.342,253163,0
2012-01-17,6.4079,6.4836,6.3512,6.3512,583561,0
2012-01-18,6.3325,6.4364,6.2852,6.427,356068,0
2012-01-19,6.4551,6.4741,6.4079,6.4174,276956,0
2012-01-20,6.3985,6.5024,6.2944,6.4648,487132,0
2012-01-23,6.4551,6.5403,6.3608,6.427,295647,0
2012-01-24,6.3891,6.4174,6.323,6.3512,381905,0
2012-01-25,6.3608,6.4836,6.3134,6.4648,435824,0
2012-01-26,6.4741,6.4836,6.4079,6.427,221453,0
2012-01-27,6.4741,6.531,6.3512,6.5215,318006,0
2012-01-30,6.4741,6.531,6.4174,6.4364,345460,0
2012-01-31,6.4551,6.5215,6.3325,6.4741,269882,0
2012-02-01,6.5215,6.7482,6.5024,6.7389,1240246,0
2012-02-02,6.7767,7.032,6.6253,7.013,1039777,0
2012-02-03,7.0885,7.1641,7.0223,7.1167,874069,0
2012-02-06,7.1075,7.4097,7.032,7.3814,926845,0
2012-02-07,7.3625,7.939,7.2869,7.5234,2444793,0
2012-02-08,7.5801,7.599,7.268,7.4761,649194,0
2012-02-09,7.4854,7.5234,7.3625,7.4005,387914,0
2012-02-10,7.306,7.4097,7.202,7.3532,346307,0
2012-02-13,7.4097,7.5421,7.3249,7.391,451334,0
2012-02-14,7.3625,7.3814,7.1263,7.2966,354816,0
2012-02-15,7.306,7.5138,7.2207,7.4476,772190,0
2012-02-16,7.4382,7.5138,7.3723,7.5044,578865,0
2012-02-17,7.5421,7.6084,7.4382,7.5421,560754,0
2012-02-21,7.5609,7.6554,7.4476,7.4761,449679,0
2012-02-22,7.4666,7.4854,7.2305,7.2305,680135,0
2012-02-23,7.2776,7.5609,7.2305,7.5234,892426,0
2012-02-24,7.5234,7.5609,7.2305,7.268,416137,0
2012-02-27,7.2207,7.5421,7.1641,7.5044,797525,0
2012-02-28,7.6554,7.9864,7.6178,7.6744,2244077,0
2012-02-29,7.6839,7.9486,7.5893,7.8068,1041846,0
2012-03-01,7.7595,7.9864,7.7406,7.7406,941648,0
2012-03-02,7.7218,7.7595,7.6084,7.6272,596264,0
2012-03-05,7.599,7.6272,7.4854,7.6084,536820,0
2012-03-06,7.5138,7.6178,7.4476,7.4666,577439,0
2012-03-07,7.4761,7.5893,7.4666,7.5326,285912,0
2012-03-08,7.6084,7.6084,6.4741,7.0223,2282770,0
2012-03-09,7.0696,7.1736,6.8616,6.8902,1488006,0
2012-03-12,6.9374,6.975,6.8616,6.8995,778668,0
2012-03-13,6.975,7.1832,6.9091,7.1832,1136572,0
2012-03-14,7.1547,7.3723,7.1547,7.3342,869308,0
2012-03-15,7.4193,7.4476,7.2396,7.4289,526325,0
2012-03-16,7.4666,7.7501,7.4572,7.5609,1555883,0
2012-03-19,7.5706,7.6366,7.391,7.5138,611058,0
2012-03-20,7.4382,7.495,7.3342,7.3814,454015,0
2012-03-21,7.391,7.6178,7.3153,7.6084,1447114,0
2012-03-22,7.1924,7.5138,7.013,7.1263,1663320,0
2012-03-23,7.1641,7.1641,6.994,7.0791,580250,0
2012-03-26,7.1641,7.5609,7.145,7.5609,926296,0
2012-03-27,7.5518,7.6084,7.4005,7.4005,859328,0
2012-03-28,7.4005,7.5234,7.306,7.4097,500002,0
2012-03-29,7.3532,7.4005,7.2776,7.2966,438724,0
2012-03-30,7.3625,7.3625,7.2305,7.2587,404534,0
2012-04-02,7.268,7.2776,7.1547,7.2492,580951,0
2012-04-03,7.268,7.3153,7.202,7.2492,592932,0
2012-04-04,7.202,7.2492,6.9657,7.0696,884726,0
2012-04-05,7.0411,7.145,6.9845,6.9845,331131,0
2012-04-09,6.9466,6.9562,6.7953,6.7953,812714,0
2012-04-10,6.8237,6.8713,6.5782,6.5876,868133,0
2012-04-11,6.6726,6.8237,6.616,6.8052,485583,0
2012-04-12,6.8237,6.8995,6.7861,6.8237,479897,0
2012-04-13,6.7861,6.8237,6.6634,6.6634,633924,0
2012-04-16,6.7009,6.7295,6.6066,6.6066,655885,0
2012-04-17,6.6915,6.8237,6.6537,6.7861,629637,0
2012-04-18,6.7482,6.8052,6.6443,6.7009,558332,0
2012-04-19,6.7009,6.7295,6.5121,6.5782,780178,0
2012-04-20,6.6537,6.6915,6.5876,6.616,652508,0
2012-04-23,6.5591,6.6253,6.4648,6.5876,776123,0
2012-04-24,6.5969,6.7197,6.5782,6.5782,753219,0
2012-04-25,6.6443,6.7953,6.5969,6.7767,670434,0
2012-04-26,6.7389,6.8334,6.7389,6.7673,448083,0
2012-04-27,6.7482,6.7861,6.6253,6.7197,485153,0
2012-04-30,6.7197,6.8334,6.7009,6.8237,597293,0
2012-05-01,6.8803,7.0696,6.843,6.9091,751377,0
2012-05-02,6.8522,6.9657,6.8237,6.8902,513691,0
2012-05-03,6.8616,6.9091,6.7107,6.8143,488519,0
2012-05-04,6.7577,6.7767,6.6537,6.7197,494364,0
2012-05-07,6.7295,6.7767,6.6634,6.7009,486548,0
2012-05-08,6.6821,6.6821,6.531,6.6253,504129,0
2012-05-09,6.5499,6.8143,6.5024,6.8052,667223,0
2012-05-10,6.8522,6.9091,6.7767,6.8713,401285,0
2012-05-11,6.7953,6.9183,6.7953,6.9091,430982,0
2012-05-14,6.8237,6.9091,6.8052,6.8995,550895,0
2012-05-15,6.9183,7.0508,6.8995,7.032,1015118,0
2012-05-16,7.0508,7.2492,6.9562,7.136,1423456,0
2012-05-17,7.136,7.4572,7.0885,7.3436,1225427,0
2012-05-18,7.3532,7.4289,7.268,7.306,909037,0
2012-05-21,7.5421,7.7123,7.4097,7.6178,2157596,0
2012-05-22,7.6744,7.7406,7.599,7.6084,809061,0
2012-05-23,7.5609,7.7406,7.306,7.7218,676635,0
2012-05-24,7.7501,7.8163,7.6839,7.7974,404426,0
2012-05-25,7.8448,7.8823,7.7595,7.8163,293609,0
2012-05-29,7.8539,7.9298,7.7974,7.8731,452100,0
2012-05-30,7.8257,7.8636,7.7312,7.8163,343997,0
2012-05-31,7.8351,8.0997,7.717,8.0622,1150176,0
2012-06-01,7.8636,7.9768,7.599,7.6744,709106,0
2012-06-04,7.6744,7.8068,7.5138,7.5518,1037893,0
2012-06-05,7.5518,7.599,7.4854,7.5421,793291,0
2012-06-06,7.5893,7.9107,7.5893,7.8539,658996,0
2012-06-07,8.1661,8.4589,8.0997,8.2416,3400916,0
2012-06-08,8.2226,8.2416,8.1094,8.1849,774070,0
2012-06-11,8.2891,8.3929,8.2133,8.3173,959414,0
2012-06-12,8.3739,8.4496,8.2982,8.3456,702056,0
2012-06-13,8.3644,8.3644,8.0622,8.1186,615616,0
2012-06-14,8.1283,8.2982,8.0336,8.2416,626891,0
2012-06-15,8.2321,8.4307,8.2321,8.4023,808237,0
2012-06-18,8.3644,8.4685,8.2416,8.4023,566614,0
2012-06-19,8.7046,8.7426,8.5629,8.6669,1204891,0
2012-06-20,8.6763,8.8748,8.5536,8.8274,1479131,0
2012-06-21,8.9787,9.1304,8.8938,9.083,1294931,0
2012-06-22,9.0358,9.0734,8.8463,8.96,1726589,0
2012-06-25,8.7991,9.0262,8.6007,8.9976,989727,0
2012-06-26,9.0358,9.2525,8.9693,9.2237,1205271,0
2012-06-27,9.3001,9.3099,9.1675,9.2806,689741,0
2012-06-28,9.2525,9.4621,9.1675,9.4521,777146,0
2012-06-29,9.583,9.583,9.3752,9.471,930354,0
2012-07-02,9.517,9.829,9.517,9.783,1130761,0
2012-07-03,9.773,9.783,9.659,9.763,282633,0
2012-07-05,9.726,9.839,9.679,9.763,799160,0
2012-07-06,9.783,9.813,9.649,9.773,951714,0
2012-07-09,9.773,9.982,9.698,9.932,1314910,0
2012-07-10,9.991,10.34,9.991,10.284,1683058,0
2012-07-11,10.274,10.284,9.3196,9.3196,2590704,0
2012-07-12,9.2621,9.632,9.1304,9.573,1210736,0
2012-07-13,9.612,9.982,9.547,9.922,1050370,0
2012-07-16,9.526,9.602,9.2141,9.4422,1452910,0
2012-07-17,9.4521,9.592,9.3752,9.4998,1076280,0
2012-07-18,9.471,9.763,9.471,9.669,1007689,0
2012-07-19,9.734,9.922,9.706,9.857,831525,0
2012-07-20,9.813,9.857,9.554,9.669,816237,0
2012-07-23,9.4909,9.4909,9.2237,9.3576,684279,0
2012-07-24,9.3665,9.4029,9.1675,9.219,653349,0
2012-07-25,9.2717,9.3488,9.1858,9.2903,395335,0
2012-07-26,9.3752,9.4998,9.2141,9.4029,546913,0
2012-07-27,9.3949,9.679,9.1399,9.573,606754,0
2012-07-30,9.564,9.669,9.3576,9.4521,715349,0
2012-07-31,9.4325,9.546,9.2525,9.3576,531987,0
2012-08-01,9.3752,9.4029,8.8843,8.8843,729542,0
2012-08-02,8.8559,9.1399,8.7144,8.8463,836328,0
2012-08-03,8.9409,9.2436,8.9221,9.1582,602990,0
2012-08-06,9.1496,9.3949,9.0552,9.1771,341862,0
2012-08-07,9.2044,9.2436,8.7519,8.7802,722672,0
2012-08-08,8.7236,8.9409,8.6195,8.8654,556439,0
2012-08-09,8.8748,8.9125,8.7332,8.7898,366974,0
2012-08-10,8.771,8.9032,8.6857,8.7046,415928,0
2012-08-13,8.7144,8.7615,8.5157,8.7519,439215,0
2012-08-14,8.8087,8.8748,8.6481,8.6669,414990,0
2012-08-15,8.629,8.7519,8.5157,8.6195,519248,0
2012-08-16,8.629,8.6669,8.4966,8.5346,639972,0
2012-08-17,8.7236,9.0168,8.6481,8.9883,747649,0
2012-08-20,8.9883,9.1089,8.9741,9.0925,408248,0
2012-08-21,9.083,9.3294,9.0358,9.234,462174,0
2012-08-22,9.1858,9.2141,8.9514,8.9787,456573,0
2012-08-23,8.96,8.9693,8.6857,8.7046,259279,0
2012-08-24,8.6573,8.7991,8.5913,8.7332,304319,0
2012-08-27,8.7615,8.8087,8.6195,8.7991,387194,0
2012-08-28,8.7802,8.8559,8.6669,8.8372,303960,0
2012-08-29,8.8372,8.9032,8.7615,8.8654,315403,0
2012-08-30,8.8087,8.8748,8.7426,8.8463,343592,0
2012-08-31,8.8938,8.9752,8.8274,8.8559,383429,0
2012-09-04,9.0925,9.4325,8.9883,9.3196,1095093,0
2012-09-05,9.2806,9.4521,9.1022,9.2044,1645490,0
2012-09-06,9.234,9.4029,9.2044,9.3665,968726,0
2012-09-07,9.4422,9.508,9.1304,9.481,481672,0
2012-09-10,9.4621,9.612,9.3344,9.471,601045,0
2012-09-11,9.4521,9.536,9.3752,9.4998,608698,0
2012-09-12,9.536,9.688,9.3949,9.64,319480,0
2012-09-13,9.526,9.867,9.4621,9.602,564227,0
2012-09-14,9.64,9.716,9.083,9.64,378210,0
2012-09-17,9.564,9.669,9.4226,9.649,313288,0
2012-09-18,9.679,9.688,9.4998,9.679,268711,0
2012-09-19,9.698,9.726,9.559,9.673,377724,0
2012-09-20,9.592,9.669,9.4029,9.536,355376,0
2012-09-21,9.669,9.876,9.592,9.826,1926941,0
2012-09-24,9.793,9.932,9.679,9.903,526742,0
2012-09-25,9.912,10.235,9.783,9.952,884164,0
2012-09-26,9.952,10.114,9.823,9.829,604002,0
2012-09-27,9.734,9.982,9.734,9.829,379419,0
2012-09-28,9.773,9.803,9.632,9.706,227082,0
2012-10-01,9.753,9.867,9.622,9.857,383044,0
2012-10-02,9.895,10.001,9.688,9.706,367740,0
2012-10-03,9.753,9.895,9.583,9.706,313836,0
2012-10-04,9.753,9.793,9.622,9.734,322876,0
2012-10-05,9.793,9.885,9.612,9.649,543465,0
2012-10-08,9.592,9.903,9.4029,9.829,638002,0
