Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.179,10.224,10.102,10.206,356434,0
2005-02-28,10.291,10.338,10.234,10.282,237057,0
2005-03-01,10.291,10.517,10.263,10.479,275788,0
2005-03-02,10.479,10.527,10.394,10.394,323326,0
2005-03-03,10.452,10.452,10.301,10.319,102399,0
2005-03-04,10.366,10.46,10.319,10.414,196203,0
2005-03-07,10.46,10.602,10.404,10.537,289901,0
2005-03-08,10.583,10.583,10.414,10.423,137416,0
2005-03-09,10.375,10.621,10.338,10.611,484405,0
2005-03-10,10.602,11.092,10.602,11.092,793195,0
2005-03-11,11.082,11.411,11.073,11.384,485785,0
2005-03-14,11.403,11.431,11.215,11.262,350597,0
2005-03-15,11.289,11.704,11.289,11.535,619170,0
2005-03-16,11.469,11.535,11.366,11.421,425408,0
2005-03-17,11.44,11.563,11.356,11.563,179968,0
2005-03-18,11.563,11.836,11.45,11.818,876070,0
2005-03-21,11.818,11.846,11.611,11.695,700345,0
2005-03-22,11.826,11.826,11.403,11.506,357494,0
2005-03-23,11.563,11.629,11.253,11.309,602511,0
2005-03-24,11.317,11.488,11.317,11.421,120863,0
2005-03-28,11.431,11.46,11.253,11.366,164794,0
2005-03-29,11.376,11.62,11.337,11.582,1677541,0
2005-03-30,11.582,11.648,11.563,11.591,202464,0
2005-03-31,11.591,12.176,11.45,12.054,807308,0
2005-04-01,12.054,12.054,11.45,11.45,752129,0
2005-04-04,11.46,11.826,11.45,11.741,381264,0
2005-04-05,11.799,11.874,11.582,11.667,117786,0
2005-04-06,11.695,11.78,11.611,11.724,205116,0
2005-04-07,11.724,11.969,11.685,11.78,559958,0
2005-04-08,11.79,11.79,11.554,11.657,188670,0
2005-04-11,11.676,11.676,11.394,11.488,913953,0
2005-04-12,11.46,11.506,11.309,11.488,332877,0
2005-04-13,11.488,11.591,11.431,11.497,400045,0
2005-04-14,11.479,11.724,11.384,11.384,771018,0
2005-04-15,11.384,11.545,11.121,11.215,697376,0
2005-04-18,11.215,11.253,11.063,11.147,137946,0
2005-04-19,11.176,11.46,11.121,11.337,238012,0
2005-04-20,11.403,11.826,11.356,11.497,632115,0
2005-04-21,11.591,11.931,11.572,11.931,3097122,0
2005-04-22,11.921,11.921,11.317,11.479,324812,0
2005-04-25,11.545,11.582,11.327,11.394,163202,0
2005-04-26,11.356,11.611,11.356,11.376,245334,0
2005-04-27,11.376,11.376,11.196,11.309,405351,0
2005-04-28,11.309,11.327,11.131,11.186,145906,0
2005-04-29,11.196,11.356,11.166,11.253,228461,0
2005-05-02,11.28,11.289,11.111,11.121,164688,0
2005-05-03,11.131,11.253,10.885,10.903,541494,0
2005-05-04,10.903,11.271,10.903,11.243,170948,0
2005-05-05,11.299,11.299,10.998,11.035,117148,0
2005-05-06,11.082,11.262,10.931,11.054,162140,0
2005-05-09,11.111,11.166,10.903,11.026,484620,0
2005-05-10,10.951,11.063,10.79,10.809,215304,0
2005-05-11,10.857,11.176,10.8,11.092,247243,0
2005-05-12,11.082,11.309,11.008,11.026,3224245,0
2005-05-13,11.045,11.045,10.696,10.809,114602,0
2005-05-16,10.772,11.008,10.649,10.715,235147,0
2005-05-17,10.649,10.781,10.564,10.687,198856,0
2005-05-18,10.724,10.818,10.639,10.639,150998,0
2005-05-19,10.639,10.781,10.593,10.602,187184,0
2005-05-20,10.602,10.602,9.866,10.13,2046390,0
2005-05-23,10.13,10.224,10.046,10.102,966796,0
2005-05-24,10.102,10.121,9.744,9.754,1928392,0
2005-05-25,9.764,9.951,9.679,9.688,643045,0
2005-05-26,9.735,9.735,9.4987,9.603,1213508,0
2005-05-27,9.612,9.65,9.519,9.565,913315,0
2005-05-31,9.575,9.706,9.519,9.603,506370,0
2005-06-01,9.612,9.735,9.537,9.735,371822,0
2005-06-02,9.66,9.792,9.65,9.735,618215,0
2005-06-03,9.66,9.754,9.565,9.706,225278,0
2005-06-06,9.65,9.895,9.641,9.895,824711,0
2005-06-07,9.951,9.97,9.838,9.857,674561,0
2005-06-08,9.857,10.074,9.764,9.989,825136,0
2005-06-09,10.028,10.479,9.989,10.404,1348059,0
2005-06-10,10.46,10.488,10.329,10.414,500111,0
2005-06-13,10.414,10.706,10.414,10.668,314731,0
2005-06-14,10.602,10.912,10.554,10.912,692705,0
2005-06-15,11.008,11.28,10.951,11.131,551256,0
2005-06-16,11.215,11.253,11.045,11.111,246288,0
2005-06-17,11.111,11.166,10.931,11.045,245015,0
2005-06-20,11.026,11.176,10.96,11.131,257855,0
2005-06-21,11.131,11.309,11.073,11.243,145906,0
2005-06-22,11.271,11.337,11.215,11.309,692069,0
2005-06-23,11.299,11.309,11.082,11.215,346564,0
2005-06-24,11.225,11.347,11.166,11.299,622035,0
2005-06-27,11.309,11.317,11.082,11.196,182090,0
2005-06-28,11.205,11.28,11.14,11.196,184106,0
2005-06-29,11.196,11.205,11.008,11.131,264327,0
2005-06-30,11.131,11.271,11.102,11.196,404927,0
2005-07-01,11.147,11.147,10.931,11.14,150256,0
2005-07-05,11.111,11.271,11.082,11.253,189305,0
2005-07-06,11.253,11.271,10.989,11.026,689523,0
2005-07-07,10.931,10.979,10.696,10.734,465730,0
2005-07-08,10.744,10.781,10.696,10.744,531521,0
2005-07-11,10.744,10.931,10.744,10.828,246182,0
2005-07-12,10.876,10.979,10.639,10.715,155563,0
2005-07-13,10.79,10.903,10.706,10.744,257537,0
2005-07-14,10.838,10.876,10.593,10.706,223474,0
2005-07-15,10.696,10.96,10.687,10.922,248941,0
2005-07-18,10.931,11.008,10.715,10.715,138053,0
2005-07-19,10.762,10.772,10.687,10.724,355373,0
2005-07-20,10.724,10.744,10.696,10.724,398349,0
2005-07-21,10.734,10.734,10.517,10.554,130200,0
2005-07-22,10.564,10.621,10.508,10.573,154713,0
2005-07-25,10.583,10.79,10.583,10.649,105371,0
2005-07-26,10.659,10.79,10.517,10.602,117468,0
2005-07-27,10.629,10.734,10.442,10.545,175722,0
2005-07-28,10.545,10.583,10.452,10.527,74810,0
2005-07-29,10.508,10.668,10.508,10.537,89453,0
2005-08-01,10.545,10.696,10.545,10.649,188881,0
2005-08-02,10.668,10.724,10.621,10.668,152059,0
2005-08-03,10.649,10.649,10.452,10.564,225702,0
2005-08-04,10.649,10.649,10.243,10.273,279714,0
2005-08-05,10.301,10.545,10.273,10.394,354737,0
2005-08-08,10.46,10.508,10.366,10.394,640391,0
2005-08-09,10.442,10.46,10.291,10.301,101233,0
2005-08-10,10.253,10.375,10.036,10.121,186865,0
2005-08-11,10.102,10.253,9.924,10.018,346672,0
2005-08-12,9.999,9.999,9.81,9.97,235147,0
2005-08-15,9.924,10.197,9.876,10.197,546907,0
2005-08-16,10.214,10.291,10.14,10.253,193125,0
2005-08-17,10.234,10.329,10.234,10.253,186653,0
2005-08-18,10.243,10.253,10.056,10.197,462760,0
2005-08-19,10.179,10.197,9.905,9.934,267828,0
2005-08-22,9.989,10.074,9.924,9.97,147921,0
2005-08-23,9.97,10.046,9.876,9.915,126170,0
2005-08-24,9.915,10.036,9.857,9.905,418192,0
2005-08-25,9.915,10.243,9.915,10.197,108871,0
2005-08-26,10.197,10.414,10.179,10.366,269103,0
2005-08-29,10.319,10.442,10.273,10.385,165219,0
2005-08-30,10.385,10.488,10.366,10.404,125425,0
2005-08-31,10.414,10.537,10.329,10.537,227825,0
2005-09-01,10.527,10.649,10.414,10.545,99322,0
2005-09-02,10.554,10.696,10.554,10.649,89029,0
2005-09-06,10.696,10.696,10.46,10.639,269739,0
2005-09-07,10.593,10.668,10.527,10.649,144950,0
2005-09-08,10.554,10.593,10.488,10.593,306879,0
2005-09-09,10.583,10.649,10.47,10.479,230477,0
2005-09-12,10.488,10.639,10.46,10.564,216045,0
2005-09-13,10.564,10.573,10.47,10.517,1479959,0
2005-09-14,10.527,10.583,10.479,10.508,136885,0
2005-09-15,10.517,10.554,10.432,10.527,166174,0
2005-09-16,10.583,10.828,10.573,10.8,383067,0
2005-09-19,10.8,10.8,10.677,10.734,362693,0
2005-09-20,10.744,10.752,10.649,10.659,264116,0
2005-09-21,10.649,10.649,10.517,10.537,170310,0
2005-09-22,10.545,10.545,10.366,10.47,133703,0
2005-09-23,10.479,10.724,10.394,10.724,91151,0
2005-09-26,10.772,10.772,10.442,10.602,262523,0
2005-09-27,10.554,10.79,10.554,10.621,215090,0
2005-09-28,10.629,10.629,10.442,10.517,293085,0
2005-09-29,10.573,10.639,10.527,10.593,179225,0
2005-09-30,10.602,10.734,10.583,10.696,303165,0
2005-10-03,10.696,10.97,10.696,10.941,191641,0
2005-10-04,10.941,11.026,10.857,10.894,385508,0
2005-10-05,10.885,10.885,10.744,10.762,182621,0
2005-10-06,10.752,10.876,10.659,10.744,233025,0
2005-10-07,10.79,10.838,10.668,10.809,148134,0
2005-10-10,11.704,11.704,10.724,10.772,120120,0
2005-10-11,10.8,10.857,10.724,10.752,149089,0
2005-10-12,10.734,10.979,10.715,10.951,179331,0
2005-10-13,10.922,11.205,10.867,11.166,821209,0
2005-10-14,11.166,11.243,11.054,11.225,282260,0
2005-10-17,11.262,11.309,11.045,11.253,162140,0
2005-10-18,11.215,11.215,10.931,10.96,426787,0
2005-10-19,10.96,11.121,10.903,11.121,300193,0
2005-10-20,11.102,11.131,10.979,11.063,140070,0
2005-10-21,11.063,11.166,10.979,11.102,99005,0
2005-10-24,11.092,11.215,11.092,11.215,77144,0
2005-10-25,11.176,11.215,11.063,11.196,76614,0
2005-10-26,11.225,11.233,11.082,11.092,84571,0
2005-10-27,11.063,11.289,11.026,11.102,236527,0
2005-10-28,11.121,11.215,11.063,11.082,75870,0
2005-10-31,11.102,11.14,10.912,10.97,215835,0
2005-11-01,10.885,11.111,10.847,10.951,158001,0
2005-11-02,10.931,11.309,10.903,11.309,189413,0
2005-11-03,11.309,11.309,11.243,11.253,142404,0
2005-11-04,11.253,11.299,11.082,11.157,197902,0
2005-11-07,11.215,11.233,11.082,11.147,142616,0
2005-11-08,11.147,11.147,11.035,11.131,91045,0
2005-11-09,11.147,11.289,11.082,11.147,416175,0
2005-11-10,11.147,11.166,10.989,11.092,214666,0
2005-11-11,11.073,11.121,10.989,11.082,59528,0
2005-11-14,11.073,11.073,10.772,10.838,149194,0
2005-11-15,10.857,11.196,10.857,11.176,795848,0
2005-11-16,11.243,11.289,11.131,11.196,624581,0
2005-11-17,11.262,11.299,11.166,11.271,150788,0
2005-11-18,11.309,11.347,11.225,11.309,159594,0
2005-11-21,11.309,11.356,11.243,11.317,242362,0
2005-11-22,11.299,11.309,11.157,11.225,225491,0
2005-11-23,11.262,11.289,11.026,11.176,158108,0
2005-11-25,11.176,11.253,11.131,11.215,30985,0
2005-11-28,11.166,11.166,11.035,11.063,95820,0
2005-11-29,11.147,11.186,10.894,11.026,299982,0
2005-11-30,11.045,11.111,10.97,11.082,142828,0
2005-12-01,11.063,11.082,10.554,10.659,908646,0
2005-12-02,10.629,10.639,10.206,10.593,1081611,0
2005-12-05,10.611,10.96,10.611,10.885,1758186,0
2005-12-06,10.912,11.073,10.894,11.054,885088,0
2005-12-07,11.026,11.026,10.867,10.951,228567,0
2005-12-08,10.97,10.979,10.857,10.922,264327,0
2005-12-09,10.941,11.008,10.885,10.941,190156,0
2005-12-12,10.97,10.97,10.659,10.885,663737,0
2005-12-13,10.903,11.045,10.885,10.979,834262,0
2005-12-14,10.979,11.233,10.941,11.14,1070042,0
2005-12-15,11.545,12.091,11.506,11.969,6006529,0
2005-12-16,11.969,12.27,11.826,12.251,2176803,0
2005-12-19,12.251,12.251,12.063,12.128,1293624,0
2005-12-20,12.157,12.157,11.969,12.025,915119,0
2005-12-21,11.969,12.044,11.921,12.015,630311,0
2005-12-22,12.015,12.213,12.005,12.213,632645,0
2005-12-23,12.213,12.222,12.109,12.213,158745,0
2005-12-27,12.251,12.298,12.222,12.241,519954,0
2005-12-28,12.241,12.251,11.969,12.044,361739,0
2005-12-29,12.081,12.157,12.005,12.063,376490,0
2005-12-30,12.034,12.308,11.893,12.298,632115,0
2006-01-03,12.337,12.412,12.025,12.383,402488,0
2006-01-04,12.363,12.44,12.222,12.345,841795,0
2006-01-05,12.345,12.44,12.241,12.43,442171,0
2006-01-06,12.553,12.694,12.422,12.637,1551692,0
2006-01-09,12.609,12.75,12.553,12.676,974648,0
2006-01-10,12.599,12.722,12.468,12.468,469020,0
2006-01-11,12.478,13.174,12.478,13.174,1333099,0
2006-01-12,13.184,13.193,12.685,12.835,862063,0
2006-01-13,12.798,12.882,12.496,12.808,510829,0
2006-01-17,12.742,12.845,12.572,12.835,346990,0
2006-01-18,12.826,12.921,12.713,12.808,364285,0
2006-01-19,12.892,13.108,12.732,13.006,392513,0
2006-01-20,13.071,13.071,12.835,13.006,584152,0
2006-01-23,13.033,13.166,13.006,13.043,289370,0
2006-01-24,13.08,13.108,12.835,12.948,609620,0
2006-01-25,12.987,13.1,12.93,13.1,1040756,0
2006-01-26,13.1,13.325,13.08,13.279,633282,0
2006-01-27,13.279,13.325,13.193,13.279,215514,0
2006-01-30,13.241,13.251,12.882,13.1,400259,0
2006-01-31,13.08,13.241,12.948,13.241,456286,0
2006-02-01,13.212,13.241,13.1,13.118,469550,0
2006-02-02,13.128,13.193,12.882,13.052,348369,0
2006-02-03,13.052,13.071,12.826,12.845,767622,0
2006-02-06,12.835,12.93,12.769,12.93,539584,0
2006-02-07,12.938,12.996,12.742,12.808,603677,0
2006-02-08,12.808,12.873,12.43,12.628,737062,0
2006-02-09,12.628,12.798,12.337,12.685,1278450,0
2006-02-10,12.722,12.816,12.666,12.769,280350,0
2006-02-13,12.816,12.958,12.769,12.892,246288,0
2006-02-14,12.911,13.202,12.816,13.1,802321,0
2006-02-15,13.108,13.287,13.08,13.241,416812,0
2006-02-16,13.26,13.279,13.043,13.118,612272,0
2006-02-17,13.147,13.193,13.023,13.108,372563,0
2006-02-21,13.193,13.193,12.901,12.911,575557,0
2006-02-22,12.938,13.1,12.581,13.09,673923,0
2006-02-23,12.996,12.996,12.581,12.599,938781,0
2006-02-24,12.609,13.061,12.581,13.043,933159,0
2006-02-27,13.08,13.08,12.591,12.618,1009241,0
