Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.6627,3.671,3.596,3.596,374811,0
2005-02-28,3.5627,3.6043,3.3296,3.4712,474763,0
2005-03-01,3.4212,3.4961,3.4046,3.4961,321955,0
2005-03-02,3.4961,3.6043,3.4544,3.596,490137,0
2005-03-03,3.6126,3.6293,3.4295,3.4961,812093,0
2005-03-04,3.4879,3.5045,3.4712,3.4961,552606,0
2005-03-07,3.4629,3.521,3.4295,3.4629,145120,0
2005-03-08,3.4879,3.5379,3.4629,3.4712,392111,0
2005-03-09,3.4212,3.5379,3.3963,3.5045,352225,0
2005-03-10,3.4712,3.4961,3.3629,3.3796,466593,0
2005-03-11,3.3629,3.4046,3.3296,3.3464,186447,0
2005-03-14,3.3548,3.4961,3.2215,3.4127,206626,0
2005-03-15,3.4544,3.5045,3.2298,3.4544,172508,0
2005-03-16,3.4544,3.5045,3.3963,3.4629,138392,0
2005-03-17,3.4461,3.5712,3.3296,3.5293,195574,0
2005-03-18,3.5293,3.5712,3.5127,3.5379,128301,0
2005-03-21,3.6958,3.6958,3.4461,3.5379,177315,0
2005-03-22,3.5379,3.5379,3.3296,3.3878,99470,0
2005-03-23,3.3713,3.3713,3.2298,3.2715,277743,0
2005-03-24,3.2298,3.3796,3.2298,3.3296,355109,0
2005-03-28,3.2963,3.3963,3.2963,3.3796,204225,0
2005-03-29,3.4212,3.4295,3.2465,3.3296,113883,0
2005-03-30,3.3548,3.4127,3.3381,3.3713,118690,0
2005-03-31,3.3963,3.4127,3.2963,3.3212,279667,0
2005-04-01,3.3296,3.4127,3.3048,3.3548,112924,0
2005-04-04,3.4046,3.5127,3.3464,3.4295,143198,0
2005-04-05,3.4295,3.4879,3.3963,3.4295,52378,0
2005-04-06,3.4629,3.4629,3.3713,3.3713,25469,0
2005-04-07,3.3963,3.3963,3.288,3.3132,178757,0
2005-04-08,3.3296,3.3296,3.2548,3.288,115326,0
2005-04-11,3.2963,3.3796,3.2215,3.3296,101391,0
2005-04-12,3.3296,3.4046,3.1965,3.2465,157613,0
2005-04-13,3.3296,3.3548,3.2797,3.3296,1707316,0
2005-04-14,3.3296,3.3296,3.288,3.2963,1050435,0
2005-04-15,3.3132,3.3548,3.2715,3.3132,915886,0
2005-04-18,3.3381,3.3713,3.2797,3.3713,1294064,0
2005-04-19,3.3878,3.5045,3.3878,3.4712,581438,0
2005-04-20,3.5045,3.5045,3.4295,3.4712,525216,0
2005-04-21,3.4961,3.5627,3.4629,3.5045,112924,0
2005-04-22,3.5461,3.5461,3.4629,3.4961,80248,0
2005-04-25,3.4961,3.5544,3.4961,3.5544,193173,0
2005-04-26,3.5627,3.5627,3.5045,3.5293,271980,0
2005-04-27,3.5127,3.5712,3.4712,3.5627,220562,0
2005-04-28,3.5627,3.6126,3.5379,3.5379,855821,0
2005-04-29,3.5293,3.8457,3.5293,3.8457,872639,0
2005-05-02,3.8873,3.954,3.6792,3.6874,434876,0
2005-05-03,3.7541,3.779,3.5877,3.7044,376255,0
2005-05-04,3.746,3.7876,3.6958,3.7044,127822,0
2005-05-05,3.746,3.8958,3.6792,3.7044,73042,0
2005-05-06,3.746,3.8043,3.6627,3.7044,131183,0
2005-05-09,3.7209,3.779,3.6792,3.7209,153770,0
2005-05-10,3.746,3.779,3.596,3.6043,356072,0
2005-05-11,3.6792,3.7876,3.6293,3.7876,476683,0
2005-05-12,3.7876,3.7876,3.6126,3.6627,95625,0
2005-05-13,3.6458,3.6542,3.3296,3.4295,143198,0
2005-05-16,3.4295,3.5877,3.4295,3.5627,200860,0
2005-05-17,3.5127,3.6126,3.4712,3.5461,400762,0
2005-05-18,3.5712,3.621,3.5045,3.5627,142719,0
2005-05-19,3.5544,3.5795,3.5045,3.5544,847172,0
2005-05-20,3.5544,3.5544,3.4544,3.5379,263810,0
2005-05-23,3.4879,3.5795,3.4295,3.5795,729920,0
2005-05-24,3.5461,3.5877,3.5379,3.5461,86975,0
2005-05-25,3.5712,3.5712,3.5379,3.5544,199421,0
2005-05-26,3.5627,3.6126,3.5627,3.5627,28354,0
2005-05-27,3.5627,3.6043,3.5379,3.5379,39403,0
2005-05-31,3.5712,3.621,3.5379,3.5712,235940,0
2005-06-01,3.5461,3.6126,3.5461,3.6126,246030,0
2005-06-02,3.621,3.6874,3.596,3.596,250837,0
2005-06-03,3.6377,3.6958,3.6043,3.621,126379,0
2005-06-06,3.621,3.6377,3.5544,3.6043,219600,0
2005-06-07,3.6458,3.671,3.6126,3.6377,384903,0
2005-06-08,3.671,3.7624,3.6377,3.7044,493021,0
2005-06-09,3.7044,3.7044,3.6126,3.6542,509839,0
2005-06-10,3.6293,3.6542,3.5712,3.5877,163380,0
2005-06-13,3.596,3.6293,3.5627,3.6126,352708,0
2005-06-14,3.6458,3.7293,3.6293,3.7209,293603,0
2005-06-15,3.746,3.7708,3.7209,3.7708,1104734,0
2005-06-16,3.779,3.9624,3.779,3.954,600660,0
2005-06-17,4.0371,4.0455,3.9122,3.9122,234015,0
2005-06-20,3.9624,4.0123,3.9205,3.954,109558,0
2005-06-21,4.0123,4.029,3.8873,3.929,374811,0
2005-06-22,3.9374,4.0038,3.9205,3.954,834678,0
2005-06-23,3.8708,3.8873,3.7293,3.7293,240745,0
2005-06-24,3.7541,3.7541,3.6627,3.7126,134548,0
2005-06-27,3.6792,3.7126,3.6377,3.6792,236420,0
2005-06-28,3.7044,3.7708,3.6792,3.7293,155210,0
2005-06-29,3.779,3.7876,3.7044,3.7126,157613,0
2005-06-30,3.7044,3.7209,3.6043,3.6542,163861,0
2005-07-01,3.6958,3.6958,3.5379,3.6043,297928,0
2005-07-05,3.6377,3.6458,3.5379,3.596,151848,0
2005-07-06,3.5795,3.6126,3.4712,3.5544,440165,0
2005-07-07,3.5127,3.5712,3.4461,3.5461,386825,0
2005-07-08,3.4461,3.5127,3.4461,3.5045,172508,0
2005-07-11,3.5627,3.596,3.521,3.5795,166262,0
2005-07-12,3.6043,3.6958,3.5461,3.6126,149443,0
2005-07-13,3.7044,3.7044,3.596,3.621,54781,0
2005-07-14,3.6958,3.7044,3.6043,3.6874,75923,0
2005-07-15,3.6043,3.746,3.596,3.7209,194616,0
2005-07-18,3.7375,3.746,3.6792,3.6792,110040,0
2005-07-19,3.7044,3.7044,3.5795,3.6043,102354,0
2005-07-20,3.6043,3.6627,3.5379,3.6126,176833,0
2005-07-21,3.6293,3.7126,3.5379,3.6126,185482,0
2005-07-22,3.6126,3.6458,3.5627,3.5795,150887,0
2005-07-25,3.5877,3.5877,3.3629,3.4295,218641,0
2005-07-26,3.4544,3.5379,3.4046,3.4544,184522,0
2005-07-27,3.5045,3.5379,3.4295,3.4544,156172,0
2005-07-28,3.4295,3.4795,3.3132,3.4629,428632,0
2005-07-29,3.4544,3.4879,3.3629,3.4127,220082,0
2005-08-01,3.4295,3.4461,3.3548,3.3629,477645,0
2005-08-02,3.3629,3.5293,3.3629,3.5127,300809,0
2005-08-03,3.5127,3.6126,3.5127,3.5627,349826,0
2005-08-04,3.5544,3.5544,3.4461,3.4795,641507,0
2005-08-05,3.5045,3.5127,3.4127,3.4879,209030,0
2005-08-08,3.4629,3.4629,3.3548,3.3548,236420,0
2005-08-09,3.3296,3.3548,3.2963,3.3132,228250,0
2005-08-10,3.3629,3.3796,3.2548,3.263,208548,0
2005-08-11,3.1463,3.2049,3.08,3.13,312822,0
2005-08-12,3.1049,3.1049,2.9383,3.0468,729920,0
2005-08-15,3.0883,3.2215,3.08,3.2215,1226787,0
2005-08-16,3.2797,3.2797,3.1463,3.1799,2089816,0
2005-08-17,3.163,3.2548,3.163,3.2548,1617458,0
2005-08-18,3.2465,3.263,3.1714,3.1965,313787,0
2005-08-19,3.1965,3.3132,3.13,3.1965,1270036,0
2005-08-22,3.2382,3.288,3.1965,3.263,111002,0
2005-08-23,3.2797,3.2963,3.2298,3.263,349344,0
2005-08-24,3.2298,3.3212,3.2298,3.2797,97066,0
2005-08-25,3.2963,3.3464,3.2465,3.3132,102354,0
2005-08-26,3.2963,3.3548,3.2963,3.3296,108602,0
2005-08-29,3.3548,3.4046,3.3212,3.3878,97548,0
2005-08-30,3.4046,3.4461,3.3048,3.3381,214318,0
2005-08-31,3.3048,3.4046,3.3048,3.3963,91303,0
2005-09-01,3.4046,3.438,3.3878,3.438,90339,0
2005-09-02,3.3796,3.4461,3.3629,3.4046,36039,0
2005-09-06,3.4212,3.4212,3.3464,3.3629,219600,0
2005-09-07,3.4295,3.4712,3.4212,3.4295,76884,0
2005-09-08,3.3963,3.4212,3.3713,3.4212,68236,0
2005-09-09,3.3963,3.4795,3.3629,3.4544,88417,0
2005-09-12,3.5045,3.5045,3.438,3.4544,70156,0
2005-09-13,3.4879,3.4879,3.438,3.438,183561,0
2005-09-14,3.4461,3.5127,3.438,3.4629,155692,0
2005-09-15,3.4712,3.5127,3.4295,3.4461,108120,0
2005-09-16,3.438,3.4629,3.3464,3.3713,691480,0
2005-09-19,3.4295,3.5045,3.4295,3.5045,71116,0
2005-09-20,3.5379,3.5795,3.5045,3.5379,98988,0
2005-09-21,3.5127,3.6874,3.5127,3.6874,337332,0
2005-09-22,3.6958,3.6958,3.5712,3.6043,124458,0
2005-09-23,3.5544,3.671,3.5461,3.5877,88897,0
2005-09-26,3.6293,3.6458,3.5461,3.6126,34118,0
2005-09-27,3.6293,3.6458,3.5877,3.596,90819,0
2005-09-28,3.6043,3.6958,3.6043,3.6792,46133,0
2005-09-29,3.6043,3.6874,3.6043,3.6542,33156,0
2005-09-30,3.621,3.6542,3.5379,3.5877,180679,0
2005-10-03,3.5795,3.621,3.5379,3.621,136948,0
2005-10-04,3.6043,3.6043,3.5461,3.5461,93703,0
2005-10-05,3.5127,3.5712,3.4461,3.4544,130704,0
2005-10-06,3.438,3.5877,3.2049,3.2797,366163,0
2005-10-07,3.263,3.4961,3.2465,3.4212,133588,0
2005-10-10,3.3963,3.4795,3.3963,3.4795,126860,0
2005-10-11,3.4544,3.5127,3.3713,3.4879,232095,0
2005-10-12,3.5045,3.5293,3.3963,3.4127,23065,0
2005-10-13,3.3548,3.4544,3.3212,3.4461,451216,0
2005-10-14,3.438,3.4544,3.4127,3.438,811130,0
2005-10-17,3.4879,3.5461,3.4295,3.4295,256121,0
2005-10-18,3.4127,3.4712,3.4127,3.4461,412293,0
2005-10-19,3.4295,3.4629,3.3713,3.4127,73521,0
2005-10-20,3.3796,3.3963,3.1799,3.2049,135029,0
2005-10-21,3.1965,3.2548,3.1463,3.1714,159536,0
2005-10-24,3.163,3.263,3.13,3.2465,200860,0
2005-10-25,3.2131,3.2548,3.1714,3.2298,238344,0
2005-10-26,3.2049,3.2382,3.1714,3.2215,117248,0
2005-10-27,3.1714,3.2215,3.1049,3.13,55261,0
2005-10-28,3.1463,3.2215,3.1463,3.2049,48534,0
2005-10-31,3.163,3.263,3.163,3.263,63430,0
2005-11-01,3.2797,3.2963,3.2465,3.263,322437,0
2005-11-02,3.263,3.2963,3.263,3.263,81208,0
2005-11-03,3.263,3.288,3.263,3.263,382983,0
2005-11-04,3.2715,3.2797,3.1965,3.2797,57184,0
2005-11-07,3.2298,3.2797,3.2298,3.263,38924,0
2005-11-08,3.263,3.3048,3.263,3.263,36518,0
2005-11-09,3.2963,3.3296,3.2797,3.288,74963,0
2005-11-10,3.2465,3.263,2.9967,3.0548,4883127,0
2005-11-11,3.1463,3.1548,3.1134,3.1383,1137410,0
2005-11-14,3.0548,3.1134,3.0468,3.0548,115809,0
2005-11-15,3.03,3.0883,3.005,3.005,51418,0
2005-11-16,3.0216,3.0966,3.0216,3.08,86014,0
2005-11-17,3.0548,3.1463,3.0548,3.1049,84093,0
2005-11-18,3.0883,3.1463,3.0717,3.08,40365,0
2005-11-21,3.1134,3.163,3.1134,3.1548,38440,0
2005-11-22,3.1217,3.1217,3.08,3.0883,35078,0
2005-11-23,3.1049,3.1965,3.1049,3.1714,49976,0
2005-11-25,3.188,3.3132,3.188,3.2963,62467,0
2005-11-28,3.3296,3.3381,3.288,3.3132,70156,0
2005-11-29,3.3132,3.4212,3.2963,3.3629,77845,0
2005-11-30,3.3796,3.3963,3.3296,3.3296,38924,0
2005-12-01,3.3296,3.3464,3.1714,3.2465,178275,0
2005-12-02,3.3629,3.4295,3.3629,3.4295,84573,0
2005-12-05,3.4212,3.4544,3.3464,3.3548,62949,0
2005-12-06,3.3464,3.4212,3.2298,3.3212,167703,0
2005-12-07,3.2797,3.2797,3.163,3.2548,460346,0
2005-12-08,3.2215,3.2382,3.1714,3.2131,301773,0
2005-12-09,3.1548,3.1548,3.0883,3.1049,98988,0
2005-12-12,3.0883,3.0883,2.9967,2.9967,106677,0
2005-12-13,3.0133,3.0133,3.005,3.005,270537,0
2005-12-14,2.9967,3.0133,2.9634,3.0133,222964,0
2005-12-15,3.005,3.0133,2.93,2.9801,58142,0
2005-12-16,2.9634,2.9634,2.93,2.9383,117248,0
2005-12-19,2.9135,2.9135,2.872,2.897,84093,0
2005-12-20,2.9135,2.9634,2.897,2.9383,235940,0
2005-12-21,2.9467,2.9884,2.9216,2.9634,58627,0
2005-12-22,2.9634,2.9634,2.8886,2.9135,85535,0
2005-12-23,2.897,3.0384,2.897,3.0216,56221,0
2005-12-27,2.9135,2.9135,2.8551,2.8635,241226,0
2005-12-28,2.872,2.872,2.7969,2.8136,131663,0
2005-12-29,2.8635,2.9634,2.7804,2.9051,270058,0
2005-12-30,3.005,3.005,2.8802,2.897,66792,0
2006-01-03,2.897,2.9884,2.8802,2.9717,134548,0
2006-01-04,2.9884,3.0468,2.9884,3.005,605947,0
2006-01-05,3.0468,3.0548,2.9717,2.9967,198459,0
2006-01-06,2.9967,3.0384,2.9801,2.9801,59104,0
2006-01-09,2.9967,3.0384,2.9967,3.005,208070,0
2006-01-10,2.9801,2.9801,2.9135,2.93,322914,0
2006-01-11,2.9467,3.03,2.9135,2.9717,2587645,0
2006-01-12,2.9552,3.0384,2.9216,2.9967,1343557,0
2006-01-13,2.9967,3.0216,2.9634,2.9967,569426,0
2006-01-17,2.9967,3.0133,2.9801,2.9884,307536,0
2006-01-18,2.9634,3.03,2.9634,3.0133,183561,0
2006-01-19,3.0384,3.1049,3.03,3.0717,42767,0
2006-01-20,3.0883,3.2131,3.0883,3.1548,345501,0
2006-01-23,3.1049,3.2298,2.8802,3.1965,338291,0
2006-01-24,3.1383,3.163,3.0717,3.08,228250,0
2006-01-25,3.13,3.2298,3.13,3.1383,66792,0
2006-01-26,3.1217,3.1799,3.0548,3.1383,110040,0
2006-01-27,3.1049,3.1548,3.0966,3.1217,133588,0
2006-01-30,3.1217,3.1714,3.1217,3.163,451696,0
2006-01-31,3.1383,3.1548,3.1217,3.1463,448815,0
2006-02-01,3.1463,3.2049,3.13,3.188,1237360,0
2006-02-02,3.1965,3.1965,3.1463,3.163,278226,0
2006-02-03,3.163,3.2465,3.1217,3.1714,893302,0
2006-02-06,3.2465,3.2465,3.1799,3.2131,283993,0
2006-02-07,3.0966,3.1714,3.0548,3.0966,698207,0
2006-02-08,3.0883,3.1548,3.0883,3.1217,261406,0
2006-02-09,3.1049,3.1463,3.08,3.1049,824588,0
2006-02-10,3.1217,3.1714,3.0883,3.13,381538,0
2006-02-13,3.13,3.1714,3.1217,3.1463,884652,0
2006-02-14,3.1383,3.2298,3.1217,3.2215,574712,0
2006-02-15,3.163,3.288,3.1548,3.2797,234499,0
2006-02-16,3.263,3.5045,3.263,3.4961,547322,0
2006-02-17,3.4961,3.6458,3.4712,3.6293,283512,0
2006-02-21,3.5877,3.5877,3.5045,3.5379,643906,0
2006-02-22,3.5379,3.5712,3.521,3.5379,357514,0
2006-02-23,3.5127,3.5127,3.3132,3.3464,1783238,0
2006-02-24,3.3629,3.4295,3.3629,3.3713,158093,0
2006-02-27,3.4046,3.4712,3.4046,3.4712,88897,0
2006-02-28,3.4961,3.5045,3.4461,3.4961,49015,0
2006-03-01,3.4961,3.5127,3.4712,3.5127,1092720,0
2006-03-02,3.5127,3.5712,3.5045,3.5461,1075903,0
2006-03-03,3.5379,3.5544,3.521,3.5379,261887,0
2006-03-06,3.5544,3.5712,3.4961,3.521,91781,0
2006-03-07,3.5045,3.5379,3.4629,3.5379,651117,0
2006-03-08,3.5379,3.5379,3.4712,3.4712,357031,0
2006-03-09,3.4544,3.5127,3.4544,3.4879,493982,0
2006-03-10,3.4712,3.521,3.4712,3.5127,254201,0
2006-03-13,3.5379,3.5461,3.5045,3.5293,658323,0
2006-03-14,3.521,3.5544,3.4961,3.5461,409409,0
2006-03-15,3.5712,3.5795,3.521,3.5795,186447,0
2006-03-16,3.5877,3.6293,3.5627,3.621,207588,0
2006-03-17,3.6377,3.6792,3.6126,3.671,278706,0
2006-03-20,3.6874,3.7209,3.6627,3.6874,424306,0
2006-03-21,3.6792,3.7044,3.6377,3.6958,901469,0
2006-03-22,3.6958,3.7044,3.6458,3.671,261887,0
2006-03-23,3.6792,3.6958,3.6043,3.6043,519450,0
2006-03-24,3.6043,3.6293,3.4295,3.5795,309942,0
2006-03-27,3.596,3.8207,3.5877,3.7541,327241,0
2006-03-28,3.7375,3.746,3.6043,3.6458,107638,0
2006-03-29,3.6126,3.6792,3.6126,3.671,98027,0
2006-03-30,3.6792,3.7708,3.6792,3.746,506959,0
2006-03-31,3.7541,3.7708,3.6377,3.6958,93220,0
2006-04-03,3.6958,3.6958,3.5461,3.5877,252277,0
2006-04-04,3.621,3.7209,3.6043,3.6458,164820,0
2006-04-05,3.6542,3.746,3.6542,3.6958,634778,0
2006-04-06,3.6958,3.6958,3.5795,3.621,158093,0
2006-04-07,3.6458,3.7126,3.5461,3.6043,260446,0
2006-04-10,3.621,3.7209,3.621,3.6792,270058,0
2006-04-11,3.6377,3.7126,3.5712,3.5712,278226,0
2006-04-12,3.5712,3.6542,3.5712,3.6542,160497,0
2006-04-13,3.6542,3.7209,3.6542,3.6874,145601,0
2006-04-17,3.6958,3.6958,3.6627,3.671,70637,0
2006-04-18,3.6874,3.6874,3.5795,3.6377,172508,0
2006-04-19,3.6542,3.671,3.596,3.6627,182121,0
2006-04-20,3.671,3.7044,3.5461,3.6627,228733,0
2006-04-21,3.6958,3.7209,3.6458,3.6458,142719,0
2006-04-24,3.6542,3.6958,3.4961,3.4961,172991,0
2006-04-25,3.4544,3.5127,3.4295,3.4461,123497,0
2006-04-26,3.4461,3.5045,3.438,3.5045,189329,0
2006-04-27,3.4795,3.5127,3.4461,3.4795,205667,0
2006-04-28,3.5293,3.6542,3.4961,3.6542,332528,0
2006-05-01,3.6542,3.7541,3.621,3.746,101872,0
2006-05-02,3.6958,3.7044,3.6043,3.6792,453137,0
2006-05-03,3.671,3.671,3.6458,3.671,101391,0
2006-05-04,3.6958,3.7293,3.671,3.7293,202783,0
2006-05-05,3.746,3.7958,3.7209,3.7876,267172,0
2006-05-08,3.7958,4.0123,3.7958,3.9457,268134,0
2006-05-09,3.9374,3.9789,3.8043,3.8375,97548,0
2006-05-10,3.8539,3.8539,3.7624,3.8207,183561,0
2006-05-11,3.8457,3.9374,3.8043,3.8958,471398,0
2006-05-12,3.8958,3.8958,3.7708,3.8375,327721,0
2006-05-15,3.8126,3.8207,3.746,3.7876,577594,0
2006-05-16,3.8126,3.8375,3.779,3.8126,727520,0
2006-05-17,3.779,3.779,3.5795,3.6293,580958,0
2006-05-18,3.6043,3.6377,3.4461,3.5461,320994,0
2006-05-19,3.5461,3.5461,3.3963,3.438,356072,0
2006-05-22,3.2715,3.2797,3.0384,3.1383,485814,0
2006-05-23,3.1714,3.288,3.1714,3.2382,224405,0
2006-05-24,3.2298,3.2298,3.0883,3.1463,97066,0
2006-05-25,3.1463,3.288,3.13,3.288,310421,0
2006-05-26,3.288,3.4127,3.2715,3.3548,151848,0
2006-05-30,3.3132,3.3132,3.0883,3.1217,565101,0
2006-05-31,3.13,3.263,3.1217,3.1714,250354,0
2006-06-01,3.1799,3.2548,3.1217,3.2298,113404,0
2006-06-02,3.2382,3.3878,3.1799,3.1965,190770,0
2006-06-05,3.2131,3.263,3.1217,3.13,94184,0
2006-06-06,3.13,3.2382,3.1217,3.1799,155210,0
2006-06-07,3.188,3.3132,3.1217,3.2465,138392,0
2006-06-08,3.2382,3.2382,3.1383,3.2298,288318,0
2006-06-09,3.2298,3.288,3.188,3.2131,97066,0
2006-06-12,3.2215,3.2215,3.0468,3.0548,113883,0
2006-06-13,3.0717,3.1217,2.9967,3.0133,139355,0
2006-06-14,3.0133,3.1714,3.0133,3.0468,146562,0
2006-06-15,3.0384,3.1134,3.0216,3.0966,149443,0
2006-06-16,3.0468,3.2298,3.0468,3.2049,154730,0
2006-06-19,3.2465,3.2797,3.2049,3.2548,213835,0
2006-06-20,3.2382,3.263,3.2298,3.2382,92743,0
2006-06-21,3.2465,3.2465,3.2298,3.2382,57184,0
2006-06-22,3.2382,3.2715,3.2131,3.2465,96107,0
2006-06-23,3.2298,3.2465,3.2131,3.2465,49015,0
2006-06-26,3.2465,3.2465,3.1217,3.2215,206626,0
2006-06-27,3.1548,3.2131,3.1463,3.1965,78807,0
2006-06-28,3.2298,3.2548,3.188,3.2465,162420,0
2006-06-29,3.2382,3.2797,3.2298,3.263,536270,0
2006-06-30,3.2797,3.3048,3.2715,3.2715,214797,0
2006-07-03,3.2715,3.3048,3.2465,3.288,147523,0
2006-07-05,3.2797,3.3212,3.2715,3.3132,69198,0
2006-07-06,3.3048,3.4295,3.2963,3.4046,148004,0
2006-07-07,3.3878,3.4712,3.3713,3.3878,126860,0
2006-07-10,3.4295,3.4295,3.2382,3.2715,203263,0
2006-07-11,3.2382,3.3464,3.2131,3.3048,205184,0
2006-07-12,3.288,3.3212,3.0883,3.1049,369044,0
2006-07-13,3.1217,3.1383,2.9634,2.9634,456503,0
2006-07-14,2.9634,3.0133,2.9552,3.005,177315,0
2006-07-17,2.9884,3.0216,2.9717,3.005,100432,0
2006-07-18,3.0133,3.0548,2.9801,3.0384,115809,0
2006-07-19,3.0468,3.1548,3.0468,3.1217,133106,0
2006-07-20,3.1383,3.1383,3.0133,3.0133,193173,0
2006-07-21,3.0133,3.0883,3.005,3.0883,81691,0
2006-07-24,3.0883,3.0883,2.9634,3.03,167703,0
2006-07-25,3.005,3.1217,3.005,3.0717,61507,0
2006-07-26,3.0548,3.0966,3.0548,3.0632,89859,0
2006-07-27,3.1049,3.13,3.0632,3.0632,118690,0
2006-07-28,3.0883,3.1134,3.0216,3.0384,344539,0
2006-07-31,3.0133,3.1217,3.0133,3.1217,336852,0
2006-08-01,3.1383,3.2131,3.0384,3.0717,279187,0
2006-08-02,3.0548,3.1134,3.0548,3.1049,237382,0
2006-08-03,3.1548,3.2797,3.1463,3.2382,320994,0
2006-08-04,3.3132,3.3796,3.2963,3.3296,203744,0
2006-08-07,3.3212,3.4127,3.3212,3.3713,84093,0
2006-08-08,3.3963,3.5379,3.3796,3.5293,763559,0
2006-08-09,3.5795,3.6542,3.5712,3.596,221043,0
2006-08-10,3.5379,3.5379,3.4544,3.5045,163380,0
2006-08-11,3.5379,3.5795,3.5293,3.5544,180679,0
2006-08-14,3.5795,3.5795,3.5293,3.5461,137911,0
2006-08-15,3.5627,3.596,3.5379,3.5795,171550,0
2006-08-16,3.5877,3.6542,3.5461,3.6377,197016,0
2006-08-17,3.6458,3.7375,3.621,3.7375,159536,0
2006-08-18,3.7126,3.7375,3.6542,3.6958,335410,0
2006-08-21,3.7126,3.7126,3.671,3.7044,112924,0
2006-08-22,3.6792,3.7044,3.5795,3.621,168185,0
2006-08-23,3.6627,3.6627,3.5293,3.5379,128301,0
2006-08-24,3.5461,3.5461,3.4544,3.5045,135507,0
2006-08-25,3.4961,3.5127,3.4544,3.4544,73042,0
2006-08-28,3.4544,3.5045,3.4046,3.4961,192692,0
2006-08-29,3.4961,3.5795,3.4712,3.5627,111002,0
2006-08-30,3.5461,3.6542,3.5379,3.6542,430553,0
2006-08-31,3.671,3.746,3.621,3.746,124458,0
2006-09-01,3.746,3.8043,3.6874,3.7375,315707,0
2006-09-05,3.7126,3.7876,3.7044,3.7876,173952,0
2006-09-06,3.7876,3.8126,3.7541,3.7624,90339,0
2006-09-07,3.7708,3.8457,3.7541,3.8292,106196,0
2006-09-08,3.779,3.8043,3.7044,3.7293,111483,0
2006-09-11,3.6874,3.7209,3.5795,3.6293,117248,0
2006-09-12,3.596,3.7209,3.5712,3.7126,103315,0
2006-09-13,3.7375,3.7876,3.7044,3.779,127338,0
2006-09-14,3.7293,3.7958,3.7293,3.7541,149443,0
2006-09-15,3.7624,3.8126,3.7375,3.779,108120,0
2006-09-18,3.7624,3.7876,3.7624,3.779,26429,0
2006-09-19,3.7541,3.7541,3.6958,3.7293,55261,0
2006-09-20,3.746,3.7708,3.6874,3.7044,217679,0
2006-09-21,3.7209,3.746,3.6458,3.6874,272939,0
2006-09-22,3.6958,3.6958,3.5379,3.5712,150887,0
2006-09-25,3.5712,3.6043,3.4961,3.5379,47091,0
2006-09-26,3.5461,3.7044,3.5379,3.7044,257565,0
2006-09-27,3.7209,3.7293,3.621,3.6958,179235,0