2012-10-09,9.793,9.876,9.4422,9.467,418212,0
2012-10-10,9.508,9.632,9.3851,9.4621,506617,0
2012-10-11,9.546,9.573,9.2525,9.2717,456323,0
2012-10-12,8.9032,9.2621,8.7144,9.1582,877546,0
2012-10-15,9.2044,9.2044,8.9409,9.1022,628453,0
2012-10-16,9.1582,9.2621,9.0456,9.1675,508021,0
2012-10-17,9.481,9.903,9.1675,9.813,1889508,0
2012-10-18,9.867,9.982,9.688,9.912,912974,0
2012-10-19,9.763,9.763,9.1496,9.339,1003533,0
2012-10-22,9.3488,9.3851,9.1534,9.3576,496602,0
2012-10-23,9.2525,9.4325,9.0734,9.3752,428801,0
2012-10-24,9.2525,9.3949,9.2237,9.3294,390825,0
2012-10-25,9.3752,9.481,9.2806,9.4621,404768,0
2012-10-26,9.4422,9.4909,9.3196,9.481,416000,0
2012-10-31,9.4909,9.583,9.3196,9.4226,530042,0
2012-11-01,9.4422,9.564,9.2806,9.564,423809,0
2012-11-02,9.583,9.734,9.3989,9.4325,596230,0
2012-11-05,9.4521,9.64,9.3752,9.583,551135,0
2012-11-06,9.649,9.839,9.612,9.758,401869,0
2012-11-07,9.669,9.763,9.4521,9.526,407029,0
2012-11-08,9.1675,9.2806,9.0456,9.1675,1118049,0
2012-11-09,9.1108,9.3001,9.0083,9.1675,423828,0
2012-11-12,9.2237,9.2806,9.1496,9.1675,431339,0
2012-11-13,9.1203,9.2621,8.9976,9.1203,445597,0
2012-11-14,9.1108,9.1675,8.7519,8.7615,461858,0
2012-11-15,8.6669,8.7944,8.5629,8.7713,436126,0
2012-11-16,8.7615,8.8748,8.6481,8.8087,516962,0
2012-11-19,8.9032,9.1771,8.9032,9.1582,521814,0
2012-11-20,9.1304,9.2525,9.0552,9.1956,460551,0
2012-11-21,9.2237,9.2621,9.1108,9.2621,397904,0
2012-11-23,9.2806,9.2903,9.1582,9.234,183855,0
2012-11-26,9.1956,9.4177,9.1399,9.3099,453366,0
2012-11-27,9.3196,9.632,9.2903,9.546,644195,0
2012-11-28,9.3576,9.649,9.339,9.632,331047,0
2012-11-29,9.4422,9.885,9.4422,9.726,640555,0
2012-11-30,9.823,9.823,9.3949,9.573,632555,0
2012-12-03,9.4127,9.4998,9.1956,9.3488,604517,0
2012-12-04,9.2237,9.3488,9.0925,9.1771,895601,0
2012-12-05,9.1858,9.4127,9.1771,9.3851,512869,0
2012-12-06,9.3665,9.659,9.3196,9.4226,611056,0
2012-12-07,9.546,9.839,9.517,9.716,606613,0
2012-12-10,9.743,9.912,9.726,9.829,406438,0
2012-12-11,9.912,10.001,9.726,9.829,427089,0
2012-12-12,9.839,10.018,9.763,9.912,749076,0
2012-12-13,9.912,9.972,9.803,9.823,301626,0
2012-12-14,9.773,9.895,9.698,9.848,412839,0
2012-12-17,9.903,9.982,9.763,9.829,520831,0
2012-12-18,9.867,10.028,9.815,10.018,708716,0
2012-12-19,10.009,10.058,9.829,9.867,403172,0
2012-12-20,9.911,9.911,9.773,9.848,364202,0
2012-12-21,9.753,9.839,9.517,9.773,1530012,0
2012-12-24,9.716,9.867,9.546,9.753,219795,0
2012-12-26,9.773,9.857,9.602,9.607,270013,0
2012-12-27,9.64,9.688,9.4621,9.612,378266,0
2012-12-28,9.573,9.857,9.573,9.669,366143,0
2012-12-31,9.669,9.876,9.481,9.839,394241,0
2013-01-02,10.177,10.264,10.058,10.058,1090469,0
2013-01-03,9.982,10.508,9.982,10.151,1519594,0
2013-01-04,9.932,10.206,9.3294,10.066,2081593,0
2013-01-07,10.009,10.124,9.895,10.114,581623,0
2013-01-08,10.124,10.284,10.124,10.196,402995,0
2013-01-09,10.254,10.435,10.142,10.284,648720,0
2013-01-10,10.303,10.331,10.186,10.226,351373,0
2013-01-11,10.244,10.463,10.196,10.445,749683,0
2013-01-14,10.48,10.727,10.326,10.35,880343,0
2013-01-15,10.284,10.49,10.206,10.49,357595,0
2013-01-16,10.425,10.653,10.369,10.463,368291,0
2013-01-17,10.528,10.709,10.397,10.672,464600,0
2013-01-18,10.727,10.85,10.682,10.821,928306,0
2013-01-22,10.821,10.964,10.727,10.898,456194,0
2013-01-23,10.86,10.926,10.764,10.85,469697,0
2013-01-24,10.86,10.964,10.737,10.756,624722,0
2013-01-25,10.821,10.86,10.378,10.605,532985,0
2013-01-28,10.605,10.643,10.471,10.576,413677,0
2013-01-29,10.536,10.615,10.49,10.556,312216,0
2013-01-30,10.566,10.625,10.48,10.546,336843,0
2013-01-31,10.556,10.605,10.476,10.546,381909,0
2013-02-01,10.633,10.719,10.586,10.682,450386,0
2013-02-04,10.605,10.662,10.369,10.416,454792,0
2013-02-05,10.48,10.727,10.463,10.662,413653,0
2013-02-06,10.566,10.727,10.536,10.709,281880,0
2013-02-07,10.747,10.86,10.623,10.701,384392,0
2013-02-08,10.682,10.737,10.623,10.727,281308,0
2013-02-11,10.747,10.791,10.633,10.653,245693,0
2013-02-12,10.691,10.84,10.672,10.84,237711,0
2013-02-13,10.86,10.86,10.633,10.756,406364,0
2013-02-14,10.764,10.811,10.633,10.682,384163,0
2013-02-15,10.709,10.773,10.359,10.397,656863,0
2013-02-19,10.454,10.764,10.416,10.764,617515,0
2013-02-20,10.737,10.782,10.499,10.528,465967,0
2013-02-21,10.499,10.747,10.499,10.653,413970,0
2013-02-22,10.709,10.773,10.499,10.595,413252,0
2013-02-25,10.653,10.723,10.425,10.425,259558,0
2013-02-26,10.499,10.576,10.416,10.49,591308,0
2013-02-27,10.508,10.662,10.471,10.623,354230,0
2013-02-28,10.605,10.737,10.605,10.672,248418,0
2013-03-01,10.615,10.84,10.471,10.811,362988,0
2013-03-04,10.773,10.773,10.605,10.643,360022,0
2013-03-05,10.691,11.05,10.691,11.021,399872,0
2013-03-06,11.002,11.011,10.85,10.926,409425,0
2013-03-07,10.898,11.021,10.526,10.992,179817,0
2013-03-08,11.096,11.096,10.917,10.964,574676,0
2013-03-11,10.964,11.096,10.945,10.973,286895,0
2013-03-12,10.964,11.104,10.85,10.964,249521,0
2013-03-13,10.935,10.935,10.747,10.756,294032,0
2013-03-14,10.691,11.002,10.672,10.992,251451,0
2013-03-15,11.021,11.041,10.869,10.964,837737,0
2013-03-18,10.879,11.305,10.869,11.247,523486,0
2013-03-19,11.313,11.491,11.229,11.295,382466,0
2013-03-20,11.285,11.342,11.132,11.313,443250,0
2013-03-21,11.247,11.38,11.219,11.276,459826,0
2013-03-22,10.791,11.219,10.633,11.201,442672,0
2013-03-25,11.266,11.388,10.926,11.086,949068,0
2013-03-26,11.766,12.221,11.644,12.163,2964728,0
2013-03-27,12.107,12.279,11.984,12.173,918469,0
2013-03-28,12.193,12.27,12.149,12.173,564743,0
2013-04-01,12.088,12.279,12.002,12.153,1370363,0
2013-04-02,12.153,12.279,12.002,12.021,742737,0
2013-04-03,12.098,12.135,11.851,11.91,415045,0
2013-04-04,11.965,11.994,11.823,11.91,395671,0
2013-04-05,11.813,11.901,11.644,11.881,351102,0
2013-04-08,11.891,11.91,11.766,11.891,366581,0
2013-04-09,11.91,11.91,11.636,11.636,720475,0
2013-04-10,11.636,11.939,11.636,11.823,608802,0
2013-04-11,11.851,12.193,11.851,12.117,650415,0
2013-04-12,12.04,12.401,11.994,12.332,662230,0
2013-04-15,12.306,12.391,11.785,11.91,758886,0
2013-04-16,12.06,12.135,11.881,12.117,457475,0
2013-04-17,12.002,12.07,11.71,11.901,495193,0
2013-04-18,12.031,12.103,11.692,11.93,494705,0
2013-04-19,11.851,11.984,11.738,11.901,415834,0
2013-04-22,11.948,11.948,11.674,11.91,461209,0
2013-04-23,11.785,12.088,11.785,11.994,339880,0
2013-04-24,12.021,12.021,11.881,11.965,485224,0
2013-04-25,12.011,12.202,11.92,11.939,565118,0
2013-04-26,11.891,12.107,11.861,11.984,562259,0
2013-04-29,12.021,12.153,11.775,11.803,622865,0
2013-04-30,11.813,11.939,11.719,11.842,734625,0
2013-05-01,11.833,12.031,11.833,11.994,1040662,0
2013-05-02,12.098,12.279,12.021,12.144,521030,0
2013-05-03,12.27,12.706,12.221,12.541,1073690,0
2013-05-06,12.551,12.646,12.401,12.532,571619,0
2013-05-07,12.522,12.721,12.504,12.711,412341,0
2013-05-08,12.655,12.665,12.306,12.391,438785,0
2013-05-09,12.41,12.504,12.313,12.484,351055,0
2013-05-10,12.522,12.6,12.42,12.449,172847,0
2013-05-13,12.439,12.439,12.26,12.352,311009,0
2013-05-14,12.381,12.694,12.381,12.694,535568,0
2013-05-15,12.618,12.843,12.371,12.42,578012,0
2013-05-16,12.371,12.391,11.823,12.06,1509018,0
2013-05-17,12.153,12.391,12.125,12.391,424067,0
2013-05-20,12.391,12.41,12.25,12.401,328815,0
2013-05-21,12.381,12.494,12.289,12.484,388148,0
2013-05-22,12.494,12.76,12.26,12.401,521326,0
2013-05-23,12.289,12.595,11.984,12.476,434511,0
2013-05-24,12.43,12.58,12.183,12.332,290149,0
2013-05-28,12.476,12.642,12.313,12.541,315567,0
2013-05-29,12.449,12.532,12.26,12.466,330250,0
2013-05-30,12.484,12.551,12.391,12.456,347121,0
2013-05-31,12.381,12.541,12.332,12.401,314998,0
2013-06-03,12.647,13.044,12.484,12.843,1068208,0
2013-06-04,12.825,12.939,12.456,12.694,1599835,0
2013-06-05,12.637,12.721,12.439,12.655,487551,0
2013-06-06,12.694,12.778,12.494,12.665,304763,0
2013-06-07,12.76,13.062,12.647,13.034,316372,0
2013-06-10,13.044,13.318,12.957,13.242,453637,0
2013-06-11,13.117,13.669,12.997,13.381,861825,0
2013-06-12,13.582,14.044,13.582,13.61,1038672,0
2013-06-13,13.639,13.856,13.429,13.789,402860,0
2013-06-14,13.721,13.789,13.553,13.629,432549,0
2013-06-17,13.712,13.912,13.468,13.553,576565,0
2013-06-18,13.6,14.026,13.488,13.874,590220,0
2013-06-19,14.044,14.366,13.95,13.989,564788,0
2013-06-20,13.819,13.856,13.488,13.712,568926,0
2013-06-21,13.78,13.903,13.434,13.516,1107633,0
2013-06-24,13.41,13.562,13.242,13.41,1169514,0
2013-06-25,13.381,13.61,12.883,13.525,1660380,0
2013-06-26,13.61,13.93,13.535,13.865,2112829,0
2013-06-27,13.98,14.101,13.663,13.809,910282,0
2013-06-28,13.819,13.94,13.678,13.751,1161805,0
2013-07-01,13.799,14.196,13.799,13.98,868593,0
2013-07-02,14.008,14.158,13.865,14.091,894313,0
2013-07-03,14.073,14.186,13.989,14.054,280057,0
2013-07-05,14.177,14.611,14.064,14.611,593239,0
2013-07-08,14.611,14.611,14.441,14.527,574614,0
2013-07-09,14.556,14.646,14.384,14.537,788354,0