2006-02-28,12.628,12.713,12.345,12.618,451086,0
2006-03-01,12.618,12.901,12.412,12.882,834368,0
2006-03-02,12.845,12.967,12.75,12.911,311549,0
2006-03-03,12.864,12.958,12.732,12.892,258385,0
2006-03-06,12.892,12.93,12.808,12.835,245439,0
2006-03-07,12.44,12.486,12.109,12.392,1122039,0
2006-03-08,12.392,12.676,12.345,12.506,924457,0
2006-03-09,12.506,12.506,12.402,12.468,1136894,0
2006-03-10,12.422,12.581,12.354,12.563,581075,0
2006-03-13,12.563,12.628,12.534,12.609,347732,0
2006-03-14,12.581,12.75,12.524,12.75,273773,0
2006-03-15,12.722,12.722,12.628,12.703,294569,0
2006-03-16,12.676,12.76,12.657,12.742,313777,0
2006-03-17,12.826,12.873,12.778,12.864,678275,0
2006-03-20,12.911,13.023,12.873,12.996,382538,0
2006-03-21,12.996,13.251,12.938,13.118,1965850,0
2006-03-22,13.118,13.279,13.09,13.193,786297,0
2006-03-23,13.193,13.202,13.061,13.174,460106,0
2006-03-24,13.137,13.193,12.845,12.892,559853,0
2006-03-27,12.901,12.921,12.798,12.911,219972,0
2006-03-28,12.911,12.948,12.816,12.882,270482,0
2006-03-29,12.977,13.156,12.826,12.987,740350,0
2006-03-30,13.118,13.325,13.061,13.306,796591,0
2006-03-31,13.345,13.515,13.315,13.515,838718,0
2006-04-03,13.56,13.56,13.27,13.457,517831,0
2006-04-04,13.447,13.76,13.41,13.609,754889,0
2006-04-05,13.609,13.665,13.525,13.57,490559,0
2006-04-06,13.56,13.56,13.212,13.251,344443,0
2006-04-07,13.231,13.296,12.921,12.938,1165227,0
2006-04-10,12.958,12.996,12.251,12.251,1131059,0
2006-04-11,11.855,12.308,11.545,12.195,2243335,0
2006-04-12,12.109,12.185,11.497,11.826,2698135,0
2006-04-13,11.836,12.044,11.639,11.949,1433375,0
2006-04-17,11.978,12.251,11.949,12.054,556563,0
2006-04-18,12.109,12.148,11.969,12.081,370335,0
2006-04-19,12.081,12.251,12.034,12.157,430606,0
2006-04-20,12.205,12.232,12.015,12.185,341260,0
2006-04-21,12.298,12.345,12.128,12.298,689204,0
2006-04-24,12.328,12.402,12.251,12.26,332663,0
2006-04-25,12.328,12.45,12.279,12.43,477722,0
2006-04-26,12.44,12.534,12.337,12.43,546271,0
2006-04-27,12.44,12.685,12.402,12.543,650898,0
2006-04-28,12.722,12.778,12.591,12.778,769212,0
2006-05-01,12.873,12.958,12.345,12.412,446524,0
2006-05-02,12.412,12.591,12.27,12.543,657371,0
2006-05-03,12.921,12.921,12.289,12.402,582985,0
2006-05-04,12.486,12.506,12.015,12.27,1040332,0
2006-05-05,12.524,12.637,12.27,12.354,364075,0
2006-05-08,12.412,12.422,12.318,12.373,487164,0
2006-05-09,12.373,12.685,12.354,12.628,546165,0
2006-05-10,12.637,12.676,12.496,12.581,451828,0
2006-05-11,12.581,12.637,12.318,12.354,281094,0
2006-05-12,12.383,12.383,12.109,12.251,368530,0
2006-05-15,12.222,12.402,12.063,12.279,545739,0
2006-05-16,12.298,12.345,11.836,11.874,478463,0
2006-05-17,11.874,11.893,11.761,11.809,544996,0
2006-05-18,11.864,12.222,11.676,11.741,388585,0
2006-05-19,11.741,12.119,11.685,12.005,409385,0
2006-05-22,12.005,12.091,11.79,11.941,2072918,0
2006-05-23,11.969,12.081,11.685,11.969,695359,0
2006-05-24,11.969,12.138,11.855,11.969,681776,0
2006-05-25,12.091,12.354,12.044,12.157,472097,0
2006-05-26,12.232,12.44,12.157,12.318,292447,0
2006-05-30,12.412,12.486,12.157,12.166,497777,0
2006-05-31,12.195,12.478,12.005,12.298,628507,0
2006-06-01,12.337,12.468,12.308,12.363,720719,0
2006-06-02,12.44,12.458,12.205,12.213,385827,0
2006-06-05,12.251,12.251,11.921,11.959,379141,0
2006-06-06,11.959,12.176,11.893,11.978,647290,0
2006-06-07,11.996,12.195,11.903,11.978,249895,0
2006-06-08,11.949,11.959,11.62,11.855,388480,0
2006-06-09,11.893,11.912,11.582,11.601,290962,0
2006-06-12,11.611,11.611,11.384,11.488,404185,0
2006-06-13,11.431,11.516,11.054,11.082,1021232,0
2006-06-14,11.092,11.121,10.744,10.838,445569,0
2006-06-15,10.857,11.253,10.706,11.131,762741,0
2006-06-16,11.131,11.157,10.979,10.998,1396341,0
2006-06-19,11.045,11.121,10.734,10.79,571631,0
2006-06-20,10.79,10.867,10.517,10.517,572267,0
2006-06-21,10.498,10.554,10.253,10.366,1341693,0
2006-06-22,10.394,10.423,10.15,10.291,966902,0
2006-06-23,10.291,10.291,10.083,10.188,649837,0
2006-06-26,10.234,10.357,10.179,10.273,606860,0
2006-06-27,10.273,10.432,10.224,10.338,618427,0
2006-06-28,10.375,10.404,10.188,10.224,553804,0
2006-06-29,10.179,10.338,10.121,10.243,1378195,0
2006-06-30,10.291,10.291,10.046,10.046,951622,0
2006-07-03,10.036,10.263,9.801,10.263,378718,0
2006-07-05,10.206,10.423,10.14,10.414,855377,0
2006-07-06,10.404,10.479,10.13,10.197,428803,0
2006-07-07,10.179,10.414,10.13,10.338,869597,0
2006-07-10,10.31,10.357,10.234,10.263,469868,0
2006-07-11,10.214,10.214,9.4898,9.744,2232619,0
2006-07-12,9.782,9.876,9.565,9.594,723267,0
2006-07-13,9.594,9.773,9.519,9.706,1404618,0
2006-07-14,9.679,9.782,9.537,9.688,881163,0
2006-07-17,9.688,9.744,9.4987,9.631,524941,0
2006-07-18,9.631,9.725,9.565,9.715,650047,0
2006-07-19,9.754,9.951,9.679,9.848,699603,0
2006-07-20,9.944,10.018,9.915,9.934,951197,0
2006-07-21,9.934,9.979,9.725,9.848,379991,0
2006-07-24,9.951,10.036,9.848,9.97,403230,0
2006-07-25,10.056,10.224,10.008,10.197,621080,0
2006-07-26,10.206,10.329,10.102,10.243,985153,0
2006-07-27,10.263,10.432,10.074,10.112,298071,0
2006-07-28,10.169,10.394,10.102,10.375,399091,0
2006-07-31,10.385,10.432,10.214,10.263,629355,0
2006-08-01,10.224,10.347,10.112,10.273,481010,0
2006-08-02,10.319,11.035,10.197,11.026,2104963,0
2006-08-03,11.317,11.734,11.157,11.196,1535881,0
2006-08-04,11.289,11.309,10.79,10.903,1050944,0
2006-08-07,10.885,10.922,10.564,10.668,669574,0
2006-08-08,10.668,10.706,10.517,10.593,582030,0
2006-08-09,10.687,10.696,10.366,10.498,1724444,0
2006-08-10,10.432,10.46,10.102,10.366,340836,0
2006-08-11,10.319,10.366,10.282,10.329,195248,0
2006-08-14,10.404,10.432,10.197,10.243,208406,0
2006-08-15,10.414,10.508,10.301,10.404,445356,0
2006-08-16,10.385,10.593,10.385,10.554,705121,0
2006-08-17,10.554,10.602,10.479,10.583,230583,0
2006-08-18,10.639,10.687,10.527,10.602,171160,0
2006-08-21,10.564,10.602,10.414,10.564,235041,0
2006-08-22,10.545,10.554,10.414,10.46,656416,0
2006-08-23,10.479,10.554,10.319,10.375,224642,0
2006-08-24,10.432,10.583,10.423,10.583,297117,0
2006-08-25,10.573,10.696,10.527,10.537,222199,0
2006-08-28,10.545,10.668,10.508,10.621,182939,0
2006-08-29,10.649,10.8,10.527,10.8,320249,0
2006-08-30,10.762,10.903,10.734,10.8,294464,0
2006-08-31,10.828,11.026,10.734,10.903,375534,0
2006-09-01,10.931,11.008,10.8,10.941,304863,0
2006-09-05,10.998,11.14,10.96,11.082,437822,0
2006-09-06,11.008,11.045,10.772,10.781,280881,0
2006-09-07,10.772,10.922,10.715,10.8,226339,0
2006-09-08,10.762,10.847,10.762,10.818,183365,0
2006-09-11,10.8,11.008,10.744,11.008,451300,0
2006-09-12,11.008,11.271,10.951,11.271,254991,0
2006-09-13,11.289,11.431,11.215,11.411,935493,0
2006-09-14,11.384,11.411,11.289,11.356,289477,0
2006-09-15,11.44,11.516,11.403,11.488,409598,0
2006-09-18,11.44,11.601,11.376,11.45,148558,0
2006-09-19,11.431,11.629,11.205,11.629,442703,0
2006-09-20,11.676,11.77,11.572,11.695,240133,0
2006-09-21,11.751,11.78,11.411,11.488,237587,0
2006-09-22,11.46,11.488,11.337,11.469,379885,0
2006-09-25,11.516,11.591,11.366,11.506,172222,0
2006-09-26,11.526,11.826,11.479,11.734,561232,0
2006-09-27,11.734,11.809,11.497,11.545,226551,0
2006-09-28,11.563,11.601,11.506,11.563,225702,0
2006-09-29,11.545,11.611,11.44,11.563,601132,0
2006-10-02,11.545,11.545,11.215,11.309,300299,0
2006-10-03,11.317,11.376,11.233,11.366,268572,0
2006-10-04,11.366,11.563,11.309,11.554,177527,0
2006-10-05,11.516,11.704,11.497,11.685,468914,0
2006-10-06,11.695,11.818,11.639,11.78,337545,0
2006-10-09,11.741,11.77,11.591,11.741,277274,0
2006-10-10,11.741,11.751,11.545,11.591,469444,0
2006-10-11,11.591,11.591,11.431,11.554,1160347,0
2006-10-12,11.62,11.734,11.506,11.545,461912,0
2006-10-13,11.497,12.157,11.309,11.949,669043,0
2006-10-16,11.874,11.921,11.591,11.695,684217,0
2006-10-17,11.591,11.714,11.497,11.667,376701,0
2006-10-18,11.704,11.855,11.657,11.79,265495,0
2006-10-19,11.79,11.874,11.761,11.836,286186,0
2006-10-20,11.893,11.912,11.734,11.836,259340,0
2006-10-23,11.79,11.855,11.695,11.836,179014,0
2006-10-24,11.846,11.941,11.714,11.893,1373422,0
2006-10-25,11.921,12.005,11.761,11.969,281731,0
2006-10-26,12.015,12.063,11.874,12.005,388693,0
2006-10-27,12.005,12.073,11.855,11.921,292766,0
2006-10-30,11.893,12.034,11.78,12.005,456073,0
2006-10-31,12.054,12.157,11.893,12.025,527700,0
2006-11-01,12.044,12.128,11.921,11.987,229629,0
2006-11-02,11.941,12.109,11.921,12.073,572375,0
2006-11-03,12.091,12.166,11.969,12.025,514754,0
2006-11-06,12.091,12.222,11.987,12.222,348793,0
2006-11-07,12.213,12.328,12.205,12.298,370229,0
2006-11-08,12.298,12.44,12.251,12.373,544890,0
2006-11-09,12.373,12.422,12.166,12.251,303907,0
2006-11-10,12.289,12.392,12.251,12.298,194080,0
2006-11-13,12.345,12.422,12.222,12.26,328632,0
2006-11-14,12.308,12.383,12.251,12.345,352402,0
2006-11-15,12.345,12.392,12.26,12.345,305288,0
2006-11-16,12.373,12.468,12.373,12.44,297542,0
2006-11-17,12.44,12.458,12.337,12.354,326828,0
2006-11-20,12.354,12.524,12.289,12.514,205010,0
2006-11-21,12.496,12.496,12.195,12.26,466579,0
2006-11-22,12.298,12.43,12.232,12.298,257324,0
2006-11-24,12.241,12.392,12.232,12.363,45735,0
2006-11-27,12.298,12.298,12.015,12.034,267405,0
2006-11-28,12.025,12.195,11.969,12.195,155137,0
2006-11-29,12.232,12.337,12.185,12.289,147072,0
2006-11-30,12.26,12.337,12.213,12.251,461805,0
2006-12-01,12.251,12.298,11.996,12.138,203524,0
2006-12-04,12.157,12.345,12.099,12.345,358556,0
2006-12-05,12.402,12.666,12.402,12.609,334573,0
2006-12-06,12.572,12.618,12.496,12.506,276849,0
2006-12-07,12.534,12.591,12.392,12.402,684535,0
2006-12-08,12.392,12.422,12.298,12.354,141449,0
2006-12-11,12.328,12.44,12.27,12.392,190472,0
2006-12-12,12.392,12.422,12.176,12.298,327041,0
2006-12-13,12.345,12.392,12.195,12.27,268891,0
2006-12-14,12.298,12.43,12.241,12.289,264222,0
2006-12-15,12.289,12.328,12.213,12.241,404292,0
2006-12-18,12.241,12.383,12.138,12.148,204373,0
2006-12-19,12.063,12.081,11.695,11.79,502021,0
2006-12-20,11.809,11.959,11.724,11.78,273666,0
2006-12-21,11.751,11.893,11.657,11.77,218273,0
2006-12-22,11.809,11.959,11.685,11.941,205858,0
2006-12-26,11.941,12.195,11.912,12.166,249578,0
2006-12-27,12.26,12.44,12.241,12.422,212120,0
2006-12-28,12.422,12.553,12.412,12.43,161716,0
2006-12-29,12.45,12.514,12.27,12.279,174343,0
2007-01-03,12.318,12.506,12.222,12.241,490667,0
2007-01-04,12.251,12.478,12.157,12.468,408112,0
2007-01-05,12.43,12.44,12.034,12.044,386568,0
2007-01-08,12.044,12.044,11.836,11.931,321629,0
2007-01-09,11.949,11.959,11.611,11.761,871612,0
2007-01-10,11.704,11.77,11.639,11.751,257962,0
2007-01-11,11.799,11.941,11.761,11.836,223369,0
2007-01-12,11.826,11.912,11.809,11.874,82874,0
2007-01-16,11.921,12.025,11.855,12.025,348583,0
2007-01-17,12.063,12.458,12.054,12.458,703106,0
2007-01-18,12.45,12.581,12.373,12.412,483557,0
2007-01-19,12.422,12.581,12.345,12.563,840310,0
2007-01-22,12.534,12.543,12.166,12.27,273134,0
2007-01-23,12.27,12.486,12.251,12.363,131898,0
2007-01-24,12.354,12.478,12.241,12.251,464563,0
2007-01-25,12.232,12.298,12.063,12.081,268997,0
2007-01-26,12.081,12.138,11.826,11.949,281094,0
2007-01-29,11.903,12.241,11.874,12.157,358344,0
2007-01-30,12.251,12.298,12.185,12.251,1053065,0
2007-01-31,12.241,12.251,11.959,12.073,1172337,0
2007-02-01,12.081,12.412,12.081,12.363,983561,0
2007-02-02,12.402,12.543,12.402,12.496,861107,0
2007-02-05,12.496,12.628,12.43,12.581,335635,0
2007-02-06,12.618,12.732,12.599,12.703,214986,0
2007-02-07,12.722,12.901,12.676,12.901,351021,0
2007-02-08,12.911,13.052,12.911,13.052,587548,0
2007-02-09,13.023,13.193,12.996,13.193,1213190,0
2007-02-12,13.184,13.26,12.93,13.052,346217,0
2007-02-13,13.052,13.147,12.873,12.921,996402,0
2007-02-14,12.892,13.033,12.826,12.835,1000327,0
2007-02-15,12.864,13.006,12.778,12.948,397604,0
2007-02-16,12.958,12.987,12.486,12.864,263692,0
2007-02-20,12.835,13.137,12.676,13.061,289901,0
2007-02-21,13.061,13.128,12.93,12.967,225491,0
2007-02-22,13.052,13.108,12.694,12.882,912467,0
2007-02-23,12.882,13.015,12.826,12.987,324707,0
2007-02-26,13.006,13.043,12.845,12.921,307179,0
2007-02-27,12.769,12.778,12.345,12.628,721569,0
2007-02-28,12.553,12.599,12.289,12.496,510829,0
2007-03-01,12.402,12.628,12.166,12.328,589558,0
2007-03-02,12.279,12.44,12.119,12.185,479524,0