2006-09-28,3.7126,3.7126,3.6293,3.6958,86014,0
2006-09-29,3.6958,3.7209,3.6792,3.6874,148004,0
2006-10-02,3.6377,3.746,3.6377,3.6958,147523,0
2006-10-03,3.7044,3.7293,3.6627,3.6874,301773,0
2006-10-04,3.7126,3.7541,3.6542,3.746,259487,0
2006-10-05,3.746,3.7876,3.7209,3.7624,47574,0
2006-10-06,3.779,3.779,3.6874,3.746,89859,0
2006-10-09,3.746,3.8457,3.7293,3.8292,496387,0
2006-10-10,3.8457,3.8457,3.7958,3.8292,640063,0
2006-10-11,3.8126,3.8375,3.746,3.8043,82169,0
2006-10-12,3.8207,3.929,3.8126,3.9041,129262,0
2006-10-13,3.8958,3.8958,3.8457,3.879,180198,0
2006-10-16,3.8622,3.879,3.7209,3.8292,194131,0
2006-10-17,3.8126,3.8457,3.7958,3.8457,37002,0
2006-10-18,3.8457,3.9122,3.8292,3.9041,72559,0
2006-10-19,3.9122,3.9122,3.8539,3.9122,146080,0
2006-10-20,3.9122,4.0788,3.8622,4.0706,130704,0
2006-10-23,4.0954,4.187,4.0706,4.1786,93703,0
2006-10-24,4.1538,4.1621,4.1204,4.1288,46612,0
2006-10-25,4.1538,4.1538,4.0038,4.0205,102354,0
2006-10-26,4.0455,4.1121,4.0038,4.0788,114366,0
2006-10-27,4.0788,4.087,3.954,4.087,100909,0
2006-10-30,4.0706,4.0706,3.929,3.929,140313,0
2006-10-31,3.929,4.0455,3.929,4.0455,133106,0
2006-11-01,4.0455,4.1538,4.0455,4.1371,138873,0
2006-11-02,4.087,4.3285,4.087,4.262,220082,0
2006-11-03,4.2871,4.4784,4.2203,4.4702,284953,0
2006-11-06,4.5368,4.5451,4.4203,4.5201,207588,0
2006-11-07,4.5368,4.5783,4.4951,4.5283,147523,0
2006-11-08,4.5201,4.7614,4.5201,4.745,190288,0
2006-11-09,4.745,4.8361,4.7283,4.8114,231134,0
2006-11-10,4.7947,4.8281,4.745,4.8199,167703,0
2006-11-13,4.7866,4.8529,4.6533,4.8446,1023046,0
2006-11-14,4.7532,4.7696,4.67,4.7696,479089,0
2006-11-15,4.7947,4.8281,4.7283,4.7614,196536,0
2006-11-16,4.6866,4.7866,4.6116,4.745,175393,0
2006-11-17,4.7366,4.7947,4.645,4.7866,122533,0
2006-11-20,4.7614,4.803,4.7199,4.803,71597,0
2006-11-21,4.7614,4.7866,4.645,4.7366,688115,0
2006-11-22,4.7366,4.8114,4.6617,4.7614,415656,0
2006-11-24,4.7199,4.7199,4.4784,4.6033,335410,0
2006-11-27,4.5783,4.6116,4.4036,4.4534,777495,0
2006-11-28,4.4534,4.6033,4.4036,4.6033,273417,0
2006-11-29,4.6947,4.7532,4.6116,4.7532,457943,0
2006-11-30,4.6947,4.7532,4.6033,4.7366,227289,0
2006-12-01,4.6533,4.7115,4.5867,4.7032,119651,0
2006-12-04,4.645,4.8199,4.6201,4.8199,483892,0
2006-12-05,4.8199,4.8281,4.6781,4.7532,357514,0
2006-12-06,4.7366,4.8199,4.6617,4.8199,535788,0
2006-12-07,4.778,4.8199,4.745,4.7866,125896,0
2006-12-08,4.7199,4.7366,4.6617,4.7283,138392,0
2006-12-11,4.7032,4.7199,4.645,4.6617,74000,0
2006-12-12,4.6617,4.6947,4.645,4.6533,81208,0
2006-12-13,4.6533,4.6617,4.5451,4.6116,117730,0
2006-12-14,4.5368,4.5451,4.4287,4.4619,141277,0
2006-12-15,4.4702,4.5034,4.445,4.4784,149443,0
2006-12-18,4.4702,4.5118,4.4619,4.4951,116287,0
2006-12-19,4.4784,4.5783,4.4203,4.5451,465633,0
2006-12-20,4.5118,4.6617,4.4951,4.6282,382500,0
2006-12-21,4.6365,4.67,4.5949,4.6617,176833,0
2006-12-22,4.645,4.7532,4.6201,4.7199,106196,0
2006-12-26,4.7532,4.778,4.6947,4.7614,106677,0
2006-12-27,4.778,4.8781,4.7283,4.8281,199897,0
2006-12-28,4.8199,4.8865,4.7532,4.8361,174430,0
2006-12-29,4.803,4.8529,4.7866,4.7866,72079,0
2007-01-03,4.8281,4.9279,4.8199,4.8781,360876,0
2007-01-04,4.8614,4.8947,4.8529,4.8865,163380,0
2007-01-05,4.8865,4.9613,4.8199,4.8614,129742,0
2007-01-08,4.9446,5.0279,4.9446,4.9778,262369,0
2007-01-09,4.9863,5.0279,4.8698,4.8947,426711,0
2007-01-10,4.8865,4.9279,4.7532,4.778,567506,0
2007-01-11,4.8446,4.9112,4.6116,4.7866,281589,0
2007-01-12,4.8361,4.9531,4.8361,4.9195,246993,0
2007-01-16,4.8947,5.0279,4.8865,4.9195,217679,0
2007-01-17,4.9531,4.9778,4.8698,4.9446,2253676,0
2007-01-18,4.9613,4.9863,4.9279,4.9863,157613,0
2007-01-19,4.9613,5.0944,4.9613,5.0861,159055,0
2007-01-22,5.111,5.1693,5.0944,5.1609,170587,0
2007-01-23,5.1609,5.2858,5.1279,5.2858,195574,0
2007-01-24,5.2942,5.3024,5.1776,5.2776,112924,0
2007-01-25,5.2358,5.3273,5.1279,5.186,192692,0
2007-01-26,5.2858,5.3024,5.1446,5.1776,313787,0
2007-01-29,5.0279,5.0279,4.9446,4.9531,344539,0
2007-01-30,4.9531,5.0529,4.9531,4.9946,185005,0
2007-01-31,4.9946,5.0861,4.9279,4.9863,357992,0
2007-02-01,4.9778,5.0777,4.9531,4.9946,309462,0
2007-02-02,4.9946,5.0279,4.9446,4.9696,307536,0
2007-02-05,4.9946,5.0944,4.9946,5.0944,320513,0
2007-02-06,5.0944,5.2942,5.0444,5.2776,612674,0
2007-02-07,5.3192,5.3192,5.1776,5.2027,235458,0
2007-02-08,5.2027,5.3108,5.2027,5.2692,197978,0
2007-02-09,5.2776,5.3024,5.2112,5.2193,76405,0
2007-02-12,5.2193,5.3024,5.1609,5.1776,103731,0
2007-02-13,5.1776,5.2692,5.1693,5.2027,131183,0
2007-02-14,5.2441,5.3858,5.2358,5.3692,334925,0
2007-02-15,5.3443,5.394,5.3024,5.3692,223927,0
2007-02-16,5.3692,5.5104,5.3358,5.4525,186927,0
2007-02-20,5.4109,5.619,5.4109,5.5356,127822,0
2007-02-21,5.5857,5.7021,5.5773,5.6853,206626,0
2007-02-22,5.5773,5.6438,5.4525,5.5773,581438,0
2007-02-23,5.5441,5.5441,5.4109,5.4607,438721,0
2007-02-26,5.5104,5.7103,5.444,5.4525,185965,0
2007-02-27,5.4109,5.4109,4.9946,5.0694,251313,0
2007-02-28,5.1194,5.2277,5.0444,5.1279,417099,0
2007-03-01,5.0611,5.0861,4.9613,5.0861,509659,0
2007-03-02,5.0444,5.0861,4.9279,5.0027,370007,0
2007-03-05,4.9031,4.9613,4.8114,4.8281,246030,0
2007-03-06,4.803,4.9778,4.803,4.9362,139355,0
2007-03-07,4.9362,5.0027,4.8947,4.8947,89859,0
2007-03-08,4.9362,5.0611,4.9362,5.0279,164342,0
2007-03-09,5.0112,5.1609,5.0027,5.0611,107158,0
2007-03-12,5.111,5.4607,5.111,5.3358,843328,0
2007-03-13,5.3358,5.3608,5.0112,5.0279,445930,0
2007-03-14,4.9863,5.0777,4.9531,5.0112,170587,0
2007-03-15,5.036,5.1526,5.036,5.0861,125419,0
2007-03-16,5.0444,5.0944,4.8199,4.8947,198940,0
2007-03-19,4.8947,5.261,4.8947,5.186,414697,0
2007-03-20,5.3608,5.3775,5.2441,5.3024,487257,0
2007-03-21,5.3525,5.3775,5.261,5.3358,376255,0
2007-03-22,5.3775,5.4941,5.3775,5.4358,204704,0
2007-03-23,5.4525,5.4941,5.3775,5.444,190288,0
2007-03-26,5.4109,5.5857,5.4109,5.5441,234977,0
2007-03-27,5.5521,5.6521,5.444,5.6105,531463,0
2007-03-28,5.5441,5.6521,5.5104,5.6022,295043,0
2007-03-29,5.6521,5.985,5.6521,5.9769,299371,0
2007-03-30,6.0099,6.1766,5.9769,6.1183,396916,0
2007-04-02,6.1515,6.4844,6.11,6.4513,340695,0
2007-04-03,6.5844,6.7342,6.5761,6.7092,760197,0
2007-04-04,6.7593,6.7676,6.4929,6.5596,665050,0
2007-04-05,6.5596,6.5844,6.5013,6.5263,298409,0
2007-04-09,6.5179,6.5179,6.3346,6.393,333486,0
2007-04-10,6.2431,6.3681,6.2431,6.2848,849094,0
2007-04-11,6.2348,6.3429,6.2348,6.2597,298888,0
2007-04-12,6.2431,6.2932,6.2015,6.2763,345979,0
2007-04-13,6.3264,6.3264,6.1931,6.2431,491581,0
2007-04-16,6.2597,6.3513,6.2099,6.268,307536,0
2007-04-17,6.318,6.393,6.2181,6.3513,661207,0
2007-04-18,6.3346,6.3346,6.2514,6.3015,592973,0
2007-04-19,6.0684,6.3098,6.0684,6.2348,723676,0
2007-04-20,6.2348,6.4677,6.2348,6.4513,1972567,0
2007-04-23,6.5013,6.5344,6.3264,6.3429,1263309,0
2007-04-24,6.2848,6.4761,6.2597,6.4347,991328,0
2007-04-25,6.5427,6.6259,6.4929,6.5761,601140,0
2007-04-26,6.5596,6.6177,6.4929,6.5761,396436,0
2007-04-27,6.5179,6.5511,6.3681,6.4761,262369,0
2007-04-30,6.7843,6.7843,6.4262,6.4429,386825,0
2007-05-01,6.4347,6.4596,6.4262,6.4429,107158,0
2007-05-02,6.4596,6.5596,6.4596,6.5013,376255,0
2007-05-03,6.5927,6.6177,6.4513,6.5094,689079,0
2007-05-04,6.7758,6.7758,6.4761,6.4844,774131,0
2007-05-07,6.4844,6.5511,6.4761,6.5094,590571,0
2007-05-08,6.5094,6.5179,6.3846,6.4179,867354,0
2007-05-09,6.3429,6.4347,6.3098,6.318,485332,0
2007-05-10,6.3264,6.3681,6.1766,6.2099,419981,0
2007-05-11,6.2181,6.2848,6.1846,6.2263,623244,0
2007-05-14,6.1766,6.2514,6.1433,6.2181,497346,0
2007-05-15,6.2348,6.3098,6.2263,6.2848,622284,0
2007-05-16,6.4179,6.4429,6.2932,6.4179,990367,0
2007-05-17,6.4095,6.5013,6.3513,6.4844,847653,0
2007-05-18,6.4513,6.5013,6.3846,6.4262,388267,0
2007-05-21,6.393,6.4429,6.3513,6.3681,462941,0
2007-05-22,6.4179,6.4429,6.3429,6.3846,723194,0
2007-05-23,6.393,6.4513,6.2431,6.2763,911081,0
2007-05-24,6.2348,6.268,6.1766,6.2181,759717,0
2007-05-25,6.2514,6.3264,6.2431,6.2932,652652,0
2007-05-29,6.3098,6.3846,6.2431,6.2763,967784,0
2007-05-30,6.2431,6.3513,6.2015,6.3098,604503,0
2007-05-31,6.2848,6.3596,6.268,6.3346,744818,0
2007-06-01,6.3264,6.4513,6.3264,6.4513,1195651,0
2007-06-04,6.4262,6.4262,6.3015,6.3346,815937,0
2007-06-05,6.3098,6.318,6.2348,6.268,1162398,0
2007-06-06,6.2181,6.3015,6.1931,6.2263,435359,0
2007-06-07,6.2431,6.3098,6.0099,6.0684,226809,0
2007-06-08,6.1016,6.3264,6.0932,6.318,908678,0
2007-06-11,6.3846,6.4011,6.3346,6.3681,735689,0
2007-06-12,6.2848,6.3346,6.2431,6.2431,1053318,0
2007-06-13,6.2848,6.4761,6.2514,6.4429,765482,0
2007-06-14,6.4929,6.5844,6.4513,6.5761,1365180,0
2007-06-15,6.5596,6.6925,6.5596,6.6259,332528,0
2007-06-18,6.6511,6.7259,6.6511,6.6925,234015,0
2007-06-19,6.6595,6.7425,6.6595,6.6925,298409,0
2007-06-20,6.6842,6.7593,6.676,6.6925,350783,0
2007-06-21,6.6595,6.8924,6.6511,6.8757,453617,0
2007-06-22,6.8091,6.9256,6.8091,6.8924,203263,0
2007-06-25,6.884,6.9091,6.8008,6.8175,282552,0
2007-06-26,6.8673,6.884,6.7925,6.8589,233057,0
2007-06-27,6.8424,6.9505,6.8091,6.9174,186927,0
2007-06-28,6.9338,6.9422,6.8924,6.9174,173469,0
2007-06-29,6.9174,6.984,6.8589,6.9091,245550,0
2007-07-02,6.9174,6.9757,6.9174,6.9256,666492,0
2007-07-03,6.9757,7.0424,6.9674,7.0256,288318,0
2007-07-05,7.0671,7.1338,7.034,7.1173,387306,0
2007-07-06,7.1587,7.2337,7.1255,7.1837,773648,0
2007-07-09,7.192,7.2171,6.9338,7.0172,446890,0
2007-07-10,7.0671,7.0671,6.8424,6.8508,319552,0
2007-07-11,6.9091,6.9422,6.8342,6.8924,366644,0
2007-07-12,6.9505,7.0005,6.9338,6.9757,527141,0
2007-07-13,6.9256,7.0005,6.8924,6.9674,203744,0
2007-07-16,6.9505,6.9505,6.8757,6.9091,309942,0
2007-07-17,6.9091,6.9422,6.8342,6.8508,185965,0
2007-07-18,6.8175,6.9007,6.8091,6.8673,457943,0
2007-07-19,6.9007,7.1754,6.9007,7.1754,394994,0
2007-07-20,7.1754,7.2504,7.1087,7.192,146562,0
2007-07-23,7.2337,7.4419,7.2337,7.4169,296484,0
2007-07-24,7.6499,7.7831,7.3335,7.3835,1179216,0
2007-07-25,7.4919,7.6167,7.2337,7.3417,615076,0
2007-07-26,7.3087,7.3087,6.8424,6.959,865910,0
2007-07-27,6.884,6.9922,6.701,6.9007,316187,0
2007-07-30,6.9007,7.1505,6.7176,7.1087,290240,0
2007-07-31,7.2337,7.242,7.0256,7.1255,224886,0
2007-08-01,7.0256,7.1173,6.9256,6.9757,178275,0
2007-08-02,7.0839,7.1173,7.034,7.0588,214797,0
2007-08-03,7.1003,7.1338,6.9338,6.9338,187888,0
2007-08-06,6.7259,6.984,6.6842,6.959,319552,0
2007-08-07,7.0424,7.0508,6.884,6.9091,246030,0
2007-08-08,6.9757,7.2671,6.9757,7.1587,579036,0
2007-08-09,7.1003,7.2587,7.0005,7.1338,542998,0
2007-08-10,7.0256,7.0256,6.8508,6.9674,463229,0
2007-08-13,7.1338,7.317,7.0754,7.1255,450254,0
2007-08-14,7.0754,7.1505,6.6925,6.7425,262369,0
2007-08-15,6.6842,6.8259,6.5596,6.5596,275345,0
2007-08-16,6.318,6.318,5.7188,5.9434,461307,0
2007-08-17,6.4513,6.4513,6.0351,6.3098,419981,0
2007-08-20,6.4596,6.5013,6.3346,6.4929,209992,0
2007-08-21,6.4513,6.5427,6.4347,6.4844,96587,0
2007-08-22,6.676,6.9007,6.676,6.8424,419501,0
2007-08-23,6.959,7.0256,6.5427,6.8924,258524,0
2007-08-24,6.9174,7.034,6.8424,7.034,191250,0
2007-08-27,7.0172,7.1338,6.9757,7.0671,187407,0
2007-08-28,6.9174,7.0588,6.7425,6.7425,239301,0
2007-08-29,6.8757,7.0671,6.8757,7.0089,142238,0
2007-08-30,6.984,7.1587,6.984,7.1087,141755,0
2007-08-31,7.1754,7.2254,7.1255,7.2003,119651,0
2007-09-04,7.1255,7.2254,7.1173,7.192,172508,0
2007-09-05,6.9922,7.167,6.959,7.1087,158574,0
2007-09-06,7.1087,7.3335,7.1087,7.2838,141755,0
2007-09-07,7.2337,7.2838,7.1338,7.2087,81691,0
2007-09-10,7.1754,7.2171,7.1173,7.1587,130704,0
2007-09-11,7.1505,7.3004,7.1505,7.2753,265731,0
2007-09-12,7.3087,7.4503,7.3087,7.3919,91781,0
2007-09-13,7.3919,7.5168,7.3919,7.4419,157613,0
2007-09-14,7.4419,7.5084,7.4002,7.4084,110040,0
2007-09-17,7.3417,7.3417,7.2838,7.2838,62467,0
2007-09-18,7.2838,7.3587,7.0671,7.2921,518010,0
2007-09-19,7.2587,7.3587,7.2504,7.2587,452657,0
2007-09-20,7.2838,7.3335,7.192,7.2003,226328,0
2007-09-21,7.3417,7.3417,7.242,7.242,309462,0
2007-09-24,7.242,7.3417,7.2254,7.3087,245550,0
2007-09-25,7.242,7.3835,7.242,7.3587,185965,0
2007-09-26,7.4585,7.5751,7.4585,7.5501,76405,0
2007-09-27,7.6914,7.9995,7.675,7.9579,208070,0
2007-09-28,8.1246,8.1246,7.9995,8.0578,128780,0
2007-10-01,8.2326,8.4075,8.1994,8.4075,261406,0
2007-10-02,8.3241,8.3241,8.1494,8.1494,454098,0
2007-10-03,8.1661,8.1994,7.908,7.908,141755,0
2007-10-04,7.9497,8.1494,7.908,8.0495,215758,0
2007-10-05,8.1077,8.4989,8.1077,8.4989,136948,0
2007-10-08,8.4493,8.4989,8.3991,8.4989,91303,0
2007-10-09,8.6405,8.7237,8.6405,8.6822,204704,0
2007-10-10,8.6822,8.6904,8.5573,8.6238,106196,0
2007-10-11,8.6904,8.7649,8.4989,8.5239,112924,0
2007-10-12,8.5324,8.732,8.5324,8.6321,56703,0
2007-10-15,8.6572,8.6822,8.5324,8.5822,185005,0
2007-10-16,8.5324,8.5324,8.2493,8.4905,472839,0
2007-10-17,8.4905,8.5406,8.424,8.4905,109558,0
2007-10-18,8.4493,8.5656,8.3908,8.4742,196536,0
2007-10-19,8.4905,8.5656,8.2659,8.2659,163861,0
2007-10-22,8.2825,8.3825,8.2493,8.2994,110520,0
2007-10-23,8.3409,8.4574,8.3326,8.3991,75923,0
2007-10-24,8.3241,8.4157,8.2742,8.3158,117248,0
2007-10-25,8.3241,8.424,8.3241,8.4157,125896,0
2007-10-26,8.4823,8.6656,8.4325,8.5656,190288,0
2007-10-29,8.5822,8.6073,8.4742,8.4742,115326,0
2007-10-30,8.4574,8.5739,8.4325,8.4989,168666,0
2007-10-31,8.5324,8.6405,8.3658,8.424,226809,0
2007-11-01,8.2244,8.2742,8.0244,8.1161,193173,0
2007-11-02,8.1161,8.1826,8.0244,8.141,53337,0
2007-11-05,8.1161,8.2574,8.0244,8.0495,199421,0
2007-11-06,7.9913,8.141,7.7582,8.1161,431993,0
2007-11-07,8.1246,8.141,7.9329,7.9497,122415,0
2007-11-08,7.8831,8.0412,7.8831,7.9913,99950,0
2007-11-09,7.8247,7.9329,7.6834,7.7084,345501,0
2007-11-12,7.6082,7.7831,7.5666,7.5666,167223,0
2007-11-13,7.5666,7.725,7.5084,7.7166,134787,0
2007-11-14,7.7998,7.9329,7.7499,7.7499,135507,0
2007-11-15,7.6499,7.7499,7.5833,7.6417,100909,0
2007-11-16,7.7747,7.9579,7.7499,7.9497,99470,0
2007-11-19,7.9413,7.9746,7.625,7.625,157613,0
2007-11-20,7.6082,7.7666,7.3503,7.3754,374333,0
2007-11-21,7.4667,7.5336,7.2504,7.3335,335890,0
2007-11-23,7.3919,7.3919,7.2838,7.2838,63430,0
2007-11-26,7.2337,7.2671,7.0089,7.0588,96107,0
2007-11-27,7.034,7.034,6.9007,6.9757,178275,0
2007-11-28,6.9757,7.1754,6.9757,7.1587,186927,0
2007-11-29,7.1003,7.1754,7.0671,7.1087,139833,0
2007-11-30,7.1338,7.5002,7.1255,7.3919,223447,0
2007-12-03,7.4002,7.4002,7.2337,7.3335,89859,0
2007-12-04,7.2337,7.2587,7.0588,7.1173,149443,0
2007-12-05,7.2254,7.5501,7.2171,7.5168,201822,0
2007-12-06,7.5002,7.6167,7.4335,7.6167,156172,0
2007-12-07,7.5751,7.6666,7.5168,7.5833,146080,0
2007-12-10,7.5917,7.833,7.5917,7.7499,113883,0
2007-12-11,7.8081,7.8165,7.4919,7.4919,131183,0
2007-12-12,7.7998,7.833,7.5002,7.5416,562701,0
2007-12-13,7.5583,7.5583,7.2671,7.5002,109558,0
2007-12-14,7.3587,7.3835,7.2504,7.2753,92262,0
2007-12-17,7.0424,7.0754,6.9007,6.959,115485,0
2007-12-18,6.9174,7.4084,6.8673,7.0508,279980,0
2007-12-19,7.0754,7.1173,6.8924,6.959,308019,0
2007-12-20,6.959,7.0172,6.7676,6.7676,380579,0
2007-12-21,6.8673,7.2087,6.8589,7.1173,256121,0
2007-12-24,7.1255,7.4503,7.1255,7.367,35560,0
2007-12-26,7.2671,7.317,7.1255,7.2753,118690,0
2007-12-27,7.2838,7.3503,7.2671,7.2838,43727,0
2007-12-28,7.3004,7.3417,7.1338,7.317,213445,0
2007-12-31,7.3417,7.4084,7.1754,7.2087,91781,0
2008-01-02,7.3417,7.5084,7.2254,7.3004,191732,0
2008-01-03,7.3919,7.725,7.3754,7.6167,328201,0
2008-01-04,7.625,7.725,7.4002,7.5251,298888,0
2008-01-07,7.4835,7.4835,7.317,7.3587,124458,0
2008-01-08,7.4667,7.6499,7.4002,7.4002,112444,0
2008-01-09,7.4419,7.5666,7.317,7.4919,245550,0
2008-01-10,7.4919,7.7416,7.4002,7.7416,247953,0
2008-01-11,7.6999,7.6999,7.5168,7.5999,154251,0
2008-01-14,7.675,7.8081,7.4335,7.6582,429111,0
2008-01-15,7.625,7.625,7.3503,7.4251,255330,0
2008-01-16,7.3919,7.3919,7.1505,7.167,238822,0
2008-01-17,7.192,7.3335,6.8008,6.8424,83612,0
2008-01-18,7.1087,7.1087,6.6925,6.8342,288318,0
2008-01-22,6.5596,7.0588,5.9102,6.9757,1378155,0
2008-01-23,6.8091,7.034,6.6427,6.884,887056,0
2008-01-24,6.8259,7.0256,6.8259,6.9757,658804,0
2008-01-25,7.0671,7.1587,6.6925,6.7758,160497,0
2008-01-28,6.8342,6.9674,6.8091,6.8424,570886,0
2008-01-29,6.9256,7.2087,6.8342,6.984,4099626,0
2008-01-30,6.9091,7.0005,6.8757,6.8924,1867307,0
2008-01-31,6.9007,6.9922,6.7176,6.8673,2405524,0
2008-02-01,7.0424,7.1754,7.0256,7.1754,1371908,0
2008-02-04,7.1754,7.2838,7.0424,7.1255,343875,0
2008-02-05,7.0508,7.0839,6.8342,6.9007,242495,0
2008-02-06,6.9757,7.0256,6.7593,6.7925,237382,0
2008-02-07,6.676,6.7925,6.5927,6.7176,1638226,0
2008-02-08,6.6595,6.6925,6.4095,6.5094,263330,0
2008-02-11,6.4347,6.5596,6.4179,6.5511,145120,0
2008-02-12,6.5511,6.676,6.4761,6.5679,240264,0
2008-02-13,6.5761,6.6925,6.5761,6.6511,348865,0
2008-02-14,6.7342,6.7593,6.5679,6.6344,839001,0
2008-02-15,6.7593,6.8259,6.5927,6.7342,313977,0
2008-02-19,7.0754,7.367,7.0754,7.1754,1363257,0
2008-02-20,7.2087,7.6417,7.2087,7.5833,679467,0
2008-02-21,7.7084,7.8497,7.6914,7.7582,414697,0
2008-02-22,7.8747,7.8747,7.5917,7.8663,756834,0
2008-02-25,7.8747,7.9664,7.7998,7.908,263810,0
2008-02-26,7.8663,8.0329,7.8581,8.0079,301773,0
2008-02-27,7.9664,8.1077,7.9497,8.0412,298773,0
2008-02-28,7.8497,7.8997,7.7416,7.8997,195574,0
2008-02-29,7.8247,7.8247,7.6666,7.7416,493262,0
2008-03-03,7.8415,7.983,7.8415,7.9664,1259453,0
2008-03-04,7.9497,7.9579,7.8081,7.8913,673220,0
2008-03-05,7.9163,8.1494,7.9163,8.1077,1106855,0
2008-03-06,8.0578,8.191,7.9163,7.9246,267172,0
2008-03-07,7.908,8.0578,7.908,7.9664,180679,0
2008-03-10,8.0662,8.0662,7.6082,7.6999,272785,0
2008-03-11,7.833,7.983,7.6666,7.983,185469,0
2008-03-12,7.9163,7.9664,7.725,7.8663,317628,0
2008-03-13,7.7166,7.8081,7.5002,7.7416,332099,0
2008-03-14,7.908,7.908,7.3587,7.4002,389256,0
2008-03-17,7.1837,7.2753,7.0424,7.167,419261,0
2008-03-18,7.2838,7.5666,7.2838,7.5666,383002,0
2008-03-19,7.675,7.675,7.1587,7.1587,268617,0
2008-03-20,7.1754,7.675,7.0922,7.675,362920,0
2008-03-24,7.6167,7.6167,7.4585,7.5084,235458,0
2008-03-25,7.5501,7.7416,7.4919,7.6499,167703,0
2008-03-26,7.5416,7.6666,7.4751,7.5336,194055,0
2008-03-27,7.6834,7.6914,7.2838,7.3087,179235,0
2008-03-28,7.2921,7.2921,7.034,7.1087,283031,0
2008-03-31,7.034,7.1754,7.034,7.1754,162420,0
2008-04-01,7.2838,7.5251,7.2671,7.5251,296005,0
2008-04-02,7.5084,7.6582,7.4585,7.625,462268,0
2008-04-03,7.5751,7.7582,7.5168,7.6666,546746,0
2008-04-04,7.675,7.6914,7.5168,7.675,463710,0
2008-04-07,7.7332,7.7332,7.3335,7.3919,521855,0
2008-04-08,7.4002,7.5168,7.367,7.4667,453617,0
2008-04-09,7.4585,7.5501,7.317,7.367,338291,0
2008-04-10,7.3919,7.4419,7.3253,7.4084,281110,0
2008-04-11,7.2753,7.3503,7.2003,7.2587,341656,0
2008-04-14,7.2587,7.317,7.1338,7.242,878977,0
2008-04-15,7.2504,7.3587,7.2504,7.3335,281685,0
2008-04-16,7.3919,7.5833,7.3919,7.5833,555342,0
2008-04-17,7.4919,7.5666,7.3835,7.5416,129085,0
2008-04-18,7.5002,7.5002,7.3087,7.3087,569686,0
2008-04-21,7.1837,7.4585,7.167,7.4503,131623,0
2008-04-22,7.4919,7.4919,7.2171,7.3919,235310,0
2008-04-23,7.317,7.3754,7.2504,7.367,164820,0
2008-04-24,7.3253,7.3503,7.0754,7.2087,413657,0
2008-04-25,7.2671,7.3087,7.1338,7.2337,236078,0
2008-04-28,7.1754,7.2587,7.1087,7.1087,183474,0
2008-04-29,7.1087,7.1173,6.984,6.984,207897,0
2008-04-30,7.0839,7.5833,6.9757,7.5751,469081,0