2013-07-10,14.565,14.593,14.282,14.527,471937,0
2013-07-11,14.593,14.744,14.556,14.687,430548,0
2013-07-12,14.641,14.744,14.537,14.602,344494,0
2013-07-15,14.602,14.8,14.583,14.781,691843,0
2013-07-16,14.716,14.872,14.602,14.707,542398,0
2013-07-17,14.725,14.819,14.547,14.697,546539,0
2013-07-18,14.753,15.028,14.734,14.952,743318,0
2013-07-19,14.932,15.104,14.772,14.98,480214,0
2013-07-22,14.913,15.028,14.829,14.888,605087,0
2013-07-23,14.888,14.971,14.8,14.849,568673,0
2013-07-24,14.859,14.896,14.641,14.819,356823,0
2013-07-25,14.753,14.791,14.47,14.659,455841,0
2013-07-26,14.583,14.829,14.565,14.697,370217,0
2013-07-29,14.669,14.767,14.48,14.565,408930,0
2013-07-30,14.611,14.734,14.518,14.611,366365,0
2013-07-31,14.659,14.753,14.518,14.527,498681,0
2013-08-01,14.678,15.037,14.602,14.952,491692,0
2013-08-02,14.952,15.047,14.839,14.878,290311,0
2013-08-05,14.869,15.122,14.744,15.122,366746,0
2013-08-06,15.141,15.141,14.888,14.896,446408,0
2013-08-07,14.809,14.99,14.772,14.8,303086,0
2013-08-08,14.913,15.104,14.772,15.064,225770,0
2013-08-09,15.047,15.245,15.018,15.122,370335,0
2013-08-12,15.037,15.254,14.859,15.018,598303,0
2013-08-13,15.161,15.31,14.913,15.161,760017,0
2013-08-14,15.141,15.33,15.047,15.264,327489,0
2013-08-15,15.188,15.349,15.074,15.104,412579,0
2013-08-16,15.074,15.32,15.037,15.074,421362,0
2013-08-19,15.104,15.32,15.074,15.178,343472,0
2013-08-20,15.217,16.056,15.217,15.917,805500,0
2013-08-21,15.946,16.01,15.625,15.69,388201,0
2013-08-22,15.527,16.056,15.527,15.973,277775,0
2013-08-23,15.965,15.973,15.802,15.821,345238,0
2013-08-26,15.889,15.973,15.7,15.772,514192,0
2013-08-27,15.644,15.745,15.188,15.207,386365,0
2013-08-28,15.198,15.402,14.913,15.236,330454,0
2013-08-29,15.254,15.5,15.198,15.33,213793,0
2013-08-30,15.32,15.438,15.037,15.084,439612,0
2013-09-03,15.113,15.273,14.781,14.888,921798,0
2013-09-04,14.905,15.625,14.888,15.576,1892764,0
2013-09-05,15.625,15.727,15.349,15.349,385580,0
2013-09-06,15.576,15.782,15.113,15.595,541759,0
2013-09-09,15.585,15.917,15.585,15.899,294988,0
2013-09-10,15.983,16.038,15.869,15.946,310699,0
2013-09-11,15.955,16.559,15.955,16.427,554214,0
2013-09-12,16.873,17.249,16.673,16.928,2469858,0
2013-09-13,17.011,17.127,16.834,16.992,1147303,0
2013-09-16,17.202,17.381,17.098,17.297,462183,0
2013-09-17,17.287,17.542,17.231,17.523,491839,0
2013-09-18,17.513,17.891,17.323,17.77,616578,0
2013-09-19,17.77,17.817,17.457,17.467,641120,0
2013-09-20,17.438,17.542,17.314,17.342,743775,0
2013-09-23,17.361,17.361,16.964,17.145,542751,0
2013-09-24,17.239,17.6,17.117,17.239,472841,0
2013-09-25,17.287,17.409,16.984,16.992,487231,0
2013-09-26,16.964,17.011,16.804,16.928,662340,0
2013-09-27,16.853,16.956,16.673,16.909,330639,0
2013-09-30,16.736,16.804,16.588,16.775,590497,0
2013-10-01,16.709,17.135,16.559,17.117,536746,0
2013-10-02,17.03,17.342,16.937,17.117,293503,0
2013-10-03,17.079,17.202,16.736,16.853,343230,0
2013-10-04,16.814,16.974,16.709,16.824,261548,0
2013-10-07,16.597,16.834,16.597,16.682,239436,0
2013-10-08,16.727,16.928,16.644,16.644,302919,0
2013-10-09,16.616,16.775,16.323,16.342,700640,0
2013-10-10,16.502,16.992,16.502,16.946,443957,0
2013-10-11,16.853,17.258,16.746,17.127,325879,0
2013-10-14,17.069,17.351,17.03,17.323,451256,0
2013-10-15,17.239,17.409,17.127,17.145,343017,0
2013-10-16,17.268,17.419,17.268,17.314,202933,0
2013-10-17,17.278,17.542,17.117,17.486,443563,0
2013-10-18,17.6,17.75,17.419,17.6,695453,0
2013-10-21,17.57,17.76,17.532,17.628,620016,0
2013-10-22,16.992,17.4,15.831,17.258,2785204,0
2013-10-23,17.098,17.305,16.824,17.305,497387,0
2013-10-24,17.351,17.692,17.278,17.653,571981,0
2013-10-25,17.72,18.023,17.628,17.976,630065,0
2013-10-28,17.957,18.241,17.824,17.901,451365,0
2013-10-29,17.864,18.222,17.864,18.183,479190,0
2013-10-30,18.232,18.241,17.993,18.063,381638,0
2013-10-31,18.023,18.402,17.938,18.241,411781,0
2013-11-01,18.193,18.429,18.073,18.155,587217,0
2013-11-04,18.28,18.402,18.013,18.023,575894,0
2013-11-05,17.993,18.363,17.799,18.335,637156,0
2013-11-06,18.372,18.582,18.202,18.261,427346,0
2013-11-07,18.326,18.42,17.618,17.701,546270,0
2013-11-08,17.653,18.118,17.653,17.957,466884,0
2013-11-11,17.957,18.127,17.864,18.023,251286,0
2013-11-12,18.023,18.102,17.92,18.053,284826,0
2013-11-13,17.808,18.309,17.692,18.29,363546,0
2013-11-14,18.232,18.721,18.063,18.524,470303,0
2013-11-15,18.534,18.731,18.469,18.601,343760,0
2013-11-18,18.675,18.81,18.353,18.402,325902,0
2013-11-19,18.382,18.582,18.241,18.29,353601,0
2013-11-20,18.309,18.572,18.202,18.28,276149,0
2013-11-21,18.309,18.872,18.28,18.791,414667,0
2013-11-22,18.856,19.083,18.704,18.988,323763,0
2013-11-25,19.083,19.149,18.667,18.8,388091,0
2013-11-26,18.856,19.168,18.856,19.025,477601,0
2013-11-27,19.017,19.034,18.791,18.902,420362,0
2013-11-29,18.882,18.998,18.675,18.704,172664,0
2013-12-02,18.848,18.988,18.591,18.629,512623,0
2013-12-03,18.515,18.829,18.412,18.61,961872,0
2013-12-04,19.253,19.612,18.82,19.508,1097724,0
2013-12-05,19.527,20.018,19.489,19.744,665194,0
2013-12-06,19.969,20.139,19.886,19.895,445912,0
2013-12-09,19.848,20.301,19.687,19.989,603193,0
2013-12-10,19.886,20.103,19.508,19.564,615342,0
2013-12-11,19.536,19.612,18.998,19.13,557582,0
2013-12-12,19.149,19.375,19.083,19.185,443004,0
2013-12-13,19.054,19.185,18.761,19.139,556634,0
2013-12-16,19.034,19.498,19.034,19.471,369786,0
2013-12-17,19.517,19.545,19.204,19.253,332547,0
2013-12-18,19.273,19.648,19.213,19.648,351483,0
2013-12-19,19.564,19.707,19.111,19.299,508446,0
2013-12-20,19.375,19.8,19.375,19.725,783160,0
2013-12-23,19.858,20.121,19.697,19.848,444168,0
2013-12-24,19.81,20.103,19.687,20.009,179014,0
2013-12-26,20.048,20.087,19.839,19.878,286624,0
2013-12-27,19.95,19.989,19.612,19.707,302181,0
2013-12-30,19.754,19.8,19.168,19.223,601499,0
2013-12-31,19.204,19.432,18.902,19.083,711432,0
2014-01-02,18.94,18.988,18.647,18.751,619357,0
2014-01-03,18.771,18.902,18.353,18.638,869625,0
2014-01-06,18.872,19.073,17.92,18.193,1886411,0
2014-01-07,19.121,19.621,18.82,19.044,1611684,0
2014-01-08,18.902,18.978,17.844,18.137,2038687,0
2014-01-09,18.193,18.524,18.174,18.439,1110952,0
2014-01-10,18.507,18.998,18.429,18.791,1071122,0
2014-01-13,18.704,19.034,18.407,18.524,406137,0
2014-01-14,18.61,18.882,18.524,18.848,489770,0
2014-01-15,18.902,19.782,18.751,19.658,1236856,0
2014-01-16,19.687,19.895,19.394,19.451,545106,0
2014-01-17,19.602,19.744,19.375,19.375,417179,0
2014-01-21,19.574,19.602,18.996,19.063,335787,0
2014-01-22,19.063,19.139,18.988,19.025,265674,0
2014-01-23,18.848,18.902,18.439,18.619,684345,0
2014-01-24,18.449,18.667,17.808,17.881,729524,0
2014-01-27,17.542,17.891,16.909,17.342,625202,0
2014-01-28,17.57,17.57,17.258,17.486,498552,0
2014-01-29,17.258,17.542,17.039,17.088,754462,0
2014-01-30,17.278,17.419,17.039,17.059,520453,0
2014-01-31,16.775,17.098,16.636,16.814,712913,0
2014-02-03,16.727,17.011,15.991,16.332,971899,0
2014-02-04,16.464,16.756,16.378,16.54,709559,0
2014-02-05,16.407,16.52,16.01,16.22,1076404,0
2014-02-06,16.21,16.654,16.21,16.511,1140856,0
2014-02-07,16.445,16.709,16.422,16.52,456727,0
2014-02-10,16.445,16.928,16.436,16.883,677533,0
2014-02-11,16.928,17.125,16.736,16.883,578409,0
2014-02-12,16.873,17.059,16.873,17.011,550934,0
2014-02-13,16.863,17.268,16.794,17.268,511368,0
2014-02-14,17.278,17.789,17.192,17.76,893652,0
2014-02-18,17.799,18.038,17.646,17.938,1461869,0
2014-02-19,18.043,18.29,17.864,18.11,937009,0
2014-02-20,18.193,18.382,18.127,18.335,609571,0
2014-02-21,18.402,18.577,18.3,18.469,615527,0
2014-02-24,18.524,18.839,18.469,18.761,803995,0
2014-02-25,18.902,18.902,18.582,18.629,602573,0
2014-02-26,18.712,18.848,18.577,18.667,476631,0
2014-02-27,18.572,19.213,18.563,19.168,635751,0
2014-02-28,19.263,19.612,19.158,19.263,643248,0
2014-03-03,18.848,18.896,18.193,18.439,1101689,0
2014-03-04,18.704,19.121,18.647,18.94,1837649,0
2014-03-05,18.902,18.998,18.647,18.96,784268,0
2014-03-06,19.093,19.283,19.034,19.253,494470,0
2014-03-07,19.402,19.677,19.243,19.658,755554,0
2014-03-10,19.517,19.707,19.377,19.621,550199,0
2014-03-11,19.677,20.207,19.402,19.508,716640,0
2014-03-12,19.432,20.282,19.422,20.282,832764,0
2014-03-13,20.32,20.489,19.536,19.735,653865,0
2014-03-14,20.291,20.811,20.028,20.604,982261,0
2014-03-17,20.701,21.112,20.681,20.85,739926,0
2014-03-18,21.011,21.132,20.888,21.086,375668,0
2014-03-19,21.059,21.095,20.207,20.416,750839,0
2014-03-20,20.301,20.745,20.301,20.406,857847,0
2014-03-21,20.557,20.711,20.095,20.103,793787,0
2014-03-24,20.236,20.359,19.375,19.773,1393592,0
2014-03-25,21.078,22.221,21.078,21.954,4209312,0
2014-03-26,22.003,22.268,21.229,21.341,1430375,0
2014-03-27,21.378,21.378,20.835,21.068,973533,0
2014-03-28,21.247,21.483,21.035,21.323,833153,0
2014-03-31,21.434,21.565,21.219,21.54,820581,0