2007-03-05,12.063,12.109,11.734,11.893,592217,0
2007-03-06,11.969,12.044,11.864,12.015,454800,0
2007-03-07,11.996,12.015,11.874,11.893,271755,0
2007-03-08,11.969,12.005,11.809,11.884,237269,0
2007-03-09,11.949,11.969,11.846,11.921,295949,0
2007-03-12,11.931,11.996,11.874,11.996,144419,0
2007-03-13,11.921,11.931,11.685,11.685,545528,0
2007-03-14,11.657,11.761,11.469,11.734,397075,0
2007-03-15,11.741,11.855,11.724,11.836,186441,0
2007-03-16,11.836,11.836,11.639,11.695,358344,0
2007-03-19,11.77,11.874,11.685,11.704,237057,0
2007-03-20,11.685,11.949,11.639,11.949,280138,0
2007-03-21,11.978,12.26,11.949,12.241,287673,0
2007-03-22,12.27,12.289,12.185,12.232,502764,0
2007-03-23,12.232,12.524,12.213,12.392,373200,0
2007-03-26,12.422,12.543,12.412,12.458,249472,0
2007-03-27,12.43,12.44,12.26,12.363,317490,0
2007-03-28,12.345,12.496,12.289,12.422,664375,0
2007-03-29,12.486,12.514,12.289,12.337,426892,0
2007-03-30,12.354,12.373,12.119,12.373,457134,0
2007-04-02,12.383,12.43,12.27,12.345,273348,0
2007-04-03,12.383,12.722,12.363,12.713,401532,0
2007-04-04,12.722,12.732,12.43,12.478,206389,0
2007-04-05,12.496,12.722,12.422,12.647,275894,0
2007-04-09,12.647,12.647,12.43,12.458,311972,0
2007-04-10,12.458,12.534,12.328,12.337,329905,0
2007-04-11,12.43,12.591,12.27,12.524,527700,0
2007-04-12,12.486,12.514,12.392,12.514,150044,0
2007-04-13,12.506,12.581,12.43,12.572,615138,0
2007-04-16,12.676,12.93,12.676,12.873,409066,0
2007-04-17,12.864,12.987,12.845,12.921,293722,0
2007-04-18,12.911,13.071,12.845,12.854,467003,0
2007-04-19,12.75,12.892,12.628,12.647,407156,0
2007-04-20,12.845,12.911,12.798,12.835,387737,0
2007-04-23,12.854,12.958,12.816,12.854,321205,0
2007-04-24,12.864,12.892,12.75,12.769,554652,0
2007-04-25,12.864,13.166,12.864,13.061,826833,0
2007-04-26,13.052,13.1,12.921,13.015,403337,0
2007-04-27,13.006,13.1,12.921,12.958,451935,0
2007-04-30,12.987,13.043,12.835,12.864,450769,0
2007-05-01,12.892,12.987,12.816,12.93,380733,0
2007-05-02,12.958,13.052,12.892,12.958,544359,0
2007-05-03,12.222,12.251,11.45,12.054,2563844,0
2007-05-04,12.148,12.195,11.978,12.099,1091897,0
2007-05-07,12.099,12.109,11.809,11.836,663312,0
2007-05-08,11.884,11.884,11.734,11.846,723160,0
2007-05-09,11.799,11.799,11.582,11.657,517089,0
2007-05-10,11.591,11.591,11.356,11.431,578635,0
2007-05-11,11.497,11.516,11.356,11.46,435700,0
2007-05-14,11.45,11.45,11.309,11.309,603570,0
2007-05-15,11.309,11.317,10.989,11.045,1060387,0
2007-05-16,11.092,11.243,11.026,11.225,783008,0
2007-05-17,11.233,11.243,11.054,11.082,638600,0
2007-05-18,11.092,11.111,10.97,11.045,955229,0
2007-05-21,11.045,11.073,10.941,10.989,926579,0
2007-05-22,10.998,11.045,10.912,10.998,564414,0
2007-05-23,10.979,10.998,10.828,10.838,375427,0
2007-05-24,10.885,10.912,10.724,10.752,659386,0
2007-05-25,10.8,10.838,10.715,10.752,397924,0
2007-05-29,10.818,11.082,10.744,11.054,608028,0
2007-05-30,10.96,11.092,10.941,11.092,399304,0
2007-05-31,11.092,11.356,11.073,11.299,706719,0
2007-06-01,11.366,11.639,11.366,11.421,1232502,0
2007-06-04,11.469,11.488,11.366,11.46,540859,0
2007-06-05,11.44,11.45,11.176,11.271,543300,0
2007-06-06,11.253,11.253,11.035,11.14,503294,0
2007-06-07,11.082,11.092,10.885,10.922,330329,0
2007-06-08,10.979,11.157,10.97,11.157,330083,0
2007-06-11,11.102,11.384,11.082,11.317,365454,0
2007-06-12,11.243,11.327,11.147,11.309,994385,0
2007-06-13,11.309,11.403,11.225,11.366,397288,0
2007-06-14,11.327,11.497,11.327,11.488,519849,0
2007-06-15,11.761,11.761,11.572,11.704,669574,0
2007-06-18,11.724,11.855,11.685,11.77,735045,0
2007-06-19,11.734,11.734,11.497,11.554,623732,0
2007-06-20,11.563,11.591,11.356,11.366,939844,0
2007-06-21,11.299,11.366,11.102,11.309,602934,0
2007-06-22,11.28,11.535,11.233,11.535,1104743,0
2007-06-25,11.44,11.572,11.317,11.317,518892,0
2007-06-26,11.376,11.45,11.186,11.262,562823,0
2007-06-27,11.157,11.376,11.073,11.337,527700,0
2007-06-28,11.356,11.751,11.262,11.572,1004361,0
2007-06-29,11.629,11.685,11.327,11.384,436655,0
2007-07-02,11.394,11.403,11.253,11.299,442810,0
2007-07-03,11.309,11.535,11.243,11.535,257748,0
2007-07-05,11.563,11.601,11.469,11.535,377657,0
2007-07-06,11.554,11.554,11.403,11.516,250110,0
2007-07-09,11.516,11.563,11.384,11.506,778021,0
2007-07-10,11.44,11.488,11.131,11.147,564308,0
2007-07-11,11.157,11.253,11.073,11.186,786087,0
2007-07-12,11.262,11.46,11.215,11.46,304970,0
2007-07-13,11.431,11.648,11.431,11.582,339986,0
2007-07-16,11.535,11.639,11.488,11.611,438353,0
2007-07-17,11.601,11.79,11.554,11.667,415433,0
2007-07-18,11.657,11.826,11.591,11.78,674455,0
2007-07-19,11.78,11.809,11.685,11.704,799243,0
2007-07-20,11.676,11.676,11.356,11.411,528654,0
2007-07-23,11.411,11.45,11.337,11.421,325024,0
2007-07-24,11.289,11.431,11.262,11.317,541390,0
2007-07-25,11.356,11.403,11.14,11.289,435808,0
2007-07-26,11.215,11.289,10.8,11.045,532158,0
2007-07-27,10.998,11.045,10.762,10.912,510933,0
2007-07-30,10.903,10.941,10.659,10.818,460531,0
2007-07-31,10.885,10.951,10.696,10.696,443022,0
2007-08-01,10.649,10.79,10.414,10.752,1165864,0
2007-08-02,9.509,10.724,8.9621,10.092,3040033,0
2007-08-03,10.179,10.253,9.537,9.565,980697,0
2007-08-06,9.575,10.092,9.2916,9.924,837338,0
2007-08-07,9.905,10.545,9.782,10.375,750431,0
2007-08-08,10.508,11.215,10.224,10.744,1998745,0
2007-08-09,10.554,11.545,10.554,11.411,2831521,0
2007-08-10,11.394,11.761,10.527,10.951,1464254,0
2007-08-13,10.903,10.979,10.112,10.338,985790,0
2007-08-14,10.329,10.366,10.056,10.092,314836,0
2007-08-15,10.074,10.366,10.008,10.008,496396,0
2007-08-16,9.989,10.46,9.621,10.442,812295,0
2007-08-17,10.857,10.857,10.366,10.593,563355,0
2007-08-20,10.593,10.629,10.234,10.366,420102,0
2007-08-21,10.282,10.479,10.179,10.197,382538,0
2007-08-22,10.253,10.414,10.046,10.14,1530362,0
2007-08-23,10.224,10.404,9.96,10.14,1825782,0
2007-08-24,10.121,10.224,10.008,10.13,382538,0
2007-08-27,10.074,10.121,9.915,9.934,531521,0
2007-08-28,9.829,9.848,9.537,9.565,360041,0
2007-08-29,9.66,9.754,9.585,9.688,695147,0
2007-08-30,9.565,9.725,9.4523,9.66,968706,0
2007-08-31,9.764,9.876,9.555,9.621,376384,0
2007-09-04,9.621,9.801,9.555,9.641,577256,0
2007-09-05,9.594,9.725,9.527,9.612,240454,0
2007-09-06,9.621,9.688,9.555,9.612,223898,0
2007-09-07,9.4987,9.537,9.3579,9.4137,312185,0
2007-09-10,9.4523,9.527,9.2547,9.4523,361634,0
2007-09-11,9.4622,9.621,9.4622,9.575,740563,0
2007-09-12,9.575,9.621,9.3481,9.4711,276105,0
2007-09-13,9.527,9.565,9.3775,9.4335,273240,0
2007-09-14,9.3775,9.519,9.3481,9.4898,238224,0
2007-09-17,9.48,9.66,9.3677,9.4711,764968,0
2007-09-18,9.48,9.82,9.2828,9.801,284065,0
2007-09-19,9.915,10.46,9.866,10.179,618321,0
2007-09-20,10.15,10.282,10.046,10.206,468276,0
2007-09-21,10.206,10.347,10.206,10.31,541390,0
2007-09-24,10.329,10.385,10.169,10.169,360784,0
2007-09-25,10.169,10.169,9.866,10.018,236737,0
2007-09-26,10.102,10.31,9.979,10.083,273984,0
2007-09-27,10.112,10.214,10.008,10.214,358237,0
2007-09-28,10.179,10.243,9.866,10.036,431774,0
2007-10-01,10.121,10.583,10.121,10.46,379779,0
2007-10-02,10.452,10.46,10.179,10.273,618108,0
2007-10-03,10.234,10.347,10.188,10.31,375216,0
2007-10-04,10.329,10.366,10.243,10.31,288310,0
2007-10-05,10.414,10.508,10.291,10.414,406943,0
2007-10-08,10.414,10.537,10.414,10.479,484725,0
2007-10-09,10.47,10.602,10.347,10.583,184423,0
2007-10-10,10.537,10.573,10.385,10.488,286824,0
2007-10-11,10.517,10.517,10.102,10.159,421057,0
2007-10-12,10.13,10.234,10.102,10.188,480903,0
2007-10-15,10.179,10.179,9.979,10.056,232176,0
2007-10-16,10.008,10.036,9.866,9.895,183468,0
2007-10-17,9.989,9.989,9.612,9.838,208300,0
2007-10-18,9.801,9.895,9.641,9.895,655037,0
2007-10-19,9.838,9.838,9.594,9.67,579377,0
2007-10-22,9.527,9.612,9.3481,9.4335,445250,0
2007-10-23,9.4622,9.527,9.1224,9.2916,715520,0
2007-10-24,9.2547,9.4058,9.1884,9.2547,708305,0
2007-10-25,9.2828,9.2916,8.9244,9.0282,512738,0
2007-10-26,9.1412,9.1412,8.9244,9.0282,456073,0
2007-10-29,9.0846,9.3196,9.0093,9.2828,311230,0
2007-10-30,9.2073,9.3775,9.0563,9.1318,616623,0
2007-10-31,9.0846,9.2547,8.868,9.2073,609726,0
2007-11-01,8.783,9.4236,8.2459,8.4816,1428388,0
2007-11-02,8.5476,8.5476,8.0387,8.4062,990034,0
2007-11-05,8.2553,8.3873,7.9255,8.0104,1158860,0
2007-11-06,8.001,8.1894,7.8972,8.1706,873522,0
2007-11-07,8.0574,8.0951,7.6617,7.6899,672332,0
2007-11-08,7.7747,7.9161,7.6239,7.8596,738327,0
2007-11-09,7.7653,8.2553,7.6617,8.2459,505734,0
2007-11-12,8.2271,8.7642,8.1989,8.4627,505417,0
2007-11-13,8.5476,8.67,8.1989,8.4344,412143,0
2007-11-14,8.5098,8.6888,8.3685,8.4439,534598,0
2007-11-15,8.3779,8.5946,8.2176,8.2835,339031,0
2007-11-16,8.3025,8.6511,8.2176,8.3495,377550,0
2007-11-19,8.2082,8.2176,7.8877,8.0857,584471,0
2007-11-20,8.2742,8.4439,8.114,8.3401,974754,0
2007-11-21,8.2459,8.2931,8.0857,8.1706,706287,0
2007-11-23,8.1989,8.3968,8.1989,8.3308,123835,0
2007-11-26,8.3119,8.3873,8.0669,8.1046,390921,0
2007-11-27,8.1422,8.2931,8.0951,8.2742,391558,0
2007-11-28,8.3213,8.4816,8.3025,8.4439,372139,0
2007-11-29,8.4249,8.5476,8.4249,8.4816,362590,0
2007-11-30,8.6229,8.6418,8.4439,8.4909,1021020,0
2007-12-03,8.4533,8.4816,8.3401,8.3968,247880,0
2007-12-04,8.3401,8.4533,8.2459,8.3873,311760,0
2007-12-05,8.4816,8.4816,8.2649,8.3779,194080,0
2007-12-06,8.3968,8.5286,8.3213,8.5286,299557,0
2007-12-07,8.4909,8.6229,8.4439,8.5758,286612,0
2007-12-10,8.5663,8.6229,8.3968,8.5286,256688,0
2007-12-11,8.5569,8.604,8.1516,8.1989,476659,0
2007-12-12,8.4154,8.604,8.2271,8.3873,572029,0
2007-12-13,8.2931,8.3308,8.0197,8.2931,312928,0
2007-12-14,8.1516,8.2365,7.9068,8.0104,289051,0
2007-12-17,7.9161,8.048,7.8501,8.0104,260826,0
2007-12-18,8.1234,8.1329,7.9631,8.0291,443872,0
2007-12-19,7.9631,8.114,7.9537,8.048,245439,0
2007-12-20,8.1422,8.1422,7.9727,8.1422,285656,0
2007-12-21,8.3495,8.4439,8.0857,8.2271,598264,0
2007-12-24,8.2271,8.3779,8.1706,8.3685,160761,0
2007-12-26,8.3213,8.4154,8.1516,8.3779,204479,0
2007-12-27,8.3968,8.4439,8.0104,8.0104,292899,0
2007-12-28,8.0104,8.1894,8.001,8.0104,251485,0
2007-12-31,7.9537,8.0197,7.737,7.8125,256283,0
2008-01-02,7.7841,7.982,7.737,7.8125,284065,0
2008-01-03,7.7936,7.8313,7.5674,7.5674,304652,0
2008-01-04,7.4825,7.6805,7.4448,7.6429,280986,0
2008-01-07,7.6617,7.6617,7.4919,7.5769,495654,0
2008-01-08,7.6709,7.6709,7.3224,7.3319,487484,0
2008-01-09,7.3036,7.3412,7.2186,7.2753,483241,0
2008-01-10,7.2093,7.4919,7.1716,7.4165,608015,0
2008-01-11,7.3412,7.5015,7.2753,7.4543,1085406,0
2008-01-14,7.5297,7.6144,7.4448,7.4639,345341,0
2008-01-15,7.3789,7.4825,7.2186,7.3224,535108,0
2008-01-16,7.3128,7.5391,7.2564,7.4543,473392,0
2008-01-17,7.4448,7.4448,7.2,7.2,357814,0
2008-01-18,7.0867,7.1716,6.8606,7.0867,519766,0
2008-01-22,6.823,7.0585,6.4271,6.6534,786405,0
2008-01-23,6.5119,7.247,6.5119,7.2093,679017,0
2008-01-24,7.247,7.3412,7.1434,7.2753,534369,0
2008-01-25,7.3505,7.3883,7.0491,7.0585,319881,0
2008-01-28,7.0585,7.6239,7.0585,7.558,443553,0
2008-01-29,7.5863,7.8313,7.4355,7.7559,415369,0
2008-01-30,7.6709,7.9068,7.5109,7.5109,517406,0
2008-01-31,7.3505,8.0762,7.3505,7.8313,540034,0
2008-02-01,7.8596,8.0857,7.7841,8.0669,404716,0
2008-02-04,8.0762,8.114,8.0197,8.048,430016,0
2008-02-05,7.9727,8.2931,7.9727,8.2931,608559,0
2008-02-06,8.3685,8.3685,7.982,8.001,349961,0
2008-02-07,8.0104,8.1516,7.9443,8.0951,367256,0
2008-02-08,8.0574,8.1046,7.8596,7.869,276211,0
2008-02-11,7.8408,7.8501,7.6523,7.6805,268148,0
2008-02-12,7.7087,8.1234,7.7087,7.9161,227401,0
2008-02-13,8.0104,8.3308,7.9443,8.2459,214666,0
2008-02-14,8.2459,8.2459,7.8125,7.9255,326951,0
2008-02-15,7.869,8.2271,7.803,8.114,247561,0
2008-02-19,8.1989,8.2742,7.8784,8.0762,322501,0
2008-02-20,8.0387,8.2176,7.9537,7.9537,328938,0
2008-02-21,7.982,8.9526,7.9443,8.4909,1250250,0
2008-02-22,8.9339,9.0563,8.6323,8.9904,867953,0
2008-02-25,9.0093,9.3481,8.783,9.2916,634861,0
2008-02-26,9.2165,9.3294,9.1224,9.1695,580226,0
2008-02-27,9.047,9.4523,9.047,9.4236,824711,0
2008-02-28,9.3864,9.3864,8.8961,8.9244,573860,0
2008-02-29,8.8302,9.1412,8.5946,8.9999,641262,0
2008-03-03,9.0186,9.2073,8.7077,8.8866,448327,0
2008-03-04,8.7737,9.2731,8.7171,9.2165,469868,0
2008-03-05,9.2731,9.311,8.7171,8.7171,577785,0