2008-05-01,7.7084,7.8997,7.5002,7.6334,564647,0
2008-05-02,7.7499,7.8081,7.5002,7.6666,818444,0
2008-05-05,7.6666,7.7499,7.5917,7.7084,200112,0
2008-05-06,7.6582,7.8497,7.6499,7.7831,231730,0
2008-05-07,7.7084,7.7332,7.4419,7.5751,173051,0
2008-05-08,7.5583,7.8081,7.5501,7.7998,420448,0
2008-05-09,7.8247,7.8581,7.6666,7.8581,397643,0
2008-05-12,7.9163,8.2079,7.908,8.1743,529064,0
2008-05-13,8.2244,8.4408,8.1661,8.424,760489,0
2008-05-14,8.3658,8.4905,8.216,8.2574,485368,0
2008-05-15,8.1826,8.1826,7.9995,8.0745,305030,0
2008-05-16,8.0828,8.0828,7.8081,8.016,526306,0
2008-05-19,8.0079,8.0329,7.8581,7.9413,496632,0
2008-05-20,7.833,8.0244,7.8247,7.9579,456388,0
2008-05-21,7.9329,8.0412,7.8663,7.9163,412009,0
2008-05-22,7.8663,8.0662,7.8081,7.9246,299157,0
2008-05-23,8.0329,8.1494,7.6834,7.7747,345056,0
2008-05-27,7.8831,7.8831,7.6666,7.7666,293808,0
2008-05-28,7.7998,8.0993,7.6666,8.0079,306216,0
2008-05-29,7.8081,8.2659,7.8081,8.1161,273598,0
2008-05-30,8.1161,8.3991,7.983,8.291,295728,0
2008-06-02,8.1077,8.141,7.8913,8.0578,356023,0
2008-06-03,8.0578,8.2409,7.9579,8.0993,3167936,0
2008-06-04,7.983,8.1246,7.9246,8.0828,963925,0
2008-06-05,8.0911,8.2244,8.0495,8.1743,373985,0
2008-06-06,8.1077,8.1077,7.9413,7.9913,327187,0
2008-06-09,7.9913,8.2079,7.8497,8.0079,1088886,0
2008-06-10,7.8831,7.9413,7.7332,7.8497,204458,0
2008-06-11,7.8497,7.908,7.7416,7.7914,332582,0
2008-06-12,7.8581,7.9413,7.5917,7.5999,778562,0
2008-06-13,7.5501,7.7582,7.4667,7.7084,651015,0
2008-06-16,7.7084,8.1161,7.675,8.0828,375982,0
2008-06-17,8.1077,8.3241,8.0329,8.2825,374333,0
2008-06-18,8.1576,8.191,8.0079,8.1661,376859,0
2008-06-19,7.7416,8.2079,7.7416,8.1576,327774,0
2008-06-20,8.1743,8.1743,7.6999,7.7332,458086,0
2008-06-23,7.8081,7.8081,7.5416,7.7166,256339,0
2008-06-24,7.6499,7.725,7.5501,7.5833,586448,0
2008-06-25,7.5917,8.1494,7.5084,7.9746,537193,0
2008-06-26,7.6999,7.8081,7.625,7.6834,409111,0
2008-06-27,7.8165,7.9413,7.7332,7.8165,347051,0
2008-06-30,7.8831,8.0244,7.8581,7.9163,220769,0
2008-07-01,7.7166,7.9664,7.675,7.8581,389040,0
2008-07-02,7.8997,7.9413,7.5751,7.6167,445741,0
2008-07-03,7.7416,7.7747,7.5666,7.5917,262048,0
2008-07-07,7.2087,7.2753,6.9674,7.0089,788248,0
2008-07-08,6.9174,6.9757,6.7843,6.8508,396330,0
2008-07-09,6.7843,6.8924,6.7425,6.7593,228270,0
2008-07-10,6.7259,7.1338,6.7092,6.9422,535201,0
2008-07-11,6.8342,7.142,6.8342,7.0508,414300,0
2008-07-14,7.0839,7.317,6.8673,7.2087,420053,0
2008-07-15,7.0256,7.4919,6.9505,7.3754,859762,0
2008-07-16,7.4503,7.7747,7.4335,7.7582,621009,0
2008-07-17,7.7499,8.2326,7.5084,7.7831,801083,0
2008-07-18,7.8581,7.9579,7.5501,7.6082,320025,0
2008-07-21,7.9246,7.9995,7.7582,7.9995,273393,0
2008-07-22,7.7582,7.8747,7.7166,7.7666,272665,0
2008-07-23,7.833,7.833,7.5917,7.6417,644432,0
2008-07-24,7.6666,7.8165,7.5416,7.5917,318615,0
2008-07-25,7.5416,7.5666,7.1255,7.4002,683840,0
2008-07-28,7.4335,7.5416,7.2504,7.2753,295429,0
2008-07-29,7.2921,7.4585,7.2587,7.4585,440437,0
2008-07-30,7.5002,7.5168,7.4169,7.4667,531165,0
2008-07-31,7.2838,7.6582,7.1837,7.5833,2058098,0
2008-08-01,7.4835,7.6334,7.4503,7.4751,1194498,0
2008-08-04,7.5751,7.5751,7.2921,7.3004,1218247,0
2008-08-05,7.367,7.4169,7.2921,7.4002,226247,0
2008-08-06,7.2838,7.4835,7.2838,7.4419,197524,0
2008-08-07,7.367,7.6082,7.3587,7.4169,305896,0
2008-08-08,7.2337,7.4335,7.1837,7.367,300076,0
2008-08-11,7.5416,7.5583,7.0172,7.1505,344391,0
2008-08-12,7.192,7.2337,6.7843,6.7843,268280,0
2008-08-13,6.8424,7.1587,6.7925,7.0588,383917,0
2008-08-14,7.2337,7.4503,7.1754,7.3087,501286,0
2008-08-15,7.4667,7.7831,7.3754,7.6334,740980,0
2008-08-18,7.7666,7.7998,7.6082,7.6167,367284,0
2008-08-19,7.5416,7.7416,7.4667,7.6834,402567,0
2008-08-20,7.5917,7.833,7.5084,7.7747,425276,0
2008-08-21,7.5833,7.6167,7.5251,7.5999,392396,0
2008-08-22,7.625,7.7747,7.5999,7.6334,425038,0
2008-08-25,7.725,7.7332,7.367,7.367,300632,0
2008-08-26,7.4751,7.5336,7.3919,7.5084,232975,0
2008-08-27,7.5168,7.6167,7.4667,7.6167,435619,0
2008-08-28,7.725,7.725,7.5751,7.5999,198189,0
2008-08-29,7.6417,7.6499,7.3253,7.3919,245035,0
2008-09-02,7.3754,7.4919,7.1505,7.242,694314,0
2008-09-03,7.192,7.3253,6.8673,7.0588,490609,0
2008-09-04,6.8589,6.9007,6.676,6.7925,406499,0
2008-09-05,6.6259,6.8091,6.5596,6.7758,358864,0
2008-09-08,6.9256,6.984,6.5263,6.5596,535216,0
2008-09-09,6.4347,6.5344,6.1598,6.2099,411885,0
2008-09-10,6.3015,6.3429,6.0183,6.1931,678219,0
2008-09-11,6.0017,6.2514,5.9769,6.1931,479143,0
2008-09-12,6.2099,6.4262,6.1683,6.2848,492702,0
2008-09-15,5.8768,6.1016,5.8269,5.8352,436857,0
2008-09-16,5.7603,5.9601,5.6521,5.9601,664767,0
2008-09-17,5.7021,5.8021,5.2027,5.2358,627095,0
2008-09-18,5.1609,5.2112,4.3035,5.0861,1034438,0
2008-09-19,5.6438,5.8768,5.5773,5.8352,806212,0
2008-09-22,5.8936,6.135,5.8186,5.8936,507067,0
2008-09-23,5.8436,5.8519,5.5356,5.6605,238193,0
2008-09-24,5.6438,5.7355,5.5521,5.619,599064,0
2008-09-25,5.7188,6.0017,5.7188,5.9517,322890,0
2008-09-26,5.8269,5.8436,5.6105,5.8186,392287,0
2008-09-29,5.5104,5.5104,4.8781,5.111,613116,0
2008-09-30,5.3108,5.4109,5.1526,5.2027,580751,0
2008-10-01,5.3273,5.5773,5.2358,5.5271,631593,0
2008-10-02,5.1776,5.2358,4.8361,5.1776,1061309,0
2008-10-03,5.0196,5.1526,4.4951,4.5783,556980,0
2008-10-06,4.3701,4.4869,3.7375,4.262,704565,0
2008-10-07,3.954,4.2452,3.3381,3.4127,511424,0
2008-10-08,3.1383,4.2871,2.9135,3.263,583505,0
2008-10-09,3.4712,3.6458,3.13,3.2382,617711,0
2008-10-10,2.9634,3.1217,2.8136,3.1049,523221,0
2008-10-13,3.5379,4.5536,3.3796,4.5536,844177,0
2008-10-14,4.4368,4.5118,4.1621,4.3119,674664,0
2008-10-15,4.2287,4.2287,3.6627,3.7209,493220,0
2008-10-16,3.929,4.2954,3.8457,4.2954,604743,0
2008-10-17,4.0706,4.6282,4.054,4.262,550334,0
2008-10-20,4.3536,4.7283,4.2037,4.5451,719224,0
2008-10-21,4.2203,4.3452,4.1288,4.262,359768,0
2008-10-22,3.9041,3.9872,3.6126,3.671,828415,0
2008-10-23,3.7293,4.1288,3.6958,3.8958,730157,0
2008-10-24,3.5127,3.746,3.438,3.5293,490092,0
2008-10-27,3.5379,3.671,3.4879,3.5293,832790,0
2008-10-28,3.746,4.0788,3.6126,4.0038,1210970,0
2008-10-29,3.9041,4.0455,3.8126,3.8457,807248,0
2008-10-30,3.9872,4.1954,3.8457,4.1954,937194,0
2008-10-31,4.1204,4.1204,3.8457,3.8457,1004435,0
2008-11-03,3.6792,4.2037,3.6542,4.1204,882730,0
2008-11-04,4.0788,4.4619,4.0706,4.445,758623,0
2008-11-05,4.2954,4.3202,4.1703,4.1703,1363854,0
2008-11-06,4.2452,4.4784,4.212,4.3035,1261115,0
2008-11-07,4.5201,4.7866,4.4784,4.7614,567053,0
2008-11-10,4.6947,4.6947,4.2954,4.3701,1052927,0
2008-11-11,4.0954,4.5118,4.0455,4.4203,1129684,0
2008-11-12,4.2203,4.3035,4.1036,4.2537,2434522,0
2008-11-13,4.1621,4.6617,3.954,4.6617,1284070,0
2008-11-14,4.3452,4.5118,4.2786,4.3369,728587,0
2008-11-17,4.3035,4.6365,4.3035,4.4951,471259,0
2008-11-18,4.5201,4.745,4.3536,4.67,591257,0
2008-11-19,4.3786,4.4368,4.1288,4.1703,692345,0
2008-11-20,4.2786,4.8446,3.8457,3.9872,887374,0
2008-11-21,4.1121,4.7032,4.054,4.5867,2033797,0
2008-11-24,4.4951,4.6282,4.3701,4.5034,612081,0
2008-11-25,4.6033,4.7532,4.4784,4.6116,662069,0
2008-11-26,4.4203,4.9946,4.4203,4.9613,689330,0
2008-11-28,4.6533,4.7366,4.4951,4.5867,375840,0
2008-12-01,4.2452,4.3452,4.1621,4.2368,719667,0
2008-12-02,4.3369,4.4619,4.2287,4.4036,753050,0
2008-12-03,4.2786,4.4368,4.1454,4.2954,795902,0
2008-12-04,4.2287,4.3035,4.0706,4.2287,684158,0
2008-12-05,4.1121,4.4619,4.054,4.3952,672849,0
2008-12-08,4.5118,4.5536,4.2537,4.3952,1234618,0
2008-12-09,4.3369,4.4203,4.187,4.3035,930539,0
2008-12-10,4.3369,4.4619,4.3119,4.4368,500717,0
2008-12-11,4.4619,4.745,4.4118,4.5616,732585,0
2008-12-12,4.3952,4.6033,4.3701,4.5698,269114,0
2008-12-15,4.4869,4.5368,4.3952,4.4869,601935,0
2008-12-16,4.5201,4.9696,4.4951,4.8529,362257,0
2008-12-17,4.5783,4.6781,4.4534,4.5698,496707,0
2008-12-18,4.5783,4.6617,4.3619,4.5201,375992,0
2008-12-19,4.6533,4.6533,4.4951,4.5536,345029,0
2008-12-22,4.4702,4.6116,4.3868,4.5783,336873,0
2008-12-23,4.5949,4.6116,4.4869,4.5536,379059,0
2008-12-24,4.5783,4.7283,4.4203,4.4784,150013,0
2008-12-26,4.4869,4.5118,4.3786,4.5118,159035,0
2008-12-29,4.3536,4.4368,4.2452,4.4036,697203,0
2008-12-30,4.4951,4.5451,4.3952,4.4534,968682,0
2008-12-31,4.4534,4.6781,4.4534,4.6781,285256,0
2009-01-02,4.5201,4.7115,4.445,4.6365,231630,0
2009-01-05,4.67,4.9613,4.645,4.778,506868,0
2009-01-06,4.9863,5.0944,4.8865,5.0196,461798,0
2009-01-07,4.8446,4.9778,4.745,4.9279,580191,0
2009-01-08,4.8446,5.036,4.7032,4.8281,362616,0
2009-01-09,4.8281,4.8781,4.645,4.7866,295519,0
2009-01-12,4.645,4.6781,4.5783,4.645,391982,0
2009-01-13,4.67,4.7947,4.6033,4.7866,781800,0
2009-01-14,4.6282,4.6533,4.3786,4.6365,685774,0
2009-01-15,4.5698,4.8114,4.3285,4.6781,407491,0
2009-01-16,4.8281,4.8865,4.5698,4.7866,319377,0
2009-01-20,4.6201,4.6365,4.3952,4.4534,478284,0
2009-01-21,4.5949,4.7866,4.5118,4.7366,544098,0
2009-01-22,4.5536,4.7366,4.4203,4.645,269566,0
2009-01-23,4.4951,4.7696,4.4869,4.7614,244546,0
2009-01-26,4.745,4.7947,4.5867,4.645,254372,0
2009-01-27,4.7115,4.7614,4.6282,4.6617,279861,0
2009-01-28,4.7947,4.9279,4.7366,4.9195,233389,0
2009-01-29,4.8114,4.9446,4.7614,4.8529,378401,0
2009-01-30,4.8529,4.9279,4.7532,4.8114,339465,0
2009-02-02,4.6201,4.8114,4.5783,4.7199,647852,0
2009-02-03,4.7283,4.803,4.6781,4.7199,3358824,0
2009-02-04,4.7366,4.9279,4.7199,4.8614,993146,0
2009-02-05,4.8529,4.9613,4.7283,4.8781,1071974,0
2009-02-06,4.8865,5.1526,4.8865,5.0944,606058,0
2009-02-09,5.0777,5.1279,5.036,5.0861,391179,0
2009-02-10,5.0611,5.1943,4.9195,5.0861,448820,0
2009-02-11,5.0611,5.1693,5.0112,5.111,377315,0
2009-02-12,5.0944,5.2277,5.0529,5.1446,504929,0
2009-02-13,5.1693,5.2526,5.1194,5.1362,522148,0
2009-02-17,4.9531,5.0944,4.8781,4.9031,1784068,0
2009-02-18,5.0027,5.0027,4.8361,4.9362,443259,0
2009-02-19,5.0279,5.036,4.8446,4.9195,437617,0
2009-02-20,4.8781,4.9531,4.7283,4.7947,743314,0
2009-02-23,4.8529,4.8865,4.4368,4.5201,302855,0
2009-02-24,4.5368,4.778,4.4951,4.6781,433745,0
2009-02-25,4.7032,4.7866,4.5867,4.6781,643925,0
2009-02-26,4.778,5.0027,4.7532,4.778,497364,0
2009-02-27,4.6781,4.803,4.6617,4.6947,535438,0
2009-03-02,4.5451,4.6116,4.4118,4.4534,581787,0
2009-03-03,4.5368,4.5949,4.3536,4.5034,559306,0
2009-03-04,4.6116,4.9362,4.6116,4.9031,549770,0
2009-03-05,4.8281,4.9613,4.7947,4.8947,458743,0
2009-03-06,4.9531,5.0694,4.8947,5.0444,1180577,0
2009-03-09,4.9112,5.0611,4.8947,4.9946,476291,0
2009-03-10,5.0944,5.3192,5.0944,5.3192,1201712,0
2009-03-11,5.261,5.3775,5.2027,5.2441,471639,0
2009-03-12,5.3692,5.3775,5.1446,5.2858,1192231,0
2009-03-13,5.2692,5.2692,4.9946,5.111,710580,0
2009-03-16,5.1446,5.3024,4.9531,4.9531,834053,0
2009-03-17,4.9531,5.1446,4.9031,5.1279,664226,0
2009-03-18,5.0861,5.3608,4.9946,5.3108,663062,0
2009-03-19,5.3024,5.3108,5.1776,5.2692,695628,0
2009-03-20,5.2441,5.261,5.0777,5.1194,326464,0
2009-03-23,5.1279,5.3692,5.0861,5.3443,650252,0
2009-03-24,5.2112,5.2776,5.0777,5.111,409030,0
2009-03-25,5.1446,5.2858,5.0112,5.0529,579108,0
2009-03-26,5.1609,5.2441,5.111,5.2193,348255,0
2009-03-27,5.1362,5.2193,5.036,5.1026,310172,0
2009-03-30,4.9696,4.9778,4.8446,4.9279,276706,0
2009-03-31,4.9946,5.0196,4.8698,4.9031,469408,0
2009-04-01,4.9112,5.0694,4.9112,5.0611,629511,0
2009-04-02,5.2277,5.5521,5.2277,5.394,624168,0
2009-04-03,5.444,5.5104,5.3858,5.5023,448734,0
2009-04-06,5.5104,5.5104,5.2942,5.4109,311168,0
2009-04-07,5.394,5.4689,5.3273,5.4109,272276,0
2009-04-08,5.5023,5.5773,5.3692,5.4689,513122,0
2009-04-09,5.6688,5.727,5.5521,5.6772,238380,0
2009-04-13,5.6521,5.7021,5.5521,5.6272,343023,0
2009-04-14,5.4607,5.5857,5.444,5.5189,225778,0
2009-04-15,5.4109,5.5356,5.3273,5.4941,526379,0
2009-04-16,5.6022,5.6022,5.3443,5.4525,451958,0
2009-04-17,5.2776,5.3443,5.2193,5.2441,447002,0
2009-04-20,5.1776,5.2441,5.1446,5.2027,367786,0
2009-04-21,5.0861,5.4024,4.9863,5.3775,428901,0
2009-04-22,5.2358,5.4274,5.2027,5.3858,674958,0
2009-04-23,5.394,5.4941,5.3024,5.4525,419689,0
2009-04-24,5.4941,5.6853,5.4689,5.6605,282681,0
2009-04-27,5.5356,5.6272,5.4689,5.5271,286903,0
2009-04-28,5.4941,5.7519,5.4774,5.6355,448867,0
2009-04-29,5.7519,5.9601,5.7436,5.8936,219296,0
2009-04-30,5.8852,5.9268,5.7853,5.7936,217011,0
2009-05-01,5.7436,6.0099,5.727,6.0017,412293,0
2009-05-04,6.1016,6.2348,6.0766,6.2181,354516,0
2009-05-05,6.3015,6.3596,5.9268,6.0684,281908,0
2009-05-06,6.1433,6.2514,6.0517,6.1515,296943,0
2009-05-07,6.1515,6.1515,5.985,6.085,388200,0
2009-05-08,6.2431,6.3098,6.085,6.1766,397879,0
2009-05-11,6.085,6.1683,5.9932,6.1433,186892,0
2009-05-12,6.1766,6.1766,6.0684,6.1433,234189,0
2009-05-13,6.0435,6.0684,5.9021,5.9601,296424,0
2009-05-14,5.8269,6.268,5.8269,6.2348,395916,0
2009-05-15,6.2181,6.2181,6.0099,6.0932,264468,0
2009-05-18,6.2514,6.4262,6.1931,6.4262,210624,0
2009-05-19,6.318,6.4761,6.2848,6.3846,374683,0
2009-05-20,6.5094,6.5263,6.1766,6.2263,314935,0
2009-05-21,6.2181,6.3596,6.2015,6.2848,202631,0
2009-05-22,6.3596,6.4513,6.2932,6.3846,240350,0
2009-05-26,6.2431,6.4929,6.2431,6.4429,378282,0
2009-05-27,6.5179,6.5679,6.3681,6.4262,247034,0
2009-05-28,6.4761,6.5844,6.4262,6.5511,268617,0
2009-05-29,6.6177,6.884,6.6177,6.8259,828275,0
2009-06-01,7.0005,7.1505,6.8424,6.9505,391289,0
2009-06-02,6.8924,7.0424,6.6842,6.9922,586229,0
2009-06-03,6.8424,6.9007,6.6925,6.7758,395399,0
2009-06-04,6.6925,6.9091,6.6925,6.8757,463797,0
2009-06-05,6.9757,6.984,6.6511,6.8589,317489,0
2009-06-08,6.9256,7.0754,6.8091,6.9922,278946,0
2009-06-09,7.0754,7.1087,6.959,7.0256,177474,0
2009-06-10,7.1754,7.2087,6.9174,7.0424,400612,0
2009-06-11,7.0839,7.3754,7.034,7.2753,407578,0
2009-06-12,7.1837,7.2171,7.0839,7.1338,354891,0
2009-06-15,7.0256,7.0671,6.7676,6.9007,273673,0
2009-06-16,6.9338,6.9757,6.7176,6.7176,490811,0
2009-06-17,6.6259,6.8091,6.5179,6.7507,252900,0
2009-06-18,6.701,6.7342,6.5427,6.5679,285761,0
2009-06-19,6.7593,6.7758,6.5761,6.5844,206483,0
2009-06-22,6.3681,6.4095,6.2348,6.2431,328743,0
2009-06-23,6.3429,6.4844,6.318,6.393,404298,0
2009-06-24,6.5844,6.7342,6.5596,6.6595,427462,0
2009-06-25,6.6177,6.701,6.4844,6.6925,210252,0
2009-06-26,6.6511,6.7259,6.601,6.6344,244538,0
2009-06-29,6.7342,6.7593,6.5179,6.5596,451196,0
2009-06-30,6.6511,6.6925,6.4513,6.5844,447423,0
2009-07-01,6.701,6.7843,6.6344,6.7342,299557,0
2009-07-02,6.676,6.7425,6.5679,6.6925,367100,0
2009-07-06,6.4844,6.5511,6.3764,6.5179,650244,0
2009-07-07,6.4761,6.5179,6.268,6.318,217026,0
2009-07-08,6.3681,6.4179,6.2099,6.3098,431025,0
2009-07-09,6.3513,6.4429,6.1515,6.318,298063,0
2009-07-10,6.2181,6.4513,6.1766,6.3513,316949,0
2009-07-13,6.4095,6.884,6.2431,6.701,1303926,0
2009-07-14,6.6925,6.7342,6.6177,6.6925,357672,0
2009-07-15,6.884,7.0005,6.8508,6.9174,361291,0
2009-07-16,6.984,7.0839,6.8757,6.984,305496,0
2009-07-17,6.959,6.9757,6.884,6.9007,203311,0
2009-07-20,7.0922,7.2003,7.034,7.192,158881,0
2009-07-21,7.1587,7.1587,6.8508,6.9505,686640,0
2009-07-22,6.9338,6.9505,6.8589,6.9174,243526,0
2009-07-23,6.8673,7.034,6.8673,6.959,422548,0
2009-07-24,6.9256,6.9757,6.8924,6.9757,365362,0
2009-07-27,6.9091,6.959,6.8508,6.9007,567734,0
2009-07-28,6.8424,7.1087,6.8424,7.0754,354763,0
2009-07-29,6.959,7.0005,6.7843,6.884,172621,0
2009-07-30,7.0172,7.1087,6.959,7.1087,256723,0
2009-07-31,7.0256,7.1087,6.9007,7.0671,519135,0
2009-08-03,7.2254,7.2838,7.1255,7.2753,908413,0
2009-08-04,7.2337,7.367,7.2003,7.3253,648116,0
2009-08-05,7.3253,7.3417,7.1754,7.3087,299234,0
2009-08-06,7.2504,7.2587,7.0922,7.1338,136939,0
2009-08-07,7.3087,7.5251,7.2254,7.4335,238130,0
2009-08-10,7.4084,7.5168,7.3004,7.4667,221077,0
2009-08-11,7.3004,7.3417,7.1255,7.1754,441222,0
2009-08-12,7.1837,7.3754,7.1587,7.3087,225955,0
2009-08-13,7.4503,7.4751,7.3587,7.4503,515727,0
2009-08-14,7.4585,7.4751,7.0256,7.1087,605555,0
2009-08-17,6.8008,7.0424,6.6093,6.9922,497884,0
2009-08-18,6.984,7.3417,6.9757,7.2171,374822,0
2009-08-19,7.1338,7.4335,7.0922,7.3835,350212,0
2009-08-20,7.2171,7.3417,7.2171,7.3004,146128,0
2009-08-21,7.3835,7.6834,7.317,7.625,518756,0
2009-08-24,7.6167,7.8165,7.5833,7.7416,415558,0
2009-08-25,7.7831,7.8165,7.5833,7.625,258307,0
2009-08-26,7.5416,7.6999,7.4503,7.6834,335182,0
2009-08-27,7.5416,7.7166,7.4585,7.7084,125862,0
2009-08-28,7.7166,7.8165,7.6666,7.7166,330562,0
2009-08-31,7.5084,7.6914,7.4835,7.5416,248745,0
2009-09-01,7.5999,7.6167,7.2671,7.2921,379727,0
2009-09-02,7.2087,7.6499,7.1587,7.4919,374292,0
2009-09-03,7.4419,7.6417,7.4002,7.5751,165289,0
2009-09-04,7.5917,7.8081,7.5251,7.7499,183312,0
2009-09-08,7.8581,7.908,7.7747,7.908,233456,0
2009-09-09,7.9329,8.0079,7.8663,7.9163,192937,0
2009-09-10,7.9413,8.1161,7.8415,8.0993,449001,0
2009-09-11,8.0329,8.1161,7.9579,8.0329,176316,0
2009-09-14,7.9995,8.1576,7.9579,8.1494,134773,0
2009-09-15,8.1994,8.2493,8.0495,8.216,169358,0
2009-09-16,8.3409,8.3409,8.1743,8.291,371594,0
2009-09-17,8.3158,8.4408,8.1994,8.2079,420218,0
2009-09-18,8.3825,8.4408,8.2825,8.3326,249255,0
2009-09-21,8.2409,8.5324,8.2326,8.5324,175739,0
2009-09-22,8.4408,8.4823,8.3241,8.424,273629,0
2009-09-23,8.3574,8.4493,8.291,8.3409,272651,0
2009-09-24,8.3491,8.3658,8.0745,8.1077,249598,0
2009-09-25,8.1077,8.2994,8.0578,8.2659,190093,0
2009-09-28,8.2659,8.3825,8.2659,8.3409,173133,0
2009-09-29,8.3326,8.3658,8.1826,8.2409,122149,0
2009-09-30,8.291,8.4742,8.2079,8.3574,431169,0
2009-10-01,8.3158,8.3825,8.1161,8.1246,231726,0
2009-10-02,8.0244,8.2659,8.0244,8.2574,214143,0
2009-10-05,8.2409,8.5239,8.216,8.4989,163013,0
2009-10-06,8.5324,8.6489,8.4408,8.5989,349872,0
2009-10-07,8.5822,8.5822,8.3158,8.424,232012,0
2009-10-08,8.4574,8.6822,8.4157,8.6405,193795,0
2009-10-09,8.5989,8.6904,8.5656,8.6739,54222,0
2009-10-12,8.7908,8.9479,8.6904,8.7733,153024,0
2009-10-13,8.6572,8.8155,8.5822,8.799,250943,0
2009-10-14,8.9323,9.3407,8.8895,9.3221,381592,0
2009-10-15,9.1814,9.3572,9.1814,9.3221,216131,0
2009-10-16,9.1814,9.2967,9.1556,9.2744,192529,0
2009-10-19,9.2393,9.566,9.1814,9.514,268164,0
2009-10-20,9.4152,9.4982,9.0232,9.2393,939193,0
2009-10-21,9.3407,9.623,9.3319,9.4646,537220,0
2009-10-22,9.4735,9.566,9.3133,9.4982,203821,0
2009-10-23,9.714,9.822,9.4814,9.514,465084,0
2009-10-26,9.589,9.814,9.4903,9.664,1040973,0
2009-10-27,9.664,9.814,9.4063,9.4389,823452,0
2009-10-28,9.4488,9.4982,8.9563,9.0232,468928,0
2009-10-29,9.1556,9.506,9.0813,9.4557,332062,0
2009-10-30,9.523,9.523,9.0813,9.1727,611588,0
2009-11-02,9.365,9.4231,9.0071,9.3221,732392,0
2009-11-03,9.2229,9.714,9.2153,9.548,857256,0
2009-11-04,9.623,9.931,9.539,9.756,754776,0
2009-11-05,9.839,10.064,9.782,9.931,509441,0
2009-11-06,9.906,10.032,9.848,10.006,227434,0
2009-11-09,10.346,10.571,10.163,10.487,742371,0
2009-11-10,10.481,10.622,10.28,10.456,636160,0
2009-11-11,10.406,10.448,10.056,10.214,833658,0
2009-11-12,10.097,10.181,9.573,9.672,688901,0
2009-11-13,9.614,10.321,9.523,10.106,840084,0
2009-11-16,10.072,10.223,9.997,10.189,466172,0
2009-11-17,10.338,10.338,10.006,10.155,596490,0
2009-11-18,10.238,10.28,9.906,10.106,768658,0
2009-11-19,10.064,10.064,9.756,10.006,954484,0
2009-11-20,10.106,10.106,9.939,9.989,305346,0
2009-11-23,9.848,10.147,9.831,10.006,991991,0
2009-11-24,9.923,9.997,9.756,9.939,647760,0
2009-11-25,10.097,10.289,10.023,10.214,483346,0
2009-11-27,9.989,10.238,9.98,10.047,277024,0