2014-04-01,21.624,21.9,21.525,21.852,1149161,0
2014-04-02,21.852,21.964,21.417,21.719,758463,0
2014-04-03,21.624,21.7,21.295,21.434,460539,0
2014-04-04,20.518,21.199,20.509,20.801,912464,0
2014-04-07,20.641,21.04,20.139,20.339,630684,0
2014-04-08,20.349,20.651,20.111,20.388,607673,0
2014-04-09,20.528,20.859,20.291,20.84,312688,0
2014-04-10,20.859,20.973,20.131,20.169,586210,0
2014-04-11,20.095,20.378,19.889,20.048,526777,0
2014-04-14,19.384,20.121,19.017,19.735,1545572,0
2014-04-15,19.764,19.8,19.073,19.299,1283469,0
2014-04-16,20.139,20.139,19.432,19.697,1100445,0
2014-04-17,19.707,19.848,19.328,19.481,904467,0
2014-04-21,19.451,19.764,19.149,19.593,638117,0
2014-04-22,19.564,19.959,19.527,19.895,650903,0
2014-04-23,19.886,20.121,19.283,19.309,920270,0
2014-04-24,19.498,19.562,18.591,19.223,839270,0
2014-04-25,19.195,19.204,18.902,18.94,621302,0
2014-04-28,19.073,19.185,18.335,18.544,1345997,0
2014-04-29,18.591,18.761,18.082,18.155,946153,0
2014-04-30,18.102,18.174,17.78,17.993,787487,0
2014-05-01,18.003,18.232,17.59,18.033,1059199,0
2014-05-02,18.29,18.741,18.003,18.412,900420,0
2014-05-05,18.781,18.781,18.137,18.497,728299,0
2014-05-06,18.42,18.771,18.3,18.563,1215340,0
2014-05-07,18.601,18.619,18.183,18.478,1188480,0
2014-05-08,19.149,19.744,18.629,18.988,1790401,0
2014-05-09,18.911,19.213,18.563,18.978,1092002,0
2014-05-12,19.168,19.612,19.044,19.481,1059594,0
2014-05-13,19.481,19.612,19.361,19.536,1007895,0
2014-05-14,19.471,19.607,19.054,19.263,1335117,0
2014-05-15,19.432,19.555,18.619,19.093,1573065,0
2014-05-16,19.149,19.299,18.93,19.223,682809,0
2014-05-19,19.158,19.489,19.007,19.389,662090,0
2014-05-20,19.402,19.471,18.848,19.185,641628,0
2014-05-21,19.233,19.412,18.978,19.375,366714,0
2014-05-22,19.442,19.791,19.375,19.735,591616,0
2014-05-23,19.791,19.829,19.527,19.621,403068,0
2014-05-27,19.848,19.969,19.715,19.913,486238,0
2014-05-28,19.868,20.077,19.639,19.773,420292,0
2014-05-29,19.848,19.848,19.356,19.545,459821,0
2014-05-30,19.602,19.754,19.422,19.658,787168,0
2014-06-02,19.658,19.945,19.356,19.754,1226291,0
2014-06-03,19.602,19.648,19.356,19.508,691122,0
2014-06-04,19.384,20.179,19.233,20.077,781703,0
2014-06-05,20.159,20.586,19.895,20.425,559544,0
2014-06-06,20.557,20.84,20.359,20.509,630048,0
2014-06-09,20.471,20.89,20.425,20.71,667387,0
2014-06-10,20.518,20.631,20.159,20.518,618874,0
2014-06-11,20.301,21.059,20.236,20.916,1042354,0
2014-06-12,20.925,21.104,20.641,20.754,870896,0
2014-06-13,20.85,21.122,19.999,20.736,629662,0
2014-06-16,20.661,20.801,20.406,20.661,507852,0
2014-06-17,20.604,20.908,20.499,20.691,617836,0
2014-06-18,20.773,21.266,20.604,21.142,748718,0
2014-06-19,21.029,21.224,20.801,21.18,837064,0
2014-06-20,21.209,21.434,20.868,21.17,2498967,0
2014-06-23,21.295,21.588,21.059,21.407,2044001,0
2014-06-24,21.738,21.918,21.285,21.503,2514714,0
2014-06-25,21.644,21.738,21.323,21.52,785548,0
2014-06-26,22.437,22.437,21.095,21.407,803152,0
2014-06-27,21.112,21.295,20.821,20.945,1552523,0
2014-06-30,20.945,20.981,20.614,20.868,1021874,0
2014-07-01,20.925,21.209,20.878,21.17,931725,0
2014-07-02,21.17,21.219,20.868,20.973,406183,0
2014-07-03,21.011,21.358,21.011,21.314,317508,0
2014-07-07,21.17,21.323,21.049,21.247,651293,0
2014-07-08,21.19,21.767,21.049,21.104,1317651,0
2014-07-09,21.19,21.276,21.059,21.104,668167,0
2014-07-10,20.792,20.973,20.489,20.935,642076,0
2014-07-11,20.888,21.059,20.754,20.792,338861,0
2014-07-14,20.888,21.086,20.651,20.764,718390,0
2014-07-15,20.727,20.792,20.254,20.306,778680,0
2014-07-16,20.406,20.651,19.994,20.009,447774,0
2014-07-17,19.829,19.999,19.648,19.667,810441,0
2014-07-18,19.677,20.357,19.677,20.111,623874,0
2014-07-21,20.009,20.009,19.735,19.969,729262,0
2014-07-22,20.018,20.567,19.989,20.388,894786,0
2014-07-23,20.388,20.518,20.217,20.33,425805,0
2014-07-24,20.33,20.586,20.227,20.301,312767,0
2014-07-25,20.149,20.33,20.067,20.227,396510,0
2014-07-28,20.207,20.461,19.979,20.009,436972,0
2014-07-29,20.121,20.32,20.057,20.139,517289,0
2014-07-30,20.33,20.339,19.791,19.969,390817,0
2014-07-31,19.725,19.935,19.442,19.517,564313,0
2014-08-01,19.574,19.791,19.394,19.564,374833,0
2014-08-04,19.612,19.932,19.223,19.913,518499,0
2014-08-05,19.715,20.082,19.612,19.764,361684,0
2014-08-06,19.612,19.677,19.139,19.309,721392,0
2014-08-07,19.481,19.994,19.461,19.905,589188,0
2014-08-08,20.349,21.142,20.028,20.898,1139900,0
2014-08-11,21.011,21.305,20.916,20.991,617824,0
2014-08-12,20.878,21.016,20.489,20.621,674033,0
2014-08-13,20.671,21.142,20.671,20.84,457214,0
2014-08-14,20.773,20.973,20.169,20.369,672165,0
2014-08-15,20.557,20.773,20.246,20.398,668624,0
2014-08-18,20.567,20.925,20.443,20.878,439093,0
2014-08-19,20.85,20.963,20.691,20.773,288840,0
2014-08-20,20.671,20.691,20.236,20.301,639481,0
2014-08-21,20.291,20.434,20.048,20.077,459748,0
2014-08-22,20.057,20.246,20.018,20.149,567352,0
2014-08-25,20.301,20.434,20.188,20.227,607322,0
2014-08-26,20.236,20.388,19.725,19.754,1040659,0
2014-08-27,19.744,19.941,19.489,19.621,581574,0
2014-08-28,19.574,20.227,19.347,20.038,630937,0
2014-08-29,20.087,20.242,19.886,19.95,311685,0
2014-09-02,19.95,20.349,19.941,20.202,794930,0
2014-09-03,20.604,20.792,20.249,20.425,554865,0
2014-09-04,20.461,20.831,20.248,20.401,410854,0
2014-09-05,20.359,20.548,20.268,20.443,385819,0
2014-09-08,20.369,20.671,20.197,20.671,743030,0
2014-09-09,20.567,20.84,20.434,20.754,846047,0
2014-09-10,20.792,21.049,20.651,20.954,678327,0
2014-09-11,20.801,21.266,20.661,20.821,687425,0
2014-09-12,20.878,20.93,20.631,20.671,474633,0
2014-09-15,20.586,20.586,20.272,20.48,387850,0
2014-09-16,20.301,20.452,20.272,20.369,708171,0
2014-09-17,20.567,20.614,20.111,20.425,1174396,0
2014-09-18,20.518,20.898,20.33,20.85,531011,0
2014-09-19,20.878,20.925,20.272,20.651,685210,0
2014-09-22,20.576,20.604,20.254,20.557,730373,0
2014-09-23,20.425,20.48,20.217,20.272,769481,0
2014-09-24,20.207,20.509,20.103,20.461,683765,0
2014-09-25,20.398,20.586,20.087,20.236,599465,0
2014-09-26,20.236,21.257,20.131,21.078,1224614,0
2014-09-29,20.954,21.388,20.878,21.331,770242,0
2014-09-30,21.444,21.454,21.132,21.132,632268,0
2014-10-01,21.086,21.18,20.888,20.945,953824,0
2014-10-02,20.916,21.305,20.801,21.209,688625,0
2014-10-03,21.407,21.833,21.314,21.606,941925,0
2014-10-06,21.69,22.203,21.69,21.861,1130293,0
2014-10-07,21.728,21.964,21.239,21.239,687707,0
2014-10-08,21.132,21.634,21.077,21.54,690251,0
2014-10-09,21.55,21.814,21.398,21.588,808675,0
2014-10-10,21.464,22.078,21.388,21.804,879368,0
2014-10-13,21.852,22.283,21.53,21.53,1436091,0
2014-10-14,21.663,22.249,21.663,21.964,1003200,0
2014-10-15,21.728,21.823,21.112,21.606,915073,0
2014-10-16,20.947,22.203,20.888,22.173,758799,0
2014-10-17,22.457,22.644,21.891,22.268,834610,0
2014-10-20,22.163,22.684,21.974,22.417,764136,0
2014-10-21,22.183,22.862,22.051,22.278,1535742,0
2014-10-22,23.164,23.525,22.703,23.174,1804946,0
2014-10-23,23.325,23.391,22.808,22.967,1425216,0
2014-10-24,22.911,23.694,22.881,23.544,809412,0
2014-10-27,23.354,23.535,23.122,23.307,690347,0
2014-10-28,23.334,23.713,23.261,23.694,697781,0
2014-10-29,23.667,23.912,23.552,23.807,873702,0
2014-10-30,23.791,24.071,23.458,23.525,869121,0
2014-10-31,23.771,23.999,23.468,23.827,955709,0
2014-11-03,23.261,23.832,23.174,23.791,853000,0
2014-11-04,23.742,24.5,23.581,24.149,948062,0
2014-11-05,24.263,24.517,23.637,23.807,1033490,0
2014-11-06,23.752,23.98,23.581,23.752,933087,0
2014-11-07,23.667,23.931,23.447,23.694,640783,0
2014-11-10,23.713,24.072,23.599,23.894,501403,0
2014-11-11,23.884,24.016,23.58,23.781,471403,0
2014-11-12,23.781,24.043,23.676,23.845,552651,0
2014-11-13,23.884,24.217,23.694,24.112,775694,0
2014-11-14,24.121,24.357,23.791,23.798,534639,0
2014-11-17,23.781,24.026,23.524,23.524,504804,0
2014-11-18,23.58,24.063,23.57,23.874,693688,0
2014-11-19,23.798,23.971,23.628,23.874,508388,0
2014-11-20,23.854,24.347,23.752,24.072,656697,0
2014-11-21,24.311,24.338,23.951,24,673236,0
2014-11-24,24.053,25.127,23.913,25.022,1075602,0
2014-11-25,24.976,25.6,24.937,25.117,747046,0
2014-11-26,25.098,25.441,24.993,25.344,1346066,0
2014-11-28,25.591,26.441,25.564,25.789,416297,0
2014-12-01,25.858,26.151,25.619,25.98,1011040,0
2014-12-02,25.97,26.53,25.888,26.219,1520276,0
2014-12-03,26.388,26.53,25.725,25.808,524515,0
2014-12-04,25.898,25.99,25.431,25.828,636655,0
2014-12-05,25.838,26.368,25.648,26.292,722251,0
2014-12-08,26.19,26.36,25.469,25.808,619308,0
2014-12-09,25.45,25.906,25.031,25.697,555120,0
2014-12-10,25.629,25.77,24.947,24.993,646048,0
2014-12-11,25.059,26.094,24.814,25.492,849889,0
2014-12-12,25.306,26.028,24.957,25.808,597119,0
2014-12-15,25.888,26.037,25.324,25.779,757356,0
2014-12-16,25.779,25.789,24.823,25.079,577559,0
2014-12-17,25.069,25.117,24.663,24.947,1000964,0
2014-12-18,25.344,25.6,24.862,25.24,1066615,0