2008-03-06,8.6888,8.6888,8.2082,8.2082,782585,0
2008-03-07,8.1329,8.2649,8.0387,8.0857,522519,0
2008-03-10,8.0951,8.3495,7.8596,8.1422,507712,0
2008-03-11,8.3873,8.5098,8.0857,8.4909,566962,0
2008-03-12,8.5003,8.6888,8.4439,8.4722,259128,0
2008-03-13,8.3779,8.7548,8.3119,8.7077,329905,0
2008-03-14,8.7454,8.8207,7.8596,8.0291,781151,0
2008-03-17,7.7936,8.1989,7.5203,7.9915,422956,0
2008-03-18,7.9727,8.6982,7.9727,8.6418,491516,0
2008-03-19,8.7266,8.8584,8.5003,8.5003,460426,0
2008-03-20,8.6982,9.1601,8.4816,8.9621,1054041,0
2008-03-24,8.9057,9.546,8.7737,9.2731,827245,0
2008-03-25,9.2354,9.621,9.2073,9.3294,872090,0
2008-03-26,9.2634,9.3481,9.1129,9.311,800942,0
2008-03-27,9.3579,9.3864,9.0375,9.0941,483369,0
2008-03-28,9.0753,9.1601,8.9526,8.9811,413841,0
2008-03-31,9.0375,9.0375,8.7171,8.7454,867240,0
2008-04-01,9.047,9.4622,8.7266,9.4335,944278,0
2008-04-02,9.3959,9.3959,9.1035,9.2259,487980,0
2008-04-03,9.1035,9.4058,8.9526,9.3677,363210,0
2008-04-04,9.3677,9.509,9.1978,9.3959,373914,0
2008-04-07,9.4424,9.4424,9.2259,9.2547,392086,0
2008-04-08,9.1884,9.4523,9.1224,9.3579,246394,0
2008-04-09,9.3196,9.3864,9.1318,9.1695,392086,0
2008-04-10,9.1505,9.4424,9.1035,9.3864,308046,0
2008-04-11,9.2547,9.4424,9.1884,9.2354,256047,0
2008-04-14,9.1789,9.3014,9.047,9.2634,434510,0
2008-04-15,9.2731,9.4987,9.1789,9.2259,497694,0
2008-04-16,9.2828,9.555,9.2547,9.4987,592974,0
2008-04-17,9.4711,9.48,9.2259,9.2828,321522,0
2008-04-18,9.3579,9.3677,9.047,9.1318,650862,0
2008-04-21,9.047,9.1318,8.9057,8.9904,459227,0
2008-04-22,8.9057,9.0846,8.8021,8.9621,496686,0
2008-04-23,9.0093,9.0093,8.5758,8.8021,754839,0
2008-04-24,8.8397,9.1224,8.7642,9.1035,315772,0
2008-04-25,9.1318,9.1318,8.8397,9.047,422180,0
2008-04-28,8.9621,9.1884,8.8773,9.0941,281621,0
2008-04-29,9.1318,9.2073,8.9811,9.0658,255147,0
2008-04-30,9.0846,9.2634,9.0658,9.0941,261008,0
2008-05-01,9.0658,9.4058,9.0093,9.3196,255816,0
2008-05-02,9.4137,9.4523,9.2916,9.3392,215732,0
2008-05-05,9.3014,9.3294,9.1318,9.2073,165540,0
2008-05-06,9.1129,9.4058,9.0941,9.3392,260135,0
2008-05-07,9.4137,9.4137,8.9999,9.0658,394651,0
2008-05-08,9.0658,9.631,9.0658,9.585,668208,0
2008-05-09,9.4622,9.631,9.4622,9.612,457579,0
2008-05-12,9.612,9.773,9.594,9.754,497230,0
2008-05-13,9.801,10.179,9.782,10.102,514094,0
2008-05-14,10.121,10.338,10.018,10.036,337035,0
2008-05-15,9.989,10.036,9.924,10.008,553706,0
2008-05-16,9.999,10.197,9.792,9.857,571988,0
2008-05-19,9.838,9.905,9.594,9.857,426371,0
2008-05-20,9.792,9.838,9.641,9.706,277072,0
2008-05-21,9.754,9.838,9.66,9.725,577783,0
2008-05-22,9.744,9.857,9.67,9.735,499492,0
2008-05-23,9.67,10.121,9.621,10.008,690216,0
2008-05-27,10.036,10.169,9.905,9.989,356409,0
2008-05-28,9.989,9.989,9.764,9.866,385363,0
2008-05-29,9.829,10.14,9.81,10.112,397727,0
2008-05-30,10.083,10.083,9.82,9.96,657498,0
2008-06-02,9.944,10.112,9.885,10.036,678268,0
2008-06-03,10.036,10.074,9.924,10.008,297474,0
2008-06-04,9.934,10.065,9.876,9.979,243245,0
2008-06-05,9.989,10.224,9.951,10.214,232729,0
2008-06-06,10.13,10.291,10.083,10.15,441483,0
2008-06-09,10.179,10.253,10.092,10.188,301918,0
2008-06-10,10.092,10.423,9.989,10.301,837369,0
2008-06-11,10.263,10.375,10.159,10.224,597012,0
2008-06-12,10.375,10.498,10.319,10.488,3188710,0
2008-06-13,10.602,10.715,10.479,10.639,269574,0
2008-06-16,10.602,10.96,10.537,10.931,378956,0
2008-06-17,10.922,10.931,10.677,10.687,317645,0
2008-06-18,10.659,10.903,10.621,10.867,481741,0
2008-06-19,10.857,10.951,10.706,10.885,225890,0
2008-06-20,10.809,10.857,10.659,10.772,571661,0
2008-06-23,10.857,10.96,10.744,10.867,412740,0
2008-06-24,10.744,10.744,10.224,10.224,659841,0
2008-06-25,10.214,10.47,9.866,9.97,1128342,0
2008-06-26,9.1412,9.1789,7.4448,7.5485,2552266,0
2008-06-27,7.5485,7.7653,7.1716,7.6805,1717714,0
2008-06-30,7.5297,7.7936,7.4072,7.6805,1158187,0
2008-07-01,7.5863,7.9068,7.4261,7.7841,1074703,0
2008-07-02,7.4919,7.7747,7.4919,7.6709,627977,0
2008-07-03,7.7747,7.7747,7.5485,7.6899,290646,0
2008-07-07,7.7653,7.7653,7.4165,7.4165,544994,0
2008-07-08,7.3978,8.0104,7.3412,8.001,514733,0
2008-07-09,7.9537,8.0197,7.5863,7.5957,307858,0
2008-07-10,7.605,8.048,7.5485,7.8501,382926,0
2008-07-11,7.6709,7.8125,7.4355,7.4448,688715,0
2008-07-14,7.3978,7.5015,7.2376,7.3789,461342,0
2008-07-15,7.2847,7.6899,7.1621,7.4165,401754,0
2008-07-16,7.2564,7.9068,7.2564,7.8972,324891,0
2008-07-17,7.9161,8.2835,7.8408,8.1422,470028,0
2008-07-18,8.1329,8.1706,7.7841,7.982,492933,0
2008-07-21,7.8219,8.1046,7.8125,8.0104,317079,0
2008-07-22,7.982,8.5098,7.6899,8.5003,371217,0
2008-07-23,8.4154,8.9999,8.4062,8.9244,474214,0
2008-07-24,8.9526,9.0375,8.4439,8.4816,575498,0
2008-07-25,8.7266,8.7266,8.3308,8.4627,535757,0
2008-07-28,8.3401,8.5663,8.0197,8.0857,362842,0
2008-07-29,8.1329,8.4249,8.0857,8.4249,514283,0
2008-07-30,8.4627,8.5946,8.001,8.2176,562232,0
2008-07-31,7.4732,8.3779,7.4732,8.2365,445087,0
2008-08-01,8.2742,8.4154,7.9631,8.3025,583206,0
2008-08-04,8.3025,8.4909,8.1611,8.4249,733780,0
2008-08-05,8.5381,8.5946,8.2931,8.3873,536294,0
2008-08-06,8.2835,8.2835,8.1706,8.2459,902677,0
2008-08-07,8.1516,8.1989,7.9255,8.0669,541452,0
2008-08-08,8.0387,8.1611,7.982,8.1046,895110,0
2008-08-11,8.0291,8.5003,7.9727,8.3495,742158,0
2008-08-12,8.2835,8.67,8.2176,8.3025,828276,0
2008-08-13,8.3025,8.6888,8.2082,8.4909,647973,0
2008-08-14,8.4344,8.9621,8.4154,8.8021,583751,0
2008-08-15,8.8866,9.0846,8.8021,8.9057,518222,0
2008-08-18,8.9057,8.9999,8.67,8.7548,552080,0
2008-08-19,8.7171,8.7171,8.3025,8.4627,412668,0
2008-08-20,8.5003,8.6229,8.3025,8.5476,491388,0
2008-08-21,8.4722,8.5098,8.2649,8.2835,271006,0
2008-08-22,8.3495,8.5569,8.1422,8.3873,431021,0
2008-08-25,8.3308,8.3308,8.0387,8.2082,376536,0
2008-08-26,8.18,8.3308,8.0574,8.1989,264542,0
2008-08-27,8.18,8.5663,8.1611,8.5476,313341,0
2008-08-28,8.5852,8.7737,8.5663,8.7737,274510,0
2008-08-29,8.7737,8.7737,8.6229,8.6606,218052,0
2008-09-02,8.9057,8.9526,8.6135,8.783,247717,0
2008-09-03,8.7171,9.1789,8.7077,9.1129,346975,0
2008-09-04,8.9526,9.1412,8.9526,9.0282,327058,0
2008-09-05,8.9057,9.1412,8.8866,9.0846,362296,0
2008-09-08,9.1129,9.3959,8.8114,9.3864,592480,0
2008-09-09,9.2354,9.2731,8.3213,8.6418,513962,0
2008-09-10,8.8491,8.868,8.5946,8.783,269073,0
2008-09-11,8.4344,8.5663,8.3213,8.5286,320718,0
2008-09-12,8.3779,8.5003,8.2931,8.3685,284481,0
2008-09-15,8.0387,8.3401,7.5863,7.982,334524,0
2008-09-16,8.0104,8.6982,8.0104,8.5758,642463,0
2008-09-17,8.359,8.4816,7.9255,7.935,421108,0
2008-09-18,8.2835,8.736,7.6429,8.5852,862202,0
2008-09-19,8.5569,10.13,8.0104,9.2354,952197,0
2008-09-22,8.8021,9.3014,8.7642,9.1505,298710,0
2008-09-23,9.0563,9.2165,8.6982,8.9904,243840,0
2008-09-24,8.5569,8.9811,8.5286,8.5476,124796,0
2008-09-25,8.3779,8.9339,8.3401,8.5852,176024,0
2008-09-26,8.5852,8.8491,8.4439,8.4909,133312,0
2008-09-29,7.869,7.935,6.8513,6.9267,306603,0
2008-09-30,7.2564,7.3883,6.9737,7.0679,451999,0
2008-10-01,6.8983,6.9643,5.5602,5.6732,730271,0
2008-10-02,5.6544,5.9937,5.626,5.7768,875210,0
2008-10-03,5.2868,6.1821,4.3162,5.8335,501379,0
2008-10-06,5.6544,6.8794,5.4658,6.8794,829822,0
2008-10-07,6.9077,7.3036,6.6534,7.002,462128,0
2008-10-08,6.6814,7.3036,6.5968,7.0679,658493,0
2008-10-09,6.804,7.0397,3.8638,4.4764,887982,0
2008-10-10,4.0051,4.7779,3.779,4.6931,786880,0
2008-10-13,5.1267,5.6166,4.8721,5.4658,642154,0
2008-10-14,5.8335,6.0219,5.1925,5.2963,511933,0
2008-10-15,5.1077,5.1832,4.5518,4.5518,452580,0
2008-10-16,4.5045,4.9475,4.1183,4.9005,552473,0
2008-10-17,4.712,4.8345,4.4104,4.4104,568945,0
2008-10-20,4.5234,4.646,4.3255,4.5518,343137,0
2008-10-21,4.5612,4.5612,4.2784,4.3916,375015,0
2008-10-22,4.269,4.2974,4.024,4.0994,374869,0
2008-10-23,4.137,4.269,3.8167,4.137,727177,0
2008-10-24,3.845,4.4482,3.8167,4.0051,632252,0
2008-10-27,3.911,4.0051,3.6754,3.713,424343,0
2008-10-28,3.8638,3.8732,3.4397,3.8167,395111,0
2008-10-29,3.8073,4.1464,3.8073,3.9203,332387,0
2008-10-30,3.9203,4.1655,3.8732,4.1655,265764,0
2008-10-31,4.1088,4.3349,4.0428,4.2596,424215,0
2008-11-03,4.2219,4.6554,4.1464,4.3822,375048,0
2008-11-04,4.4764,4.5612,4.3068,4.4482,364450,0
2008-11-05,4.5612,4.5612,3.8732,3.9203,385648,0
2008-11-06,4.269,6.2481,4.2502,4.8627,1310355,0
2008-11-07,4.9099,5.1832,4.8156,5.0417,619196,0
2008-11-10,5.1359,5.2585,4.712,5.1359,376502,0
2008-11-11,5.0606,5.3151,4.8911,5.0794,535166,0
2008-11-12,4.9664,4.9664,4.6082,4.6082,419689,0
2008-11-13,4.6836,4.8345,4.071,4.7402,920506,0
2008-11-14,4.8062,4.825,4.137,4.137,819596,0
2008-11-17,4.0994,4.5141,4.0994,4.2502,683951,0
2008-11-18,4.269,4.6836,4.1464,4.3068,532034,0
2008-11-19,4.2407,4.4575,4.0994,4.0994,586774,0
2008-11-20,4.0901,4.156,3.8638,3.9298,859806,0
2008-11-21,4.0146,4.3444,3.6658,4.3349,778126,0
2008-11-24,4.5894,4.6177,4.203,4.5141,648984,0
2008-11-25,4.5518,5.1549,4.2219,5.1549,1040818,0
2008-11-26,5.2021,5.8145,4.9664,5.5506,594557,0
2008-11-28,5.4753,5.89,5.4565,5.8616,254232,0
2008-12-01,5.6449,5.871,4.9381,4.9758,632659,0
2008-12-02,4.8815,5.4376,4.8062,5.4376,452832,0
2008-12-03,5.2302,5.8145,5.0984,5.7016,564498,0
2008-12-04,5.5697,6.0878,5.4753,5.7486,510444,0
2008-12-05,5.6544,6.2197,5.4565,6.2104,431545,0
2008-12-08,6.4081,6.5872,6.1444,6.4931,369410,0
2008-12-09,6.3707,7.0585,6.2481,6.4742,565803,0
2008-12-10,6.5309,7.0114,6.38,6.7757,453337,0
2008-12-11,6.5779,6.6345,5.1644,5.1644,1025806,0
2008-12-12,5.1359,5.4941,4.9947,5.4565,514294,0
2008-12-15,5.5129,5.5412,5.004,5.1737,295367,0
2008-12-16,5.3339,5.579,5.2396,5.4092,711822,0
2008-12-17,5.3339,5.5697,5.1644,5.4753,979285,0
2008-12-18,5.5036,5.9842,5.4187,5.6356,1002259,0
2008-12-19,5.7392,6.1067,5.6544,6.069,950332,0
2008-12-22,6.069,6.7287,6.0501,6.4649,1126186,0
2008-12-23,6.5213,6.9548,6.1349,6.2763,625117,0
2008-12-24,6.314,6.314,6.1256,6.1632,97986,0
2008-12-26,6.2575,6.3611,5.9278,6.3611,147580,0
2008-12-29,6.3707,6.3707,5.7392,5.7863,694037,0
2008-12-30,5.8994,6.2858,5.805,6.2763,382047,0
2008-12-31,6.314,6.7193,6.2291,6.5968,539713,0
2009-01-02,6.5686,6.8134,6.38,6.6814,493600,0
2009-01-05,6.5968,6.7381,6.0973,6.625,547208,0
2009-01-06,6.6814,6.9737,6.6628,6.8983,508451,0
2009-01-07,6.6628,6.7757,6.4459,6.5025,474228,0
2009-01-08,6.4742,6.7004,6.3611,6.5968,403412,0
2009-01-09,6.6062,6.691,6.3517,6.4649,810987,0
2009-01-12,6.4554,6.6814,6.3707,6.3989,608909,0
2009-01-13,6.3422,6.5591,6.1538,6.4459,290161,0
2009-01-14,6.2481,6.3611,6.003,6.2009,589142,0
2009-01-15,6.1916,6.5309,5.7863,6.3234,403268,0
2009-01-16,6.4176,6.5968,6.2575,6.5591,502304,0
2009-01-20,6.4649,6.4649,5.6732,5.6732,723579,0
2009-01-21,5.805,6.4081,5.6639,6.3517,655721,0
2009-01-22,6.0314,6.1728,5.6639,5.7863,535389,0
2009-01-23,5.6732,6.2197,5.4282,5.8805,513518,0
2009-01-26,5.89,6.0125,5.5978,5.8429,635720,0
2009-01-27,5.8616,6.2952,5.7486,6.1728,601847,0
2009-01-28,6.1728,6.823,6.1728,6.7004,417544,0
2009-01-29,6.5779,6.5779,6.2763,6.3707,663322,0
2009-01-30,6.4459,6.5213,6.2009,6.3047,455896,0
2009-02-02,6.2104,6.5119,6.0784,6.38,1247144,0
2009-02-03,6.4366,6.5309,6.1632,6.1821,533477,0
2009-02-04,6.2009,6.4081,6.003,6.0597,275205,0
2009-02-05,5.9842,6.2668,5.9183,6.0973,352890,0
2009-02-06,6.069,6.1916,5.9183,6.003,341889,0
2009-02-09,5.9559,5.9654,5.7297,5.9278,360134,0
2009-02-10,5.8616,6.0597,5.5506,5.6825,564927,0
2009-02-11,5.7016,5.805,5.6825,5.7863,720739,0
2009-02-12,5.6356,5.692,5.3906,5.5697,320574,0
2009-02-13,5.5697,5.5697,5.2396,5.268,409833,0
2009-02-17,5.1359,5.1359,4.712,4.7402,420674,0
2009-02-18,4.8156,4.8627,4.5045,4.646,361043,0
2009-02-19,4.7025,4.7779,4.1748,4.2879,582044,0
2009-02-20,4.2407,4.2784,3.9203,4.0335,550051,0
2009-02-23,4.1088,4.1183,3.4397,3.5339,801915,0
2009-02-24,3.6093,3.9393,3.3738,3.892,1160235,0
2009-02-25,3.892,3.892,3.5529,3.6376,798425,0
2009-02-26,3.5813,3.7318,3.2041,3.2984,679000,0
2009-02-27,3.4209,3.9203,3.3267,3.6188,1024049,0
2009-03-02,3.5339,3.6188,3.4302,3.4302,449610,0
2009-03-03,3.5435,3.6283,3.1664,3.2041,472142,0
2009-03-04,3.2701,3.5716,3.1288,3.4021,476843,0
2009-03-05,3.3078,3.3926,3.0345,3.0627,360306,0
2009-03-06,3.0721,3.2795,2.8837,3.0063,372964,0
2009-03-09,2.9967,2.9967,2.7895,2.9121,443314,0