2009-11-30,10.197,10.238,9.731,9.839,906023,0
2009-12-01,10.106,10.346,10.047,10.306,486232,0
2009-12-02,10.298,10.562,10.238,10.504,683637,0
2009-12-03,10.496,10.58,10.313,10.364,747466,0
2009-12-04,10.429,10.429,9.923,10.115,687564,0
2009-12-07,10.072,10.331,10.064,10.205,301643,0
2009-12-08,10.223,10.223,9.972,10.115,458136,0
2009-12-09,10.08,10.106,9.956,10.088,449409,0
2009-12-10,10.115,10.139,9.989,10.08,445405,0
2009-12-11,10.088,10.147,10.039,10.106,224806,0
2009-12-14,10.106,10.139,10.047,10.115,348713,0
2009-12-15,10.123,10.123,9.939,10.064,302104,0
2009-12-16,9.98,9.997,9.772,9.789,526268,0
2009-12-17,9.656,9.756,9.573,9.614,410091,0
2009-12-18,9.514,9.739,9.4735,9.698,273417,0
2009-12-21,9.731,9.789,9.573,9.623,225808,0
2009-12-22,9.4231,9.772,9.4231,9.772,298880,0
2009-12-23,9.756,9.863,9.605,9.814,478602,0
2009-12-24,9.723,9.947,9.723,9.897,65687,0
2009-12-28,9.989,10.088,9.98,10.047,208074,0
2009-12-29,10.147,10.147,9.782,9.839,536062,0
2009-12-30,9.915,10.006,9.814,9.822,301964,0
2009-12-31,9.822,9.872,9.723,9.756,128920,0
2010-01-04,9.98,10.205,9.931,10.097,304714,0
2010-01-05,10.088,10.338,10.023,10.139,336240,0
2010-01-06,10.172,10.338,10.147,10.181,415248,0
2010-01-07,10.139,10.263,10.047,10.097,378109,0
2010-01-08,10.097,10.28,10.08,10.189,388763,0
2010-01-11,10.263,10.439,10.256,10.355,337802,0
2010-01-12,10.205,10.289,10.039,10.131,394637,0
2010-01-13,9.889,10.172,9.889,9.964,517856,0
2010-01-14,9.964,10.056,9.882,9.931,310070,0
2010-01-15,9.997,10.006,9.798,9.889,229222,0
2010-01-19,9.848,10.006,9.723,9.972,189881,0
2010-01-20,9.822,9.939,9.731,9.915,293338,0
2010-01-21,9.872,9.889,9.523,9.548,437799,0
2010-01-22,9.4389,9.514,9.2909,9.365,342766,0
2010-01-25,9.0813,9.4063,8.9156,9.2909,220625,0
2010-01-26,9.1556,9.365,9.1242,9.248,413673,0
2010-01-27,9.3221,9.4389,9.0486,9.3221,599843,0
2010-01-28,9.4231,9.4231,9.0486,9.2229,352188,0
2010-01-29,9.3806,9.4488,9.0575,9.1404,792161,0
2010-02-01,9.1814,9.431,9.106,9.3806,403575,0
2010-02-02,9.53,9.573,9.3494,9.4646,366973,0
2010-02-03,9.431,9.4735,9.2656,9.3221,312156,0
2010-02-04,9.1814,9.1814,8.7403,8.8486,547346,0
2010-02-05,8.8318,9.0486,8.6489,9.0316,1015584,0
2010-02-08,8.9563,9.2656,8.9156,8.9987,1023169,0
2010-02-09,9.2229,9.566,9.1328,9.3407,1035347,0
2010-02-10,9.3728,9.4557,9.248,9.3133,375426,0
2010-02-11,9.2229,9.3572,9.1404,9.3133,386644,0
2010-02-12,9.0737,9.1727,8.9902,9.1404,355971,0
2010-02-16,9.2229,9.2909,9.1989,9.2567,181429,0
2010-02-17,9.2567,9.3885,9.2306,9.3221,440789,0
2010-02-18,9.3045,9.4063,9.2393,9.3319,318354,0
2010-02-19,9.3806,9.4646,9.2967,9.3728,399256,0
2010-02-22,9.4735,9.514,9.2909,9.3407,612855,0
2010-02-23,9.3221,9.431,9.1727,9.2567,449966,0
2010-02-24,9.3221,9.3494,9.1727,9.2656,420891,0
2010-02-25,9.1901,9.4063,9.149,9.3806,320666,0
2010-02-26,9.4982,9.4982,9.2744,9.3407,425124,0
2010-03-01,9.3133,9.3974,9.2567,9.3728,218199,0
2010-03-02,9.4389,9.714,9.4389,9.573,250441,0
2010-03-03,9.641,9.839,9.58,9.672,381016,0
2010-03-04,9.656,9.723,9.4557,9.614,222453,0
2010-03-05,9.641,9.723,9.605,9.714,198047,0
2010-03-08,9.782,9.906,9.605,9.863,584515,0
2010-03-09,9.763,10.223,9.763,10.123,478823,0
2010-03-10,10.189,10.346,10.163,10.321,484674,0
2010-03-11,10.163,10.238,10.032,10.155,253632,0
2010-03-12,10.139,10.155,9.831,9.947,299486,0
2010-03-15,9.839,9.872,9.681,9.855,259067,0
2010-03-16,9.923,9.989,9.763,9.956,406872,0
2010-03-17,10.014,10.181,10.014,10.088,302966,0
2010-03-18,9.997,10.08,9.897,10.072,280242,0
2010-03-19,10.088,10.123,9.672,9.756,350356,0
2010-03-22,9.605,9.831,9.566,9.772,230347,0
2010-03-23,9.931,10.064,9.855,10.039,229217,0
2010-03-24,9.855,9.872,9.656,9.707,296275,0
2010-03-25,9.839,9.839,9.647,9.664,561915,0
2010-03-26,9.689,9.689,9.548,9.656,397271,0
2010-03-29,9.756,9.923,9.707,9.897,285713,0
2010-03-30,9.939,9.964,9.807,9.915,317543,0
2010-03-31,9.972,10.097,9.956,10.08,1185309,0
2010-04-01,10.023,10.289,10.023,10.139,289550,0
2010-04-05,10.223,10.223,9.855,9.964,299246,0
2010-04-06,9.989,10.181,9.956,10.072,535237,0
2010-04-07,10.163,10.223,10.014,10.047,254113,0
2010-04-08,10.064,10.205,9.956,10.189,469197,0
2010-04-09,10.197,10.205,10.039,10.123,340569,0
2010-04-12,10.047,10.088,9.997,10.032,150534,0
2010-04-13,9.897,9.915,9.714,9.807,131878,0
2010-04-14,9.822,9.897,9.714,9.747,352689,0
2010-04-15,9.689,9.772,9.58,9.681,435604,0
2010-04-16,9.681,9.707,9.4735,9.589,287268,0
2010-04-19,9.573,9.689,9.4488,9.605,268552,0
2010-04-20,9.747,9.763,9.681,9.731,183202,0
2010-04-21,9.672,9.772,9.53,9.672,102881,0
2010-04-22,9.664,10.056,9.605,10.047,763462,0
2010-04-23,9.938,10.082,9.921,10.032,405122,0
2010-04-26,10.147,10.147,9.997,10.014,285844,0
2010-04-27,9.989,10.006,9.58,9.623,257883,0
2010-04-28,9.772,9.798,9.4735,9.763,305727,0
2010-04-29,9.889,9.947,9.747,9.906,285683,0
2010-04-30,9.947,9.964,9.772,9.807,226381,0
2010-05-03,9.923,9.939,9.789,9.931,249763,0
2010-05-04,9.814,9.814,9.4814,9.589,503630,0
2010-05-05,9.4982,9.548,9.3407,9.4488,295495,0
2010-05-06,9.3728,9.4063,8.6321,9.0138,637728,0
2010-05-07,9.0889,9.3572,8.7908,9.1989,824578,0
2010-05-10,9.798,9.798,9.4735,9.698,742473,0
2010-05-11,9.623,9.831,9.573,9.641,939029,0
2010-05-12,9.647,9.897,9.623,9.882,439862,0
2010-05-13,9.714,9.747,9.623,9.656,272488,0
2010-05-14,9.605,9.605,9.3728,9.539,229395,0
2010-05-17,9.514,9.58,9.1901,9.53,412183,0
2010-05-18,9.623,9.672,9.4646,9.4735,424019,0
2010-05-19,9.3806,9.3806,9.1556,9.3221,514488,0
2010-05-20,8.9156,8.9987,8.6656,8.7154,854641,0
2010-05-21,8.732,9.1901,8.6572,9.1814,440614,0
2010-05-24,9.1404,9.248,9.0401,9.1156,374674,0
2010-05-25,8.7815,9.1404,8.6988,9.1156,577604,0
2010-05-26,9.0813,9.3407,8.9563,9.1156,982710,0
2010-05-27,9.2909,9.514,9.2229,9.4903,418920,0
2010-05-28,9.3407,9.4152,9.2567,9.2656,589876,0
2010-06-01,9.2656,9.514,9.2567,9.2744,379964,0
2010-06-02,9.3885,9.614,9.3045,9.589,267789,0
2010-06-03,9.689,9.698,9.3045,9.539,168403,0
2010-06-04,9.3133,9.4646,9.1989,9.248,276825,0
2010-06-07,9.2153,9.365,8.8237,9.0889,390073,0
2010-06-08,9.1328,9.2821,9.0401,9.248,349196,0
2010-06-09,9.3806,9.431,9.248,9.3133,286448,0
2010-06-10,9.523,9.647,9.4903,9.632,472873,0
2010-06-11,9.514,9.763,9.4982,9.739,376013,0
2010-06-14,9.798,9.798,9.605,9.731,385625,0
2010-06-15,9.723,9.939,9.681,9.931,309343,0
2010-06-16,9.782,9.923,9.739,9.831,371818,0
2010-06-17,9.863,9.863,9.672,9.739,407363,0
2010-06-18,9.664,9.906,9.641,9.756,333139,0
2010-06-21,9.98,9.989,9.848,9.882,256800,0
2010-06-22,9.939,10.097,9.906,9.964,285597,0
2010-06-23,9.931,10.023,9.848,9.956,381333,0
2010-06-24,9.964,10.189,9.763,10.064,409549,0
2010-06-25,10.131,10.247,10.014,10.23,312955,0
2010-06-28,10.331,10.373,10.181,10.321,168839,0
2010-06-29,10.106,10.115,9.839,9.863,619457,0
2010-06-30,9.887,10.141,9.837,9.837,355347,0
2010-07-01,9.947,10.106,9.772,10.072,498915,0
2010-07-02,10.189,10.298,10.064,10.289,389642,0
2010-07-06,10.562,10.571,10.115,10.223,370107,0
2010-07-07,10.123,10.373,10.123,10.313,521801,0
2010-07-08,10.355,10.381,10.163,10.346,370801,0
2010-07-09,10.406,10.58,10.331,10.53,128340,0
2010-07-12,10.473,10.53,10.263,10.364,348560,0
2010-07-13,10.42,10.562,10.389,10.504,648477,0
2010-07-14,10.406,10.448,10.313,10.439,316009,0
2010-07-15,10.42,10.481,10.272,10.439,378910,0
2010-07-16,10.355,10.364,10.172,10.238,555134,0
2010-07-19,10.321,10.321,10.189,10.263,297489,0
2010-07-20,10.181,10.397,10.181,10.373,304222,0
2010-07-21,10.406,10.429,10.23,10.298,296558,0
2010-07-22,10.42,10.589,10.346,10.406,408415,0
2010-07-23,10.364,10.504,10.205,10.373,303978,0
2010-07-26,10.28,10.504,10.223,10.456,291892,0
2010-07-27,10.53,10.63,10.389,10.504,570906,0
2010-07-28,10.429,10.513,10.389,10.456,177700,0
2010-07-29,10.597,10.605,10.406,10.496,176230,0
2010-07-30,10.481,10.83,10.473,10.796,649431,0
2010-08-02,11.005,11.161,11.005,11.054,334042,0
2010-08-03,10.987,11.121,10.879,10.997,291149,0
2010-08-04,11.021,11.297,10.987,11.262,376088,0
2010-08-05,11.204,11.288,11.105,11.154,246847,0
2010-08-06,11.187,11.262,11.062,11.161,305677,0
2010-08-09,11.08,11.279,11.08,11.139,328105,0
2010-08-10,11.054,11.114,10.922,11.012,286816,0
2010-08-11,10.855,10.905,10.645,10.673,273469,0
2010-08-12,10.712,10.822,10.654,10.764,481289,0
2010-08-13,10.862,11.03,10.855,10.937,186575,0
2010-08-16,10.937,11.562,10.913,11.554,793346,0
2010-08-17,11.636,11.645,11.438,11.504,423259,0
2010-08-18,11.447,11.72,11.438,11.704,265192,0
2010-08-19,11.495,11.513,11.288,11.363,300481,0
2010-08-20,11.345,11.447,11.223,11.412,137152,0
2010-08-23,11.554,11.579,11.121,11.13,284533,0
2010-08-24,11.161,11.354,11.086,11.288,223182,0
2010-08-25,11.363,11.412,11.238,11.337,324087,0
2010-08-26,11.412,11.42,11.179,11.187,300941,0
2010-08-27,11.429,11.537,11.297,11.537,125040,0
2010-08-30,11.429,11.537,11.288,11.32,346357,0
2010-08-31,11.412,11.582,11.352,11.563,616775,0
2010-09-01,11.78,11.78,11.403,11.463,738292,0
2010-09-02,11.611,11.62,11.395,11.479,341144,0
2010-09-03,11.62,11.628,11.403,11.429,217084,0
2010-09-07,11.337,11.513,11.262,11.363,398655,0
2010-09-08,11.42,11.487,11.354,11.388,162313,0
2010-09-09,11.479,11.57,11.455,11.562,151924,0
2010-09-10,11.628,11.679,11.605,11.663,297270,0
2010-09-13,11.82,12.029,11.813,12.029,892280,0
2010-09-14,12.02,12.045,11.97,11.986,258855,0
2010-09-15,12.012,12.029,11.82,11.888,354746,0
2010-09-16,11.888,11.937,11.78,11.937,131832,0
2010-09-17,12.02,12.229,11.861,12.229,809931,0
2010-09-20,12.204,12.221,11.97,12.054,365758,0
2010-09-21,12.07,12.169,11.836,12.169,396052,0
2010-09-22,12.245,12.269,12.12,12.229,262979,0
2010-09-23,12.229,12.261,12.02,12.037,399803,0
2010-09-24,12.153,12.278,12.12,12.186,295728,0
2010-09-27,12.221,12.395,12.062,12.337,820044,0
2010-09-28,12.319,12.37,12.261,12.303,542027,0
2010-09-29,12.287,12.353,12.221,12.269,765079,0
2010-09-30,12.438,12.785,12.438,12.733,865442,0
2010-10-01,12.887,12.944,12.677,12.861,508606,0
2010-10-04,12.779,12.835,12.628,12.795,618911,0
2010-10-05,12.887,13.169,12.826,13.079,884494,0
2010-10-06,13.061,13.127,12.952,12.978,422654,0
2010-10-07,13.211,13.22,12.844,12.995,344979,0
2010-10-08,12.91,13.253,12.844,13.169,269849,0
2010-10-11,13.16,13.377,13.16,13.261,181473,0
2010-10-12,13.244,13.485,13.152,13.469,428525,0
2010-10-13,13.769,13.769,13.493,13.545,604614,0
2010-10-14,13.601,13.619,13.435,13.568,311906,0
2010-10-15,13.668,13.668,13.152,13.228,604009,0
2010-10-18,13.145,13.261,13.079,13.192,350179,0
2010-10-19,12.751,12.995,12.594,12.871,732008,0
2010-10-20,12.787,13.019,12.751,12.968,669294,0
2010-10-21,13.036,13.385,12.887,13.111,447088,0
2010-10-22,13.111,13.235,12.952,12.978,426976,0
2010-10-25,12.968,13.118,12.936,13.052,329453,0
2010-10-26,12.871,12.936,12.803,12.91,408411,0
2010-10-27,12.844,13.01,12.812,12.902,436929,0
2010-10-28,13.01,13.028,12.853,12.986,440352,0
2010-10-29,13.055,13.081,12.84,12.908,917633,0
2010-11-01,12.887,13.069,12.887,12.928,292634,0
2010-11-02,12.996,13.242,12.963,13.208,184642,0
2010-11-03,13.302,13.352,12.978,13.094,222038,0
2010-11-04,13.485,13.694,13.435,13.659,464784,0
2010-11-05,13.593,13.65,13.509,13.61,210779,0
2010-11-08,13.435,13.485,13.343,13.394,198396,0
2010-11-09,13.452,13.452,13.052,13.169,411140,0
2010-11-10,13.293,13.293,13.003,13.003,364424,0
2010-11-11,12.844,12.861,12.695,12.742,428377,0
2010-11-12,12.812,12.902,12.669,12.76,251983,0
2010-11-15,12.751,12.861,12.728,12.728,149844,0
2010-11-16,12.779,12.844,12.353,12.429,540945,0
2010-11-17,12.561,12.751,12.527,12.653,220847,0
2010-11-18,12.787,13.061,12.76,12.944,301333,0
2010-11-19,12.894,12.928,12.787,12.871,485191,0
2010-11-22,12.795,12.902,12.587,12.728,531735,0
2010-11-23,12.728,12.728,12.37,12.452,279997,0
2010-11-24,12.636,12.712,12.512,12.554,583044,0
2010-11-26,12.42,12.47,12.353,12.37,206407,0
2010-11-29,12.47,12.486,12.345,12.42,758299,0
2010-11-30,12.336,12.487,12.234,12.31,1099867,0
2010-12-01,12.719,12.742,12.486,12.512,1509595,0
2010-12-02,12.611,12.653,12.461,12.512,806839,0
2010-12-03,12.561,12.653,12.486,12.578,474429,0
2010-12-06,12.561,12.661,12.503,12.569,387993,0
2010-12-07,12.712,12.826,12.445,12.494,446752,0
2010-12-08,12.561,12.644,12.37,12.403,814129,0
2010-12-09,12.438,12.602,12.378,12.411,731729,0
2010-12-10,12.494,12.569,12.37,12.569,252522,0
2010-12-13,12.587,12.644,12.512,12.554,123492,0
2010-12-14,12.594,12.961,12.594,12.803,497880,0
2010-12-15,12.803,12.887,12.644,12.686,352153,0
2010-12-16,12.902,12.911,12.682,12.758,260988,0
2010-12-17,12.561,12.812,12.561,12.787,338480,0
2010-12-20,12.735,12.76,12.569,12.661,236127,0
2010-12-21,12.76,12.803,12.644,12.728,226733,0
2010-12-22,12.669,12.986,12.636,12.986,382024,0
2010-12-23,12.91,13.079,12.853,13.003,349023,0
2010-12-27,12.944,13.052,12.928,13.052,105577,0
2010-12-28,13.094,13.127,13.003,13.003,128431,0
2010-12-29,13.141,13.318,13.106,13.318,191806,0
2010-12-30,13.395,13.691,13.302,13.471,551739,0
2010-12-31,13.416,13.538,13.392,13.451,177415,0
2011-01-03,13.478,13.636,13.478,13.619,181220,0
2011-01-04,13.493,13.493,13.111,13.444,264703,0
2011-01-05,13.478,13.694,13.417,13.46,1008335,0
2011-01-06,13.402,13.452,13.003,13.094,567144,0
2011-01-07,13.22,13.352,13.085,13.22,324447,0
2011-01-10,13.127,13.145,13.003,13.079,320440,0
2011-01-11,13.111,13.343,13.069,13.343,438294,0
2011-01-12,13.311,13.469,13.268,13.41,403020,0
2011-01-13,13.444,13.493,13.377,13.444,518120,0
2011-01-14,13.285,13.368,13.268,13.311,331638,0
2011-01-18,13.377,13.386,13.217,13.31,175346,0
2011-01-19,13.275,13.275,13.106,13.199,176070,0
2011-01-20,13.22,13.276,13.185,13.22,475863,0
2011-01-21,13.268,13.293,13.152,13.185,175178,0
2011-01-24,13.185,13.311,13.145,13.192,316466,0
2011-01-25,13.211,13.211,13.043,13.118,303770,0
2011-01-26,13.417,13.435,13.253,13.319,270082,0
2011-01-27,13.328,13.336,13.145,13.235,316090,0
2011-01-28,13.228,13.244,12.995,13.118,84289,0
2011-01-31,13.114,13.22,13.065,13.201,340030,0
2011-02-01,13.244,13.493,13.202,13.41,325010,0
2011-02-02,13.319,13.377,13.152,13.244,288599,0
2011-02-03,13.292,13.31,13.106,13.242,115745,0
2011-02-04,13.16,13.202,12.742,12.861,368734,0
2011-02-07,12.735,12.835,12.403,12.594,635087,0
2011-02-08,12.62,12.719,12.47,12.644,854873,0
2011-02-09,12.569,12.602,12.245,12.42,648228,0
2011-02-10,12.31,12.615,12.276,12.615,422931,0
2011-02-11,12.505,12.648,12.496,12.648,312555,0
2011-02-14,12.545,12.835,12.535,12.661,285192,0
2011-02-15,12.669,12.742,12.62,12.695,245183,0
2011-02-16,12.692,12.811,12.514,12.785,351525,0
2011-02-18,12.835,12.937,12.777,12.825,195988,0
2011-02-22,12.587,12.986,12.512,12.861,966997,0
2011-02-23,12.902,13.16,12.861,13.01,418565,0
2011-02-24,13.132,13.19,12.946,13.149,756380,0
2011-02-25,13.275,13.369,12.963,12.963,1127351,0
2011-02-28,13.233,13.395,13.081,13.31,567545,0
2011-03-01,13.31,13.361,13.098,13.106,356298,0
2011-03-02,13.149,13.428,13.123,13.343,306426,0
2011-03-03,13.53,13.902,13.495,13.81,568605,0
2011-03-04,13.902,14.072,13.741,13.954,412331,0
2011-03-07,14.056,14.351,13.733,13.784,159141,0
2011-03-08,13.784,13.945,13.691,13.792,203936,0
2011-03-09,13.835,13.927,13.648,13.81,242586,0
2011-03-10,13.749,13.768,13.488,13.539,331163,0
2011-03-11,13.513,13.648,13.462,13.606,163322,0
2011-03-14,13.625,13.768,13.503,13.758,262948,0
2011-03-15,13.361,13.589,13.275,13.471,317220,0
2011-03-16,13.548,13.589,13.199,13.302,434154,0
2011-03-17,13.462,13.641,13.336,13.436,354338,0
2011-03-18,13.589,13.641,13.352,13.386,275073,0
2011-03-21,13.641,14.013,13.579,13.802,550600,0
2011-03-22,13.784,14.056,13.768,13.996,313762,0
2011-03-23,13.954,14.072,13.902,14.03,196073,0
2011-03-24,14.234,14.343,14.021,14.056,316397,0
2011-03-25,14.192,14.275,14.056,14.14,206380,0
2011-03-28,14.192,14.25,14.046,14.072,192722,0
2011-03-29,14.132,14.454,14.056,14.335,336707,0
2011-03-30,14.539,14.539,14.335,14.427,290295,0
2011-03-31,14.484,14.683,14.27,14.365,955337,0
2011-04-01,14.556,14.734,14.445,14.734,383285,0
2011-04-04,14.784,14.911,14.699,14.818,522999,0
2011-04-05,14.826,15.123,14.792,14.987,731689,0
2011-04-06,15.155,15.174,14.945,15.046,593728,0
2011-04-07,15.14,15.333,15.098,15.224,354359,0
2011-04-08,15.47,15.649,15.378,15.64,624701,0
2011-04-11,15.504,15.546,15.25,15.352,436968,0
2011-04-12,15.378,15.453,15.123,15.25,804191,0
2011-04-13,15.409,15.555,15.123,15.309,517848,0
2011-04-14,15.309,15.623,15.276,15.604,269955,0
2011-04-15,15.589,15.623,15.325,15.409,353827,0
2011-04-18,15.318,15.395,14.851,15.325,424671,0
2011-04-19,15.445,15.513,15.266,15.318,135235,0
2011-04-20,15.613,15.623,15.284,15.409,314247,0
2011-04-21,16.063,16.063,15.478,15.631,175604,0
2011-04-25,15.521,15.649,15.478,15.555,285256,0
2011-04-26,15.572,15.698,15.445,15.546,263536,0
2011-04-27,15.68,15.68,15.386,15.537,213540,0
2011-04-28,15.284,15.428,15.098,15.276,275967,0
2011-04-29,15.328,15.346,15.062,15.242,500011,0
2011-05-02,15.378,15.402,15.123,15.216,340153,0
2011-05-03,15.098,15.208,14.995,15.08,319009,0
2011-05-04,15.08,15.08,14.454,14.53,462740,0
2011-05-05,14.58,14.758,14.275,14.471,495093,0
2011-05-06,14.741,14.835,14.571,14.682,361468,0
2011-05-09,14.691,15.055,14.624,15.022,325680,0
2011-05-10,15.071,15.19,14.954,15.148,277831,0
2011-05-11,15.064,15.064,14.741,14.886,211571,0
2011-05-12,14.589,14.734,14.403,14.708,321606,0
2011-05-13,14.962,14.962,14.284,14.326,269788,0
2011-05-16,14.326,14.682,14.301,14.547,348785,0
2011-05-17,14.589,14.911,14.495,14.894,437404,0
2011-05-18,14.878,15.182,14.818,14.979,300455,0
2011-05-19,15.046,15.216,14.818,14.962,196581,0
2011-05-20,14.843,14.995,14.708,14.868,136535,0
2011-05-23,14.571,14.658,14.495,14.606,300704,0
2011-05-24,14.673,14.802,14.571,14.691,204550,0
2011-05-25,14.564,14.851,14.487,14.784,194073,0
2011-05-26,14.775,14.911,14.673,14.878,159734,0
2011-05-27,14.928,14.987,14.826,14.919,214236,0
2011-05-31,15.036,15.209,14.813,15.191,393653,0
2011-06-01,15.013,15.013,14.64,14.664,473112,0
2011-06-02,14.792,14.954,14.691,14.826,530984,0
2011-06-03,14.835,15.055,14.835,14.919,349175,0
2011-06-06,14.886,14.894,14.427,14.471,292322,0
2011-06-07,14.658,14.691,14.454,14.504,279137,0
2011-06-08,14.53,14.53,14.268,14.403,373721,0
2011-06-09,14.378,14.556,14.234,14.427,262329,0
2011-06-10,14.403,14.403,14.046,14.165,232960,0
2011-06-13,14.192,14.386,13.996,14.056,187902,0
2011-06-14,14.123,14.268,14.03,14.09,206223,0
2011-06-15,14.004,14.106,13.86,13.954,363496,0
2011-06-16,13.891,13.925,13.634,13.839,644590,0
2011-06-17,13.895,14.03,13.701,13.912,495851,0
2011-06-20,13.835,14.013,13.826,13.98,310786,0
2011-06-21,14.064,14.369,14.004,14.224,267291,0
2011-06-22,14.335,14.792,14.335,14.673,329188,0
2011-06-23,14.521,14.766,14.419,14.691,221726,0
2011-06-24,14.708,14.792,14.597,14.708,340761,0
2011-06-27,14.811,15.013,14.784,14.979,202870,0
2011-06-28,14.979,15.25,14.979,15.165,360681,0
2011-06-29,15.174,15.2,14.945,15.148,178970,0
2011-06-30,15.295,15.372,15.182,15.364,206940,0
2011-07-01,15.402,15.521,15.2,15.462,201438,0
2011-07-05,15.555,15.581,15.361,15.529,330423,0
2011-07-06,15.364,15.492,15.2,15.45,274059,0
2011-07-07,15.47,15.623,15.233,15.352,286661,0