2014-12-19,25.288,25.487,24.614,24.709,1245308,0
2014-12-22,24.785,25.515,24.575,25.394,936365,0
2014-12-23,25.45,25.789,25.278,25.688,436584,0
2014-12-24,25.779,25.888,25.374,25.441,323479,0
2014-12-26,25.506,25.725,25.324,25.497,425189,0
2014-12-29,25.441,26.233,25.288,26.037,815870,0
2014-12-30,25.868,26.284,25.707,25.858,466311,0
2014-12-31,26.056,26.228,25.808,25.828,513061,0
2015-01-02,25.97,26.388,25.858,26.131,626694,0
2015-01-05,26.417,26.555,25.581,25.648,1731860,0
2015-01-06,25.868,26.228,25.278,25.697,1972664,0
2015-01-07,28.173,29.96,27.699,28.191,5487954,0
2015-01-08,28.381,29.536,28.332,29.177,1978962,0
2015-01-09,29.262,29.328,28.225,28.93,1463370,0
2015-01-12,29.083,29.565,28.902,29.112,1347225,0
2015-01-13,29.633,30.41,29.377,30.227,2118977,0
2015-01-14,30.049,30.296,28.722,30.155,1524660,0
2015-01-15,30.217,30.307,29.195,29.832,1035754,0
2015-01-16,29.774,30.354,29.651,30.267,566625,0
2015-01-20,30.354,30.495,29.338,29.755,867286,0
2015-01-21,29.526,29.584,29.103,29.348,698876,0
2015-01-22,29.526,29.671,29.223,29.499,1106637,0
2015-01-23,29.574,29.906,29.372,29.594,965540,0
2015-01-26,29.691,29.708,29.177,29.338,716855,0
2015-01-27,28.987,29.48,28.968,29.338,509114,0
2015-01-28,29.584,29.584,29.015,29.093,572015,0
2015-01-29,29.233,29.681,29.015,29.681,568982,0
2015-01-30,29.509,29.565,28.665,28.714,800256,0
2015-02-02,28.844,28.997,27.574,28.26,1240539,0
2015-02-03,28.647,28.93,28.381,28.549,955366,0
2015-02-04,28.504,29.745,28.275,29.386,1266251,0
2015-02-05,29.463,29.708,29.034,29.223,507725,0
2015-02-06,29.291,29.861,29.053,29.691,710167,0
2015-02-09,29.691,29.691,28.711,28.727,528014,0
2015-02-10,29.165,29.395,28.634,29.005,1114192,0
2015-02-11,29.081,29.633,28.995,29.148,662262,0
2015-02-12,29.214,30.534,28.795,30.402,1268976,0
2015-02-13,30.289,30.412,29.337,30.05,783870,0
2015-02-17,30.07,30.279,29.842,30.176,458783,0
2015-02-18,30.269,31.288,30.269,31.201,853156,0
2015-02-19,31.172,31.437,31.041,31.201,576066,0
2015-02-20,31.153,31.355,30.888,31.278,486385,0
2015-02-23,31.278,31.535,30.347,30.603,661779,0
2015-02-24,30.641,31.487,30.618,31.129,803281,0
2015-02-25,31.163,31.249,30.898,30.993,625857,0
2015-02-26,31.012,31.172,30.85,31.012,386736,0
2015-02-27,30.953,30.953,30.156,30.239,766656,0
2015-03-02,30.544,32.278,30.365,32.029,2128102,0
2015-03-03,32.42,32.534,31.801,32.21,1479496,0
2015-03-04,32.01,32.39,31.811,32.078,454656,0
2015-03-05,32.087,32.287,31.64,31.877,329771,0
2015-03-06,31.84,31.935,30.944,31.022,525403,0
2015-03-09,31.191,31.41,30.925,31.201,459176,0
2015-03-10,31.003,31.153,30.544,30.623,545481,0
2015-03-11,30.544,30.821,30.166,30.259,666162,0
2015-03-12,30.449,31.211,30.375,31.182,630947,0
2015-03-13,31.07,31.477,30.831,31.163,438152,0
2015-03-16,31.392,31.677,31.106,31.153,641144,0
2015-03-17,31.201,31.477,31.031,31.191,486929,0
2015-03-18,31.308,31.867,30.963,31.686,845606,0
2015-03-19,32,32.714,31.867,32.096,800089,0
2015-03-20,32.572,32.763,32.124,32.524,1165180,0
2015-03-23,33.332,34.275,32.942,33.913,3045930,0
2015-03-24,34.247,34.939,33.779,34.875,3792303,0
2015-03-25,34.389,34.473,30.469,30.563,6601600,0
2015-03-26,30.641,30.888,29.643,30.393,2572982,0
2015-03-27,30.441,30.915,29.926,30.497,1568640,0
2015-03-30,30.86,31.031,30.497,30.716,1389721,0
2015-03-31,30.689,31.036,30.089,30.156,1136378,0
2015-04-01,29.994,30.099,29.251,29.479,1578733,0
2015-04-02,29.526,29.813,29.29,29.745,699383,0
2015-04-06,29.385,30.393,29.184,30.08,1050279,0
2015-04-07,30.384,30.412,29.565,29.565,759929,0
2015-04-08,29.832,31.106,29.832,30.888,1593766,0
2015-04-09,30.85,31.012,29.74,30.146,865848,0
2015-04-10,30.299,30.651,30.127,30.299,657648,0
2015-04-13,30.109,30.801,30.023,30.375,827105,0
2015-04-14,30.328,30.347,29.479,29.765,1057954,0
2015-04-15,29.879,30.156,29.584,29.671,737231,0
2015-04-16,29.395,30.031,29.395,29.716,808227,0
2015-04-17,29.433,29.613,28.91,28.966,819429,0
2015-04-20,29.165,29.462,29.071,29.299,636700,0
2015-04-21,29.376,29.462,29.032,29.118,570259,0
2015-04-22,29.148,29.475,28.881,29.251,833707,0
2015-04-23,29.138,29.565,28.861,29.526,993304,0
2015-04-24,29.613,29.681,29.29,29.327,604031,0
2015-04-27,29.574,29.574,28.614,28.775,852545,0
2015-04-28,28.727,29.101,28.251,28.89,931919,0
2015-04-29,28.727,28.89,27.701,27.901,1297951,0
2015-04-30,27.825,28.005,27.139,27.254,1135325,0
2015-05-01,27.586,28.101,27.492,28.091,947996,0
2015-05-04,28.054,28.604,28.054,28.168,811231,0
2015-05-05,28.178,28.347,27.711,27.787,559147,0
2015-05-06,27.787,28.224,27.521,28.205,871202,0
2015-05-07,28.13,28.805,28.101,28.72,832123,0
2015-05-08,29.28,29.423,28.966,28.995,912779,0
2015-05-11,29.291,29.338,28.938,29.071,475324,0
2015-05-12,28.841,28.966,28.346,28.841,392572,0
2015-05-13,28.784,28.938,28.633,28.71,392263,0
2015-05-14,28.851,28.966,28.259,28.756,576992,0
2015-05-15,28.818,28.818,28.461,28.68,541486,0
2015-05-18,28.527,28.975,28.365,28.861,793022,0
2015-05-19,28.975,29.727,28.833,29.567,878732,0
2015-05-20,29.596,29.967,29.215,29.796,751389,0
2015-05-21,29.683,29.873,29.49,29.596,412121,0
2015-05-22,29.645,29.757,29.271,29.31,444300,0
2015-05-26,29.367,29.386,28.623,29.291,752160,0
2015-05-27,29.271,29.576,29.118,29.357,480669,0
2015-05-28,29.328,29.406,28.919,29.032,452434,0
2015-05-29,29.042,29.176,28.69,28.756,660946,0
2015-06-01,28.527,28.794,28.376,28.555,1120514,0
2015-06-02,28.517,28.7,28.231,28.259,1509062,0
2015-06-03,28.395,29.005,28.308,28.7,1048124,0
2015-06-04,28.671,28.823,28.517,28.564,550684,0
2015-06-05,28.593,29.032,28.259,28.985,684529,0
2015-06-08,28.919,29.576,28.919,29.185,981778,0
2015-06-09,29.128,29.377,28.736,29.205,934034,0
2015-06-10,29.291,29.845,29.189,29.683,1054387,0
2015-06-11,29.663,30.043,29.606,29.776,581390,0
2015-06-12,29.776,30.578,29.737,30.083,982300,0
2015-06-15,29.987,30.502,29.471,30.083,970772,0
2015-06-16,29.967,30.464,29.873,30.14,857261,0
2015-06-17,30.435,30.52,29.997,30.406,664091,0
2015-06-18,30.474,31.389,30.406,31.075,1152725,0
2015-06-19,31.265,32.068,31.113,31.829,2257970,0
2015-06-22,32.341,32.657,31.523,32.648,2801004,0
2015-06-23,30.359,30.53,28.623,29.3,9759736,0
2015-06-24,29.091,29.625,28.995,29.005,2235227,0
2015-06-25,29.138,29.243,28.499,28.7,1979066,0
2015-06-26,28.719,28.861,28.317,28.355,2460784,0
2015-06-29,27.898,28.155,27.412,27.43,1781179,0
2015-06-30,27.659,27.954,27.45,27.478,1745601,0
2015-07-01,27.516,27.822,26.963,27.068,2078323,0
2015-07-02,27.143,27.192,26.39,26.513,1636328,0
2015-07-06,26.238,26.848,26.084,26.666,1541578,0
2015-07-07,26.666,27.459,26.666,27.402,1631821,0
2015-07-08,27.192,27.478,26.98,27.124,1010601,0
2015-07-09,27.43,27.639,27.028,27.028,842166,0
2015-07-10,27.314,27.6,27.202,27.554,628767,0
2015-07-13,27.86,28.289,27.689,28.165,956831,0
2015-07-14,28.146,28.308,27.803,28.041,689556,0
2015-07-15,28.088,28.146,27.352,27.372,717084,0
2015-07-16,27.639,27.879,27.305,27.85,625835,0
2015-07-17,27.822,27.879,27.334,27.334,843216,0
2015-07-20,27.382,27.726,27.295,27.59,487691,0
2015-07-21,27.535,27.763,27.352,27.707,701929,0
2015-07-22,27.61,28.385,27.488,28.365,959555,0
2015-07-23,28.431,28.471,27.822,27.879,1055040,0
2015-07-24,27.925,28.078,27.078,27.133,629398,0
2015-07-27,26.98,26.98,26.19,26.313,813868,0
2015-07-28,26.352,26.752,25.951,26.714,631494,0
2015-07-29,26.819,28.012,26.685,27.793,1266447,0
2015-07-30,27.478,28.022,27.412,27.86,623423,0
2015-07-31,27.898,28.555,27.898,28.355,835354,0
2015-08-03,28.385,28.555,28.051,28.535,770436,0
2015-08-04,28.431,28.833,28.289,28.774,769741,0
2015-08-05,28.947,29.557,28.9,29.338,1473660,0
2015-08-06,29.338,29.357,27.115,27.915,1522410,0
2015-08-07,28.355,28.919,27.564,28.059,1143292,0
2015-08-10,28.299,28.815,27.648,27.725,855785,0
2015-08-11,27.466,28.136,27.293,27.609,609552,0
2015-08-12,27.179,27.869,26.854,27.792,805628,0
2015-08-13,27.888,28.203,27.792,27.83,616813,0
2015-08-14,27.698,28.022,27.486,27.762,618067,0
2015-08-17,27.582,28.117,27.36,27.859,515875,0
2015-08-18,27.888,27.992,27.36,27.429,666656,0
2015-08-19,27.247,27.562,26.95,27.218,609499,0
2015-08-20,26.893,27.121,26.252,26.27,790375,0
2015-08-21,25.752,26.011,25.391,25.562,1037182,0
2015-08-24,23.897,26.021,23.792,25.609,2281750,0
2015-08-25,26.452,26.796,25.869,26.031,1207400,0
2015-08-26,26.671,27.025,25.973,26.903,1406977,0
2015-08-27,27.114,27.332,26.547,26.834,1338224,0
2015-08-28,26.776,26.959,26.395,26.635,896119,0
2015-08-31,26.72,26.864,25.762,25.839,1052334,0
2015-09-01,25.331,26.108,25.274,25.716,1372810,0
2015-09-02,26.031,26.174,25.658,26.125,855891,0
2015-09-03,26.288,26.547,26.079,26.165,730084,0
2015-09-04,25.839,26.643,25.839,26.135,787659,0
2015-09-08,26.517,26.653,26.357,26.517,1072814,0
2015-09-09,26.824,26.864,26.27,26.317,608769,0
2015-09-10,26.194,26.776,25.983,26.06,765424,0
2015-09-11,25.973,26.517,25.934,26.517,465614,0