2009-03-10,3.0911,3.336,2.9497,3.1005,575951,0
2009-03-11,3.4021,3.4679,3.0157,3.0627,426435,0
2009-03-12,3.0251,3.4397,2.8554,3.3171,727738,0
2009-03-13,3.2984,3.4679,3.2041,3.3926,343284,0
2009-03-16,3.4397,3.5152,3.1664,3.1948,394017,0
2009-03-17,3.1664,3.5245,3.1288,3.5245,476335,0
2009-03-18,3.5245,3.911,3.4209,3.8356,449997,0
2009-03-19,3.911,4.0051,3.6847,3.7603,314428,0
2009-03-20,3.7977,3.8261,3.4869,3.5152,452820,0
2009-03-23,3.6754,4.1464,3.5529,4.071,380428,0
2009-03-24,3.9863,4.4668,3.9863,4.137,533398,0
2009-03-25,4.1748,4.5801,4.0428,4.1655,516522,0
2009-03-26,4.3255,4.5801,4.2502,4.5801,372107,0
2009-03-27,4.4859,4.646,4.2974,4.2974,290217,0
2009-03-30,4.1655,4.1655,3.5998,3.779,445285,0
2009-03-31,3.8732,4.1088,3.7036,3.9203,381849,0
2009-04-01,3.8356,4.4198,3.779,4.3539,373854,0
2009-04-02,4.5612,5.4376,4.4668,4.8911,738762,0
2009-04-03,4.8627,5.1077,4.5329,4.7591,650818,0
2009-04-06,4.7025,4.8534,4.4859,4.7968,365336,0
2009-04-07,4.712,4.8062,4.5894,4.6082,591954,0
2009-04-08,4.6743,4.9853,4.5988,4.7968,346095,0
2009-04-09,4.9193,4.9193,4.712,4.9005,527843,0
2009-04-13,4.8345,5.2774,4.7309,5.2492,390130,0
2009-04-14,5.1173,5.2302,4.4764,4.825,635805,0
2009-04-15,4.7685,5.0231,4.5988,4.9758,379576,0
2009-04-16,5.0606,5.1359,4.7402,5.0984,349380,0
2009-04-17,5.1359,5.4092,5.0417,5.268,398329,0
2009-04-20,5.1549,5.268,4.7214,4.7214,352508,0
2009-04-21,4.712,5.3812,4.7025,5.2302,356388,0
2009-04-22,5.0512,5.447,4.8815,5.1077,314355,0
2009-04-23,5.0984,5.2868,4.957,5.2396,344696,0
2009-04-24,5.3057,5.3622,4.9475,5.1077,282192,0
2009-04-27,4.9947,5.1925,4.9099,5.0325,245387,0
2009-04-28,4.9947,5.2492,4.8721,4.9853,215471,0
2009-04-29,4.9853,5.5602,4.9853,5.2963,300909,0
2009-04-30,5.3812,5.6449,5.2963,5.3057,373747,0
2009-05-01,5.3057,5.4753,5.2963,5.3622,210356,0
2009-05-04,5.447,5.805,5.4187,5.7768,311896,0
2009-05-05,5.8429,5.9278,5.4848,5.7203,308079,0
2009-05-06,5.7957,6.5872,5.5697,6.1538,619326,0
2009-05-07,6.4742,8.3495,6.4742,6.5779,1520055,0
2009-05-08,6.8418,6.8794,6.38,6.5968,742058,0
2009-05-11,6.4176,6.6062,6.4176,6.5402,512767,0
2009-05-12,6.6155,6.691,6.1728,6.3989,739646,0
2009-05-13,6.2858,6.4081,5.8429,5.8805,431412,0
2009-05-14,5.9278,6.3047,5.8429,6.1632,411241,0
2009-05-15,6.1444,6.2291,5.7016,5.89,384697,0
2009-05-18,6.0125,6.0219,5.4282,5.6072,856811,0
2009-05-19,5.4848,5.6639,5.3434,5.4565,933017,0
2009-05-20,5.4941,5.626,5.3812,5.5036,921049,0
2009-05-21,5.4187,5.5883,5.3906,5.4753,428631,0
2009-05-22,5.5036,5.6072,5.3999,5.4658,541552,0
2009-05-26,5.4187,5.6356,5.3812,5.5697,490138,0
2009-05-27,5.5036,5.692,5.4187,5.4376,339750,0
2009-05-28,5.5129,5.579,5.3528,5.5129,449145,0
2009-05-29,5.579,5.579,5.3622,5.4753,354108,0
2009-06-01,5.6072,5.692,5.4848,5.5506,417096,0
2009-06-02,5.4848,5.5412,5.3812,5.4941,465532,0
2009-06-03,5.4187,5.4941,5.2868,5.3716,194441,0
2009-06-04,5.4282,5.5225,5.3057,5.5129,334162,0
2009-06-05,5.5602,5.5883,5.3528,5.4658,274131,0
2009-06-08,5.4565,5.4848,5.089,5.2115,311228,0
2009-06-09,5.2208,5.2208,4.8911,4.9853,274045,0
2009-06-10,5.0134,5.1832,4.8345,4.8627,440087,0
2009-06-11,4.9005,5.0417,4.7685,4.7779,217771,0
2009-06-12,4.7497,4.7873,4.4764,4.7402,448253,0
2009-06-15,4.6931,4.8062,4.6177,4.7779,445121,0
2009-06-16,4.844,4.8721,4.4764,4.5423,442966,0
2009-06-17,4.5329,4.8062,4.4292,4.6554,343208,0
2009-06-18,4.6743,4.9758,4.6649,4.8911,309257,0
2009-06-19,5.0325,5.3999,4.9193,5.268,1122938,0
2009-06-22,5.1737,5.1737,4.8627,4.9005,558664,0
2009-06-23,4.9381,4.9947,4.7591,4.9099,338163,0
2009-06-24,4.957,5.1453,4.844,4.8911,303343,0
2009-06-25,4.8156,5.089,4.7685,5.0794,228223,0
2009-06-26,5.0231,5.3528,4.9287,5.3151,559716,0
2009-06-29,5.3245,5.3716,4.9664,5.3057,433305,0
2009-06-30,5.3057,5.4753,5.0984,5.2585,507900,0
2009-07-01,5.3151,5.6449,5.1359,5.5602,462728,0
2009-07-02,5.4187,5.4282,5.0231,5.1267,383210,0
2009-07-06,5.1077,5.268,4.9853,5.2208,294937,0
2009-07-07,5.2396,5.3057,5.089,5.1077,593356,0
2009-07-08,5.089,5.4376,5.0794,5.3906,602373,0
2009-07-09,5.4092,5.4092,4.9475,5.2021,424142,0
2009-07-10,5.1077,5.2208,4.9381,5.1925,338348,0
2009-07-13,5.2115,5.6825,5.1832,5.579,500232,0
2009-07-14,5.5602,5.7957,5.4848,5.7486,436598,0
2009-07-15,5.871,6.314,5.7768,6.2575,584259,0
2009-07-16,6.2291,6.4459,6.069,6.4081,315711,0
2009-07-17,6.4271,6.4271,6.1444,6.3329,387499,0
2009-07-20,6.2104,6.5872,5.9559,6.5872,601673,0
2009-07-21,6.5968,6.6155,6.1821,6.5496,687852,0
2009-07-22,6.4836,6.5779,6.2763,6.4081,457903,0
2009-07-23,6.3707,6.6628,6.2575,6.4459,618221,0
2009-07-24,6.3989,6.5686,6.3234,6.4742,203927,0
2009-07-27,6.4271,6.6814,6.3707,6.6721,336158,0
2009-07-28,6.6345,6.8134,6.5402,6.625,397491,0
2009-07-29,6.5686,6.625,6.4176,6.4176,451898,0
2009-07-30,6.4931,7.1905,6.4554,6.8983,872300,0
2009-07-31,6.8418,6.9925,6.804,6.823,402358,0
2009-08-03,7.0679,7.3602,6.8889,7.1811,601729,0
2009-08-04,7.0962,7.2376,6.9643,7.2281,262606,0
2009-08-05,6.4742,7.3505,6.38,7.1527,846695,0
2009-08-06,7.2186,7.3978,6.936,6.9737,363858,0
2009-08-07,7.1245,7.5109,7.0773,7.4448,504887,0
2009-08-10,7.3505,7.5203,7.1811,7.5015,332535,0
2009-08-11,7.4072,7.5203,6.8889,7.4165,632123,0
2009-08-12,7.4639,7.7087,7.4355,7.5863,479231,0
2009-08-13,7.6805,7.7087,7.5203,7.6805,307618,0
2009-08-14,7.6709,7.6709,7.3505,7.6334,528059,0
2009-08-17,7.3978,7.4919,7.2564,7.4072,375728,0
2009-08-18,7.4355,7.5297,7.2186,7.3319,342256,0
2009-08-19,7.1905,7.6429,7.0208,7.5957,729124,0
2009-08-20,7.5485,7.7182,7.4639,7.6805,390299,0
2009-08-21,7.7747,8.0104,7.6805,7.803,506565,0
2009-08-24,7.803,7.935,7.5957,7.6899,359329,0
2009-08-25,7.7841,8.0104,7.7277,7.8784,392748,0
2009-08-26,7.8408,8.1516,7.6709,7.7464,376239,0
2009-08-27,7.7464,7.9161,7.5391,7.8784,391168,0
2009-08-28,7.9443,8.0857,7.8313,7.9727,356794,0
2009-08-31,7.803,7.9915,7.5863,7.605,840391,0
2009-09-01,7.6144,7.6144,6.9077,7.0208,672404,0
2009-09-02,6.9925,7.0679,6.804,6.8134,455161,0
2009-09-03,6.8513,7.0114,6.4649,6.87,314463,0
2009-09-04,6.8324,6.9643,6.6062,6.8324,212949,0
2009-09-08,6.8324,6.9925,6.691,6.9737,285451,0
2009-09-09,6.9548,7.247,6.9548,7.0773,341045,0
2009-09-10,7.0397,7.1245,6.9267,6.9737,491150,0
2009-09-11,6.9643,7.1151,6.9453,6.9548,220801,0
2009-09-14,6.8983,7.1434,6.87,7.0773,275507,0
2009-09-15,7.0397,7.1245,6.8889,6.8983,224535,0
2009-09-16,6.9925,7.5863,6.9925,7.4543,485124,0
2009-09-17,7.4261,7.803,7.247,7.3128,381015,0
2009-09-18,7.3505,7.3978,7.1621,7.2564,350378,0
2009-09-21,7.1905,7.3883,7.1527,7.2847,193529,0
2009-09-22,7.3319,7.4261,7.2,7.2093,234870,0
2009-09-23,7.2281,7.2281,6.7757,6.804,431514,0
2009-09-24,6.8794,6.9267,6.5025,6.691,288476,0
2009-09-25,6.6345,6.9548,6.5872,6.7287,257913,0
2009-09-28,6.7947,7.0585,6.7098,6.9267,229653,0
2009-09-29,6.9453,7.0585,6.7287,6.7947,173990,0
2009-09-30,6.823,6.9077,6.5025,6.6155,383117,0
2009-10-01,6.5496,6.6721,6.0501,6.0597,396740,0
2009-10-02,5.9464,6.1349,5.7486,6.0878,367277,0
2009-10-05,6.1067,6.3517,6.069,6.1632,720107,0
2009-10-06,6.2197,6.4271,6.1349,6.38,300013,0
2009-10-07,6.3234,6.5402,6.2763,6.4176,373836,0
2009-10-08,6.4836,6.6345,6.3047,6.3517,675452,0
2009-10-09,6.3707,6.4931,6.2575,6.4931,194776,0
2009-10-12,6.5686,6.625,6.3989,6.4271,178959,0
2009-10-13,6.4271,6.4366,6.2197,6.3517,250912,0
2009-10-14,6.4742,6.5968,6.3422,6.5591,840535,0
2009-10-15,6.4742,6.804,6.4176,6.7475,992196,0
2009-10-16,7.3036,7.7182,7.1058,7.3036,1483271,0
2009-10-19,7.3224,7.605,7.3036,7.5391,687338,0
2009-10-20,7.5391,7.5485,7.2093,7.2564,536789,0
2009-10-21,7.2093,7.4165,7.2093,7.2659,552155,0
2009-10-22,7.2281,7.2847,6.9548,7.1434,536146,0
2009-10-23,7.2093,7.2093,6.9925,7.0679,319443,0
2009-10-26,7.0962,7.2281,6.6814,6.7004,527851,0
2009-10-27,6.7098,6.87,6.5968,6.6345,373177,0
2009-10-28,6.6439,6.6721,6.3329,6.3707,329399,0
2009-10-29,6.4366,6.5496,6.2668,6.4836,392520,0
2009-10-30,6.3895,6.4459,6.0597,6.1916,623267,0
2009-11-02,6.2197,6.38,5.9654,6.1821,381589,0
2009-11-03,6.1538,6.5025,6.1067,6.5025,553136,0
2009-11-04,6.5309,6.5686,6.1256,6.1444,498247,0
2009-11-05,6.2481,6.5872,6.1256,6.4176,516350,0
2009-11-06,6.2858,6.4554,6.0597,6.2952,469026,0
2009-11-09,6.3895,6.4649,6.0973,6.2481,419155,0
2009-11-10,6.2575,6.7853,6.2197,6.757,578717,0
2009-11-11,6.8513,7.2186,6.823,7.0208,498975,0
2009-11-12,7.0114,7.0397,6.691,6.7193,355632,0
2009-11-13,6.7853,6.8983,6.5686,6.7193,316890,0
2009-11-16,6.7757,7.0679,6.7757,7.0679,308267,0
2009-11-17,7.0114,7.1151,6.87,7.1058,290613,0
2009-11-18,7.0867,7.1338,6.9831,7.0962,138459,0
2009-11-19,7.0397,7.1434,6.8513,6.8983,307800,0
2009-11-20,6.8794,7.0114,6.8606,6.9453,190937,0
2009-11-23,7.0867,7.1621,6.9737,7.0679,235929,0
2009-11-24,6.9737,7.1621,6.8889,7.0491,371433,0
2009-11-25,7.0867,7.247,7.0114,7.1527,268117,0
2009-11-27,6.8324,7.0208,6.7757,6.7757,144837,0
2009-11-30,6.7381,6.9453,6.6062,6.8983,554322,0
2009-12-01,7.0114,7.3036,6.9172,7.2564,479864,0
2009-12-02,7.2281,7.4639,7.1621,7.2753,388381,0
2009-12-03,7.4261,7.5957,7.1434,7.1527,687422,0
2009-12-04,7.3602,7.4732,7.2,7.3505,417146,0
2009-12-07,7.3505,7.4355,7.2941,7.3412,251169,0
2009-12-08,7.3789,7.3883,7.1811,7.2753,258144,0
2009-12-09,7.2753,7.3412,7.1245,7.247,235634,0
2009-12-10,7.2941,7.4732,7.2564,7.3505,539836,0
2009-12-11,7.3696,7.4448,7.2847,7.3036,222091,0
2009-12-14,7.3412,7.9161,7.2941,7.7277,427671,0
2009-12-15,7.7277,7.7277,7.2376,7.2847,557973,0
2009-12-16,7.3789,7.5015,7.2564,7.3036,405744,0
2009-12-17,7.2659,7.3224,7.0208,7.0303,645814,0
2009-12-18,7.0585,7.0962,6.6628,6.7004,1148139,0
2009-12-21,6.7287,6.8418,6.5779,6.6155,917504,0
2009-12-22,6.6062,6.6628,6.5686,6.6062,431588,0
2009-12-23,6.6814,6.8418,6.5968,6.7757,490989,0
2009-12-24,6.8324,6.8418,6.757,6.8134,95640,0
2009-12-28,6.9548,6.9548,6.7475,6.8513,327047,0
2009-12-29,6.8983,7.0114,6.8324,6.9831,151640,0
2009-12-30,6.9643,7.0303,6.823,6.9267,342228,0
2009-12-31,6.8983,7.1151,6.87,7.0114,592258,0
2010-01-04,7.0397,7.247,7.0397,7.1905,531318,0
2010-01-05,7.2,7.2659,6.9925,7.0397,224642,0
2010-01-06,7.1905,7.5203,7.1905,7.2847,549635,0
2010-01-07,7.2564,7.4639,7.1434,7.4355,486370,0
2010-01-08,7.3696,7.5203,7.3412,7.3789,255648,0
2010-01-11,7.3789,7.4825,7.2186,7.3602,359759,0
2010-01-12,7.2659,7.3505,7.0867,7.3412,393660,0
2010-01-13,7.3412,7.4919,7.3036,7.4919,384975,0
2010-01-14,7.4165,7.6144,7.4165,7.5674,275297,0
2010-01-15,7.605,7.6523,7.5015,7.558,510681,0
2010-01-19,7.558,7.7182,7.4825,7.5863,573375,0
2010-01-20,7.5015,7.6144,7.4448,7.5297,380665,0
2010-01-21,7.5109,7.5769,7.2376,7.5109,641435,0
2010-01-22,7.4825,7.5203,7.0867,7.1716,472739,0
2010-01-25,7.247,7.3789,7.1151,7.2659,264378,0
2010-01-26,7.2093,7.2659,7.0208,7.0679,360212,0
2010-01-27,7.0114,7.4072,6.9077,7.1905,261482,0
2010-01-28,7.2281,7.247,6.9453,7.1434,293909,0
2010-01-29,7.2,7.2659,6.8794,6.9172,524951,0
2010-02-01,6.9831,7.0397,6.8794,6.9172,279399,0
2010-02-02,6.9077,6.9548,6.7947,6.8889,399912,0
2010-02-03,6.87,6.9925,6.8418,6.9643,491716,0
2010-02-04,6.9077,6.9643,6.7381,6.757,358765,0
2010-02-05,6.757,6.8513,6.5686,6.7947,249966,0
2010-02-08,6.7663,6.7663,6.5025,6.5025,266104,0
2010-02-09,6.5591,6.6628,6.2668,6.6062,431157,0
2010-02-10,6.5872,6.5872,6.314,6.5496,220692,0
2010-02-11,6.5402,6.625,6.3707,6.6062,266261,0
2010-02-12,6.5119,6.7098,6.4366,6.691,310330,0
2010-02-16,6.7853,6.7853,6.625,6.7193,301814,0
2010-02-17,6.7663,7.002,6.6814,6.9925,396233,0
2010-02-18,7.002,7.1434,6.9172,7.1338,227624,0
2010-02-19,7.1245,7.3128,7.0491,7.2753,332281,0
2010-02-22,7.3224,7.4072,7.2564,7.3883,308551,0
2010-02-23,7.3978,7.4448,7.2376,7.3224,426082,0
2010-02-24,7.3319,7.4825,7.2376,7.4543,431898,0
2010-02-25,7.6617,8.2176,7.605,8.0574,1605132,0
2010-02-26,8.1046,8.3968,8.0197,8.2931,682837,0
2010-03-01,8.3779,8.736,8.3495,8.7077,788445,0
2010-03-02,8.7548,9.1601,8.736,8.8397,800279,0
2010-03-03,8.8302,8.9811,8.6794,8.7642,608396,0
2010-03-04,8.7548,9.0846,8.6888,9.047,572182,0
2010-03-05,9.1505,9.1505,8.9621,9.047,541494,0
2010-03-08,9.0753,9.3294,9.0753,9.2731,265100,0
2010-03-09,9.2731,9.4236,9.1884,9.2828,347564,0
2010-03-10,9.3579,9.621,9.1884,9.603,714960,0
2010-03-11,9.546,9.697,9.4335,9.688,395012,0