2011-07-08,15.208,15.224,14.919,15.155,310633,0
2011-07-11,14.843,14.919,14.725,14.818,278408,0
2011-07-12,14.777,14.924,14.735,14.777,296108,0
2011-07-13,14.911,15.131,14.802,14.903,232214,0
2011-07-14,14.979,15.046,14.826,14.911,234224,0
2011-07-15,15.064,15.064,14.624,14.894,340054,0
2011-07-18,14.691,14.886,14.589,14.691,196386,0
2011-07-19,14.768,14.89,14.683,14.743,177615,0
2011-07-20,14.784,14.843,14.699,14.741,91576,0
2011-07-21,14.971,15.107,14.766,14.979,303637,0
2011-07-22,14.811,14.903,14.775,14.851,109737,0
2011-07-25,14.716,15.013,14.624,14.811,213238,0
2011-07-26,14.855,14.975,14.683,14.95,253148,0
2011-07-27,14.649,14.868,14.495,14.682,290700,0
2011-07-28,14.709,15.062,14.649,15.001,253299,0
2011-07-29,14.959,15.39,14.906,15.355,306184,0
2011-08-01,15.343,15.445,15.208,15.309,265322,0
2011-08-02,15.155,15.268,14.752,14.906,243275,0
2011-08-03,14.802,14.843,14.326,14.811,365396,0
2011-08-04,14.339,14.579,13.674,13.994,683442,0
2011-08-05,14.115,14.287,13.425,14.08,491692,0
2011-08-08,13.656,13.81,12.471,12.564,570967,0
2011-08-09,12.726,13.225,12.344,13.208,685879,0
2011-08-10,12.935,13.392,12.685,12.813,609931,0
2011-08-11,13.529,13.925,13.098,13.727,437422,0
2011-08-12,13.548,14.045,13.262,13.969,361674,0
2011-08-15,14.313,14.579,14.157,14.554,270983,0
2011-08-16,14.442,14.718,14.287,14.658,589083,0
2011-08-17,14.735,15.106,14.683,15.087,464232,0
2011-08-18,14.391,14.691,14.209,14.674,372522,0
2011-08-19,14.615,15.019,14.57,14.664,423971,0
2011-08-22,14.915,15.045,14.76,14.915,462161,0
2011-08-23,15.14,15.182,14.906,15.019,468259,0
2011-08-24,15.07,15.106,14.492,14.664,806863,0
2011-08-25,14.709,14.777,14.235,14.477,325609,0
2011-08-26,14.528,14.64,14.304,14.596,406490,0
2011-08-29,14.915,14.959,14.752,14.924,366192,0
2011-08-30,14.786,15.036,14.615,14.968,431920,0
2011-08-31,15.087,15.295,14.915,15.278,1011324,0
2011-09-01,15.484,15.827,15.38,15.649,906229,0
2011-09-02,15.433,15.579,15.148,15.252,489668,0
2011-09-06,14.399,14.968,14.355,14.768,818241,0
2011-09-07,14.933,15.114,14.863,15.106,251507,0
2011-09-08,14.872,15.346,14.872,15.252,668565,0
2011-09-09,15.001,15.036,14.492,14.846,417255,0
2011-09-12,14.631,14.82,14.287,14.579,380364,0
2011-09-13,14.528,14.7,14.365,14.502,385522,0
2011-09-14,14.546,14.83,14.243,14.605,605549,0
2011-09-15,15.079,15.114,14.718,14.82,329798,0
2011-09-16,14.992,15.019,14.674,15.019,1203333,0
2011-09-19,14.355,14.537,14.149,14.492,450480,0
2011-09-20,14.424,14.691,14.278,14.365,425801,0
2011-09-21,14.415,14.45,13.848,13.899,480517,0
2011-09-22,13.236,13.57,12.753,12.884,797960,0
2011-09-23,13.123,13.478,13.004,13.46,503440,0
2011-09-26,13.548,13.917,13.177,13.727,520887,0
2011-09-27,14.054,14.347,14.038,14.166,662976,0
2011-09-28,14.262,14.373,13.864,13.917,435478,0
2011-09-29,14.2,14.304,13.829,13.985,612035,0
2011-09-30,13.754,14.015,13.5,13.634,1469294,0
2011-10-03,13.693,13.856,13.416,13.598,982117,0
2011-10-04,13.443,13.994,13.245,13.969,761829,0
2011-10-05,14.002,14.253,13.814,14.184,733959,0
2011-10-06,14.382,14.7,14.253,14.57,856822,0
2011-10-07,14.882,14.882,14.175,14.365,552646,0
2011-10-10,14.735,14.786,14.415,14.588,382902,0
2011-10-11,14.433,14.683,14.382,14.615,364336,0
2011-10-12,14.709,15.123,14.709,14.959,303190,0
2011-10-13,15.155,15.364,14.984,15.174,461443,0
2011-10-14,15.364,15.501,15.07,15.268,628419,0
2011-10-17,14.959,15.182,14.959,15.106,419839,0
2011-10-18,15.165,15.726,15.062,15.579,427786,0
2011-10-19,15.441,15.717,14.941,15.148,495538,0
2011-10-20,14.915,15.087,14.579,14.906,510108,0
2011-10-21,15.242,15.458,15.13,15.458,270788,0
2011-10-24,15.38,15.717,15.372,15.674,435895,0
2011-10-25,15.337,15.518,15.062,15.38,522876,0
2011-10-26,15.51,15.535,14.941,15.286,484554,0
2011-10-27,15.803,16.009,15.492,15.552,792162,0
2011-10-28,15.579,15.931,15.562,15.897,493874,0
2011-10-31,15.674,15.816,15.283,15.291,469670,0
2011-11-01,14.872,15.57,14.752,15.346,331520,0
2011-11-02,15.666,15.827,15.346,15.535,198711,0
2011-11-03,15.674,15.698,15.423,15.689,286653,0
2011-11-04,15.57,15.639,15.337,15.603,175252,0
2011-11-07,15.845,16.061,15.794,16.018,210743,0
2011-11-08,16.234,16.25,15.813,16.104,351564,0
2011-11-09,15.803,15.889,15.476,15.535,353084,0
2011-11-10,15.649,15.68,15.191,15.328,354530,0
2011-11-11,15.68,15.889,15.562,15.689,191884,0
2011-11-14,15.612,15.759,15.364,15.526,239143,0
2011-11-15,15.355,15.526,15.155,15.405,361615,0
2011-11-16,15.182,15.458,15.155,15.32,531491,0
2011-11-17,15.364,15.466,14.89,14.992,290836,0
2011-11-18,15.106,15.148,14.795,14.813,507644,0
2011-11-21,14.768,14.813,14.407,14.46,560680,0
2011-11-22,14.424,14.658,14.304,14.477,393458,0
2011-11-23,14.123,14.209,13.985,14.038,554648,0
2011-11-25,13.711,14.106,13.711,13.917,320545,0
2011-11-28,14.304,14.339,14.175,14.313,415152,0
2011-11-29,14.235,14.605,14.209,14.294,408219,0
2011-11-30,15.099,15.361,14.854,15.3,966402,0
2011-12-01,15.501,15.666,15.268,15.552,657071,0
2011-12-02,15.881,15.983,15.148,15.182,452958,0
2011-12-05,15.441,15.458,15.242,15.328,631814,0
2011-12-06,15.364,15.649,15.165,15.45,691720,0
2011-12-07,15.492,15.639,15.295,15.476,645996,0
2011-12-08,15.286,15.355,14.959,15.062,603809,0
2011-12-09,15.062,15.32,15.062,15.268,471797,0
2011-12-12,14.992,14.992,14.683,14.846,334010,0
2011-12-13,14.882,14.95,14.502,14.579,228388,0
2011-12-14,14.623,14.658,14.209,14.218,708121,0
2011-12-15,14.477,14.554,14.27,14.391,335481,0
2011-12-16,14.57,14.631,14.399,14.468,357081,0
2011-12-19,14.304,14.442,14.071,14.106,488145,0
2011-12-20,14.623,14.683,14.528,14.596,257551,0
2011-12-21,14.492,14.674,14.313,14.519,473413,0
2011-12-22,14.46,14.605,14.407,14.492,630429,0
2011-12-23,14.674,14.743,14.519,14.658,515221,0
2011-12-27,14.615,14.89,14.605,14.82,174953,0
2011-12-28,14.813,14.82,14.492,14.64,330408,0
2011-12-29,14.727,14.959,14.709,14.882,700897,0
2011-12-30,14.787,14.946,14.769,14.815,198726,0
2012-01-03,15.501,15.57,15.252,15.398,835943,0
2012-01-04,15.57,15.803,15.45,15.666,957546,0
2012-01-05,15.749,15.759,15.405,15.612,615379,0
2012-01-06,15.501,15.552,15.286,15.286,254962,0
2012-01-09,15.657,15.889,15.518,15.836,356334,0
2012-01-10,16.113,16.216,15.768,15.827,424362,0
2012-01-11,15.983,16.224,15.922,16.13,410325,0
2012-01-12,16.344,16.681,16.224,16.492,375009,0
2012-01-13,16.456,16.534,16.216,16.456,187274,0
2012-01-17,16.844,17.045,16.696,16.862,335272,0
2012-01-18,17.171,17.448,17,17.387,570446,0
2012-01-19,17.645,17.713,17.216,17.284,528995,0
2012-01-20,17.148,17.309,16.965,17.12,298332,0
2012-01-23,17.111,17.197,16.767,17.025,243970,0
2012-01-24,16.809,16.965,16.672,16.956,235553,0
2012-01-25,16.947,17.084,16.681,16.931,554246,0
2012-01-26,16.809,17.016,16.647,16.786,1107379,0
2012-01-27,16.887,17.033,16.716,16.931,617052,0
2012-01-30,16.862,16.973,16.707,16.965,264089,0
2012-01-31,17.294,17.417,17.073,17.146,725751,0
2012-02-01,17.69,17.965,17.62,17.782,519407,0
2012-02-02,18.014,18.205,17.974,18.033,941320,0
2012-02-03,18.319,18.502,18.1,18.17,379390,0
2012-02-06,18.128,18.231,17.904,18.033,304162,0
2012-02-07,17.9,18.249,17.855,18.214,235389,0
2012-02-08,18.179,18.354,17.893,18.049,266241,0
2012-02-09,18.091,18.274,18.04,18.153,427123,0
2012-02-10,17.855,17.988,17.786,17.855,727170,0
2012-02-13,18.083,18.145,17.826,18.005,681308,0
2012-02-14,17.927,18.179,17.654,17.766,518768,0
2012-02-15,17.952,17.971,17.715,17.883,389749,0
2012-02-16,17.988,18.492,17.952,18.458,367838,0
2012-02-17,18.572,18.912,18.538,18.799,343368,0
2012-02-21,18.947,18.947,18.58,18.712,256247,0
2012-02-22,18.704,19.367,18.617,19.279,538735,0
2012-02-23,19.61,19.61,19.07,19.182,428577,0
2012-02-24,19.323,19.679,19.173,19.662,601302,0
2012-02-27,19.471,19.55,19.209,19.464,470167,0
2012-02-28,19.584,19.873,19.445,19.828,541236,0
2012-02-29,19.743,19.845,19.48,19.567,536225,0
2012-03-01,19.873,20.308,19.707,20.282,495860,0
2012-03-02,20.248,20.388,19.54,19.837,655152,0
2012-03-05,19.55,19.837,19.297,19.812,458231,0
2012-03-06,19.33,19.376,19.096,19.209,292745,0
2012-03-07,19.209,19.464,19.07,19.315,219023,0
2012-03-08,19.55,19.776,19.497,19.662,211196,0
2012-03-09,19.55,19.567,19.306,19.384,208090,0
2012-03-12,19.158,19.244,18.938,19.236,321078,0
2012-03-13,19.149,19.794,19.009,19.725,546604,0
2012-03-14,19.758,19.881,19.323,19.454,278334,0
2012-03-15,19.55,19.602,19.33,19.505,412346,0
2012-03-16,19.488,19.54,19.33,19.357,187850,0
2012-03-19,19.228,19.436,19.2,19.252,227233,0
2012-03-20,19.016,19.121,18.817,18.896,287218,0
2012-03-21,19.061,19.515,18.912,19.409,2254837,0
2012-03-22,19.384,19.392,19.061,19.166,678618,0
2012-03-23,19.252,19.357,19.034,19.2,1846406,0
2012-03-26,19.209,19.323,19.079,19.279,702680,0
2012-03-27,19.261,19.349,19.2,19.279,981192,0
2012-03-28,19.367,19.392,19.051,19.236,612282,0
2012-03-29,19.096,19.173,18.896,19.07,1115432,0
2012-03-30,19.182,19.227,18.873,18.926,836257,0
2012-04-02,18.956,19.236,18.832,19.166,1412787,0
2012-04-03,19.323,19.593,19.287,19.55,759674,0
2012-04-04,19.48,19.505,19.244,19.392,1971240,0
2012-04-05,19.297,19.33,19.149,19.315,183819,0
2012-04-09,19.016,19.306,19.016,19.149,301171,0
2012-04-10,19.051,19.149,18.799,18.93,619664,0
2012-04-11,19.034,19.158,18.956,19.009,402792,0
2012-04-12,19.2,19.454,19.158,19.27,470936,0
2012-04-13,19.279,19.349,19.149,19.166,253787,0
2012-04-16,19.236,19.315,19.016,19.2,645841,0
2012-04-17,19.279,19.54,19.27,19.436,690260,0
2012-04-18,19.376,19.855,19.306,19.828,1221986,0
2012-04-19,19.845,19.89,19.567,19.749,320213,0
2012-04-20,19.855,19.873,19.697,19.828,822605,0
2012-04-23,19.567,19.855,19.471,19.749,675268,0
2012-04-24,20.003,20.055,19.367,19.445,408233,0
2012-04-25,19.638,19.776,19.559,19.688,433214,0
2012-04-26,19.392,19.725,19.392,19.707,753424,0
2012-04-27,19.837,20.022,19.766,19.766,1123547,0
2012-04-30,19.967,20.027,19.553,19.754,820285,0
2012-05-01,19.786,19.951,19.655,19.733,345042,0
2012-05-02,19.716,19.933,19.505,19.812,892159,0
2012-05-03,19.716,19.89,19.392,19.454,613819,0
2012-05-04,19.427,19.515,18.912,18.947,685214,0
2012-05-07,18.563,18.712,18.398,18.625,557784,0
2012-05-08,18.538,18.607,17.962,18.52,702297,0
2012-05-09,18.188,18.625,18.136,18.476,597401,0
2012-05-10,18.641,18.782,18.538,18.729,423704,0
2012-05-11,18.572,18.825,18.52,18.546,303488,0
2012-05-14,18.327,18.327,17.933,17.933,366636,0
2012-05-15,17.971,18.274,17.864,17.933,777061,0
2012-05-16,18.319,18.354,17.682,17.735,775436,0
2012-05-17,17.786,17.805,17.237,17.271,351749,0
2012-05-18,16.993,17.446,16.932,17.096,436252,0
2012-05-21,17.143,17.569,17.143,17.55,343242,0
2012-05-22,17.341,17.613,17.114,17.252,468374,0
2012-05-23,17.15,17.246,16.59,16.984,405578,0
2012-05-24,17.027,17.262,16.784,16.887,349629,0
2012-05-25,16.957,17.271,16.923,17.252,258138,0
2012-05-29,17.628,17.77,17.41,17.638,420276,0
2012-05-30,17.322,17.455,17.229,17.29,506366,0
2012-05-31,17.249,17.848,17.216,17.823,747420,0
2012-06-01,17.481,17.743,17.41,17.604,814895,0
2012-06-04,17.576,17.786,17.42,17.517,864841,0
2012-06-05,17.604,17.847,17.559,17.761,389268,0
2012-06-06,17.971,18.476,17.971,18.458,814975,0
2012-06-07,18.641,18.686,18.24,18.319,377573,0
2012-06-08,18.11,18.214,17.864,17.952,421305,0
2012-06-11,18.082,18.128,17.638,17.692,313366,0
2012-06-12,17.909,18.492,17.874,18.432,450542,0
2012-06-13,18.432,18.817,18.362,18.432,816082,0
2012-06-14,18.398,18.423,18.161,18.214,719766,0
2012-06-15,18.283,18.354,18.074,18.161,836951,0
2012-06-18,18.153,18.528,18.066,18.432,875262,0
2012-06-19,18.52,19.445,18.52,19.427,1456421,0
2012-06-20,19.524,19.524,19.079,19.27,1143750,0
2012-06-21,19.112,19.158,18.563,18.589,491144,0
2012-06-22,18.599,18.651,18.301,18.362,530098,0
2012-06-25,18.232,18.538,18.11,18.398,285979,0
2012-06-26,18.45,18.538,18.311,18.492,253495,0
2012-06-27,18.617,18.904,18.617,18.832,325074,0
2012-06-28,18.694,18.851,18.492,18.851,327235,0
2012-06-29,19.402,19.8,19.182,19.792,624028,0
2012-07-02,19.749,20.256,19.707,20.204,489223,0
2012-07-03,20.337,20.416,19.994,20.205,347429,0
2012-07-05,19.632,20.187,19.605,20.092,388928,0
2012-07-06,19.908,20.055,19.812,20.003,208902,0
2012-07-09,19.855,19.933,19.733,19.821,130885,0
2012-07-10,19.89,19.943,19.279,19.392,254387,0
2012-07-11,19.357,19.812,19.315,19.679,314606,0
2012-07-12,19.418,20.064,19.392,19.985,367770,0
2012-07-13,20.037,20.425,19.967,20.267,171496,0
2012-07-16,20.282,20.448,19.915,20.046,255058,0
2012-07-17,20.092,20.213,19.746,20.108,210458,0
2012-07-18,19.95,20.125,19.95,20.092,158108,0
2012-07-19,20.143,20.143,19.943,20.092,147727,0
2012-07-20,19.976,20.1,19.842,19.957,420209,0
2012-07-23,19.576,19.697,19.27,19.61,243130,0
2012-07-24,19.578,19.613,19.252,19.605,235977,0
2012-07-25,19.776,19.837,19.306,19.505,320984,0
2012-07-26,19.812,19.943,19.628,19.803,422682,0
2012-07-27,19.984,20.858,19.95,20.681,702427,0
2012-07-30,20.666,20.981,20.308,20.962,366708,0
2012-07-31,20.851,20.866,20.382,20.434,871436,0
2012-08-01,20.522,20.541,19.906,20.1,777558,0
2012-08-02,20.373,20.691,20.241,20.409,605416,0
2012-08-03,20.866,20.982,20.611,20.832,465329,0
2012-08-06,20.718,20.963,20.592,20.858,391902,0
2012-08-07,20.973,21.165,20.284,20.303,593119,0
2012-08-08,20.311,20.328,19.941,19.994,445063,0
2012-08-09,20.134,20.196,20.037,20.117,253552,0
2012-08-10,20.1,20.354,20.037,20.196,681537,0
2012-08-13,20.196,20.267,19.913,20.082,442703,0
2012-08-14,20.294,20.382,19.957,20.055,461055,0
2012-08-15,20.046,20.162,19.721,19.923,383357,0
2012-08-16,20.258,20.311,19.499,19.641,550139,0
2012-08-17,19.578,19.693,19.385,19.632,435677,0
2012-08-20,19.368,19.527,19.227,19.377,395762,0
2012-08-21,19.472,19.587,18.979,19.058,449147,0
2012-08-22,18.979,19.377,18.916,19.287,338661,0
2012-08-23,19.208,19.208,18.9,18.997,334915,0
2012-08-24,18.971,19.535,18.926,19.447,405663,0
2012-08-27,19.42,19.517,19.323,19.428,268227,0
2012-08-28,19.605,19.632,19.279,19.306,478929,0
2012-08-29,19.279,19.297,18.935,19.101,351305,0
2012-08-30,18.971,19.227,18.856,19.227,484280,0
2012-08-31,19.34,19.368,19.076,19.306,838073,0
2012-09-04,19.236,19.712,19.101,19.41,889268,0
2012-09-05,19.499,19.57,19.227,19.402,315183,0
2012-09-06,19.358,19.613,19.315,19.57,326844,0
2012-09-07,19.879,20.012,19.667,19.782,503969,0
2012-09-10,19.428,19.739,19.393,19.57,668461,0
2012-09-11,19.623,19.772,19.57,19.658,566764,0
2012-09-12,19.932,20.082,19.834,20.027,1131125,0
2012-09-13,19.95,20.364,19.852,20.284,536510,0
2012-09-14,20.027,20.462,19.729,19.861,1138652,0
2012-09-17,19.527,19.684,19.482,19.517,505370,0
2012-09-18,19.623,19.667,19.465,19.561,898585,0
2012-09-19,20.284,20.392,19.842,20.196,1628936,0
2012-09-20,20.055,20.092,19.834,19.852,1380221,0
2012-09-21,19.994,20.012,19.826,19.826,764776,0
2012-09-24,19.852,19.871,19.605,19.721,1508051,0
2012-09-25,19.826,19.906,19.561,19.578,509625,0
2012-09-26,19.438,19.8,19.368,19.746,2965590,0
2012-09-27,19.817,19.871,19.605,19.8,532389,0
2012-09-28,19.798,19.886,19.501,19.68,1528356,0
2012-10-01,19.754,19.879,19.721,19.852,2813847,0
2012-10-02,19.897,20.055,19.772,19.994,1533459,0
2012-10-03,19.994,20.064,19.834,19.879,368500,0
2012-10-04,19.957,20.022,19.763,19.941,950223,0
2012-10-05,19.984,20.213,19.941,20.064,655748,0
2012-10-08,19.967,20.1,19.826,19.984,265720,0
2012-10-09,20.012,20.064,19.8,19.817,797668,0
2012-10-10,19.906,19.941,19.508,19.527,383032,0
2012-10-11,19.597,19.897,19.561,19.702,564485,0
2012-10-12,19.721,19.772,19.482,19.517,139767,0
2012-10-15,18.997,19.147,18.547,18.59,827842,0
2012-10-16,18.335,18.529,18.105,18.29,882509,0
2012-10-17,18.502,18.802,18.335,18.555,603203,0
2012-10-18,18.529,18.599,18.149,18.388,454405,0
2012-10-19,18.397,18.485,18.045,18.141,308131,0
2012-10-22,18.115,18.441,17.895,18.378,884254,0
2012-10-23,17.903,18.414,17.848,18.265,818315,0
2012-10-24,18.599,18.776,18.431,18.441,793507,0
2012-10-25,18.821,18.821,18.573,18.67,614487,0
2012-10-26,18.449,18.485,18.22,18.397,325704,0
2012-10-31,18.824,18.876,18.189,18.375,666772,0
2012-11-01,18.573,18.67,18.414,18.458,372545,0
2012-11-02,18.458,18.502,18.22,18.29,194938,0
2012-11-05,18.265,18.397,18.194,18.229,325598,0
2012-11-06,18.335,18.564,18.229,18.476,400725,0
2012-11-07,18.705,18.758,18.397,18.697,535146,0
2012-11-08,18.971,19.014,18.776,18.873,679035,0
2012-11-09,18.873,18.961,18.705,18.821,448053,0
2012-11-12,18.961,19.111,18.9,18.961,510580,0
2012-11-13,18.863,18.988,18.492,18.581,396239,0
2012-11-14,18.59,18.59,18.176,18.388,285817,0
2012-11-15,18.353,18.441,18.086,18.211,160329,0
2012-11-16,18.468,18.539,18.078,18.308,384665,0
2012-11-19,18.539,18.599,18.397,18.52,293830,0
2012-11-20,18.449,18.678,18.096,18.67,157145,0
2012-11-21,18.52,18.618,18.167,18.353,487626,0
2012-11-23,18.431,18.609,18.397,18.555,93443,0
2012-11-26,18.609,19.076,18.59,19.041,333661,0
2012-11-27,19.022,19.085,18.492,18.581,413800,0
2012-11-28,18.643,18.952,18.511,18.952,493923,0
2012-11-29,18.863,18.9,18.618,18.678,468248,0
2012-11-30,18.439,18.501,18.089,18.144,671631,0
2012-12-03,18.458,18.573,18.272,18.343,438721,0
2012-12-04,18.547,18.573,18.238,18.317,316985,0
2012-12-05,18.555,18.714,18.397,18.678,1019454,0
2012-12-06,18.688,18.821,18.609,18.812,216941,0
2012-12-07,18.794,18.846,18.618,18.837,195368,0
2012-12-10,18.741,18.749,18.59,18.627,624268,0
2012-12-11,18.653,18.731,18.555,18.643,457928,0
2012-12-12,18.52,18.599,18.423,18.502,259047,0
2012-12-13,18.52,18.599,18.308,18.378,216070,0
2012-12-14,18.378,18.406,18.229,18.238,242405,0
2012-12-17,18.29,18.353,18.211,18.299,360350,0
2012-12-18,18.353,18.52,18.308,18.502,1255315,0
2012-12-19,18.609,19.058,18.529,18.971,394267,0
2012-12-20,18.935,19.076,18.776,19.076,526228,0
2012-12-21,18.916,19.33,18.856,19.27,1140023,0
2012-12-24,19.119,19.236,18.961,19.147,102047,0
2012-12-26,19.217,19.252,19.022,19.05,270144,0
2012-12-27,19.33,19.553,19.243,19.553,492913,0
2012-12-28,19.49,19.923,19.393,19.702,474102,0
2012-12-31,19.746,19.871,19.447,19.658,413645,0
2013-01-02,19.721,20.022,19.597,19.932,459070,0
2013-01-03,19.702,19.834,19.465,19.729,429101,0
2013-01-04,19.842,20.25,19.8,20.205,371887,0
2013-01-07,20.213,20.364,20.162,20.303,434017,0
2013-01-08,20.328,20.409,20.213,20.321,301369,0
2013-01-09,20.321,20.392,20.196,20.294,292851,0
2013-01-10,20.267,20.311,19.994,20.196,288955,0
2013-01-11,20.232,20.241,20.082,20.196,185303,0
2013-01-14,20.117,20.179,19.826,20.082,327250,0
2013-01-15,19.967,20.134,19.941,20.064,200316,0
2013-01-16,19.852,20.002,19.809,19.897,196121,0
2013-01-17,19.923,20.064,19.8,19.834,333163,0
2013-01-18,19.772,19.957,19.57,19.842,527945,0
2013-01-22,19.721,19.792,19.543,19.729,375825,0
2013-01-23,19.689,20.164,19.655,20.102,303631,0
2013-01-24,20.055,20.1,19.658,19.897,372247,0
2013-01-25,20.002,20.382,19.923,20.311,494284,0
2013-01-28,20.373,20.734,20.354,20.655,389207,0
2013-01-29,20.937,21.476,20.851,21.431,647672,0
2013-01-30,21.212,21.741,21.087,21.625,937497,0
2013-01-31,21.431,21.635,21.203,21.264,297512,0
2013-02-01,21.068,21.658,21.012,21.577,464595,0
2013-02-04,21.45,21.45,21.165,21.203,250268,0
2013-02-05,21.308,21.442,21.192,21.3,462772,0
2013-02-06,21.102,21.459,20.941,21.29,557995,0
2013-02-07,21.558,21.719,21.29,21.62,297528,0