2015-09-14,26.567,26.758,26.337,26.443,629562,0
2015-09-15,26.443,26.471,23.877,24.222,5240355,0
2015-09-16,24.165,24.272,22.949,23.007,3777580,0
2015-09-17,23.007,24.092,22.71,23.915,2093457,0
2015-09-18,23.658,24.004,23.389,23.648,1402381,0
2015-09-21,24.252,24.393,23.59,23.696,1046066,0
2015-09-22,23.438,23.792,23.409,23.658,1192458,0
2015-09-23,23.619,23.915,23.59,23.792,784741,0
2015-09-24,23.496,23.754,23.064,23.505,1027547,0
2015-09-25,23.744,23.975,23.389,23.476,1037182,0
2015-09-28,23.399,23.59,22.336,22.481,938805,0
2015-09-29,22.701,22.834,21.791,21.906,1487647,0
2015-09-30,22.144,22.24,21.743,21.962,1821182,0
2015-10-01,22.154,22.998,22.032,22.327,1559746,0
2015-10-02,22.214,23.448,21.878,23.379,1744381,0
2015-10-05,23.15,23.629,23.112,23.496,1047945,0
2015-10-06,23.428,23.638,23.15,23.168,635412,0
2015-10-07,23.074,23.518,22.613,23.476,1154457,0
2015-10-08,23.296,23.945,23.267,23.686,974696,0
2015-10-09,23.696,24.423,23.523,24.299,1007299,0
2015-10-12,24.262,24.502,23.984,24.146,668359,0
2015-10-13,24.058,24.604,24.058,24.184,751294,0
2015-10-14,24.232,24.502,23.658,23.955,894029,0
2015-10-15,23.994,24.892,23.945,24.873,1139376,0
2015-10-16,25.025,25.265,24.873,24.98,1355569,0
2015-10-19,25.122,25.648,24.95,25.476,1676273,0
2015-10-20,27.238,28.376,26.922,27.457,4980277,0
2015-10-21,27.505,27.609,26.327,26.671,2520232,0
2015-10-22,26.95,26.95,25.419,26.509,1883355,0
2015-10-23,26.729,26.968,26.317,26.547,879297,0
2015-10-26,26.365,28.29,26.223,28.069,1992027,0
2015-10-27,27.811,28.25,27.37,27.562,899151,0
2015-10-28,27.752,28.702,27.698,28.645,1201445,0
2015-10-29,28.356,28.586,27.839,27.878,859756,0
2015-10-30,27.944,28.576,27.284,27.313,1244076,0
2015-11-02,27.199,28.405,27.199,28.012,1373336,0
2015-11-03,27.954,28.29,27.678,27.725,794406,0
2015-11-04,27.888,27.944,27.35,27.41,840270,0
2015-11-05,27.466,27.552,26.527,26.844,841471,0
2015-11-06,26.68,27.929,26.364,27.44,2364843,0
2015-11-09,27.575,27.661,26.171,26.739,1244547,0
2015-11-10,26.719,27.24,26.355,26.776,741894,0
2015-11-11,26.883,27.575,26.68,27.258,807466,0
2015-11-12,26.988,27.267,26.431,26.45,638020,0
2015-11-13,26.306,26.46,25.712,25.922,737107,0
2015-11-16,25.845,26.854,25.702,26.431,1001684,0
2015-11-17,26.546,26.95,25.865,25.904,653841,0
2015-11-18,25.904,26.402,25.702,26.364,577133,0
2015-11-19,26.422,26.546,26.122,26.22,767083,0
2015-11-20,26.191,26.69,26.142,26.566,467327,0
2015-11-23,26.614,27.536,26.499,27.44,802158,0
2015-11-24,27.18,27.382,26.758,27.362,580048,0
2015-11-25,27.392,28.17,26.996,27.796,586604,0
2015-11-27,27.863,28.037,27.536,27.815,273734,0
2015-11-30,27.824,28.007,27.575,27.919,686939,0
2015-12-01,28.083,28.199,27.565,27.691,1196451,0
2015-12-02,27.592,28.71,27.382,28.583,885597,0
2015-12-03,28.534,28.661,26.932,27.249,1606830,0
2015-12-04,27.536,28.266,27.286,27.592,1162802,0
2015-12-07,27.622,28.323,27.295,28.093,685172,0
2015-12-08,27.891,28.761,27.701,28.642,754058,0
2015-12-09,28.497,29.611,28.488,29.515,1915521,0
2015-12-10,29.256,29.863,29.063,29.67,1484518,0
2015-12-11,29.083,29.496,28.842,29.083,669661,0
2015-12-14,29.063,29.38,28.987,29.251,922061,0
2015-12-15,29.352,29.996,29.103,29.88,1170504,0
2015-12-16,30.033,30.214,29.66,30.025,715978,0
2015-12-17,30.264,30.264,29.371,29.611,783216,0
2015-12-18,29.611,29.918,29.285,29.708,1174460,0
2015-12-21,29.784,30.314,29.592,30.264,526862,0
2015-12-22,30.352,30.448,29.918,30.294,778938,0
2015-12-23,30.323,30.631,29.948,30.611,537894,0
2015-12-24,30.707,31.182,30.552,30.945,384567,0
2015-12-28,30.945,31.138,30.121,30.9,823279,0
2015-12-29,31.044,31.504,30.851,31.445,845199,0
2015-12-30,31.465,31.879,31.283,31.514,636704,0
2015-12-31,31.418,31.595,31.005,31.044,1082952,0
2016-01-04,30.438,31.024,29.804,30.224,2068665,0
2016-01-05,30.264,30.621,29.322,30.196,3671914,0
2016-01-06,29.18,29.202,27.23,28.199,5616317,0
2016-01-07,27.873,29.16,27.526,28.823,2677625,0
2016-01-08,29.053,29.553,28.719,29.342,1166234,0
2016-01-11,29.342,29.592,28.237,28.862,1364115,0
2016-01-12,29.13,29.66,28.784,29.468,1171314,0
2016-01-13,29.468,29.468,28.132,28.42,889828,0
2016-01-14,28.515,28.852,27.805,28.652,1110414,0
2016-01-15,27.978,28.323,27.469,28.15,1128723,0
2016-01-19,28.333,28.652,27.756,28.19,813609,0
2016-01-20,27.737,28.093,26.25,27.631,1669756,0
2016-01-21,27.729,28.506,27.671,28.246,819259,0
2016-01-22,28.534,29.093,28.497,29.053,725735,0
2016-01-25,29.17,29.17,28.007,28.083,699261,0
2016-01-26,27.997,28.968,27.824,28.736,825901,0
2016-01-27,28.719,28.789,27.796,28.083,624394,0
2016-01-28,28.305,28.573,27.8,28.219,558315,0
2016-01-29,28.266,28.7,27.891,28.229,1191153,0
2016-02-01,28.219,28.977,28.219,28.804,893103,0
2016-02-02,28.642,29.112,28.199,28.401,724425,0
2016-02-03,28.478,28.736,27.44,27.747,569765,0
2016-02-04,27.592,28.002,27.151,27.901,724169,0
2016-02-05,27.843,28.229,25.989,26.048,1492125,0
2016-02-08,25.884,26.157,24.323,25.198,1551549,0
2016-02-09,24.995,25.507,24.311,24.659,963954,0
2016-02-10,25.034,25.43,24.446,24.523,1008176,0
2016-02-11,24.03,25.459,24.03,25.322,1164994,0
2016-02-12,25.661,26.897,25.565,26.722,1636204,0
2016-02-16,26.982,27.668,26.954,27.485,904631,0
2016-02-17,27.609,28.362,26.538,28.208,1097444,0
2016-02-18,26.433,27.744,26.202,27.146,2128424,0
2016-02-19,27.117,27.542,26.779,27.195,792658,0
2016-02-22,27.339,27.851,27.156,27.542,710727,0
2016-02-23,27.456,27.976,27.339,27.388,832646,0
2016-02-24,27.205,27.504,26.491,27.166,664483,0
2016-02-25,27.29,27.393,26.626,26.857,995195,0
2016-02-26,26.963,27.06,26.241,26.598,1755797,0
2016-02-29,26.751,28.662,26.528,28.333,2196155,0
2016-03-01,28.652,29.685,28.101,29.25,1204850,0
2016-03-02,29.133,29.182,28.121,28.478,641784,0
2016-03-03,28.305,29.066,28.121,28.999,673906,0
2016-03-04,28.979,29.26,28.727,29.23,519913,0
2016-03-07,29.23,29.82,28.941,29.636,816429,0
2016-03-08,29.453,30.6,29.025,29.616,1073634,0
2016-03-09,29.868,30.178,29.577,29.78,478763,0
2016-03-10,29.914,30.178,29.423,29.8,719296,0
2016-03-11,29.76,30.551,29.308,30.312,787897,0
2016-03-14,30.262,31.478,30.262,30.956,1406584,0
2016-03-15,30.812,30.847,29.515,29.626,1301462,0
2016-03-16,29.712,30.784,29.24,30.784,1129885,0
2016-03-17,30.541,31.228,30.387,30.679,806944,0
2016-03-18,30.822,31.776,30.242,30.851,1551810,0
2016-03-21,30.812,31.671,30.56,30.842,634416,0
2016-03-22,30.679,31.082,30.456,30.697,707630,0
2016-03-23,30.494,30.764,30.262,30.282,619058,0
2016-03-24,30.178,30.63,29.896,30.504,564340,0
2016-03-28,30.56,31.536,30.522,31.468,1391979,0
2016-03-29,31.546,31.546,30.679,31.411,2051567,0
2016-03-30,33.165,33.754,32.27,33.36,4798398,0
2016-03-31,33.475,34.044,33.436,33.918,1754907,0
2016-04-01,33.697,34.488,33.64,34.083,1486405,0
2016-04-04,32.742,34.586,32.742,34.169,1110209,0
2016-04-05,33.957,34.306,33.851,34.093,800921,0
2016-04-06,34.315,35.058,34.257,34.671,922638,0
2016-04-07,34.478,34.651,34.054,34.286,713761,0
2016-04-08,34.566,34.93,34.102,34.372,659613,0
2016-04-11,34.508,35.009,34.112,34.121,718756,0
2016-04-12,34.102,34.498,33.571,33.928,979684,0
2016-04-13,34.054,34.315,33.64,33.754,864068,0
2016-04-14,33.716,33.918,32.982,33.455,1030204,0
2016-04-15,33.455,33.997,33.389,33.881,424573,0
2016-04-18,33.688,33.967,33.494,33.764,388408,0
2016-04-19,33.754,33.957,33.263,33.734,498682,0
2016-04-20,33.668,33.813,33.185,33.436,571805,0
2016-04-21,33.551,33.658,33.204,33.32,305888,0
2016-04-22,33.312,33.581,33.283,33.436,423106,0
2016-04-25,33.34,34.164,33.34,33.571,645653,0
2016-04-26,33.62,34.459,33.61,34.073,446477,0
2016-04-27,34.102,34.296,33.783,34.178,495520,0
2016-04-28,34.005,34.392,33.793,34.015,465644,0
2016-04-29,34.015,34.143,32.838,33.156,798490,0
2016-05-02,33.379,33.571,33.051,33.542,668862,0
2016-05-03,33.35,33.764,33.263,33.446,345292,0
2016-05-04,33.165,33.455,32.934,33.273,435499,0
2016-05-05,33.398,33.861,33.119,33.224,557240,0
2016-05-06,32.578,32.578,31.082,32.405,1778999,0
2016-05-09,32.51,33.159,32.49,32.674,566065,0
2016-05-10,32.965,32.965,32.171,32.22,1051277,0
2016-05-11,32.143,32.2,30.75,30.827,996712,0
2016-05-12,31.136,31.958,31.05,31.408,791230,0
2016-05-13,31.339,31.726,31.03,31.234,586175,0
2016-05-16,31.214,31.892,30.807,31.679,490415,0
2016-05-17,31.389,31.948,31.261,31.494,553675,0
2016-05-18,28.94,30.206,28.523,28.764,4259707,0
2016-05-19,28.698,29.365,28.688,29.055,1092868,0
2016-05-20,29.142,29.142,27.876,28.532,1967267,0
2016-05-23,28.426,28.707,28.087,28.291,965971,0
2016-05-24,28.426,28.997,28.416,28.63,458865,0
2016-05-25,28.659,29.132,28.522,28.882,752567,0
2016-05-26,28.842,29.026,28.668,28.774,837411,0
2016-05-27,28.911,30.197,28.784,29.539,716238,0
2016-05-31,29.394,29.761,28.659,28.833,1011456,0
2016-06-01,28.872,29.346,28.678,28.794,1368475,0
2016-06-02,28.668,29.539,28.668,29.404,669028,0