2010-03-12,9.706,9.801,9.621,9.679,415929,0
2010-03-15,9.688,9.792,9.594,9.65,594800,0
2010-03-16,9.67,9.989,9.621,9.866,701895,0
2010-03-17,9.924,10.179,9.895,10.074,419611,0
2010-03-18,10.036,10.188,9.989,10.065,487146,0
2010-03-19,10.15,10.357,10.112,10.214,842285,0
2010-03-22,10.13,10.273,10.018,10.14,428309,0
2010-03-23,10.092,10.092,9.641,9.829,782708,0
2010-03-24,9.715,10.056,9.715,9.97,517724,0
2010-03-25,10.036,10.083,9.725,9.725,496632,0
2010-03-26,9.801,9.979,9.67,9.782,772252,0
2010-03-29,9.866,9.999,9.744,9.989,494804,0
2010-03-30,10.018,10.159,9.97,10.102,318021,0
2010-03-31,10.083,10.224,10.018,10.036,369457,0
2010-04-01,10.092,10.188,10.008,10.14,402448,0
2010-04-05,10.214,10.31,10.13,10.169,411854,0
2010-04-06,10.13,10.31,10.13,10.243,539105,0
2010-04-07,10.243,10.319,10.188,10.243,565739,0
2010-04-08,10.243,10.253,10.112,10.179,410362,0
2010-04-09,10.179,10.273,10.018,10.112,347597,0
2010-04-12,10.083,10.197,10.036,10.15,346442,0
2010-04-13,10.102,10.282,10.036,10.282,431281,0
2010-04-14,10.31,10.687,10.253,10.668,549202,0
2010-04-15,10.687,10.752,10.554,10.734,615754,0
2010-04-16,10.715,10.809,10.329,10.338,596899,0
2010-04-19,10.243,10.602,10.243,10.602,456300,0
2010-04-20,10.621,10.706,10.517,10.602,363675,0
2010-04-21,10.649,10.649,10.442,10.611,343107,0
2010-04-22,10.47,10.488,10.224,10.488,298458,0
2010-04-23,10.46,10.659,10.394,10.649,328423,0
2010-04-26,10.677,10.715,10.527,10.593,418099,0
2010-04-27,10.573,10.629,9.96,9.97,1138222,0
2010-04-28,10.018,10.179,9.924,10.083,507183,0
2010-04-29,10.206,10.394,10.121,10.214,422758,0
2010-04-30,10.234,10.234,9.82,9.915,658861,0
2010-05-03,9.999,10.102,9.829,10.036,364139,0
2010-05-04,9.848,9.857,9.612,9.697,774455,0
2010-05-05,9.65,9.67,9.3481,9.4335,1001350,0
2010-05-06,9.4424,9.857,8.783,9.1412,827726,0
2010-05-07,9.1318,9.1505,8.7266,8.9057,769963,0
2010-05-10,9.3864,9.735,9.1412,9.706,613592,0
2010-05-11,9.537,9.744,9.4523,9.546,301785,0
2010-05-12,9.594,9.725,9.527,9.706,279880,0
2010-05-13,9.66,9.754,9.594,9.66,304979,0
2010-05-14,9.546,9.565,9.0846,9.2916,407738,0
2010-05-17,9.3294,9.519,9.0658,9.2165,354601,0
2010-05-18,9.3481,9.3775,8.868,8.9057,373332,0
2010-05-19,8.8491,8.9904,8.67,8.9811,390783,0
2010-05-20,8.7266,8.868,8.5098,8.5098,773640,0
2010-05-21,8.3401,8.604,8.2459,8.5852,517443,0
2010-05-24,8.5476,8.5758,8.2459,8.3213,322384,0
2010-05-25,8.1329,8.5003,8.0574,8.4627,486981,0
2010-05-26,8.5663,8.9057,8.4722,8.6418,540042,0
2010-05-27,8.8491,9.1978,8.7642,9.1978,253462,0
2010-05-28,9.1318,9.2165,8.8584,8.868,524541,0
2010-06-01,8.783,8.8961,8.5758,8.5758,424575,0
2010-06-02,8.6794,9.0093,8.6418,9.0093,750864,0
2010-06-03,9.0941,9.2259,8.9621,9.0093,501660,0
2010-06-04,8.8021,8.868,8.4439,8.4816,652649,0
2010-06-07,8.5569,8.6229,8.3308,8.3401,471916,0
2010-06-08,8.359,8.4249,8.0387,8.3685,435597,0
2010-06-09,8.3685,8.5852,8.2649,8.3308,349193,0
2010-06-10,8.5286,8.6511,8.359,8.6511,338524,0
2010-06-11,8.4909,8.7548,8.4909,8.736,232482,0
2010-06-14,8.8114,8.9526,8.6794,8.7454,385022,0
2010-06-15,8.8491,9.3579,8.783,9.311,419967,0
2010-06-16,9.2354,9.4058,9.1884,9.2547,324823,0
2010-06-17,9.311,9.3775,9.1789,9.2634,474294,0
2010-06-18,9.2828,9.631,9.2828,9.612,726459,0
2010-06-21,9.782,9.801,9.509,9.585,452502,0
2010-06-22,9.65,9.754,9.3775,9.3959,402433,0
2010-06-23,9.3579,9.848,9.3579,9.3775,1009553,0
2010-06-24,9.2354,9.688,8.8961,9.4424,1246674,0
2010-06-25,9.715,10.97,9.612,10.734,4014974,0
2010-06-28,10.545,10.744,10.263,10.263,1015489,0
2010-06-29,10.065,10.423,9.885,9.979,1241037,0
2010-06-30,10.008,10.169,9.67,9.725,630935,0
2010-07-01,9.792,9.82,9.509,9.585,1006163,0
2010-07-02,9.631,9.838,9.4335,9.773,469724,0
2010-07-06,10.065,10.065,9.4236,9.4622,806649,0
2010-07-07,9.48,9.876,9.4335,9.876,471901,0
2010-07-08,9.999,10.092,9.801,10.028,461760,0
2010-07-09,10.036,10.159,9.944,10.112,443393,0
2010-07-12,10.092,10.169,9.838,9.857,342748,0
2010-07-13,10.065,10.273,9.97,10.206,399746,0
2010-07-14,10.13,10.159,9.951,10.083,392444,0
2010-07-15,10.065,10.092,9.631,9.764,518716,0
2010-07-16,9.641,9.725,9.4236,9.4523,535691,0
2010-07-19,9.527,9.565,9.2916,9.48,379921,0
2010-07-20,9.3481,9.631,9.2073,9.594,411187,0
2010-07-21,9.688,9.688,9.1695,9.2354,463527,0
2010-07-22,9.4335,9.594,9.4058,9.585,517284,0
2010-07-23,9.509,9.915,9.4236,9.81,643059,0
2010-07-26,9.848,10.121,9.82,10.112,450895,0
2010-07-27,10.197,10.329,10.112,10.112,418609,0
2010-07-28,10.13,10.253,9.979,10.008,441203,0
2010-07-29,10.074,10.301,9.944,10.197,451682,0
2010-07-30,10.036,10.301,9.944,10.179,466925,0
2010-08-02,10.357,10.414,10.13,10.197,463221,0
2010-08-03,10.179,10.366,10.121,10.197,398307,0
2010-08-04,10.263,10.357,10.102,10.319,304867,0
2010-08-05,10.224,10.508,10.065,10.423,550392,0
2010-08-06,10.273,10.545,10.13,10.375,407120,0
2010-08-09,10.442,10.498,10.224,10.301,435970,0
2010-08-10,10.15,10.357,10.074,10.188,518428,0
2010-08-11,9.96,10.102,9.735,9.764,536359,0
2010-08-12,9.585,9.782,9.4236,9.67,583910,0
2010-08-13,9.594,9.697,9.3775,9.565,360039,0
2010-08-16,9.519,9.782,9.4335,9.688,300881,0
2010-08-17,9.838,9.989,9.715,9.857,351913,0
2010-08-18,9.801,10.036,9.744,9.999,426264,0
2010-08-19,9.944,10.018,9.48,9.4987,448208,0
2010-08-20,9.4622,9.537,9.3481,9.4898,304990,0
2010-08-23,9.546,9.585,9.1129,9.1224,398433,0
2010-08-24,8.9621,9.1505,8.8021,8.8114,912774,0
2010-08-25,8.7642,8.9715,8.6606,8.9621,477163,0
2010-08-26,9.0375,9.0375,8.8302,8.8397,260241,0
2010-08-27,8.9433,9.2165,8.736,9.2073,282942,0
2010-08-30,9.1695,9.1695,8.8397,8.8397,231774,0
2010-08-31,8.8021,9.0563,8.736,8.9433,331712,0
2010-09-01,9.1318,9.4898,9.0093,9.4898,421073,0
2010-09-02,9.4137,9.555,9.2916,9.4987,251259,0
2010-09-03,9.631,9.792,9.555,9.715,229345,0
2010-09-07,9.641,9.706,9.546,9.565,487894,0
2010-09-08,9.612,9.792,9.603,9.715,273259,0
2010-09-09,9.895,9.951,9.688,9.764,182662,0
2010-09-10,9.782,9.905,9.764,9.838,194032,0
2010-09-13,9.944,10.159,9.876,10.121,372888,0
2010-09-14,10.065,10.301,9.96,10.214,505722,0
2010-09-15,10.15,10.31,10.036,10.243,499733,0
2010-09-16,9.565,9.612,9.2634,9.4236,3819468,0
2010-09-17,9.3864,9.4711,9.2828,9.4424,3866845,0
2010-09-20,9.4424,9.697,9.3775,9.67,2052314,0
2010-09-21,9.688,10.046,9.67,9.885,1583809,0
2010-09-22,9.857,9.885,9.621,9.773,2559086,0
2010-09-23,9.631,9.697,9.509,9.585,731926,0
2010-09-24,9.725,9.754,9.65,9.735,468846,0
2010-09-27,9.725,9.857,9.594,9.792,1103433,0
2010-09-28,9.81,9.895,9.546,9.895,663136,0
2010-09-29,9.801,9.895,9.764,9.801,468186,0
2010-09-30,9.866,9.866,9.594,9.65,528215,0
2010-10-01,9.82,9.857,9.679,9.773,651032,0
2010-10-04,9.725,9.773,9.527,9.66,570824,0
2010-10-05,9.782,9.951,9.603,9.951,1169400,0
2010-10-06,9.895,10.092,9.857,10.074,659390,0
2010-10-07,10.159,10.159,9.866,10.018,432448,0
2010-10-08,10.008,10.15,9.895,10.112,443183,0
2010-10-11,10.13,10.188,10.046,10.112,230832,0
2010-10-12,10.074,10.329,9.989,10.214,656626,0
2010-10-13,10.263,10.414,10.197,10.214,512343,0
2010-10-14,10.188,10.301,10.065,10.15,374580,0
2010-10-15,10.263,10.366,10.159,10.224,740566,0
2010-10-18,10.243,10.319,10.121,10.253,822711,0
2010-10-19,10.206,10.329,9.989,10.102,951418,0
2010-10-20,10.188,10.301,10.15,10.188,798111,0
2010-10-21,10.243,10.47,10.14,10.452,910677,0
2010-10-22,10.517,10.602,10.385,10.602,706990,0
2010-10-25,10.659,10.744,10.404,10.432,856392,0
2010-10-26,10.338,10.602,10.282,10.508,762037,0
2010-10-27,10.46,10.545,10.046,10.291,820358,0
2010-10-28,10.394,10.452,10.046,10.253,768638,0
2010-10-29,10.234,10.282,10.102,10.224,494670,0
2010-11-01,10.301,10.414,9.96,10.083,988089,0
2010-11-02,10.214,10.385,10.065,10.375,760651,0
2010-11-03,10.414,10.414,10.102,10.366,623265,0
2010-11-04,10.527,10.629,10.432,10.629,1008848,0
2010-11-05,10.564,10.857,10.564,10.752,606097,0
2010-11-08,10.772,10.885,10.593,10.621,798869,0
2010-11-09,10.706,11.045,10.537,10.639,1178872,0
2010-11-10,10.649,10.828,10.46,10.828,672225,0
2010-11-11,10.687,10.867,10.621,10.781,600940,0
2010-11-12,10.659,10.715,10.404,10.621,617725,0
2010-11-15,10.639,10.677,10.375,10.46,483544,0
2010-11-16,10.366,10.47,10.224,10.31,626725,0
2010-11-17,10.31,10.442,10.224,10.357,295304,0
2010-11-18,10.488,10.583,10.385,10.432,378503,0
2010-11-19,10.319,10.479,10.319,10.375,224154,0
2010-11-22,10.366,10.517,10.282,10.479,338753,0
2010-11-23,10.31,10.404,10.234,10.347,369825,0
2010-11-24,10.357,10.554,10.319,10.517,343128,0
2010-11-26,10.404,10.583,10.404,10.508,93998,0
2010-11-29,10.404,10.46,10.197,10.338,446964,0
2010-11-30,10.179,10.432,10.179,10.347,590197,0
2010-12-01,10.498,10.629,10.414,10.602,482801,0
2010-12-02,10.602,10.752,10.593,10.724,368731,0
2010-12-03,10.696,11.506,10.677,11.299,1617182,0
2010-12-06,11.262,11.356,11.157,11.262,655682,0
2010-12-07,11.356,11.479,11.309,11.347,504227,0
2010-12-08,11.347,11.582,11.347,11.479,654639,0
2010-12-09,11.572,11.864,11.479,11.79,1032050,0
2010-12-10,11.809,11.846,11.639,11.79,427106,0
2010-12-13,11.855,12.025,11.809,11.874,608026,0
2010-12-14,11.949,12.176,11.884,12.063,632424,0
2010-12-15,11.969,12.176,11.846,11.874,375906,0
2010-12-16,11.884,11.978,11.741,11.903,1999716,0
2010-12-17,11.903,12.063,11.864,12.025,764989,0
2010-12-20,12.015,12.195,11.996,12.185,387619,0
2010-12-21,12.195,12.213,12.091,12.205,421743,0
2010-12-22,12.251,12.26,12.091,12.176,413856,0
2010-12-23,12.213,12.241,12.015,12.034,299428,0
2010-12-27,11.921,12.119,11.912,12.099,223048,0
2010-12-28,12.119,12.232,12.119,12.157,182757,0
2010-12-29,12.213,12.232,11.987,11.987,190073,0
2010-12-30,11.987,12.063,11.893,11.893,303763,0
2010-12-31,11.954,11.973,11.792,11.829,296259,0
2011-01-03,11.969,12.157,11.941,12.119,350839,0
2011-01-04,12.176,12.195,11.949,12.195,460403,0
2011-01-05,12.176,12.402,12.138,12.402,505680,0
2011-01-06,12.43,12.676,12.166,12.553,958173,0
2011-01-07,12.553,12.581,12.148,12.392,726910,0
2011-01-10,12.337,12.553,12.157,12.468,380082,0
2011-01-11,12.514,12.524,12.251,12.308,269849,0
2011-01-12,12.422,12.599,12.318,12.392,394749,0
2011-01-13,12.412,12.458,12.26,12.354,457558,0
2011-01-14,12.354,12.468,12.222,12.308,567377,0
2011-01-18,12.308,12.318,12.213,12.241,682315,0
2011-01-19,12.222,12.373,12.091,12.328,2291357,0
2011-01-20,12.251,12.363,12.025,12.063,449367,0
2011-01-21,12.138,12.157,11.949,12.109,282109,0
2011-01-24,12.044,12.289,11.969,12.222,426310,0
2011-01-25,12.176,12.363,12.109,12.241,292412,0
2011-01-26,12.241,12.412,12.148,12.308,591602,0
2011-01-27,12.27,12.514,12.27,12.468,447663,0
2011-01-28,12.45,12.45,12.099,12.099,923795,0
2011-01-31,12.03,12.125,11.945,11.954,420225,0
2011-02-01,12.044,12.478,12.005,12.458,460205,0
2011-02-02,12.458,12.524,12.308,12.345,355979,0
2011-02-03,12.363,12.44,12.205,12.383,580682,0
2011-02-04,12.373,12.506,12.318,12.412,291893,0
2011-02-07,12.43,12.534,12.43,12.496,293652,0
2011-02-08,12.496,12.609,12.44,12.599,568249,0
2011-02-09,12.553,12.657,12.45,12.581,422370,0
2011-02-10,12.534,12.657,12.496,12.563,440377,0
2011-02-11,12.514,12.694,12.478,12.694,466422,0
2011-02-14,12.732,12.788,12.647,12.76,334309,0
2011-02-15,12.742,12.845,12.685,12.76,286956,0
2011-02-16,12.75,12.911,12.75,12.892,404311,0
2011-02-18,13.006,13.128,12.948,13.052,202362,0
2011-02-22,12.854,13.052,12.609,12.657,472286,0
2011-02-23,12.694,12.694,12.43,12.486,493064,0
2011-02-24,11.506,12.798,10.621,12.609,1612805,0
2011-02-25,12.637,12.732,12.298,12.657,1649394,0
2011-02-28,12.722,12.788,12.402,12.44,767797,0
2011-03-01,12.45,12.563,12.222,12.222,882647,0
2011-03-02,12.232,12.279,12.034,12.166,657768,0
2011-03-03,12.298,12.345,12.176,12.205,748211,0
2011-03-04,12.166,12.345,12.119,12.289,491393,0
2011-03-07,12.337,12.43,12.222,12.354,573957,0
2011-03-08,12.337,12.553,12.251,12.506,655695,0
2011-03-09,12.486,12.572,12.308,12.363,702426,0
2011-03-10,12.185,12.354,12.025,12.081,1014061,0
2011-03-11,12.005,12.298,12.005,12.232,486966,0
2011-03-14,12.109,12.195,12.005,12.166,446355,0
2011-03-15,11.809,12.176,11.761,12.099,799110,0
2011-03-16,12.081,12.091,11.611,11.818,1025011,0
2011-03-17,12.054,12.157,11.893,11.921,610019,0
2011-03-18,12.034,12.166,11.987,12.015,554082,0