2013-02-08,21.665,22.084,21.585,21.906,441301,0
2013-02-11,21.944,22.023,21.51,21.607,102910,0
2013-02-12,21.714,21.714,21.495,21.591,85572,0
2013-02-13,21.741,22.252,21.687,22.216,416471,0
2013-02-14,22.129,22.432,22.05,22.425,482546,0
2013-02-15,22.201,22.39,22.084,22.094,412037,0
2013-02-19,22.148,22.299,22.114,22.209,227501,0
2013-02-20,22.48,22.747,22.47,22.684,514179,0
2013-02-21,23.264,23.597,23.033,23.399,739994,0
2013-02-22,23.417,23.587,23.221,23.498,458396,0
2013-02-25,23.409,23.47,23.033,23.041,460771,0
2013-02-26,22.953,23.061,22.594,22.835,538990,0
2013-02-27,23.095,23.131,22.953,23.014,316175,0
2013-02-28,23.264,23.319,22.98,23.231,587764,0
2013-03-01,22.854,22.943,22.755,22.916,576135,0
2013-03-04,22.925,23.024,22.764,22.961,877702,0
2013-03-05,23.166,23.238,23.041,23.079,692104,0
2013-03-06,23.14,23.166,22.755,22.882,496451,0
2013-03-07,22.943,22.943,22.417,22.594,585070,0
2013-03-08,22.818,22.916,22.657,22.729,436856,0
2013-03-11,22.818,22.818,22.281,22.37,348780,0
2013-03-12,22.256,22.961,22.194,22.764,405530,0
2013-03-13,22.988,22.988,22.621,22.729,439144,0
2013-03-14,22.729,22.809,22.541,22.594,180484,0
2013-03-15,22.621,22.621,22.37,22.523,249734,0
2013-03-18,22.441,22.684,22.344,22.604,426812,0
2013-03-19,22.729,22.809,22.523,22.675,325550,0
2013-03-20,22.641,22.711,22.489,22.585,480834,0
2013-03-21,22.532,22.666,22.219,22.272,853429,0
2013-03-22,22.175,22.247,22.013,22.138,362747,0
2013-03-25,22.104,22.36,22.013,22.194,439312,0
2013-03-26,22.175,22.409,22.114,22.29,222200,0
2013-03-27,22.194,22.55,22.123,22.505,215991,0
2013-03-28,22.489,22.729,22.432,22.684,778159,0
2013-04-01,22.666,22.684,22.47,22.613,171751,0
2013-04-02,22.747,22.925,22.541,22.764,439040,0
2013-04-03,22.666,22.791,22.55,22.631,469116,0
2013-04-04,22.675,22.711,22.425,22.541,326253,0
2013-04-05,22.337,22.577,22.194,22.523,379043,0
2013-04-08,22.585,22.594,22.238,22.47,470738,0
2013-04-09,22.711,23.159,22.657,22.988,375108,0
2013-04-10,23.051,23.516,23.051,23.436,395928,0
2013-04-11,23.453,23.516,23.212,23.39,237275,0
2013-04-12,23.38,23.516,23.085,23.409,382215,0
2013-04-15,23.095,23.38,22.783,22.835,615592,0
2013-04-16,22.899,23.273,22.863,23.221,437086,0
2013-04-17,23.183,23.264,22.675,23.006,385486,0
2013-04-18,23.345,23.774,23.273,23.693,606445,0
2013-04-19,23.82,23.953,23.64,23.764,378154,0
2013-04-22,23.248,23.55,23.231,23.364,746996,0
2013-04-23,23.453,24.122,23.364,23.9,375128,0
2013-04-24,24.087,24.319,23.926,24.267,224561,0
2013-04-25,24.16,24.257,23.836,24.105,600482,0
2013-04-26,23.953,24.142,23.793,23.836,255135,0
2013-04-29,23.944,24.071,23.676,23.722,917797,0
2013-04-30,23.762,23.916,23.762,23.835,1012579,0
2013-05-01,23.917,23.917,23.587,23.632,183453,0
2013-05-02,23.812,23.864,23.507,23.622,484488,0
2013-05-03,23.845,24.122,23.65,23.65,494865,0
2013-05-06,23.828,23.9,23.559,23.828,353434,0
2013-05-07,23.926,24.31,23.926,24.222,636934,0
2013-05-08,24.329,24.382,23.971,24.142,358839,0
2013-05-09,24.267,24.436,23.883,23.98,298157,0
2013-05-10,23.883,24.4,23.684,24.275,573452,0
2013-05-13,24.303,24.445,24.177,24.275,510809,0
2013-05-14,24.168,24.526,24.105,24.239,398640,0
2013-05-15,24.373,24.481,24.122,24.267,608203,0
2013-05-16,24.061,24.16,23.802,24.114,328803,0
2013-05-17,24.257,24.562,24.142,24.338,343911,0
2013-05-20,24.249,24.516,24.177,24.471,254443,0
2013-05-21,24.418,24.455,23.98,24.239,529694,0
2013-05-22,24.114,24.319,23.944,23.98,558416,0
2013-05-23,23.909,23.953,23.65,23.855,298374,0
2013-05-24,23.774,23.774,23.328,23.632,218887,0
2013-05-28,23.845,23.909,23.507,23.597,179753,0
2013-05-29,23.319,23.604,22.882,22.89,437904,0
2013-05-30,22.835,23.256,22.791,22.827,133326,0
2013-05-31,22.551,22.623,22.143,22.551,678153,0
2013-06-03,22.417,22.666,22.138,22.641,404534,0
2013-06-04,22.684,22.774,22.209,22.36,285236,0
2013-06-05,22.648,23.024,22.272,22.344,303337,0
2013-06-06,22.319,22.577,22.148,22.425,284979,0
2013-06-07,21.933,22.228,21.729,21.79,348975,0
2013-06-10,21.8,22.328,21.629,22.114,567415,0
2013-06-11,21.325,22.043,20.878,21.747,511340,0
2013-06-12,21.977,21.977,21.344,21.387,377909,0
2013-06-13,21.397,21.496,21.272,21.29,474652,0
2013-06-14,21.344,21.505,21.308,21.407,310289,0
2013-06-17,21.308,21.468,20.869,21.172,507746,0
2013-06-18,21.172,21.325,21.004,21.12,250135,0
2013-06-19,21.068,21.092,20.469,20.494,405126,0
2013-06-20,19.87,20.156,19.672,19.905,1757787,0
2013-06-21,19.994,20.119,19.655,19.922,432059,0
2013-06-24,19.663,19.727,19.216,19.582,387785,0
2013-06-25,19.941,19.941,19.466,19.825,314429,0
2013-06-26,20.235,20.844,20.199,20.834,396556,0
2013-06-27,21.084,21.719,21.048,21.638,530836,0
2013-06-28,21.387,21.549,21.201,21.397,739582,0
2013-07-01,21.219,21.407,21.068,21.272,254896,0
2013-07-02,21.229,21.412,20.884,21.011,570629,0
2013-07-03,21.004,21.004,20.731,20.875,491464,0
2013-07-05,20.682,20.941,20.378,20.487,438913,0
2013-07-08,20.582,20.655,20.449,20.469,433016,0
2013-07-09,20.511,20.647,20.487,20.52,137994,0
2013-07-10,20.575,20.861,20.502,20.655,348294,0
2013-07-11,20.869,21.244,20.655,21.244,545507,0
2013-07-12,20.959,21.21,20.915,21.156,425964,0
2013-07-15,21.068,21.539,21.004,21.468,444847,0
2013-07-16,21.437,21.455,20.939,21.02,467044,0
2013-07-17,21.229,21.519,21.184,21.493,343451,0
2013-07-18,21.442,21.648,21.308,21.603,256645,0
2013-07-19,21.483,21.529,21.229,21.329,194598,0
2013-07-22,21.325,21.62,21.21,21.558,464375,0
2013-07-23,21.772,21.827,21.53,21.709,212942,0
2013-07-24,21.691,21.738,21.236,21.452,140950,0
2013-07-25,21.352,21.594,21.236,21.585,157679,0
2013-07-26,21.536,21.608,21.238,21.419,94853,0
2013-07-29,21.513,21.53,21.092,21.29,744141,0
2013-07-30,21.365,21.365,21.058,21.084,182066,0
2013-07-31,21.021,21.138,20.834,21.021,635978,0
2013-08-01,21.772,21.853,21.011,21.077,583665,0
2013-08-02,21.121,21.565,21.058,21.483,288745,0
2013-08-05,21.601,21.617,21.392,21.483,243823,0
2013-08-06,21.412,21.447,21.112,21.238,309503,0
2013-08-07,21.039,21.284,20.966,21.03,333091,0
2013-08-08,21.193,21.509,20.831,21.293,259122,0
2013-08-09,21.356,21.79,21.275,21.617,244555,0
2013-08-12,21.8,21.964,21.338,21.419,240169,0
2013-08-13,21.412,21.536,21.092,21.311,286854,0
2013-08-14,21.157,21.419,20.851,20.904,303200,0
2013-08-15,20.489,20.523,20.269,20.415,372246,0
2013-08-16,20.316,20.379,19.872,19.917,358320,0
2013-08-19,19.762,19.89,19.327,19.356,444132,0
2013-08-20,19.392,19.762,19.337,19.384,344329,0
2013-08-21,19.574,19.827,19.337,19.438,209034,0
2013-08-22,19.601,19.953,19.52,19.737,297236,0
2013-08-23,20.018,20.859,20.008,20.759,354324,0
2013-08-26,20.74,20.74,20.278,20.333,158835,0
2013-08-27,20.162,20.162,19.457,19.827,507815,0
2013-08-28,19.792,20.278,19.609,20.018,409220,0
2013-08-29,20.034,20.261,19.772,19.972,183333,0
2013-08-30,20.171,20.215,19.537,19.827,793854,0
2013-09-03,20.107,20.278,19.872,19.981,203848,0
2013-09-04,19.935,20.269,19.909,20.206,244748,0
2013-09-05,20.189,20.804,20.133,20.759,343039,0
2013-09-06,21.131,21.383,20.996,21.329,432636,0
2013-09-09,21.32,22.279,21.32,22.234,485019,0
2013-09-10,22.335,22.777,22.287,22.523,566013,0
2013-09-11,22.378,22.378,21.925,22.088,573635,0
2013-09-12,22.244,22.244,21.718,21.762,348419,0
2013-09-13,22.017,22.206,21.882,22.17,278488,0
2013-09-16,22.568,22.595,22.046,22.08,136746,0
2013-09-17,22.496,22.496,22.036,22.215,326445,0
2013-09-18,22.335,23.284,22.118,23.284,460558,0
2013-09-19,23.274,23.628,22.912,23.555,381044,0
2013-09-20,23.564,23.8,22.903,23.003,327279,0
2013-09-23,23.021,23.41,22.867,23.337,236330,0
2013-09-24,23.347,23.602,23.159,23.429,533426,0
2013-09-25,23.391,23.401,22.542,22.659,534947,0
2013-09-26,22.632,22.695,22.262,22.343,451029,0
2013-09-27,22.316,22.416,22.133,22.19,368869,0
2013-09-30,22.56,22.677,22.118,22.252,657653,0
2013-10-01,22.568,23.102,22.388,23.084,406623,0
2013-10-02,23.067,23.7,23.067,23.673,400042,0
2013-10-03,23.592,23.69,23.256,23.454,308789,0
2013-10-04,23.31,23.564,23.31,23.51,148577,0
2013-10-07,23.448,23.771,23.429,23.555,117085,0
2013-10-08,23.727,23.853,23.212,23.302,271060,0
2013-10-09,23.419,23.925,23.294,23.843,701288,0
2013-10-10,23.953,24.089,23.718,23.98,248747,0
2013-10-11,23.79,24.371,23.709,24.361,280335,0
2013-10-14,24.052,24.686,23.99,24.533,174420,0
2013-10-15,24.234,24.478,23.999,24.379,441959,0
2013-10-16,24.551,24.858,24.496,24.614,219096,0
2013-10-17,24.595,24.686,24.334,24.533,180828,0
2013-10-18,24.614,24.823,24.468,24.496,193545,0
2013-10-21,24.793,25.058,24.551,25.058,256358,0
2013-10-22,24.905,25.285,24.885,25.092,138744,0
2013-10-23,25.049,25.076,24.731,24.793,187571,0
2013-10-24,24.695,24.741,24.261,24.505,250658,0
2013-10-25,24.614,24.623,24.243,24.423,173518,0
2013-10-28,24.415,24.568,24.261,24.396,132987,0
2013-10-29,24.406,24.714,24.27,24.695,194055,0
2013-10-30,24.686,24.785,24.513,24.731,190555,0
2013-10-31,24.614,24.658,24.097,24.097,235914,0
2013-11-01,24.188,24.443,23.953,24.234,320132,0
2013-11-04,23.999,24.134,23.8,24.052,242938,0
2013-11-05,23.618,23.681,23.31,23.337,228144,0
2013-11-06,23.429,23.573,23.329,23.545,245076,0
2013-11-07,23.302,23.32,22.551,22.586,352733,0
2013-11-08,22.296,22.431,21.945,22.306,216284,0
2013-11-11,22.45,22.623,22.416,22.578,127223,0
2013-11-12,22.514,22.714,22.296,22.705,286643,0
2013-11-13,22.431,22.659,22.343,22.641,278582,0
2013-11-14,22.677,23.077,22.578,22.967,414374,0
2013-11-15,23.11,23.564,22.605,23.41,207181,0
2013-11-18,23.391,23.608,23.182,23.463,393075,0
2013-11-19,23.545,23.608,23.159,23.231,261272,0
2013-11-20,23.182,23.401,22.939,23.077,123986,0
2013-11-21,22.985,23.011,22.823,22.912,253055,0
2013-11-22,22.859,23.13,22.759,23.084,151023,0
2013-11-25,23.021,23.021,22.65,22.695,211230,0
2013-11-26,22.714,22.967,22.586,22.931,219954,0
2013-11-27,22.777,22.795,22.489,22.595,214819,0
2013-11-29,22.398,22.46,22.262,22.408,194641,0
2013-12-02,22.046,22.17,21.853,22.017,797823,0
2013-12-03,21.772,21.853,21.284,21.674,492736,0
2013-12-04,21.447,21.747,21.011,21.184,436986,0
2013-12-05,21.02,21.412,20.932,21.266,286817,0
2013-12-06,21.681,21.988,21.617,21.728,202378,0
2013-12-09,21.8,21.907,21.708,21.844,433137,0
2013-12-10,21.907,22.061,21.747,21.747,400383,0
2013-12-11,21.637,21.637,21.193,21.221,327696,0
2013-12-12,21.447,21.519,21.229,21.383,304531,0
2013-12-13,21.754,21.762,21.131,21.184,355966,0
2013-12-16,21.728,21.916,21.529,21.574,232423,0
2013-12-17,22.026,22.206,21.834,21.891,325005,0
2013-12-18,21.699,21.988,21.303,21.844,291542,0
2013-12-19,21.474,21.681,21.303,21.546,229885,0
2013-12-20,21.392,21.509,21.203,21.212,537796,0
2013-12-23,21.338,21.464,21.256,21.437,344574,0
2013-12-24,21.464,21.728,21.329,21.664,72659,0
2013-12-26,21.627,21.69,21.455,21.617,222004,0
2013-12-27,21.412,21.728,21.329,21.728,328903,0
2013-12-30,21.646,21.747,21.427,21.592,230353,0
2013-12-31,21.699,21.699,21.184,21.402,521971,0
2014-01-02,21.039,21.084,20.65,20.676,186376,0
2014-01-03,20.57,20.787,20.479,20.74,263021,0
2014-01-06,20.461,20.561,20.269,20.415,276553,0
2014-01-07,20.624,20.714,20.342,20.552,341461,0
2014-01-08,20.57,20.696,20.451,20.461,204441,0
2014-01-09,20.461,20.479,20.053,20.261,173065,0
2014-01-10,20.215,20.778,20.206,20.696,311805,0
2014-01-13,20.714,20.859,20.316,20.37,246312,0
2014-01-14,20.668,20.939,20.633,20.851,168219,0
2014-01-15,20.787,20.867,20.423,20.432,290649,0
2014-01-16,20.884,20.976,20.504,20.595,234679,0
2014-01-17,20.578,20.614,20.278,20.333,276005,0
2014-01-21,20.578,20.686,20.415,20.57,277112,0
2014-01-22,20.552,20.759,20.451,20.668,271994,0
2014-01-23,20.578,20.624,20.034,20.171,269425,0
2014-01-24,19.981,20.153,19.719,19.727,474320,0
2014-01-27,19.71,19.753,19.327,19.376,567610,0
2014-01-28,19.528,19.844,19.5,19.719,770391,0
2014-01-29,19.745,19.972,19.546,19.782,273586,0
2014-01-30,20.225,20.278,19.8,19.981,284634,0
2014-01-31,19.753,20.071,19.727,19.953,391781,0
2014-02-03,19.574,19.647,19.085,19.085,416556,0
2014-02-04,19.582,19.818,19.366,19.663,284983,0
2014-02-05,19.473,19.52,18.859,18.994,572601,0
2014-02-06,19.293,20.278,19.248,20.252,611917,0
2014-02-07,20.244,20.415,19.681,19.772,672654,0
2014-02-10,19.69,19.762,19.201,19.265,281051,0
2014-02-11,19.158,19.772,19.129,19.681,323826,0
2014-02-12,19.737,19.835,19.24,19.376,173553,0
2014-02-13,18.976,19.473,18.976,19.428,182740,0
2014-02-14,19.303,19.71,19.275,19.5,171313,0
2014-02-18,19.719,19.835,19.528,19.574,286546,0
2014-02-19,19.69,19.945,19.528,19.745,375299,0
2014-02-20,19.8,20.034,19.7,19.792,304574,0
2014-02-21,19.945,20.379,19.927,20.162,309229,0
2014-02-24,20.288,20.398,20.133,20.189,277209,0
2014-02-25,20.18,20.252,19.935,19.99,226678,0
2014-02-26,20.225,20.326,19.953,20.206,247268,0
2014-02-27,20.416,21.07,20.416,21.041,367407,0
2014-02-28,20.776,20.85,20.327,20.454,619631,0
2014-03-03,20.279,20.59,19.932,20.372,253910,0
2014-03-04,20.581,20.875,20.059,20.078,425413,0
2014-03-05,20.041,20.454,19.968,20.307,446961,0
2014-03-06,20.425,20.728,20.4,20.537,287385,0
2014-03-07,20.517,20.858,20.235,20.352,446331,0
2014-03-10,20.327,20.327,20.097,20.235,446431,0
2014-03-11,20.435,20.499,19.822,19.932,309997,0
2014-03-12,19.839,20.025,19.756,19.986,235139,0
2014-03-13,20.188,20.225,19.61,19.648,174241,0
2014-03-14,19.528,19.74,19.5,19.537,236963,0
2014-03-17,19.61,19.904,19.528,19.665,201645,0
2014-03-18,19.537,20.161,19.509,20.105,346274,0
2014-03-19,20.015,20.894,19.995,20.508,558798,0
2014-03-20,20.464,20.821,20.088,20.747,463682,0
2014-03-21,20.757,21.251,20.664,21.105,1435070,0
2014-03-24,21.124,21.344,20.639,20.977,722383,0
2014-03-25,21.261,21.417,21.152,21.289,557479,0
2014-03-26,21.482,21.647,21.06,21.115,595708,0
2014-03-27,21.545,22.38,21.472,22.023,649790,0
2014-03-28,22.205,22.775,21.92,22.131,530074,0
2014-03-31,22.125,22.141,21.912,22.096,447540,0
2014-04-01,22.252,22.517,22.125,22.426,289575,0
2014-04-02,22.463,23.012,22.41,22.885,416979,0
2014-04-03,22.903,22.949,22.131,22.287,716258,0
2014-04-04,22.903,23.123,22.526,22.61,420681,0
2014-04-07,22.986,23.353,22.848,23.298,367402,0
2014-04-08,23.535,23.691,23.079,23.251,514360,0
2014-04-09,23.05,23.583,22.848,23.398,535473,0
2014-04-10,23.362,23.446,23.133,23.316,342697,0
2014-04-11,23.06,23.701,23.04,23.528,436116,0
2014-04-14,23.608,23.628,23.289,23.436,582003,0
2014-04-15,23.243,23.279,22.692,22.866,521333,0
2014-04-16,23.095,23.279,22.894,23.152,463140,0
2014-04-17,23.16,23.528,23.069,23.398,388770,0
2014-04-21,23.398,23.5,23.133,23.343,85604,0
2014-04-22,23.169,23.316,23.05,23.169,357728,0
2014-04-23,23.216,23.243,22.903,23.169,643035,0
2014-04-24,23.233,23.233,22.683,23.05,275623,0
2014-04-25,23.085,23.085,22.702,22.885,374190,0
2014-04-28,22.775,22.903,22.638,22.848,262439,0
2014-04-29,23.012,23.38,22.885,22.949,449209,0
2014-04-30,22.876,23.012,22.711,22.83,140629,0
2014-05-01,22.858,23.032,22.756,22.912,89645,0
2014-05-02,22.995,23.618,22.931,23.583,434041,0
2014-05-05,23.133,23.544,23.123,23.307,402056,0
2014-05-06,23.528,24.078,23.481,23.876,246410,0
2014-05-07,23.995,24.078,23.544,23.885,290994,0
2014-05-08,24.041,24.151,23.446,23.544,268622,0
2014-05-09,23.5,23.528,23.169,23.289,278416,0
2014-05-12,23.583,23.72,23.436,23.691,293987,0
2014-05-13,23.528,23.583,23.353,23.509,229988,0
2014-05-14,23.618,24.261,23.608,24.012,378029,0
2014-05-15,23.764,23.813,23.398,23.49,379799,0
2014-05-16,23.813,23.813,23.196,23.243,310133,0
2014-05-19,22.628,22.665,22.244,22.307,524065,0
2014-05-20,22.336,22.492,21.895,22.058,279177,0
2014-05-21,21.96,22.131,21.886,22.086,613475,0
2014-05-22,22.418,22.453,22.096,22.344,546702,0
2014-05-23,22.279,22.41,21.985,22.125,163492,0
2014-05-27,22.169,22.244,21.555,21.574,334144,0
2014-05-28,21.803,21.95,21.482,21.783,231235,0
2014-05-29,21.847,22.125,21.739,22.033,287975,0
2014-05-30,21.847,22.189,21.783,22.141,816908,0
2014-06-02,21.775,21.803,21.353,21.545,269411,0
2014-06-03,21.665,21.803,21.508,21.691,491102,0
2014-06-04,21.691,21.71,21.325,21.426,379184,0
2014-06-05,21.628,21.71,21.307,21.409,151711,0
2014-06-06,22.058,22.058,21.555,21.71,291937,0
2014-06-09,21.857,22.434,21.803,22.327,239197,0
2014-06-10,22.297,22.344,22.023,22.198,303416,0
2014-06-11,22.297,22.307,21.857,21.92,261229,0
2014-06-12,21.886,21.92,21.783,21.876,97857,0
2014-06-13,21.95,22.033,21.647,21.682,213377,0
2014-06-16,21.813,21.876,21.462,21.574,178829,0
2014-06-17,21.508,21.518,21.271,21.482,157941,0
2014-06-18,21.545,22.116,21.299,22.033,287663,0
2014-06-19,22.003,22.096,21.739,21.803,70378,0
2014-06-20,21.895,22.106,21.73,22.077,179414,0
2014-06-23,22.125,22.307,21.92,22.169,157332,0
2014-06-24,22.244,22.526,22.179,22.179,348628,0
2014-06-25,22.297,22.41,21.94,22.077,216351,0
2014-06-26,22.205,22.224,21.903,22.013,111926,0
2014-06-27,21.895,22.096,21.803,22.096,263325,0
2014-06-30,22.023,22.023,21.618,21.647,241909,0
2014-07-01,21.665,21.72,21.316,21.545,486298,0
2014-07-02,21.233,21.399,20.967,21.086,448526,0
2014-07-03,20.94,21.289,20.894,21.289,269107,0
2014-07-07,21.417,21.455,21.207,21.28,163777,0
2014-07-08,21.455,21.472,21.188,21.251,159808,0
2014-07-09,21.289,21.528,21.242,21.455,92663,0
2014-07-10,21.316,21.472,21.207,21.455,175129,0
2014-07-11,21.462,21.665,21.38,21.508,209507,0
2014-07-14,21.765,22.013,21.755,21.94,229823,0
2014-07-15,21.912,22.051,21.755,21.977,252126,0
2014-07-16,22.131,22.205,21.555,21.675,273223,0
2014-07-17,21.682,21.682,21.095,21.261,369545,0
2014-07-18,21.985,21.985,21.647,21.691,318899,0
2014-07-21,21.822,22.214,21.682,22.151,314166,0
2014-07-22,22.344,22.729,22.327,22.482,319299,0
2014-07-23,22.224,22.279,21.977,22.116,176225,0
2014-07-24,22.067,22.37,22.033,22.244,337527,0
2014-07-25,22.086,22.252,21.994,22.141,302095,0
2014-07-28,22.141,22.27,21.895,22.205,262337,0
2014-07-29,22.131,22.16,21.739,21.903,396755,0
2014-07-30,21.822,21.994,21.334,21.545,370378,0
2014-07-31,21.06,21.316,20.85,20.996,437247,0
2014-08-01,20.987,21.217,20.655,20.802,411411,0
2014-08-04,20.949,21.079,20.62,21.05,471310,0
2014-08-05,20.757,20.967,20.508,20.581,573545,0
2014-08-06,20.673,20.785,20.492,20.664,438571,0
2014-08-07,21.115,21.409,20.894,21.005,655417,0
2014-08-08,20.811,21.251,20.59,21.134,469990,0
2014-08-11,21.455,21.83,21.455,21.813,633454,0
2014-08-12,21.748,22.205,21.739,22.16,563817,0
2014-08-13,22.327,22.344,21.83,21.895,523681,0
2014-08-14,22.027,22.351,22.027,22.285,307257,0
2014-08-15,22.583,22.807,22.334,22.723,403451,0
2014-08-18,22.9,23.049,22.676,22.946,385466,0
2014-08-19,22.946,23.365,22.863,23.234,299405,0
2014-08-20,23.318,23.456,23.169,23.234,328693,0
2014-08-21,23.328,23.411,23.113,23.271,288269,0
2014-08-22,23.142,23.271,22.937,23.059,177660,0
2014-08-25,23.197,23.466,23.104,23.382,252656,0
2014-08-26,23.625,23.643,23.094,23.328,637338,0
2014-08-27,23.336,23.476,23.187,23.456,218734,0
2014-08-28,23.392,23.531,22.993,23.123,580185,0
2014-08-29,23.495,23.913,23.346,23.802,362855,0
2014-09-02,22.918,23.44,22.844,23.234,547912,0
2014-09-03,23.42,23.699,23.382,23.615,324703,0
2014-09-04,23.653,23.783,23.495,23.559,290728,0
2014-09-05,23.625,23.718,23.449,23.699,258213,0
2014-09-08,23.754,23.773,22.956,23.039,461104,0
2014-09-09,22.641,22.928,22.409,22.696,506918,0