2016-06-03,29.453,29.506,28.708,29.162,860799,0
2016-06-06,29.075,29.293,28.698,29.016,489791,0
2016-06-07,28.901,29.264,28.329,28.659,860814,0
2016-06-08,28.678,28.93,28.411,28.708,1029062,0
2016-06-09,28.698,28.911,28.503,28.688,781578,0
2016-06-10,28.456,28.726,27.856,28.136,1090966,0
2016-06-13,27.962,28.339,27.207,27.246,1451643,0
2016-06-14,27.246,28.813,26.616,28.329,3027160,0
2016-06-15,28.214,29.443,28.214,28.64,1231873,0
2016-06-16,28.581,29.201,28.542,29.132,1049059,0
2016-06-17,29.211,29.786,28.813,29.297,2064543,0
2016-06-20,29.539,29.912,28.416,28.446,1141144,0
2016-06-21,28.476,28.548,27.952,28.185,931713,0
2016-06-22,28.311,28.571,27.672,28.552,1093812,0
2016-06-23,28.862,29.471,28.673,29.375,1646982,0
2016-06-24,26.046,27.575,25.607,26.665,4826434,0
2016-06-27,26.141,27.401,26.141,26.345,1992249,0
2016-06-28,26.771,27.092,25.571,25.882,1407161,0
2016-06-29,26.113,26.452,25.992,26.007,841188,0
2016-06-30,26.598,26.598,25.668,26.181,956378,0
2016-07-01,26.121,26.501,25.982,26.374,554326,0
2016-07-05,26.161,26.171,25.668,25.967,767459,0
2016-07-06,25.852,26.645,25.832,26.278,668522,0
2016-07-07,26.24,26.626,26.201,26.355,495783,0
2016-07-08,26.665,27.632,26.665,27.275,1284236,0
2016-07-11,27.468,27.711,27.062,27.652,829156,0
2016-07-12,27.826,28.068,27.449,27.806,848478,0
2016-07-13,27.962,27.962,27.421,27.459,605503,0
2016-07-14,27.816,27.816,27.293,27.342,568267,0
2016-07-15,27.439,27.439,26.655,26.8,1247798,0
2016-07-18,26.771,26.984,26.471,26.665,1000353,0
2016-07-19,26.528,26.713,26.036,26.151,1851541,0
2016-07-20,26.325,27.032,26.016,26.568,1079797,0
2016-07-21,26.568,26.644,26.131,26.315,934297,0
2016-07-22,26.364,26.723,26.273,26.538,1222050,0
2016-07-25,26.538,27.082,26.491,26.984,1027846,0
2016-07-26,26.568,26.713,25.727,26.036,1230262,0
2016-07-27,26.104,26.296,25.737,25.737,611383,0
2016-07-28,25.668,26.026,25.328,25.754,820024,0
2016-07-29,25.754,26.186,25.658,26.046,559596,0
2016-08-01,25.977,26.578,25.822,26.394,895675,0
2016-08-02,26.258,26.258,25.474,25.678,1274356,0
2016-08-03,25.708,26.141,25.532,26.094,745502,0
2016-08-04,26.258,26.984,26.24,26.713,1120024,0
2016-08-05,27.002,27.449,26.471,27.119,669876,0
2016-08-08,27.247,27.644,27.247,27.499,703855,0
2016-08-09,27.527,28.232,27.384,27.557,1140483,0
2016-08-10,27.479,27.713,27.247,27.537,609046,0
2016-08-11,27.713,28.101,27.527,28.014,666275,0
2016-08-12,27.965,28.111,27.586,28.062,440466,0
2016-08-15,28.034,28.791,28.034,28.626,866212,0
2016-08-16,28.558,29.034,28.393,28.481,758777,0
2016-08-17,28.528,28.859,28.184,28.431,344940,0
2016-08-18,28.431,28.471,27.984,28.431,732651,0
2016-08-19,28.296,28.383,27.915,28.111,600425,0
2016-08-22,28.091,28.091,27.75,27.809,662651,0
2016-08-23,28.062,28.586,27.888,28.451,650491,0
2016-08-24,28.567,28.927,27.897,27.925,826172,0
2016-08-25,27.955,28.091,27.615,27.869,522731,0
2016-08-26,27.809,27.96,27.237,27.333,536323,0
2016-08-29,27.304,27.78,27.217,27.76,536951,0
2016-08-30,27.654,28.053,27.547,27.595,895953,0
2016-08-31,27.625,27.984,27.499,27.878,750834,0
2016-09-01,27.975,28.053,27.207,27.392,1054045,0
2016-09-02,27.557,27.557,26.964,27.158,864874,0
2016-09-06,26.566,26.857,25.613,25.914,1634503,0
2016-09-07,26.002,26.004,25.206,25.807,1529924,0
2016-09-08,25.672,25.773,25.289,25.439,1412496,0
2016-09-09,25.089,25.361,24.87,25.166,2482899,0
2016-09-12,24.991,25.613,24.991,25.584,1132234,0
2016-09-13,25.391,25.536,25.069,25.516,773074,0
2016-09-14,24.458,25.681,24.458,25.419,1402840,0
2016-09-15,25.429,25.603,25.264,25.497,753612,0
2016-09-16,25.419,25.575,25.366,25.399,1028866,0
2016-09-19,25.556,25.623,25.351,25.507,692974,0
2016-09-20,25.419,25.458,24.856,25.321,1009608,0
2016-09-21,25.448,25.721,25.416,25.623,785669,0
2016-09-22,25.857,26.596,25.758,26.459,660767,0
2016-09-23,26.381,26.751,26.09,26.634,348240,0
2016-09-26,26.586,26.827,26.352,26.614,582637,0
2016-09-27,26.624,26.814,26.566,26.663,443426,0
2016-09-28,24.662,25.507,24.488,24.718,5739143,0
2016-09-29,25.176,25.351,24.728,24.738,1693994,0
2016-09-30,24.748,25.546,24.713,25.439,1155914,0
2016-10-03,25.477,25.692,25.166,25.206,544874,0
2016-10-04,25.361,25.419,24.822,24.836,607351,0
2016-10-05,24.884,25.234,24.788,25.118,560888,0
2016-10-06,25.099,25.556,24.983,25.477,544478,0
2016-10-07,25.477,25.556,25.224,25.284,544091,0
2016-10-10,25.331,25.662,25.312,25.566,452011,0
2016-10-11,25.584,25.662,25.166,25.244,335725,0
2016-10-12,25.293,25.731,25.069,25.439,308256,0
2016-10-13,25.274,25.331,24.913,25.118,607180,0
2016-10-14,25.156,25.274,24.983,25.109,546472,0
2016-10-17,25.049,25.409,24.875,25.011,755864,0
2016-10-18,25.321,25.429,24.778,24.788,527223,0
2016-10-19,24.798,25.341,24.758,25.274,464325,0
2016-10-20,25.176,25.176,24.448,24.613,612126,0
2016-10-21,24.836,25.448,24.768,25.274,628651,0
2016-10-24,25.575,25.924,25.312,25.74,1136583,0
2016-10-25,21.397,22.251,20.522,21.455,11627148,0
2016-10-26,21.28,22.057,21.278,21.591,1908313,0
2016-10-27,21.679,22.912,21.639,22.396,1746595,0
2016-10-28,22.436,22.912,22.379,22.514,928672,0
2016-10-31,22.562,22.58,22.029,22.261,1172597,0
2016-11-01,22.329,22.524,22.057,22.086,717283,0
2016-11-02,22.096,22.859,22.096,22.727,1073238,0
2016-11-03,22.727,23.126,22.114,22.815,956744,0
2016-11-04,22.806,23.174,22.676,22.786,463968,0
2016-11-07,23.216,23.675,23.09,23.392,472578,0
2016-11-08,23.412,23.608,22.957,23.196,621982,0
2016-11-09,22.708,24.839,22.679,24.498,1266345,0
2016-11-10,24.692,25.289,24.408,24.82,968348,0
2016-11-11,24.907,25.425,24.834,25.347,737136,0
2016-11-14,25.474,26.158,25.317,26.042,1046909,0
2016-11-15,26.052,26.276,24.839,26.256,820454,0
2016-11-16,26.052,26.383,26.002,26.373,717132,0
2016-11-17,26.393,26.393,25.796,26.052,960818,0
2016-11-18,26.138,26.589,25.826,26.549,715312,0
2016-11-21,26.638,26.711,25.923,26.002,968841,0
2016-11-22,26.118,26.452,25.876,26.432,678553,0
2016-11-23,26.334,27.214,26.334,27.165,727433,0
2016-11-25,27.244,27.508,27.14,27.488,270702,0
2016-11-28,27.517,27.713,27.244,27.274,719452,0
2016-11-29,27.36,27.37,26.539,26.589,1124373,0
2016-11-30,26.686,27.108,25.358,25.513,1312688,0
2016-12-01,25.513,26.285,25.513,26.138,963888,0
2016-12-02,25.454,26.071,24.73,24.916,1599854,0
2016-12-05,25.025,25.425,24.877,24.897,1020447,0
2016-12-06,24.995,26.439,24.82,26.363,1342062,0
2016-12-07,26.491,27.038,26.324,26.921,613240,0
2016-12-08,26.882,27.727,26.735,27.625,853385,0
2016-12-09,27.526,27.957,27.4,27.898,588194,0
2016-12-12,27.741,27.922,26.73,26.892,901682,0
2016-12-13,27.048,27.155,26.559,26.715,652490,0
2016-12-14,26.608,26.892,26.285,26.481,732602,0
2016-12-15,26.618,26.941,26.276,26.745,623012,0
2016-12-16,26.852,27.331,26.735,26.912,1115239,0
2016-12-19,26.912,27.204,26.569,26.96,859212,0
2016-12-20,27.068,27.088,26.423,26.657,548357,0
2016-12-21,26.696,26.832,26.549,26.666,365850,0
2016-12-22,26.735,26.804,26.295,26.471,317752,0
2016-12-23,26.519,26.921,26.452,26.822,362528,0
2016-12-27,26.794,27.088,26.559,26.822,407776,0
2016-12-28,26.941,26.941,26.285,26.442,426007,0
2016-12-29,26.529,26.745,26.462,26.608,307761,0
2016-12-30,26.628,26.696,25.806,25.913,830832,0
2017-01-03,26.207,26.491,24.907,25.504,2103882,0
2017-01-04,25.876,26.559,25.563,25.61,2620590,0
2017-01-05,25.962,27.234,24.956,26.931,2666054,0
2017-01-06,27.116,27.224,26.628,26.765,867014,0
2017-01-09,26.618,27.073,26.432,26.882,882031,0
2017-01-10,26.882,27.088,26.314,26.373,974670,0
2017-01-11,26.539,26.608,26.109,26.559,736853,0
2017-01-12,26.501,26.501,25.846,25.982,970400,0
2017-01-13,26.032,26.256,25.405,25.836,759967,0
2017-01-17,25.729,25.756,24.654,24.77,1231831,0
2017-01-18,24.887,25.093,24.614,24.946,849144,0
2017-01-19,24.897,25.073,24.369,24.83,1030450,0
2017-01-20,24.916,25.015,24.418,24.83,1058689,0
2017-01-23,24.711,24.74,24.292,24.634,678285,0
2017-01-24,24.692,25.035,24.692,24.985,653271,0
2017-01-25,25.229,25.347,25.025,25.269,781318,0
2017-01-26,25.279,25.546,25.045,25.132,510101,0
2017-01-27,25.171,25.269,24.76,24.916,439052,0
2017-01-30,24.8,24.916,24.508,24.634,435232,0
2017-01-31,24.554,24.73,24.14,24.34,700331,0
2017-02-01,24.534,24.849,24.062,24.35,776275,0
2017-02-02,24.36,24.584,24.017,24.564,392973,0
2017-02-03,24.604,24.916,24.458,24.78,462311,0
2017-02-06,24.76,24.898,24.426,24.702,902386,0
2017-02-07,24.82,24.967,24.613,24.74,483835,0
2017-02-08,24.72,25.006,24.486,24.917,396664,0
2017-02-09,24.878,25.762,24.878,25.576,639705,0
2017-02-10,25.752,25.994,25.586,25.959,442059,0
2017-02-13,26.049,26.422,25.882,26.176,1134911,0
2017-02-14,26.097,26.422,26.068,26.186,504957,0
2017-02-15,26.196,26.264,25.929,26.068,425766,0
2017-02-16,26.068,26.264,25.605,25.842,770947,0
2017-02-17,25.862,26.225,25.596,26.136,561386,0
2017-02-21,26.206,26.608,26.206,26.491,633703,0
2017-02-22,26.196,26.313,25.939,26.156,868738,0