2011-03-21,12.185,12.298,12.128,12.232,466759,0
2011-03-22,12.27,12.345,12.138,12.138,298360,0
2011-03-23,12.091,12.166,11.941,12.128,278630,0
2011-03-24,12.195,12.241,11.969,12.025,373620,0
2011-03-25,12.099,12.289,11.987,12.213,403936,0
2011-03-28,12.222,12.298,12.099,12.099,332533,0
2011-03-29,12.081,12.222,11.978,12.185,314207,0
2011-03-30,12.251,12.345,12.195,12.289,302805,0
2011-03-31,12.249,12.412,12.23,12.363,333493,0
2011-04-01,12.412,12.694,12.412,12.637,425464,0
2011-04-04,12.666,12.694,12.563,12.628,278000,0
2011-04-05,12.609,12.666,12.43,12.44,624381,0
2011-04-06,12.44,12.591,12.44,12.486,568046,0
2011-04-07,12.514,12.703,12.412,12.657,562013,0
2011-04-08,12.666,12.75,12.308,12.354,453021,0
2011-04-11,12.373,12.44,12.241,12.308,276549,0
2011-04-12,12.176,12.345,12.099,12.119,475399,0
2011-04-13,12.176,12.205,11.734,11.809,1791470,0
2011-04-14,11.676,11.836,11.676,11.676,722123,0
2011-04-15,11.611,11.657,11.545,11.648,873363,0
2011-04-18,11.46,11.582,11.411,11.554,387161,0
2011-04-19,11.62,11.62,11.421,11.563,465383,0
2011-04-20,11.704,11.734,11.554,11.648,716954,0
2011-04-21,11.734,11.761,11.639,11.761,252008,0
2011-04-25,11.704,11.79,11.657,11.724,316428,0
2011-04-26,11.741,12.081,11.685,12.015,528257,0
2011-04-27,12.034,12.119,11.903,12.063,211870,0
2011-04-28,12.034,12.26,12.034,12.26,300652,0
2011-04-29,12.288,12.288,12.115,12.115,280658,0
2011-05-02,12.148,12.166,11.826,11.855,592082,0
2011-05-03,11.884,12.166,11.855,12.091,1365301,0
2011-05-04,12.091,12.166,11.969,11.969,712805,0
2011-05-05,12.015,12.289,11.826,12.073,697347,0
2011-05-06,12.222,12.289,11.969,12.054,588924,0
2011-05-09,12.005,12.138,11.818,11.987,1817986,0
2011-05-10,12.044,12.328,12.034,12.328,560879,0
2011-05-11,12.298,12.43,12.157,12.232,627837,0
2011-05-12,12.166,12.486,12.109,12.486,682256,0
2011-05-13,12.44,12.486,12.176,12.195,530287,0
2011-05-16,12.128,12.363,12.081,12.119,375704,0
2011-05-17,12.099,12.138,11.996,12.081,274922,0
2011-05-18,12.099,12.298,12.025,12.279,475723,0
2011-05-19,12.289,12.412,12.176,12.232,439838,0
2011-05-20,12.205,12.27,12.005,12.015,530099,0
2011-05-23,11.893,12.081,11.751,11.941,525004,0
2011-05-24,11.959,11.959,11.741,11.826,492261,0
2011-05-25,11.78,11.818,11.629,11.79,451217,0
2011-05-26,11.751,12.034,11.695,11.996,455649,0
2011-05-27,12.054,12.205,12.015,12.109,276645,0
2011-05-31,12.176,12.345,12.157,12.241,568876,0
2011-06-01,12.205,12.205,11.884,11.959,839281,0
2011-06-02,11.949,11.978,11.809,11.893,619413,0
2011-06-03,11.751,11.818,11.601,11.78,454151,0
2011-06-06,11.724,11.741,11.545,11.601,441390,0
2011-06-07,11.676,11.676,11.506,11.506,540644,0
2011-06-08,11.45,11.526,11.394,11.488,464390,0
2011-06-09,11.535,11.657,11.479,11.554,473323,0
2011-06-10,11.479,11.545,11.225,11.431,622582,0
2011-06-13,11.421,11.591,11.337,11.526,441793,0
2011-06-14,11.629,11.818,11.629,11.695,415157,0
2011-06-15,11.611,11.734,11.337,11.347,508309,0
2011-06-16,11.356,11.657,11.317,11.591,416157,0
2011-06-17,11.667,11.724,11.356,11.376,792023,0
2011-06-20,11.337,11.601,11.262,11.479,671499,0
2011-06-21,11.572,11.714,11.46,11.676,469463,0
2011-06-22,11.714,11.949,11.62,11.751,569330,0
2011-06-23,11.639,11.724,11.384,11.676,617353,0
2011-06-24,11.695,11.751,11.44,11.611,465878,0
2011-06-27,11.572,11.79,11.46,11.648,636962,0
2011-06-28,11.714,11.818,11.667,11.818,435357,0
2011-06-29,11.921,11.949,11.741,11.874,587478,0
2011-06-30,11.859,12.02,11.849,11.982,667606,0
2011-07-01,12.005,12.176,11.941,12.176,496980,0
2011-07-05,12.185,12.241,12.063,12.241,498589,0
2011-07-06,12.222,12.363,12.205,12.328,658283,0
2011-07-07,12.402,12.458,12.279,12.363,532876,0
2011-07-08,12.232,12.298,12.148,12.26,332974,0
2011-07-11,12.148,12.251,11.987,11.996,706875,0
2011-07-12,11.931,12.099,11.864,11.884,495351,0
2011-07-13,11.969,12.213,11.921,12.073,459734,0
2011-07-14,12.128,12.148,11.751,11.751,523153,0
2011-07-15,11.818,11.884,11.704,11.826,697259,0
2011-07-18,11.751,11.78,11.479,11.506,527898,0
2011-07-19,11.563,11.761,11.479,11.751,511081,0
2011-07-20,11.79,11.818,11.667,11.734,403681,0
2011-07-21,11.809,12.034,11.799,12.015,639486,0
2011-07-22,12.015,12.015,11.846,11.949,290184,0
2011-07-25,11.826,11.884,11.676,11.685,445441,0
2011-07-26,11.667,11.695,11.497,11.506,503137,0
2011-07-27,11.479,11.535,11.166,11.196,731489,0
2011-07-28,11.205,11.366,11.176,11.205,393038,0
2011-07-29,11.096,11.239,11.077,11.181,734613,0
2011-08-01,11.356,11.403,11.008,11.082,545241,0
2011-08-02,10.998,11.147,10.867,10.867,490347,0
2011-08-03,10.885,11.017,10.629,10.922,887094,0
2011-08-04,10.677,10.912,10.253,10.263,770571,0
2011-08-05,10.366,10.394,9.65,9.944,1438292,0
2011-08-08,9.679,9.96,8.9526,8.9526,1648550,0
2011-08-09,9.1601,9.4058,8.6511,9.3864,2517613,0
2011-08-10,9.0846,9.2547,8.7737,8.783,1370677,0
2011-08-11,8.8584,9.641,8.8302,9.4711,1346587,0
2011-08-12,9.585,9.66,9.2828,9.311,835461,0
2011-08-15,9.4622,9.735,9.4335,9.735,351620,0
2011-08-16,9.612,9.744,9.48,9.594,887834,0
2011-08-17,9.67,9.735,9.3677,9.4898,760427,0
2011-08-18,9.1601,9.2354,8.8021,8.868,1201963,0
2011-08-19,8.6794,9.1318,8.6418,8.7077,1323563,0
2011-08-22,8.9433,9.0093,8.5476,8.6511,731780,0
2011-08-23,8.6418,8.9526,8.5758,8.9526,775310,0
2011-08-24,8.9151,9.1695,8.8584,9.1505,867160,0
2011-08-25,9.2634,9.3959,8.736,8.8397,1093050,0
2011-08-26,8.7737,9.1035,8.6418,9.0282,739259,0
2011-08-29,9.1695,9.621,9.1412,9.621,1119497,0
2011-08-30,9.546,9.621,9.2828,9.565,828581,0
2011-08-31,9.637,9.714,9.4375,9.514,926961,0
2011-09-01,9.4987,9.603,9.1412,9.1601,690024,0
2011-09-02,8.9512,9.0942,8.6747,8.6842,724546,0
2011-09-06,8.3873,8.7171,8.3873,8.6982,739315,0
2011-09-07,8.868,9.1224,8.7737,9.1129,911515,0
2011-09-08,9.0375,9.1601,8.7925,8.8114,846981,0
2011-09-09,8.6794,8.8021,8.4439,8.5192,866829,0
2011-09-12,8.3401,8.5476,8.2271,8.5381,1043816,0
2011-09-13,8.5381,8.67,8.4533,8.5852,649693,0
2011-09-14,8.6888,8.8491,8.4249,8.7171,582177,0
2011-09-15,8.8302,8.8866,8.6323,8.8207,1127731,0
2011-09-16,8.8866,9.0375,8.8207,8.8773,701790,0
2011-09-19,8.6794,8.8207,8.5192,8.604,832702,0
2011-09-20,8.6888,8.8021,8.4249,8.4439,510761,0
2011-09-21,8.5286,8.5946,7.9915,7.9915,1565246,0
2011-09-22,7.737,8.0197,7.7277,7.8408,990647,0
2011-09-23,7.8408,8.0104,7.6805,7.7464,614028,0
2011-09-26,7.8125,8.2176,7.5485,8.2082,991980,0
2011-09-27,8.4062,8.6606,8.3873,8.5381,1900661,0
2011-09-28,8.5192,8.5852,8.1422,8.1706,776381,0
2011-09-29,8.4249,8.6323,8.2931,8.5946,850215,0
2011-09-30,8.4555,8.5888,8.2362,8.2457,760999,0
2011-10-03,8.18,8.3308,7.6993,7.6993,705254,0
2011-10-04,7.6144,8.4722,7.5863,8.4533,1281118,0
2011-10-05,8.4154,8.5476,8.2931,8.5003,659198,0
2011-10-06,8.4533,8.7737,8.3685,8.7266,564176,0
2011-10-07,8.7548,8.8114,8.5192,8.5852,910981,0
2011-10-10,8.7642,8.9811,8.6982,8.8773,603156,0
2011-10-11,8.7925,9.0753,8.7266,9.0093,563982,0
2011-10-12,9.0846,9.3579,9.0093,9.2916,894634,0
2011-10-13,9.2165,9.2165,8.8021,9.1695,578094,0
2011-10-14,9.311,9.3677,9.1695,9.3196,856651,0
2011-10-17,9.2731,9.3014,9.0375,9.0753,723861,0
2011-10-18,9.0941,9.594,8.9339,9.4711,1069043,0
2011-10-19,9.4523,9.603,9.3775,9.4711,1107340,0
2011-10-20,9.546,9.725,9.3864,9.697,903911,0
2011-10-21,9.876,9.951,9.641,9.866,707753,0
2011-10-24,9.876,10.15,9.876,10.083,700746,0
2011-10-25,9.96,9.98,9.714,9.752,653918,0
2011-10-26,9.96,10.375,9.857,10.291,766386,0
2011-10-27,10.752,10.847,10.47,10.744,1631861,0
2011-10-28,10.706,10.838,10.423,10.452,1370584,0
2011-10-31,10.257,10.458,10.123,10.218,428817,0
2011-11-01,9.667,10.095,9.637,9.732,968302,0
2011-11-02,9.934,10.206,9.754,10.121,736738,0
2011-11-03,10.515,11.144,10.334,10.914,1743764,0
2011-11-04,10.819,11.001,10.658,10.809,953524,0
2011-11-07,10.8,10.838,10.357,10.752,909730,0
2011-11-08,10.857,10.857,10.357,10.818,699528,0
2011-11-09,10.458,10.505,10.228,10.277,712669,0
2011-11-10,10.485,10.562,10.334,10.485,589101,0
2011-11-11,10.629,10.829,10.562,10.638,527502,0
2011-11-14,10.545,10.659,10.47,10.527,565642,0
2011-11-15,10.46,10.828,10.385,10.724,507167,0
2011-11-16,10.573,10.724,10.394,10.394,389262,0
2011-11-17,10.394,10.593,10.224,10.273,543965,0
2011-11-18,10.305,10.39,10.2,10.277,398571,0
2011-11-21,10.206,10.498,10.092,10.385,739032,0
2011-11-22,10.362,10.41,10.182,10.182,513326,0
2011-11-23,10.048,10.133,9.895,9.905,449976,0
2011-11-25,9.847,10.085,9.677,9.677,254397,0
2011-11-28,10.01,10.123,9.847,10.01,609285,0
2011-11-29,10.01,10.067,9.8,9.915,566438,0
2011-11-30,10.267,10.552,10.143,10.544,1030831,0
2011-12-01,10.544,10.571,10.334,10.334,777003,0
2011-12-02,10.524,10.629,10.39,10.438,551909,0
2011-12-05,10.658,10.849,10.611,10.791,462033,0
2011-12-06,10.715,10.924,10.629,10.753,404998,0
2011-12-07,10.676,11.02,10.544,10.963,438829,0
2011-12-08,10.858,10.858,10.4,10.41,561393,0
2011-12-09,10.476,10.8,10.438,10.791,494042,0
2011-12-12,10.591,10.658,10.305,10.448,507361,0
2011-12-13,10.534,10.648,10,10.123,609739,0
2011-12-14,10,10.114,9.885,9.885,504181,0
2011-12-15,10.048,10.104,9.837,9.885,1027767,0
2011-12-16,9.97,10.123,9.828,9.96,521060,0
2011-12-19,9.99,10.152,9.637,9.647,557907,0
2011-12-20,9.885,9.96,9.828,9.915,766819,0
2011-12-21,9.924,9.99,9.837,9.915,1612106,0
2011-12-22,9.96,10.095,9.96,10.057,1751600,0
2011-12-23,10.133,10.152,10.048,10.067,336048,0
2011-12-27,10.048,10.095,10,10.048,305975,0
2011-12-28,10.038,10.048,9.875,9.934,506188,0
2011-12-29,9.96,10.057,9.915,9.98,423120,0
2011-12-30,9.952,9.99,9.905,9.915,319498,0
2012-01-03,10.192,10.247,10.114,10.133,610232,0
2012-01-04,10.038,10.143,9.96,9.98,797696,0
2012-01-05,9.866,9.924,9.667,9.866,1439058,0
2012-01-06,9.866,9.934,9.819,9.837,1373395,0
2012-01-09,9.885,9.885,9.657,9.78,965027,0
2012-01-10,9.944,10.038,9.944,9.98,1308963,0
2012-01-11,9.915,9.98,9.677,9.915,811259,0
2012-01-12,9.98,10.019,9.857,10,1331743,0
2012-01-13,9.857,9.96,9.79,9.885,2288616,0
2012-01-17,10.01,10.123,9.924,10.057,536151,0
2012-01-18,10.076,10.324,10.01,10.324,1127607,0
2012-01-19,10.352,10.476,10.324,10.448,566874,0
2012-01-20,10.43,10.638,10.42,10.638,401449,0
2012-01-23,10.658,10.886,10.619,10.858,922867,0
2012-01-24,10.753,10.886,10.676,10.849,342580,0
2012-01-25,10.8,11.106,10.8,11.048,872160,0
2012-01-26,11.135,11.135,10.8,10.905,810812,0
2012-01-27,10.819,11.038,10.782,11.038,476456,0
2012-01-30,10.895,10.972,10.744,10.972,460483,0
2012-01-31,11.048,11.106,10.849,10.991,513519,0
2012-02-01,11.038,11.314,11.001,11.211,669250,0
2012-02-02,11.229,11.314,11.126,11.191,728711,0
2012-02-03,11.419,11.505,11.334,11.505,599722,0
2012-02-06,11.364,11.478,11.268,11.478,341459,0
2012-02-07,11.41,11.553,11.334,11.553,466588,0
2012-02-08,11.505,11.687,11.429,11.572,374875,0
2012-02-09,11.563,11.582,11.419,11.535,420984,0
2012-02-10,11.354,11.429,11.286,11.383,624824,0
2012-02-13,11.535,11.668,11.505,11.611,401793,0
2012-02-14,11.545,11.582,11.364,11.563,426021,0
2012-02-15,11.563,11.658,11.392,11.478,407752,0
2012-02-16,11.41,11.736,11.41,11.658,213634,0
2012-02-17,11.753,11.753,11.649,11.726,200225,0
2012-02-21,11.743,11.887,11.668,11.773,497541,0
2012-02-22,11.678,11.763,11.458,11.458,252505,0
2012-02-23,11.563,12.479,11.296,11.736,1087458,0
2012-02-24,11.802,11.925,11.563,11.621,358340,0
2012-02-27,11.515,11.802,11.383,11.736,395745,0
2012-02-28,11.716,11.792,11.535,11.726,406854,0
2012-02-29,11.726,11.916,11.535,11.535,373511,0
2012-03-01,11.563,11.621,11.41,11.41,480528,0
2012-03-02,11.392,11.478,11.201,11.239,565642,0
2012-03-05,11.201,11.392,11.191,11.364,430265,0
2012-03-06,11.211,11.249,11.067,11.144,594727,0
2012-03-07,11.116,11.229,11.057,11.144,439018,0
2012-03-08,11.191,11.344,11.067,11.296,587890,0
2012-03-09,11.314,11.63,11.277,11.592,595702,0
2012-03-12,11.563,11.63,11.497,11.582,319923,0
2012-03-13,11.611,11.802,11.592,11.792,309204,0
2012-03-14,11.783,11.935,11.716,11.821,644295,0
2012-03-15,11.839,11.945,11.783,11.945,371571,0
2012-03-16,11.982,12.087,11.887,12.001,526953,0
2012-03-19,11.973,12.22,11.935,12.097,365576,0
2012-03-20,12.02,12.23,12.001,12.135,363721,0
2012-03-21,12.173,12.412,12.145,12.23,1177646,0
2012-03-22,12.115,12.164,11.964,12.06,403691,0