2014-09-10,22.557,22.631,22.249,22.567,538647,0
2014-09-11,22.612,22.882,22.527,22.706,339136,0
2014-09-12,22.017,22.027,21.413,21.656,598052,0
2014-09-15,21.616,21.83,21.293,21.607,405430,0
2014-09-16,21.83,22.557,21.765,22.231,455461,0
2014-09-17,22.259,22.285,21.562,21.72,372527,0
2014-09-18,21.273,21.626,21.013,21.245,503019,0
2014-09-19,21.542,21.542,20.912,21.013,495464,0
2014-09-22,20.594,20.864,20.362,20.624,483534,0
2014-09-23,20.401,20.707,20.056,20.343,464820,0
2014-09-24,20.139,20.856,19.972,20.65,492938,0
2014-09-25,20.327,20.485,19.945,20,368174,0
2014-09-26,19.908,20.642,19.841,20.417,535935,0
2014-09-29,19.639,19.825,19.555,19.629,508094,0
2014-09-30,19.573,19.777,19.276,19.629,712037,0
2014-10-01,19.34,19.453,18.68,18.736,545212,0
2014-10-02,18.578,18.885,18.327,18.578,840631,0
2014-10-03,18.504,18.838,18.346,18.764,570181,0
2014-10-06,20.818,20.93,20.027,20.352,1047237,0
2014-10-07,20.79,21.041,20.084,20.186,574576,0
2014-10-08,20.55,20.698,19.796,20.568,507792,0
2014-10-09,20.902,20.966,20.159,20.204,444948,0
2014-10-10,19.889,20.149,19.507,19.536,379221,0
2014-10-13,20.288,20.614,19.945,20.168,583589,0
2014-10-14,20.26,20.362,19.851,19.879,541183,0
2014-10-15,19.22,19.294,18.597,18.988,853294,0
2014-10-16,18.449,18.988,17.862,18.635,1138174,0
2014-10-17,19.09,19.777,18.801,19.639,763791,0
2014-10-20,19.172,19.313,18.895,19.023,299818,0
2014-10-21,18.263,18.745,18.216,18.486,935487,0
2014-10-22,18.606,18.783,18.29,18.486,409050,0
2014-10-23,17.966,18.281,17.613,17.852,789072,0
2014-10-24,18.178,19.107,18.03,18.7,682907,0
2014-10-27,17.322,18.263,17.193,17.966,912131,0
2014-10-28,18.727,19.387,18.542,19.117,798202,0
2014-10-29,19.322,19.498,18.783,18.949,470175,0
2014-10-30,19.639,19.758,19.276,19.665,513769,0
2014-10-31,19.443,20.243,19.424,20.168,774046,0
2014-11-03,19.629,19.665,19.117,19.22,671609,0
2014-11-04,19.379,19.581,19.007,19.387,577208,0
2014-11-05,19.146,19.703,19.043,19.424,620034,0
2014-11-06,18.858,18.875,18.299,18.467,548039,0
2014-11-07,18.327,18.68,18.216,18.671,570716,0
2014-11-10,19.033,19.052,18.606,18.653,364049,0
2014-11-11,18.653,18.875,18.457,18.792,542790,0
2014-11-12,19.247,19.48,18.895,18.922,384907,0
2014-11-13,19.107,19.117,18.486,18.587,436216,0
2014-11-14,18.439,18.587,18.327,18.373,385211,0
2014-11-17,18.626,18.643,18.29,18.393,384823,0
2014-11-18,18.764,19.09,18.597,18.997,455572,0
2014-11-19,19.563,19.573,18.895,19.498,605734,0
2014-11-20,19.498,19.777,19.2,19.387,385981,0
2014-11-21,19.825,20.716,19.825,20.614,687191,0
2014-11-24,20.139,20.327,19.639,19.648,502002,0
2014-11-25,20.149,20.352,19.767,19.935,517251,0
2014-11-26,20.12,20.213,19.916,20.094,341032,0
2014-11-28,19.861,19.926,19.498,19.722,308347,0
2014-12-01,19.239,19.256,18.457,18.932,990446,0
2014-12-02,18.866,18.932,18.411,18.578,746699,0
2014-12-03,18.895,19.23,18.792,19.007,494268,0
2014-12-04,18.411,18.542,18.281,18.439,395625,0
2014-12-05,18.29,18.486,17.909,18.356,347879,0
2014-12-08,18.207,18.207,17.574,17.594,555394,0
2014-12-09,17.817,18.094,17.529,17.852,806339,0
2014-12-10,17.807,17.844,17.389,17.472,1355494,0
2014-12-11,17.463,17.713,17.322,17.49,488129,0
2014-12-12,17.463,17.481,16.943,17.065,472860,0
2014-12-15,17.119,17.183,16.273,16.943,729588,0
2014-12-16,16.459,16.98,16.209,16.543,810209,0
2014-12-17,16.701,17.742,16.683,17.584,858280,0
2014-12-18,17.62,17.835,17.481,17.668,377914,0
2014-12-19,17.649,17.862,17.584,17.742,963085,0
2014-12-22,17.668,18.094,17.629,18.03,603964,0
2014-12-23,17.862,17.946,17.5,17.835,851798,0
2014-12-24,17.882,18.02,17.761,17.936,240315,0
2014-12-26,17.992,18.03,17.613,17.817,385538,0
2014-12-29,17.658,17.966,17.629,17.761,519583,0
2014-12-30,18.104,18.169,17.798,17.956,443506,0
2014-12-31,17.892,17.956,17.639,17.723,546004,0
2015-01-02,17.555,17.565,17.193,17.342,484218,0
2015-01-05,17.055,17.1,16.812,16.812,580949,0
2015-01-06,16.915,17.035,16.803,16.971,777953,0
2015-01-07,17.546,17.603,17.249,17.436,575660,0
2015-01-08,17.249,17.649,17.165,17.436,417011,0
2015-01-09,17.306,17.565,17.213,17.538,525947,0
2015-01-12,17.223,17.231,16.878,17.045,486000,0
2015-01-13,17.193,17.546,17.1,17.322,371260,0
2015-01-14,17.555,17.713,17.315,17.649,397444,0
2015-01-15,17.798,17.862,17.342,17.342,295630,0
2015-01-16,17.761,18.133,17.723,18.02,407215,0
2015-01-20,17.918,18.049,17.807,18.04,325364,0
2015-01-21,18.243,18.885,18.235,18.69,518467,0
2015-01-22,19.146,19.146,18.606,18.988,610109,0
2015-01-23,19.043,19.062,18.764,18.801,406687,0
2015-01-26,18.69,18.774,18.513,18.643,364343,0
2015-01-27,18.356,19.007,18.169,18.997,827057,0
2015-01-28,18.606,18.904,18.439,18.643,821631,0
2015-01-29,18.727,18.821,18.337,18.783,423061,0
2015-01-30,17.985,18.411,17.985,18.197,613063,0
2015-02-02,18.178,18.736,18.178,18.7,402409,0
2015-02-03,18.542,18.904,18.449,18.885,726772,0
2015-02-04,18.309,18.671,18.309,18.513,587043,0
2015-02-05,18.356,18.969,18.356,18.949,599695,0
2015-02-06,18.494,18.811,18.43,18.736,657286,0
2015-02-09,18.467,19.081,18.457,18.949,669163,0
2015-02-10,18.43,18.513,18.235,18.476,425779,0
2015-02-11,17.918,18.068,17.62,17.985,499870,0
2015-02-12,18.494,18.828,18.393,18.811,293075,0
2015-02-13,18.736,18.959,18.643,18.858,289083,0
2015-02-17,18.848,19.081,18.643,19.015,138672,0
2015-02-18,19.033,19.256,18.792,18.94,295454,0
2015-02-19,18.597,18.866,18.449,18.774,189177,0
2015-02-20,18.402,18.578,18.299,18.542,243567,0
2015-02-23,18.69,18.764,18.356,18.532,354922,0
2015-02-24,18.467,19.098,18.29,19.007,423495,0
2015-02-25,18.55,18.932,18.356,18.885,248100,0
2015-02-26,18.949,19.072,18.56,18.895,363055,0
2015-02-27,19.21,19.498,19.023,19.405,576956,0
2015-03-02,19.22,19.256,18.727,18.922,269103,0
2015-03-03,18.875,19.09,18.866,19.007,303644,0
2015-03-04,18.402,18.43,17.713,18.356,521530,0
2015-03-05,18.203,18.354,18.023,18.297,394010,0
2015-03-06,17.902,18.072,17.845,17.938,235555,0
2015-03-09,17.761,17.798,17.309,17.309,368154,0
2015-03-10,17.243,17.309,16.904,17.205,1074498,0
2015-03-11,17.035,17.29,16.97,17.158,242780,0
2015-03-12,17.611,17.694,17.13,17.27,262861,0
2015-03-13,16.782,16.857,16.461,16.753,477695,0
2015-03-16,17.12,17.205,16.96,17.092,415540,0
2015-03-17,16.847,17.469,16.828,17.384,378035,0
2015-03-18,17.309,18.043,17.25,17.958,497351,0
2015-03-19,17.611,17.741,17.25,17.28,373677,0
2015-03-20,17.77,18.174,17.751,18.072,980785,0
2015-03-23,18.231,18.409,18.088,18.334,458891,0
2015-03-24,18.702,18.767,18.316,18.466,439340,0
2015-03-25,18.748,18.815,18.334,18.372,527633,0
2015-03-26,18.334,18.409,18.003,18.203,836499,0
2015-03-27,18.08,18.249,17.873,18.013,597333,0
2015-03-30,18.174,18.617,18.128,18.578,662571,0
2015-03-31,18.739,19.069,18.654,19.012,824822,0
2015-04-01,19.445,19.699,19.37,19.52,468665,0
2015-04-02,19.784,20,19.247,19.614,940304,0
2015-04-06,19.925,20.245,19.897,19.991,416072,0
2015-04-07,19.915,20.027,19.67,19.812,251973,0
2015-04-08,20.236,20.414,20.047,20.226,395354,0
2015-04-09,20.481,20.566,20.179,20.226,566014,0
2015-04-10,20.236,20.254,20.02,20.161,374104,0
2015-04-13,19.84,20.113,19.737,19.849,333411,0
2015-04-14,20.179,20.377,19.962,20.348,238954,0
2015-04-15,20.432,20.857,20.348,20.8,287798,0
2015-04-16,20.8,20.884,20.574,20.838,263331,0
2015-04-17,20.321,20.357,20.066,20.311,548989,0
2015-04-20,20.338,20.462,20.131,20.329,437795,0
2015-04-21,20.414,20.602,20.377,20.405,147927,0
2015-04-22,20.462,20.866,20.387,20.781,275418,0
2015-04-23,20.697,21.421,20.631,21.346,297709,0
2015-04-24,21.346,21.666,21.225,21.628,384969,0
2015-04-27,21.759,21.919,21.618,21.703,394821,0
2015-04-28,21.713,21.808,21.421,21.468,299730,0
2015-04-29,21.176,21.43,20.998,21.365,539532,0
2015-04-30,21.355,21.515,20.979,21.497,724937,0
2015-05-01,21.563,21.883,21.336,21.628,249687,0
2015-05-04,21.648,21.769,21.318,21.478,395672,0
2015-05-05,21.3,21.608,21.29,21.478,385154,0
2015-05-06,21.769,21.864,21.497,21.723,347638,0
2015-05-07,22.42,22.42,21.573,21.91,716334,0
2015-05-08,22.089,22.881,21.969,22.551,581183,0
2015-05-11,22.561,22.561,21.874,22.052,506809,0
2015-05-12,21.959,22.371,21.883,22.259,367604,0
2015-05-13,22.504,22.541,22.034,22.127,347753,0
2015-05-14,22.42,22.73,22.381,22.655,804200,0
2015-05-15,22.832,23.079,22.504,23.06,576564,0
2015-05-18,23.04,23.086,22.636,22.645,568171,0
2015-05-19,22.446,22.476,22.164,22.286,432435,0
2015-05-20,22.371,22.645,22.119,22.561,353598,0
2015-05-21,22.371,22.504,22.231,22.42,342865,0
2015-05-22,22.361,22.391,21.742,21.893,561102,0
2015-05-26,21.393,21.515,20.998,21.176,519056,0
2015-05-27,20.8,21.064,20.507,21.026,693170,0
2015-05-28,20.677,20.848,20.537,20.848,464284,0
2015-05-29,20.781,20.942,20.263,20.357,808450,0
2015-06-01,20.357,20.582,20.188,20.507,353373,0
2015-06-02,20.725,21.054,20.649,21.054,520005,0
2015-06-03,21.149,21.158,20.809,20.894,383454,0
2015-06-04,20.781,20.884,20.442,20.517,448478,0
2015-06-05,20.423,20.875,20.207,20.622,660763,0
2015-06-08,21.026,21.044,20.734,20.819,363053,0
2015-06-09,20.725,20.8,20.507,20.716,584691,0
2015-06-10,21.3,21.3,20.566,20.659,729508,0
2015-06-11,20.547,20.772,20.282,20.753,451711,0
2015-06-12,20.602,20.612,20.263,20.556,414690,0
2015-06-15,20.377,20.612,20.216,20.566,482158,0
2015-06-16,20.753,20.989,20.641,20.875,455915,0
2015-06-17,20.744,21.166,20.602,21.074,464628,0
2015-06-18,21.29,21.403,20.998,21.149,414053,0
2015-06-19,20.998,21.091,20.659,20.659,723131,0
2015-06-22,20.969,21.054,20.725,20.763,326717,0
2015-06-23,20.649,20.725,20.498,20.659,379694,0
2015-06-24,20.659,20.753,20.282,20.329,501709,0
2015-06-25,20.387,20.405,19.962,20.095,421809,0
2015-06-26,20.095,20.207,19.869,19.934,595526,0
2015-06-29,19.605,19.887,19.549,19.737,562272,0
2015-06-30,19.952,20.066,19.737,19.784,675646,0
2015-07-01,19.887,19.925,19.276,19.435,937011,0
2015-07-02,19.567,19.897,19.567,19.869,619538,0
2015-07-06,19.482,19.689,19.37,19.634,509891,0
2015-07-07,19.435,19.482,18.965,19.465,662357,0
2015-07-08,19.209,19.314,18.965,19.003,425634,0
2015-07-09,19.37,19.5,19.171,19.171,304191,0
2015-07-10,19.331,19.897,19.256,19.794,759469,0
2015-07-13,19.915,20.095,19.689,20.066,469091,0
2015-07-14,20.047,20.302,19.944,20.198,447558,0
2015-07-15,20.151,20.481,20.056,20.423,515974,0
2015-07-16,20.582,20.622,20.076,20.207,440615,0
2015-07-17,20.198,20.198,19.67,19.859,486515,0
2015-07-20,19.585,19.869,19.539,19.746,530076,0
2015-07-21,19.822,20.104,19.784,19.952,432010,0
2015-07-22,19.794,19.887,19.595,19.802,420110,0
2015-07-23,19.379,19.689,19.115,19.181,608383,0
2015-07-24,19.021,19.05,18.739,18.917,315985,0
2015-07-27,18.739,18.805,18.494,18.607,388233,0
2015-07-28,18.721,18.861,18.183,18.702,774663,0
2015-07-29,18.682,19.2,18.55,19.125,643870,0
2015-07-30,19.069,19.229,18.786,19.134,558977,0
2015-07-31,19.435,19.576,19.219,19.294,750969,0
2015-08-03,19.115,19.154,18.786,18.852,347463,0
2015-08-04,18.89,19.088,18.757,19.04,332985,0
2015-08-05,19.144,19.247,18.946,19.012,526891,0
2015-08-06,18.692,18.692,18.316,18.419,542712,0
2015-08-07,18.147,18.183,17.496,17.751,817800,0
2015-08-10,17.77,18.372,17.732,18.334,674894,0
2015-08-11,17.893,17.968,17.496,17.817,730467,0
2015-08-12,17.761,18.344,17.591,18.212,950399,0
2015-08-13,18.168,18.216,17.835,17.893,553052,0
2015-08-14,18.025,18.055,17.893,17.92,494482,0
2015-08-17,17.883,18.082,17.759,17.806,331475,0
2015-08-18,17.654,17.787,17.568,17.577,476323,0
2015-08-19,17.415,17.548,17.044,17.397,951282,0
2015-08-20,17.272,17.425,17.092,17.292,518625,0
2015-08-21,17.092,17.092,16.635,16.662,732645,0
2015-08-24,15.653,16.483,15.577,15.968,891239,0
2015-08-25,16.483,16.529,15.816,15.816,740622,0
2015-08-26,15.977,16.453,15.786,16.424,1037983,0
2015-08-27,16.815,17.348,16.748,17.206,944145,0
2015-08-28,16.94,17.196,16.605,16.977,1172965,0
2015-08-31,16.215,16.721,16.025,16.635,1184406,0
2015-09-01,16.196,16.416,16.091,16.196,1009748,0
2015-09-02,16.177,16.253,15.958,16.206,860911,0
2015-09-03,16.148,16.577,16.071,16.367,1059711,0
2015-09-04,16.187,16.282,15.834,15.949,580343,0
2015-09-08,16.329,16.443,16.045,16.177,663368,0
2015-09-09,16.443,16.635,15.939,15.968,775154,0
2015-09-10,15.424,15.863,15.358,15.672,923449,0
2015-09-11,15.834,15.863,15.549,15.758,772005,0
2015-09-14,15.786,16.51,15.663,16.358,1451329,0
2015-09-15,16.177,16.187,15.987,16.091,669562,0
2015-09-16,16.406,16.692,16.329,16.672,582652,0
2015-09-17,16.215,16.92,16.206,16.577,553050,0
2015-09-18,16.253,16.291,15.796,15.834,783867,0
2015-09-21,15.758,15.834,15.539,15.691,593463,0
2015-09-22,15.358,15.549,15.157,15.424,581813,0
2015-09-23,15.377,15.377,14.852,14.852,685831,0
2015-09-24,14.234,15.167,14.166,15.148,1139239,0
2015-09-25,15.453,15.615,15.262,15.338,858285,0
2015-09-28,15.196,15.196,14.834,14.834,719771,0
2015-09-29,14.681,14.948,14.568,14.806,798981,0
2015-09-30,15.577,15.939,15.51,15.929,1339962,0
2015-10-01,16.063,16.263,15.681,15.968,858076,0
2015-10-02,15.844,16.605,15.681,16.586,770536,0
2015-10-05,16.796,16.891,16.615,16.844,1019403,0
2015-10-06,16.968,17.15,16.824,16.901,701890,0
2015-10-07,17.176,17.482,16.596,16.949,1108938,0
2015-10-08,16.94,17.302,16.92,17.292,638073,0
2015-10-09,17.368,17.759,17.348,17.501,914231,0
2015-10-12,17.548,17.893,17.226,17.272,397583,0
2015-10-13,16.873,17.14,16.559,16.625,1070626,0
2015-10-14,16.672,17.016,16.672,16.806,1066427,0
2015-10-15,16.844,16.854,16.377,16.758,908984,0
2015-10-16,16.672,16.93,16.453,16.806,786386,0
2015-10-19,16.529,16.796,16.225,16.672,619579,0
2015-10-20,16.778,16.854,16.492,16.711,477112,0
2015-10-21,16.473,16.645,16.406,16.501,637969,0
2015-10-22,16.824,17.054,16.768,17.025,751327,0
2015-10-23,17.101,17.236,16.949,17.016,620543,0
2015-10-26,17.12,17.262,16.796,16.854,525132,0
2015-10-27,16.824,16.968,16.692,16.92,580657,0
2015-10-28,16.854,17.044,16.387,16.519,902581,0
2015-10-29,16.443,16.758,16.397,16.605,726767,0
2015-10-30,16.645,16.682,16.397,16.492,535629,0
2015-11-02,16.463,16.806,16.463,16.758,363278,0
2015-11-03,16.996,17.72,16.968,17.597,797931,0
2015-11-04,17.683,17.806,17.186,17.388,668907,0
2015-11-05,17.245,17.482,17.044,17.101,622012,0
2015-11-06,16.778,17.025,16.416,16.949,1034520,0
2015-11-09,16.901,17.034,16.748,16.806,507328,0
2015-11-10,16.682,17.168,16.539,17.006,516525,0
2015-11-11,17.415,17.435,16.901,17.252,1160789,0
2015-11-12,16.901,17.245,16.815,16.824,647833,0
2015-11-13,16.94,16.949,16.519,16.625,722463,0
2015-11-16,16.758,17.13,16.721,17.13,491753,0
2015-11-17,17.158,17.176,16.92,16.987,509702,0
2015-11-18,17.176,17.568,17.176,17.558,540247,0
2015-11-19,17.521,17.701,17.397,17.673,393297,0
2015-11-20,17.73,18.131,17.73,17.92,443680,0
2015-11-23,17.558,17.654,17.272,17.292,558090,0
2015-11-24,17.252,17.521,17.158,17.511,650038,0
2015-11-25,16.796,16.901,16.416,16.473,907933,0
2015-11-27,16.891,16.901,16.225,16.243,458585,0
2015-11-30,15.987,16.015,15.196,15.243,1732840,0
2015-12-01,15.529,15.72,15.443,15.586,1280624,0
2015-12-02,15.929,15.987,15.558,15.882,868547,0
2015-12-03,16.377,16.519,16.187,16.253,865461,0
2015-12-04,16.329,16.329,15.919,16.101,666622,0
2015-12-07,16.348,16.358,15.796,15.949,671976,0
2015-12-08,15.615,15.853,15.482,15.834,685921,0
2015-12-09,16.282,16.625,16.215,16.443,738628,0
2015-12-10,16.081,16.14,15.681,15.786,682997,0
2015-12-11,15.768,15.768,15.434,15.491,416075,0
2015-12-14,15.319,15.377,15.139,15.319,463730,0
2015-12-15,15.397,15.491,15.167,15.31,398440,0
2015-12-16,14.939,15.624,14.843,15.5,1083117,0
2015-12-17,15.71,15.768,15.071,15.167,689609,0
2015-12-18,15.101,15.234,14.796,14.815,765918,0
2015-12-21,15.025,15.043,14.615,14.786,610678,0
2015-12-22,14.776,14.977,14.7,14.796,940812,0
2015-12-23,14.939,15.319,14.939,15.319,469921,0
2015-12-24,15.272,15.358,15.186,15.272,189918,0
2015-12-28,15.292,15.491,15.224,15.424,318793,0
2015-12-29,15.568,15.615,15.139,15.282,322479,0
2015-12-30,14.872,14.948,14.59,14.605,395447,0
2015-12-31,14.519,14.615,14.463,14.529,435711,0
2016-01-04,13.947,13.957,13.519,13.671,1011818,0
2016-01-05,13.747,14.014,13.615,13.938,572744,0
2016-01-06,13.747,13.986,13.729,13.815,548760,0
2016-01-07,13.462,13.643,13.194,13.194,546941,0
2016-01-08,13.539,13.575,13.29,13.3,588350,0
2016-01-11,13.595,13.643,12.976,13.081,708497,0
2016-01-12,13.224,13.253,12.882,13.233,636944,0
2016-01-13,13.376,13.443,12.908,12.908,799711,0
2016-01-14,13.062,13.319,12.985,13.262,1084089,0
2016-01-15,12.719,13.042,12.657,12.938,855409,0
2016-01-19,12.852,12.948,12.719,12.842,625057,0
2016-01-20,12.68,12.814,12.318,12.68,657751,0
2016-01-21,12.451,12.71,12.348,12.519,662941,0
2016-01-22,12.822,13.413,12.822,13.413,679858,0
2016-01-25,13.271,13.566,13.1,13.1,587322,0
2016-01-26,12.842,13.081,12.67,13.062,599742,0
2016-01-27,12.928,13.347,12.899,13.214,631982,0
2016-01-28,13.539,13.634,13.214,13.423,439147,0
2016-01-29,14.033,14.252,13.871,14.242,835438,0
2016-02-01,13.691,14.114,13.625,14.043,631374,0
2016-02-02,13.767,13.786,13.472,13.472,482526,0
2016-02-03,13.833,14.033,13.575,14.014,850227,0
2016-02-04,14.51,14.615,14.186,14.395,791751,0
2016-02-05,14.358,14.386,13.957,14.081,537231,0
2016-02-08,13.862,13.871,13.557,13.833,360012,0
2016-02-09,13.625,13.824,13.494,13.691,369816,0
2016-02-10,13.71,14.043,13.71,13.824,486012,0
2016-02-11,13.615,13.777,13.334,13.482,435210,0
2016-02-12,13.777,13.92,13.671,13.92,437360,0
2016-02-16,13.777,13.9,13.651,13.833,377538,0
2016-02-17,14.005,14.51,13.977,14.348,413610,0
2016-02-18,14.634,14.662,14.404,14.529,589918,0
2016-02-19,14.348,14.453,14.186,14.434,403296,0
2016-02-22,14.939,15.063,14.862,14.967,521183,0
2016-02-23,14.948,14.995,14.743,14.796,1103090,0
2016-02-24,14.386,14.967,14.292,14.919,661965,0
2016-02-25,15.092,15.121,14.726,14.985,374292,0
2016-02-26,15.208,15.208,14.763,14.86,447992,0
2016-02-29,15.13,15.265,15.005,15.043,582402,0
2016-03-01,15.236,15.758,15.15,15.652,446594,0
2016-03-02,15.632,16.095,15.632,16.008,451673,0
2016-03-03,16.095,16.703,16.057,16.646,473801,0
2016-03-04,17.128,17.161,16.79,17.079,926788,0
2016-03-07,16.809,16.954,16.741,16.945,521786,0
2016-03-08,16.915,17.002,16.684,16.838,1106136,0
2016-03-09,17.157,17.407,17.051,17.225,677176,0
2016-03-10,17.215,17.688,17.108,17.678,882463,0
2016-03-11,17.629,17.891,17.629,17.832,405924,0
2016-03-14,17.427,17.688,17.349,17.485,511995,0
2016-03-15,16.964,17.282,16.684,16.878,616978,0
2016-03-16,16.684,17.128,16.452,17.099,1185115,0
2016-03-17,17.823,19.28,17.688,18.354,940650,0
2016-03-18,18.45,18.489,17.881,18.315,636167,0
2016-03-21,18.257,18.404,18.179,18.354,273611,0
2016-03-22,18.064,18.537,18.064,18.431,388595,0
2016-03-23,18.209,18.421,18.092,18.218,416518,0
2016-03-24,18.055,18.151,17.881,18.151,294785,0
2016-03-28,18.556,18.624,18.305,18.566,279740,0
2016-03-29,18.431,18.798,18.32,18.748,466463,0
2016-03-30,18.942,19.222,18.825,18.932,390616,0
2016-03-31,18.951,19.077,18.522,18.604,734054,0
2016-04-01,18.402,18.817,18.315,18.788,357421,0
2016-04-04,18.295,18.45,17.968,18.092,459839,0
2016-04-05,17.968,18.209,17.923,18.179,458338,0
2016-04-06,17.918,18.469,17.9,18.469,471933,0
2016-04-07,18.209,18.498,18.189,18.44,411319,0
2016-04-08,19.048,19.183,18.961,19.155,567501,0