2017-02-23,25.705,25.944,24.849,25.291,1396527,0
2017-02-24,25.163,25.291,24.613,25.124,1240805,0
2017-02-27,25.203,25.439,24.898,25.399,915320,0
2017-02-28,25.222,25.537,24.711,24.849,869763,0
2017-03-01,25.114,25.33,24.888,25.085,544286,0
2017-03-02,25.006,25.198,24.73,24.952,969584,0
2017-03-03,25.006,25.124,24.603,24.74,492843,0
2017-03-06,24.74,24.869,24.082,24.151,790787,0
2017-03-07,24.161,24.486,23.502,23.758,1157707,0
2017-03-08,23.728,23.954,23.257,23.297,1173174,0
2017-03-09,23.247,23.364,22.912,22.937,976577,0
2017-03-10,23.07,23.297,22.893,23.149,940281,0
2017-03-13,23.197,23.227,22.785,23.05,849243,0
2017-03-14,22.982,23.297,22.893,23.167,526458,0
2017-03-15,23.247,23.516,23.167,23.297,468018,0
2017-03-16,23.297,23.434,22.903,23.297,834940,0
2017-03-17,23.139,23.601,23.07,23.374,821473,0
2017-03-20,22.715,23.08,22.677,22.687,2139042,0
2017-03-21,22.755,22.893,22.284,22.312,1239419,0
2017-03-22,22.303,22.485,22.116,22.332,1168518,0
2017-03-23,22.303,23.139,22.225,22.706,2053236,0
2017-03-24,22.628,22.962,22.529,22.608,1656866,0
2017-03-27,22.362,23.08,22.254,22.952,1782198,0
2017-03-28,22.903,23.62,22.745,23.511,2890676,0
2017-03-29,23.837,26.264,23.62,24.79,5573922,0
2017-03-30,24.849,25.006,24.396,24.653,1270176,0
2017-03-31,24.692,25.055,24.583,24.927,824822,0
2017-04-03,25.026,25.065,24.309,24.702,1156737,0
2017-04-04,24.623,24.922,24.496,24.633,964035,0
2017-04-05,24.663,25.782,24.603,25.203,2144965,0
2017-04-06,25.262,25.655,25.163,25.32,1412527,0
2017-04-07,25.272,25.537,25.134,25.37,1312184,0
2017-04-10,25.35,25.522,25.232,25.458,936041,0
2017-04-11,25.448,25.448,24.967,25.222,594322,0
2017-04-12,25.134,25.183,24.692,24.79,975062,0
2017-04-13,24.673,24.8,23.679,23.934,2096389,0
2017-04-17,24.063,24.171,23.67,23.886,784208,0
2017-04-18,23.846,23.944,23.591,23.787,871787,0
2017-04-19,23.924,24.126,23.65,23.837,839810,0
2017-04-20,23.934,24.181,23.758,23.866,1003505,0
2017-04-21,23.896,24.563,23.758,24.486,858780,0
2017-04-24,25.586,26.628,25.39,26.254,2586508,0
2017-04-25,26.461,27.021,26.353,26.461,1833576,0
2017-04-26,26.461,26.834,26.412,26.549,996461,0
2017-04-27,26.599,26.707,26.417,26.608,677938,0
2017-04-28,26.677,26.78,26.392,26.422,949768,0
2017-05-01,26.519,27.208,26.353,27.071,1045323,0
2017-05-02,27.198,27.798,27.111,27.7,973366,0
2017-05-03,27.532,27.758,27.415,27.719,836119,0
2017-05-04,27.66,27.827,27.503,27.817,915635,0
2017-05-05,27.955,28.103,27.729,28.014,817315,0
2017-05-08,28.053,28.211,27.831,28.143,714282,0
2017-05-09,28.311,28.982,28.113,28.765,1225348,0
2017-05-10,28.785,28.953,28.466,28.943,996597,0
2017-05-11,28.883,28.903,28.45,28.705,673427,0
2017-05-12,28.567,28.765,28.311,28.557,515438,0
2017-05-15,28.557,28.715,27.737,27.895,1590948,0
2017-05-16,27.925,28.093,27.402,28.024,1059445,0
2017-05-17,27.797,28.216,27.718,27.994,959750,0
2017-05-18,28.063,28.271,27.609,27.718,724884,0
2017-05-19,27.698,28.152,27.609,28.063,494900,0
2017-05-22,28.034,28.261,27.638,27.668,548992,0
2017-05-23,27.658,27.718,27.352,27.688,895456,0
2017-05-24,27.747,28.537,27.555,28.399,757011,0
2017-05-25,28.597,29.041,28.439,28.913,637770,0
2017-05-26,28.843,29.076,28.517,28.617,762933,0
2017-05-30,28.517,28.903,28.241,28.705,521325,0
2017-05-31,28.834,28.903,28.489,28.863,968296,0
2017-06-01,28.992,29.446,28.617,29.416,578867,0
2017-06-02,29.506,29.684,29.155,29.229,687535,0
2017-06-05,29.268,29.372,28.933,29.031,522832,0
2017-06-06,29.002,29.387,28.705,29.12,429408,0
2017-06-07,29.229,29.338,28.212,28.705,411692,0
2017-06-08,28.665,29.002,28.409,28.785,964364,0
2017-06-09,28.992,29.16,28.775,29.071,768414,0
2017-06-12,28.923,29.367,28.843,28.943,650508,0
2017-06-13,27.658,29.259,26.888,29.091,1652579,0
2017-06-14,28.617,29.041,27.886,28.399,1285814,0
2017-06-15,28.281,28.637,27.658,27.806,857699,0
2017-06-16,27.599,28.409,26.976,28.034,1527531,0
2017-06-19,28.133,28.261,27.648,28.261,786038,0
2017-06-20,28.162,28.241,27.638,27.688,920297,0
2017-06-21,27.48,27.619,26.75,27.184,1392476,0
2017-06-22,27.292,27.678,26.976,27.164,2258821,0
2017-06-23,26.107,28.449,26.078,27.668,4195817,0
2017-06-26,27.678,27.826,27.164,27.56,1119725,0
2017-06-27,27.629,27.703,26.828,26.838,1069116,0
2017-06-28,26.938,27.246,26.473,26.552,1146843,0
2017-06-29,26.236,26.996,26.236,26.493,961027,0
2017-06-30,26.582,26.641,26.137,26.167,995089,0
2017-07-03,26.246,26.557,26.019,26.433,688136,0
2017-07-05,26.433,26.661,25.574,25.949,1213428,0
2017-07-06,25.841,26.068,25.742,25.841,696292,0
2017-07-07,25.841,26.265,25.713,26.029,745874,0
2017-07-10,26.078,26.137,25.751,25.791,551236,0
2017-07-11,25.811,26.127,25.723,25.791,671801,0
2017-07-12,25.949,26.197,25.436,25.545,987470,0
2017-07-13,25.515,25.618,24.972,25.525,774557,0
2017-07-14,25.436,25.781,25.357,25.445,628227,0
2017-07-17,25.465,25.831,25.465,25.525,681530,0
2017-07-18,25.436,25.436,24.892,25.031,788925,0
2017-07-19,24.991,25.021,24.685,24.804,1055620,0
2017-07-20,24.833,24.902,24.34,24.378,791110,0
2017-07-21,24.448,24.498,24.162,24.388,745534,0
2017-07-24,24.369,24.508,24.092,24.211,716419,0
2017-07-25,24.26,24.833,24.149,24.695,877408,0
2017-07-26,24.734,24.744,24.142,24.172,768111,0
2017-07-27,24.132,24.378,23.885,23.944,747187,0
2017-07-28,23.895,23.984,23.193,23.391,856741,0
2017-07-31,23.361,23.668,23.203,23.371,1433815,0
2017-08-01,23.421,23.609,22.986,23.193,1267956,0
2017-08-02,23.193,23.589,23.145,23.499,1184149,0
2017-08-03,23.451,23.685,23.183,23.312,606544,0
2017-08-04,23.273,24.211,23.273,24.102,977077,0
2017-08-07,24.192,24.733,24.112,24.579,1206291,0
2017-08-08,24.43,24.475,23.422,23.506,1343691,0
2017-08-09,23.457,23.615,23.188,23.427,632189,0
2017-08-10,23.794,24.837,23.596,23.675,1276824,0
2017-08-11,23.774,23.973,23.556,23.904,445960,0
2017-08-14,24.003,24.112,23.606,24.013,381574,0
2017-08-15,24.082,24.251,23.601,23.606,436745,0
2017-08-16,23.566,24.033,23.566,23.943,454147,0
2017-08-17,23.884,24.162,23.735,23.755,308470,0
2017-08-18,23.665,23.814,23.437,23.615,303150,0
2017-08-21,23.576,23.715,22.91,23.119,661765,0
2017-08-22,23.208,23.606,23.178,23.526,384840,0
2017-08-23,23.437,23.516,23.347,23.407,198749,0
2017-08-24,23.506,23.755,23.218,23.447,490675,0
2017-08-25,23.496,23.784,23.476,23.665,353403,0
2017-08-28,23.705,23.764,22.85,23.387,872639,0
2017-08-29,23.347,23.457,23.049,23.059,534892,0
2017-08-30,22.999,23.258,22.513,23.158,516158,0
2017-08-31,23.228,23.596,23.228,23.258,407475,0
2017-09-01,23.288,23.586,23.084,23.466,400220,0
2017-09-05,23.357,23.576,22.791,22.999,525525,0
2017-09-06,22.999,23.069,22.533,22.552,698976,0
2017-09-07,22.632,22.632,22.016,22.125,1069927,0
2017-09-08,22.225,22.831,21.966,22.721,1006768,0
2017-09-11,22.9,23.198,22.761,23.059,540533,0
2017-09-12,23.168,23.789,22.92,23.735,599693,0
2017-09-13,23.576,24.142,23.417,23.745,991095,0
2017-09-14,23.725,23.78,23.208,23.556,462364,0
2017-09-15,23.576,24.371,23.566,24.251,986458,0
2017-09-18,24.629,24.698,24.311,24.371,624205,0
2017-09-19,24.331,24.341,23.864,24.023,923707,0
2017-09-20,24.102,24.609,24.013,24.43,470627,0
2017-09-21,24.5,24.559,24.217,24.45,342199,0
2017-09-22,24.46,24.688,24.321,24.48,598080,0
2017-09-25,24.351,24.679,24.266,24.5,567090,0
2017-09-26,24.45,24.559,24.202,24.43,782209,0
2017-09-27,24.063,24.788,23.367,24.659,1218511,0
2017-09-28,24.569,25.235,24.569,25.195,674632,0
2017-09-29,25.285,26,25.086,25.285,1217096,0
2017-10-02,25.155,25.374,24.41,24.877,1008607,0
2017-10-03,24.957,25.116,24.688,25.086,872041,0
2017-10-04,25.076,25.165,24.322,24.579,691520,0
2017-10-05,24.639,24.937,24.41,24.45,630038,0
2017-10-06,24.351,24.688,24.301,24.341,857585,0
2017-10-09,24.172,24.311,23.516,23.874,1323165,0
2017-10-10,23.824,24.321,23.606,24.082,815020,0
2017-10-11,24.212,24.415,23.953,24.251,818169,0
2017-10-12,24.221,24.371,23.794,24.331,581280,0
2017-10-13,24.361,24.371,23.998,24.221,1226789,0
2017-10-16,24.371,24.891,24.132,24.639,2365505,0
2017-10-17,23.447,26.824,23.387,25.831,4067795,0
2017-10-18,26.169,26.169,24.847,25.434,1687570,0
2017-10-19,25.175,25.622,25.056,25.424,699989,0
2017-10-20,25.443,25.662,24.887,24.957,887598,0
2017-10-23,24.867,25.682,24.857,25.145,739476,0
2017-10-24,25.205,25.553,24.937,25.145,771136,0
2017-10-25,25.096,25.175,24.46,25.136,514452,0
2017-10-26,25.215,25.682,25.155,25.513,642809,0
2017-10-27,25.235,25.632,25.235,25.602,993037,0
2017-10-30,25.652,25.652,24.977,25.036,599798,0
2017-10-31,25.096,25.364,25.096,25.235,500422,0
2017-11-01,25.384,25.384,24.847,24.986,467726,0
2017-11-02,24.996,25.473,24.986,25.294,467470,0
2017-11-03,25.334,25.404,24.738,24.788,826183,0
2017-11-06,24.639,24.659,24.152,24.45,876602,0
2017-11-07,24.41,24.47,24.06,24.07,661666,0
2017-11-08,23.87,24.49,23.85,24.39,506562,0
2017-11-09,24.3,24.89,24.21,24.67,401592,0
2017-11-10,24.68,25.185,24.07,24.08,768300,0