2016-04-11,19.405,19.54,19.299,19.444,616070,0
2016-04-12,19.54,19.858,19.482,19.791,571719,0
2016-04-13,19.821,20.032,19.665,20.003,514317,0
2016-04-14,19.945,20.061,19.734,20.023,505376,0
2016-04-15,19.878,19.955,19.637,19.848,432794,0
2016-04-18,19.347,19.83,19.289,19.685,648266,0
2016-04-19,19.858,20.206,19.848,20.197,479007,0
2016-04-20,19.656,19.83,19.424,19.608,749214,0
2016-04-21,19.724,19.752,19.347,19.367,384280,0
2016-04-22,19.414,19.926,19.386,19.858,565080,0
2016-04-25,19.898,19.916,19.617,19.781,370164,0
2016-04-26,19.839,19.858,19.608,19.801,441046,0
2016-04-27,19.908,19.955,19.482,19.771,584728,0
2016-04-28,20.119,20.225,19.935,19.994,622648,0
2016-04-29,20.467,20.467,19.984,20.244,613802,0
2016-05-02,19.898,19.965,19.578,19.704,341563,0
2016-05-03,19.367,19.444,19.222,19.309,350426,0
2016-05-04,19.444,19.647,19.299,19.637,466297,0
2016-05-05,19.935,19.935,19.545,19.578,452087,0
2016-05-06,19.454,19.888,19.454,19.685,410224,0
2016-05-09,19.569,19.588,18.758,19.54,813019,0
2016-05-10,19.994,20.129,19.83,20.119,512968,0
2016-05-11,20.487,20.534,20.071,20.274,465056,0
2016-05-12,20.061,20.235,19.578,20.138,643596,0
2016-05-13,19.724,19.821,19.178,19.367,592368,0
2016-05-16,19.472,19.734,19.434,19.656,440033,0
2016-05-17,19.724,19.724,19.386,19.588,438151,0
2016-05-18,19.193,19.386,18.711,18.807,569652,0
2016-05-19,18.44,18.904,18.382,18.835,498030,0
2016-05-20,19.155,19.482,19.077,19.193,518926,0
2016-05-23,18.711,19.058,18.661,18.874,507149,0
2016-05-24,19.096,19.25,18.865,19.038,461102,0
2016-05-25,19.212,19.25,18.874,18.932,426243,0
2016-05-26,19.125,19.289,19.048,19.125,394895,0
2016-05-27,18.681,18.83,18.584,18.807,524563,0
2016-05-31,18.661,18.739,18.204,18.305,704171,0
2016-06-01,18.141,18.469,17.978,18.392,597024,0
2016-06-02,18.372,18.604,18.315,18.604,647521,0
2016-06-03,18.932,18.981,18.778,18.971,437574,0
2016-06-06,19.087,19.183,18.865,19.038,440294,0
2016-06-07,18.961,19.048,18.835,18.991,470165,0
2016-06-08,19.492,19.56,19.202,19.299,483780,0
2016-06-09,19.25,19.309,18.874,18.951,478167,0
2016-06-10,18.653,18.691,18.459,18.479,432217,0
2016-06-13,19.077,19.289,18.922,19.193,781666,0
2016-06-14,19.096,19.207,18.629,18.788,810743,0
2016-06-15,18.904,19.496,18.855,19.309,811691,0
2016-06-16,19.115,19.482,18.884,19.444,586534,0
2016-06-17,19.685,19.984,19.472,19.878,1036756,0
2016-06-20,20.197,20.487,20.148,20.293,580431,0
2016-06-21,20.574,20.804,20.254,20.641,654161,0
2016-06-22,20.601,20.66,20.249,20.254,557013,0
2016-06-23,20.544,20.958,20.37,20.871,475797,0
2016-06-24,20.08,20.467,20.052,20.158,543642,0
2016-06-27,20.167,20.187,19.656,19.916,841690,0
2016-06-28,20.322,20.524,20.158,20.477,728009,0
2016-06-29,20.795,21.162,20.775,21.016,675775,0
2016-06-30,21.065,21.364,20.891,21.238,870657,0
2016-07-01,21.142,21.325,20.669,20.833,779408,0
2016-07-05,20.197,20.38,20.032,20.235,779030,0
2016-07-06,20.167,20.177,19.839,19.965,676237,0
2016-07-07,20.09,20.399,19.83,19.898,1172464,0
2016-07-08,20.554,20.746,20.293,20.669,599400,0
2016-07-11,20.775,20.881,20.581,20.718,742118,0
2016-07-12,21.055,21.142,20.708,20.814,472931,0
2016-07-13,20.65,20.708,20.158,20.544,569215,0
2016-07-14,21.055,21.316,20.949,21.103,589335,0
2016-07-15,20.843,21.152,20.775,21.103,489689,0
2016-07-18,20.881,21.334,20.833,21.325,428941,0
2016-07-19,21.17,21.403,21.084,21.403,519185,0
2016-07-20,21.421,21.644,21.267,21.596,584663,0
2016-07-21,21.499,21.673,21.229,21.334,311411,0
2016-07-22,21.421,21.673,21.316,21.605,427413,0
2016-07-25,21.431,21.451,21.075,21.247,384636,0
2016-07-26,21.19,21.46,21.17,21.374,395321,0
2016-07-27,21.354,21.614,21.277,21.518,396228,0
2016-07-28,21.547,21.547,21.18,21.46,320695,0
2016-07-29,21.769,21.991,21.431,21.972,534168,0
2016-08-01,21.441,21.49,21.277,21.364,404815,0
2016-08-02,21.364,21.518,20.853,21.18,549126,0
2016-08-03,21.026,21.229,20.901,21.21,591557,0
2016-08-04,21.421,21.856,21.374,21.691,601844,0
2016-08-05,21.914,22.117,21.654,22.02,755960,0
2016-08-08,22.087,22.416,22.078,22.416,493382,0
2016-08-09,22.444,22.618,22.338,22.541,732681,0
2016-08-10,22.551,22.628,22.02,22.213,561373,0
2016-08-11,22.715,23.043,22.541,22.995,560137,0
2016-08-12,22.889,23.033,22.502,22.666,549670,0
2016-08-15,22.946,23.361,22.86,23.255,593566,0
2016-08-16,23.236,23.622,23.13,23.516,716208,0
2016-08-17,23.313,23.641,22.956,23.622,907258,0
2016-08-18,23.725,23.773,23.168,23.344,494621,0
2016-08-19,23.072,23.383,22.994,23.325,482737,0
2016-08-22,23.228,23.228,22.818,22.886,401001,0
2016-08-23,23.15,23.276,22.857,22.876,667391,0
2016-08-24,22.633,22.896,22.515,22.691,795403,0
2016-08-25,22.759,22.779,22.359,22.399,759487,0
2016-08-26,22.525,22.847,21.911,22.096,1487716,0
2016-08-29,22.038,22.798,22.038,22.759,800929,0
2016-08-30,22.555,22.74,22.379,22.505,491576,0
2016-08-31,22.515,22.555,22.111,22.349,761441,0
2016-09-01,21.95,21.979,21.57,21.736,910900,0
2016-09-02,22.028,22.067,21.658,21.892,715555,0
2016-09-06,21.832,22.203,21.764,22.125,522716,0
2016-09-07,22.116,22.233,22.008,22.203,403764,0
2016-09-08,22.233,22.515,22.155,22.369,598445,0
2016-09-09,21.618,21.667,21.018,21.111,850225,0
2016-09-12,20.975,21.482,20.887,21.443,625562,0
2016-09-13,20.945,21.111,20.438,20.721,886568,0
2016-09-14,20.604,20.877,20.526,20.644,1003111,0
2016-09-15,20.702,21.014,20.506,20.955,521731,0
2016-09-16,20.731,20.955,20.682,20.809,1052742,0
2016-09-19,21.004,21.189,20.955,21.043,528131,0
2016-09-20,21.54,21.54,21.116,21.247,890179,0
2016-09-21,21.453,21.54,20.985,21.375,746239,0
2016-09-22,21.686,21.814,21.219,21.229,720218,0
2016-09-23,21.355,21.418,21.189,21.199,479556,0
2016-09-26,21.082,21.141,20.955,21.023,422015,0
2016-09-27,21.189,21.307,20.936,21.287,543302,0
2016-09-28,21.229,21.57,20.907,21.54,578766,0
2016-09-29,21.472,21.55,21.004,21.131,628973,0
2016-09-30,21.355,21.589,21.229,21.345,770155,0
2016-10-03,21.462,21.774,21.345,21.736,478614,0
2016-10-04,21.511,21.706,21.169,21.365,552015,0
2016-10-05,21.677,21.862,21.608,21.755,473802,0
2016-10-06,21.628,21.852,21.54,21.784,460626,0
2016-10-07,21.882,22.062,21.628,21.998,533068,0
2016-10-10,22.086,22.223,21.97,22.194,499933,0
2016-10-11,21.989,22.018,21.599,21.784,610454,0
2016-10-12,21.774,21.892,21.618,21.726,279713,0
2016-10-13,21.716,21.96,21.56,21.872,510784,0
2016-10-14,22.077,22.194,21.618,21.648,705634,0
2016-10-17,21.804,22.174,21.804,22.077,733607,0
2016-10-18,22.301,22.545,22.135,22.427,665217,0
2016-10-19,22.437,22.442,22.125,22.194,363319,0
2016-10-20,22.057,22.437,22.057,22.369,449868,0
2016-10-21,22.038,22.496,22.038,22.369,729527,0
2016-10-24,22.603,22.613,22.379,22.515,365300,0
2016-10-25,22.467,22.74,22.281,22.652,443124,0
2016-10-26,22.331,22.545,22.252,22.447,335892,0
2016-10-27,22.603,22.701,22.311,22.34,362155,0
2016-10-28,22.233,22.311,21.911,22.077,453085,0
2016-10-31,22.125,22.252,21.93,22.038,544231,0
2016-11-01,21.832,21.882,20.995,21.199,846568,0
2016-11-02,21.111,21.131,20.75,20.887,506090,0
2016-11-03,21.043,21.151,20.887,21.014,575674,0
2016-11-04,20.945,21.189,20.863,20.907,602385,0
2016-11-07,21.326,21.423,21.169,21.287,426184,0
2016-11-08,21.238,21.608,21.151,21.433,469674,0
2016-11-09,20.682,20.819,20.41,20.584,882823,0
2016-11-10,19.6,19.707,18.917,18.947,1374558,0
2016-11-11,18.489,18.927,17.922,18.82,1360501,0
2016-11-14,18.537,18.683,18.206,18.663,1017416,0
2016-11-15,18.761,19.298,18.761,19.044,688911,0
2016-11-16,19.034,19.464,18.898,19.414,1157107,0
2016-11-17,19.19,19.386,18.898,19.258,902384,0
2016-11-18,19.551,20.049,19.473,19.834,862664,0
2016-11-21,20.292,20.495,20.049,20.165,712888,0
2016-11-22,20.468,20.614,20.214,20.351,563003,0
2016-11-23,19.697,20.058,19.687,20.019,479072,0
2016-11-25,20.087,20.156,20.019,20.107,355853,0
2016-11-28,20.204,20.4,19.971,20.224,584380,0
2016-11-29,19.941,20.039,19.737,19.843,1197445,0
2016-11-30,19.717,19.976,19.678,19.785,932169,0
2016-12-01,19.454,19.561,18.829,19.005,988293,0
2016-12-02,19.102,19.346,19.054,19.074,588363,0
2016-12-05,19.074,19.318,19.054,19.22,398532,0
2016-12-06,19.044,19.424,18.995,19.318,405755,0
2016-12-07,19.366,19.561,19.175,19.424,525138,0
2016-12-08,19.161,19.268,18.869,19.064,588604,0
2016-12-09,18.683,19.083,18.654,18.976,1405159,0
2016-12-12,19.024,19.142,18.81,18.995,1178697,0
2016-12-13,19.17,19.556,19.17,19.541,977262,0
2016-12-14,19.346,19.483,18.927,18.986,1258879,0
2016-12-15,18.557,18.927,18.517,18.869,824673,0
2016-12-16,18.937,19.268,18.869,19.064,777307,0
2016-12-19,19.015,19.122,18.908,18.995,634240,0
2016-12-20,18.888,19.132,18.849,19.112,599991,0
2016-12-21,19.326,19.346,18.995,19.122,882058,0
2016-12-22,19.405,19.522,19.2,19.493,531630,0
2016-12-23,19.493,19.756,19.493,19.6,381330,0
2016-12-27,19.551,19.746,19.512,19.687,333502,0
2016-12-28,19.541,19.941,19.512,19.903,662313,0
2016-12-29,19.951,20.438,19.951,20.322,423142,0
2016-12-30,20.292,20.443,20.175,20.224,374733,0
2017-01-03,20.468,20.682,20.419,20.594,434065,0
2017-01-04,20.526,20.672,20.478,20.556,388925,0
2017-01-05,20.712,20.926,20.667,20.838,408898,0
2017-01-06,20.672,20.692,20.458,20.566,420199,0
2017-01-09,20.662,20.819,20.589,20.614,403923,0
2017-01-10,20.809,20.848,20.639,20.731,1421789,0
2017-01-11,20.331,20.868,20.234,20.858,589640,0
2017-01-12,20.712,20.877,20.478,20.692,770772,0
2017-01-13,20.526,20.584,20.214,20.341,567607,0
2017-01-17,20.077,20.341,19.961,20.204,490531,0
2017-01-18,20.029,20.087,19.825,19.863,469987,0
2017-01-19,20.156,20.312,20.019,20.214,393357,0
2017-01-20,20.614,20.624,20.448,20.575,327203,0
2017-01-23,20.594,20.731,20.453,20.721,206587,0
2017-01-24,20.478,20.653,20.428,20.584,329588,0
2017-01-25,20.644,21.014,20.644,20.965,492354,0
2017-01-26,20.809,20.824,20.682,20.731,349718,0
2017-01-27,20.838,20.848,20.629,20.76,422887,0
2017-01-30,20.78,20.785,20.428,20.506,499086,0
2017-01-31,20.624,20.644,20.292,20.419,492358,0
2017-02-01,20.478,20.546,20.054,20.087,616764,0
2017-02-02,20.292,20.566,20.18,20.331,595170,0
2017-02-03,20.662,20.887,20.536,20.79,510542,0
2017-02-06,20.672,20.79,20.497,20.546,440559,0
2017-02-07,20.584,20.584,20.4,20.468,279988,0
2017-02-08,20.428,20.907,20.37,20.868,395139,0
2017-02-09,20.838,20.965,20.741,20.838,312950,0
2017-02-10,20.858,21.091,20.858,21.053,334925,0
2017-02-13,20.897,21.078,20.692,21.004,343786,0
2017-02-14,21.043,21.143,20.712,21.082,484560,0
2017-02-15,21.443,22.028,21.443,21.93,562733,0
2017-02-16,22.125,22.184,21.667,21.696,449852,0
2017-02-17,21.56,21.638,21.375,21.413,343002,0
2017-02-21,21.443,21.565,21.345,21.462,650880,0
2017-02-22,21.55,21.686,21.521,21.57,476571,0
2017-02-23,21.92,21.92,20.975,21.247,723920,0
2017-02-24,21.033,21.033,20.458,20.478,554830,0
2017-02-27,20.887,21.121,20.39,20.448,379393,0
2017-02-28,20.516,20.575,20.195,20.234,324185,0
2017-03-01,20.185,20.589,20.185,20.263,940065,0
2017-03-02,20.119,20.168,19.852,19.902,737721,0
2017-03-03,20.504,20.554,20.129,20.475,698453,0
2017-03-06,20.771,20.781,20.504,20.514,416651,0
2017-03-07,20.682,20.732,20.524,20.544,571795,0
2017-03-08,20.287,20.381,20.04,20.178,576238,0
2017-03-09,20.327,20.396,19.902,20.129,581790,0
2017-03-10,20.9,21.325,20.83,21.275,909550,0
2017-03-13,21.206,21.512,21.186,21.404,927406,0
2017-03-14,21.285,21.512,21.236,21.325,783177,0
2017-03-15,21.354,21.898,21.295,21.838,613183,0
2017-03-16,21.927,22.095,21.799,21.868,417905,0
2017-03-17,22.026,22.204,21.809,22.105,786250,0
2017-03-20,22.145,22.377,22.135,22.342,564813,0
2017-03-21,22.342,22.382,22.036,22.085,451296,0
2017-03-22,21.977,22.066,21.779,21.917,437222,0
2017-03-23,21.779,22.076,21.7,22.026,444243,0
2017-03-24,22.046,22.372,21.962,22.313,518117,0
2017-03-27,22.313,22.55,22.253,22.491,517994,0
2017-03-28,22.57,22.733,22.402,22.471,403402,0
2017-03-29,22.58,22.935,22.58,22.876,500700,0
2017-03-30,22.886,22.975,22.599,22.629,488549,0
2017-03-31,22.471,22.639,22.283,22.461,708682,0
2017-04-03,22.649,22.807,22.52,22.797,296222,0
2017-04-04,22.668,22.827,22.481,22.797,350994,0
2017-04-05,22.777,22.955,22.51,22.58,434680,0
2017-04-06,22.412,22.649,22.194,22.313,558705,0
2017-04-07,22.54,22.718,22.352,22.412,356791,0
2017-04-10,22.51,22.58,22.273,22.54,396024,0
2017-04-11,22.095,22.135,21.641,22.006,592662,0
2017-04-12,22.125,22.194,21.858,22.105,522424,0
2017-04-13,22.095,22.164,21.908,21.967,777900,0
2017-04-17,22.323,22.678,22.174,22.649,570839,0
2017-04-18,22.708,22.738,22.293,22.342,554237,0
2017-04-19,22.313,22.323,21.848,21.947,396034,0
2017-04-20,22.105,22.214,21.819,21.908,375044,0
2017-04-21,21.927,22.105,21.843,21.858,351263,0
2017-04-24,22.263,22.471,22.164,22.342,461409,0
2017-04-25,22.164,22.501,22.095,22.412,402190,0
2017-04-26,22.115,22.194,21.779,22.085,574957,0
2017-04-27,22.076,22.135,21.581,21.809,435163,0
2017-04-28,21.611,21.957,21.552,21.917,536262,0
2017-05-01,21.987,22.085,21.898,21.987,330116,0
2017-05-02,22.244,22.678,22.164,22.56,1551843,0
2017-05-03,22.441,22.609,22.164,22.402,1658488,0
2017-05-04,22.441,22.916,22.352,22.886,1048192,0
2017-05-05,22.925,22.985,22.817,22.965,707551,0
2017-05-08,22.945,22.975,22.619,22.767,369585,0
2017-05-09,22.916,23.103,22.827,22.935,527368,0
2017-05-10,23.222,23.578,23.222,23.548,578557,0
2017-05-11,23.538,23.548,23.281,23.508,417329,0
2017-05-12,23.667,24.086,23.597,23.963,649798,0
2017-05-15,23.973,24.156,23.933,24.052,416034,0
2017-05-16,24.24,24.487,24.2,24.447,442271,0
2017-05-17,24.259,24.338,23.607,23.676,515501,0
2017-05-18,22.609,23.222,20.662,21.048,2701273,0
2017-05-19,21.265,22.293,21.196,22.125,1367288,0
2017-05-22,21.759,22.174,21.532,22.066,742582,0
2017-05-23,22.095,22.688,22.095,22.56,617111,0
2017-05-24,22.738,22.856,22.51,22.58,425180,0
2017-05-25,22.58,22.708,22.392,22.659,378178,0
2017-05-26,22.807,23.123,22.698,23.044,583120,0
2017-05-30,22.846,22.955,22.708,22.846,257464,0
2017-05-31,22.945,23.113,22.678,22.787,852867,0
2017-06-01,23.103,23.489,23.004,23.242,543985,0
2017-06-02,23.528,23.746,23.419,23.657,628321,0
2017-06-05,23.36,23.568,23.291,23.449,601152,0
2017-06-06,23.459,23.933,23.419,23.874,434252,0
2017-06-07,23.746,23.884,23.696,23.874,397967,0
2017-06-08,23.578,23.973,23.479,23.953,369157,0
2017-06-09,23.923,23.983,23.39,23.469,573121,0
2017-06-12,23.331,23.429,22.955,23.103,541832,0
2017-06-13,23.222,23.331,22.935,23.311,326793,0
2017-06-14,23.508,23.637,22.856,23.083,649725,0
2017-06-15,22.649,22.995,22.451,22.975,476463,0
2017-06-16,23.064,23.281,23.004,23.212,812417,0
2017-06-19,23.113,23.35,22.99,23.271,396268,0
2017-06-20,23.083,23.113,22.57,22.639,415466,0
2017-06-21,22.688,22.777,22.402,22.491,364342,0
2017-06-22,22.51,22.639,22.293,22.639,435595,0
2017-06-23,22.461,22.58,22.332,22.421,590265,0
2017-06-26,22.777,23.054,22.767,23.004,401893,0
2017-06-27,22.836,22.945,22.668,22.827,433056,0
2017-06-28,22.846,22.886,22.599,22.817,717697,0
2017-06-29,22.846,22.906,22.58,22.708,724464,0
2017-06-30,22.906,23.37,22.906,23.251,433073,0
2017-07-03,23.35,23.469,23.222,23.261,153296,0
2017-07-05,23.083,23.38,22.906,23.36,565675,0
2017-07-06,23.291,23.301,22.866,22.955,398870,0
2017-07-07,23.202,23.271,22.728,23.054,470577,0
2017-07-10,23.251,23.36,22.995,23.113,276347,0
2017-07-11,23.093,23.429,23.064,23.301,455022,0
2017-07-12,23.508,24.022,23.439,23.914,658225,0
2017-07-13,24.022,24.121,23.83,24.012,396293,0
2017-07-14,24.161,24.408,24.161,24.319,324795,0
2017-07-17,23.923,23.933,23.528,23.548,404048,0
2017-07-18,23.627,23.627,23.044,23.143,677244,0
2017-07-19,23.182,23.212,22.925,23.212,441323,0
2017-07-20,23.528,23.711,23.41,23.647,448571,0
2017-07-21,23.676,23.716,23.479,23.548,178759,0
2017-07-24,23.597,23.617,23.321,23.439,242751,0
2017-07-25,23.667,23.667,23.074,23.232,365553,0
2017-07-26,23.192,23.242,22.688,22.925,720275,0
2017-07-27,23.133,23.242,23.004,23.133,453360,0
2017-07-28,23.123,23.271,23.044,23.251,311060,0
2017-07-31,23.321,23.41,23.192,23.39,428202,0
2017-08-01,23.34,23.622,23.311,23.617,809931,0
2017-08-02,23.627,24.497,22.481,22.5,2032824,0
2017-08-03,22.738,22.906,22.5,22.896,1682108,0
2017-08-04,22.925,23.034,22.609,22.639,220402,0
2017-08-07,22.678,22.757,22.56,22.718,275554,0
2017-08-08,22.619,22.718,22.412,22.58,427852,0
2017-08-09,22.253,22.372,22.164,22.362,333296,0
2017-08-10,21.166,21.908,20.959,21.601,1193717,0
2017-08-11,21.344,22.174,21.196,22.056,682201,0
2017-08-14,21.987,22.619,21.987,22.293,1064644,0
2017-08-15,22.332,22.451,22.253,22.342,600891,0
2017-08-16,22.313,22.639,22.125,22.54,595255,0
2017-08-17,22.23,22.38,22.03,22.11,912473,0
2017-08-18,22.2,22.41,22.145,22.26,609479,0
2017-08-21,22.26,22.39,22.155,22.21,824931,0
2017-08-22,22.52,22.93,22.49,22.54,563982,0
2017-08-23,22.58,22.855,22.39,22.83,395458,0
2017-08-24,22.96,23.49,22.96,23.28,674330,0
2017-08-25,23.38,23.49,23,23.08,387473,0
2017-08-28,23.2,23.525,23.16,23.29,334147,0
2017-08-29,23.04,23.31,22.99,23.24,342918,0
2017-08-30,23.18,23.45,23.08,23.28,618015,0
2017-08-31,23.38,23.43,23.18,23.28,628011,0
2017-09-01,23.6,23.68,23.35,23.48,687655,0
2017-09-05,23.9,23.93,23.3,23.34,564018,0
2017-09-06,23.67,23.77,23.43,23.73,330532,0
2017-09-07,23.83,24.04,23.83,23.97,256170,0
2017-09-08,23.94,24.18,23.94,23.99,301065,0
2017-09-11,24.25,24.34,23.97,24.09,380637,0
2017-09-12,23.96,24.54,23.92,24.25,546369,0
2017-09-13,24.24,24.71,24.13,24.47,457966,0
2017-09-14,24.34,24.77,24.23,24.76,407991,0
2017-09-15,24.69,24.905,24.59,24.89,771550,0
2017-09-18,24.72,24.905,24.62,24.75,335678,0
2017-09-19,24.8,24.84,24.63,24.72,343597,0
2017-09-20,24.8,24.98,24.66,24.94,401929,0
2017-09-21,24.97,25.03,24.525,24.71,313693,0
2017-09-22,24.74,25.09,24.52,24.89,494028,0
2017-09-25,24.82,24.88,24.58,24.63,335101,0
2017-09-26,24.66,24.76,24.52,24.62,316292,0
2017-09-27,24.3,24.37,23.79,23.82,483443,0
2017-09-28,23.79,23.94,23.61,23.63,318854,0
2017-09-29,23.8,23.92,23.59,23.82,385981,0
2017-10-02,23.75,23.94,23.66,23.9,238804,0
2017-10-03,23.84,24.63,23.82,24.61,435024,0
2017-10-04,24.73,25.13,24.68,25,442751,0
2017-10-05,25.06,25.39,24.72,24.79,876889,0
2017-10-06,24.51,24.51,24.18,24.44,345243,0
2017-10-09,23.88,23.95,23.64,23.74,514287,0
2017-10-10,24.25,24.34,24,24.2,447594,0
2017-10-11,24.57,24.72,24.04,24.27,292218,0
2017-10-12,24.07,24.46,23.925,24.37,467540,0
2017-10-13,24.81,25.01,24.52,24.79,472285,0
2017-10-16,24.83,24.94,24.61,24.82,418834,0
2017-10-17,24.64,25.01,24.59,24.89,401215,0
2017-10-18,24.83,24.915,24.69,24.86,364520,0
2017-10-19,24.42,24.64,24.32,24.63,490198,0
2017-10-20,24.75,24.83,24.435,24.46,315463,0
2017-10-23,24.39,24.54,24.09,24.13,405222,0
2017-10-24,24.18,24.42,24.12,24.31,423009,0
2017-10-25,24.47,24.47,23.725,24.41,527817,0
2017-10-26,24.33,24.46,23.965,24.07,432488,0
2017-10-27,24.28,24.785,24.18,24.74,413989,0
2017-10-30,24.1899,24.54,23.79,23.98,569788,0
2017-10-31,23.88,24.25,23.8,23.89,407676,0
2017-11-01,23.54,23.66,23.21,23.48,973756,0
2017-11-02,23.65,23.71,23.43,23.58,436933,0
2017-11-03,23.47,23.52,22.65,23.2,792671,0
2017-11-06,23.62,24.18,23.58,24.01,540449,0
2017-11-07,23.87,23.87,23.23,23.4,499555,0
2017-11-08,23.65,23.82,23.38,23.72,254489,0
2017-11-09,22.67,22.95,22.32,22.81,495627,0
2017-11-10,21.92,22.2,21.4,21.55,887386,0