2012-03-23,12.05,12.155,11.982,12.135,290800,0
2012-03-26,12.203,12.392,12.183,12.344,382883,0
2012-03-27,12.317,12.344,12.155,12.155,331351,0
2012-03-28,12.155,12.258,12.106,12.173,441685,0
2012-03-29,12.106,12.249,12.03,12.23,496512,0
2012-03-30,12.249,12.288,12.087,12.173,430140,0
2012-04-02,12.173,12.288,12.087,12.288,462214,0
2012-04-03,12.268,12.344,12.001,12.06,671979,0
2012-04-04,11.925,11.954,11.839,11.887,264258,0
2012-04-05,11.868,11.916,11.773,11.812,158547,0
2012-04-09,11.545,11.668,11.535,11.601,456094,0
2012-04-10,11.582,11.582,11.249,11.259,438233,0
2012-04-11,11.392,11.449,11.249,11.392,400955,0
2012-04-12,11.392,11.668,11.392,11.64,336740,0
2012-04-13,11.572,11.582,11.314,11.314,234202,0
2012-04-16,11.364,11.458,11.229,11.354,353873,0
2012-04-17,11.439,11.63,11.419,11.478,492451,0
2012-04-18,11.429,11.429,11.249,11.296,342316,0
2012-04-19,11.334,11.373,11.057,11.162,300551,0
2012-04-20,11.314,11.324,11.086,11.144,313140,0
2012-04-23,10.924,11.239,10.878,11.201,436612,0
2012-04-24,11.211,11.419,11.172,11.419,374658,0
2012-04-25,11.487,11.696,11.439,11.678,534658,0
2012-04-26,11.649,11.859,11.64,11.802,292915,0
2012-04-27,11.812,11.887,11.687,11.877,536252,0
2012-04-30,11.839,11.887,11.687,11.687,555935,0
2012-05-01,11.706,12.011,11.601,11.678,350866,0
2012-05-02,11.64,11.696,11.478,11.696,916583,0
2012-05-03,11.64,11.64,10.819,11.201,1645497,0
2012-05-04,11.201,11.229,10.944,10.991,1054863,0
2012-05-07,10.905,10.934,10.772,10.809,812066,0
2012-05-08,10.772,10.953,10.724,10.878,1886984,0
2012-05-09,10.772,10.809,10.495,10.505,1010781,0
2012-05-10,10.619,10.972,10.552,10.972,1058388,0
2012-05-11,10.895,11.152,10.819,11.038,731971,0
2012-05-14,10.924,11.011,10.782,10.868,749881,0
2012-05-15,10.819,10.849,10.601,10.611,720530,0
2012-05-16,10.676,10.676,10.238,10.267,584519,0
2012-05-17,10.267,10.372,10.143,10.192,547215,0
2012-05-18,10.172,10.277,10.143,10.238,607254,0
2012-05-21,10.247,10.39,10.152,10.314,294824,0
2012-05-22,10.287,10.485,10.114,10.192,374857,0
2012-05-23,10.104,10.247,9.96,10.2,552430,0
2012-05-24,10.247,10.247,10.067,10.218,176760,0
2012-05-25,10.228,10.287,10.057,10.123,299407,0
2012-05-29,10.2,10.228,10.048,10.2,308560,0
2012-05-30,10.085,10.114,9.99,10.01,550909,0
2012-05-31,9.99,10.095,9.866,10.085,430214,0
2012-06-01,9.915,9.97,9.533,9.581,879397,0
2012-06-04,9.647,9.723,9.581,9.667,531448,0
2012-06-05,9.599,9.819,9.599,9.772,391717,0
2012-06-06,9.819,10,9.752,9.97,536966,0
2012-06-07,10.104,10.218,10.029,10.029,559852,0
2012-06-08,9.99,10.218,9.924,10.104,303781,0
2012-06-11,10.2,10.238,9.895,9.895,416440,0
2012-06-12,9.915,10.076,9.866,9.952,392959,0
2012-06-13,9.934,10.057,9.819,9.875,470000,0
2012-06-14,9.857,10.152,9.847,10.123,525922,0
2012-06-15,10.133,10.152,9.934,10.038,700505,0
2012-06-18,9.97,10.104,9.96,10.019,595861,0
2012-06-19,10.067,10.324,10.01,10.324,1120047,0
2012-06-20,10.352,10.724,10.334,10.552,1167394,0
2012-06-21,10.544,10.581,10.143,10.209,636645,0
2012-06-22,10.247,10.287,10.2,10.267,548781,0
2012-06-25,10.152,10.152,10.01,10.076,436195,0
2012-06-26,10.114,10.133,9.875,10.029,791482,0
2012-06-27,10.067,10.133,9.857,10.123,589939,0
2012-06-28,9.99,10.209,9.828,10.2,590523,0
2012-06-29,10.381,10.515,10.295,10.495,623294,0
2012-07-02,10.534,10.676,10.43,10.648,1025478,0
2012-07-03,10.611,10.849,10.591,10.829,929962,0
2012-07-05,10.819,10.886,10.562,10.591,384694,0
2012-07-06,10.544,10.715,10.534,10.696,449994,0
2012-07-09,10.686,10.744,10.629,10.744,376468,0
2012-07-10,10.829,10.829,10.552,10.611,304540,0
2012-07-11,10.619,10.724,10.601,10.686,340980,0
2012-07-12,10.619,10.676,10.41,10.638,346664,0
2012-07-13,10.658,10.819,10.638,10.819,352851,0
2012-07-16,10.762,10.809,10.676,10.744,231309,0
2012-07-17,10.819,10.924,10.658,10.924,500823,0
2012-07-18,10.878,10.991,10.858,10.895,352827,0
2012-07-19,10.963,11.011,10.819,10.849,498814,0
2012-07-20,10.782,10.791,10.448,10.458,236974,0
2012-07-23,10.305,10.334,10.152,10.277,384747,0
2012-07-24,10.324,10.324,10.152,10.218,654013,0
2012-07-25,10.295,10.324,10.123,10.277,415275,0
2012-07-26,10.381,10.505,10.343,10.505,745019,0
2012-07-27,10.562,10.858,10.476,10.829,461515,0
2012-07-30,10.878,11.249,10.878,11.038,710332,0
2012-07-31,11.02,11.191,10.991,11.126,478867,0
2012-08-01,11.162,11.162,10.686,10.696,495221,0
2012-08-02,10.629,10.839,10.611,10.762,590494,0
2012-08-03,10.638,10.868,10.458,10.667,568388,0
2012-08-06,10.648,10.839,10.638,10.676,358142,0
2012-08-07,10.715,10.782,10.648,10.696,415566,0
2012-08-08,10.658,10.753,10.648,10.734,312512,0
2012-08-09,10.706,10.839,10.706,10.772,418162,0
2012-08-10,10.762,10.762,10.638,10.686,411009,0
2012-08-13,10.676,10.782,10.667,10.772,366674,0
2012-08-14,10.8,10.963,10.782,10.829,339906,0
2012-08-15,10.819,10.878,10.809,10.849,261475,0
2012-08-16,10.819,10.924,10.753,10.914,502592,0
2012-08-17,10.914,11.057,10.914,10.972,379893,0
2012-08-20,10.972,11.191,10.972,11.152,613072,0
2012-08-21,11.201,11.268,11.152,11.201,670870,0
2012-08-22,11.191,11.249,11.126,11.152,882371,0
2012-08-23,11.106,11.116,10.934,11.011,321560,0
2012-08-24,10.972,11.162,10.963,11.029,376063,0
2012-08-27,11.067,11.116,10.953,10.982,230246,0
2012-08-28,10.953,11.126,10.953,11.057,294035,0
2012-08-29,11.048,11.077,10.963,11.038,281154,0
2012-08-30,11.001,11.029,10.924,10.991,344180,0
2012-08-31,11.057,11.239,10.953,11.02,449174,0
2012-09-04,11.001,11.144,11.001,11.106,390043,0
2012-09-05,11.106,11.126,11.038,11.038,493789,0
2012-09-06,11.057,11.201,11.057,11.152,724541,0
2012-09-07,11.201,11.383,11.162,11.354,387711,0
2012-09-10,11.373,11.41,11.334,11.334,296273,0
2012-09-11,11.344,11.553,11.334,11.535,308436,0
2012-09-12,11.553,11.64,11.497,11.572,407522,0
2012-09-13,11.553,11.64,11.419,11.63,601260,0
2012-09-14,11.611,11.829,11.611,11.783,437342,0
2012-09-17,11.716,11.743,11.429,11.515,1042731,0
2012-09-18,11.535,11.535,11.401,11.429,651555,0
2012-09-19,11.439,11.449,11.364,11.41,567002,0
2012-09-20,11.344,11.429,11.229,11.334,654721,0
2012-09-21,11.429,11.429,11.086,11.211,707054,0
2012-09-24,11.162,11.383,11.152,11.354,395311,0
2012-09-25,11.373,11.429,11.077,11.077,533211,0
2012-09-26,11.096,11.096,10.953,11.02,418957,0
2012-09-27,11.038,11.106,10.924,11.106,347986,0
2012-09-28,11.038,11.181,11.038,11.086,492745,0
2012-10-01,11.135,11.296,11.126,11.201,410459,0
2012-10-02,11.229,11.268,11.086,11.135,390022,0
2012-10-03,11.162,11.162,11.001,11.048,350712,0
2012-10-04,11.126,11.324,11.086,11.324,435307,0
2012-10-05,11.354,11.478,11.306,11.354,489288,0
2012-10-08,11.306,11.344,11.239,11.259,241625,0
2012-10-09,11.239,11.268,11.067,11.211,458478,0
2012-10-10,11.191,11.221,11.067,11.086,447462,0
2012-10-11,11.172,11.181,10.944,10.982,653261,0
2012-10-12,10.972,11.067,10.895,11.048,568451,0
2012-10-15,11.057,11.096,10.924,11.077,401853,0
2012-10-16,11.077,11.106,10.953,10.963,804935,0
2012-10-17,10.982,11.172,10.982,11.152,451963,0
2012-10-18,11.172,11.221,11.067,11.067,492292,0
2012-10-19,11.057,11.086,10.829,10.924,634752,0
2012-10-22,10.886,11.001,10.849,10.972,468666,0
2012-10-23,10.858,10.895,10.762,10.839,282204,0
2012-10-24,10.895,10.905,10.744,10.762,247750,0
2012-10-25,10.849,10.972,10.629,10.972,1302961,0
2012-10-26,10.972,10.991,10.762,10.858,301288,0
2012-10-31,10.839,10.991,10.791,10.972,312733,0
2012-11-01,10.982,11.162,10.934,11.067,975843,0
2012-11-02,11.077,11.162,10.905,10.972,284567,0
2012-11-05,10.972,11.038,10.868,11.029,252838,0
2012-11-06,10.963,11.096,10.734,10.744,525391,0
2012-11-07,10.629,10.676,10.362,10.39,750709,0
2012-11-08,10.352,10.4,10.123,10.2,651559,0
2012-11-09,10.172,10.267,10.067,10.228,582116,0
2012-11-12,10.238,10.305,10.182,10.295,337146,0
2012-11-13,10.218,10.381,10.152,10.305,587822,0
2012-11-14,10.352,10.362,10.123,10.152,435819,0
2012-11-15,10.162,10.448,10.133,10.42,846613,0
2012-11-16,10.381,10.381,10.209,10.314,500806,0
2012-11-19,10.39,10.629,10.362,10.619,286497,0
2012-11-20,10.581,10.658,10.448,10.611,288235,0
2012-11-21,10.648,10.734,10.601,10.724,207237,0
2012-11-23,10.744,10.914,10.744,10.914,155596,0
2012-11-26,10.858,10.991,10.839,10.991,454314,0
2012-11-27,10.944,10.972,10.849,10.849,318874,0
2012-11-28,10.791,11.029,10.686,11.029,323782,0
2012-11-29,11.057,11.223,11.057,11.183,481208,0
2012-11-30,11.193,11.203,11.057,11.137,549831,0
2012-12-03,11.203,11.203,11.057,11.193,413318,0
2012-12-04,11.154,11.328,11.144,11.3,432440,0
2012-12-05,11.358,11.434,11.242,11.358,303813,0
2012-12-06,11.358,11.434,11.242,11.29,164638,0
2012-12-07,11.29,11.348,11.252,11.318,150564,0
2012-12-10,11.318,11.348,11.271,11.29,308291,0
2012-12-11,11.338,11.434,11.328,11.397,291612,0
2012-12-12,11.444,11.464,11.328,11.328,376533,0
2012-12-13,11.358,11.397,11.28,11.3,435409,0
2012-12-14,11.29,11.493,11.232,11.425,429324,0
2012-12-17,11.425,11.589,11.406,11.569,251076,0
2012-12-18,11.589,11.715,11.532,11.609,506688,0
2012-12-19,11.619,11.803,11.589,11.793,308921,0
2012-12-20,11.793,11.966,11.743,11.909,501280,0
2012-12-21,11.821,11.976,11.763,11.812,739953,0
2012-12-24,11.821,11.869,11.753,11.763,100110,0
2012-12-26,11.763,11.793,11.532,11.532,322600,0
2012-12-27,11.569,11.579,11.406,11.425,597315,0
2012-12-28,11.397,11.522,11.3,11.464,1518246,0
2012-12-31,11.444,11.793,11.425,11.793,346640,0
2013-01-02,11.966,12.246,11.909,12.236,747139,0
2013-01-03,12.198,12.285,12.11,12.208,421259,0
2013-01-04,12.265,12.516,12.236,12.478,917414,0
2013-01-07,12.43,12.458,12.342,12.421,449905,0
2013-01-08,12.43,12.487,12.391,12.468,512902,0
2013-01-09,12.507,12.603,12.43,12.575,747135,0
2013-01-10,12.584,12.642,12.468,12.632,866828,0
2013-01-11,12.652,12.709,12.593,12.672,380495,0
2013-01-14,12.662,12.7,12.575,12.652,195419,0
2013-01-15,12.566,12.681,12.497,12.632,359678,0
2013-01-16,12.566,12.874,12.556,12.854,687494,0
2013-01-17,12.941,12.99,12.816,12.826,643730,0
2013-01-18,12.845,12.903,12.767,12.826,758637,0
2013-01-22,12.807,13.028,12.767,13.019,308088,0
2013-01-23,13.019,13.105,12.97,13.096,299031,0
2013-01-24,13.115,13.183,13.028,13.115,627366,0
2013-01-25,13.145,13.298,13.057,13.271,370401,0
2013-01-28,13.298,13.328,13.105,13.251,391815,0
2013-01-29,13.241,13.251,13.125,13.183,311657,0
2013-01-30,13.173,13.183,12.913,12.951,434752,0
2013-01-31,12.913,13.048,12.864,13.019,828032,0
2013-02-01,13.096,13.135,13.019,13.067,530481,0
2013-02-04,13.01,13.048,12.777,12.835,647750,0
2013-02-05,12.893,12.98,12.864,12.961,334724,0
2013-02-06,12.883,13.019,12.807,12.99,353556,0
2013-02-07,13.01,13.01,12.807,12.893,226236,0
2013-02-08,12.933,13.038,12.903,12.99,371093,0
2013-02-11,13.01,13.125,12.961,13.105,289693,0
2013-02-12,13.077,13.202,13.067,13.192,405234,0
2013-02-13,13.183,13.251,13.125,13.251,357729,0
2013-02-14,13.231,13.271,13.135,13.271,375284,0
2013-02-15,13.271,13.28,13.192,13.28,378666,0
2013-02-19,13.289,13.406,13.241,13.386,698811,0
2013-02-20,13.376,13.386,13.01,13.01,408024,0
2013-02-21,13.067,13.492,12.951,13.473,1517794,0
2013-02-22,13.549,13.676,13.424,13.502,789318,0
2013-02-25,13.549,13.627,13.164,13.212,837132,0
2013-02-26,13.318,13.357,13.135,13.183,604496,0
2013-02-27,13.192,13.338,13.067,13.271,1379951,0
2013-02-28,13.241,13.502,13.241,13.406,558529,0
2013-03-01,13.328,13.434,13.173,13.386,694201,0
2013-03-04,13.357,13.414,13.261,13.357,460397,0
2013-03-05,13.406,13.617,13.357,13.54,393583,0
2013-03-06,13.54,13.743,13.531,13.733,465473,0
2013-03-07,13.704,13.85,13.656,13.801,363737,0
2013-03-08,13.878,14.023,13.859,14.013,632250,0
2013-03-11,13.956,14.148,13.937,14.12,434721,0
2013-03-12,14.129,14.188,14.062,14.129,402170,0
2013-03-13,14.111,14.274,14.111,14.226,463975,0
2013-03-14,14.244,14.459,14.244,14.389,665087,0
2013-03-15,14.37,14.409,14.323,14.389,524149,0
2013-03-18,14.244,14.37,14.226,14.323,448695,0
2013-03-19,14.313,14.486,14.284,14.333,1641812,0
2013-03-20,14.37,14.469,14.37,14.419,388481,0
2013-03-21,14.352,14.389,14.198,14.313,524382,0
2013-03-22,14.333,14.352,14.236,14.343,355010,0
2013-03-25,14.343,14.429,14.284,14.362,326262,0
2013-03-26,14.37,14.515,14.323,14.478,460375,0
2013-03-27,14.352,14.505,14.294,14.459,365680,0
2013-03-28,14.478,14.478,14.294,14.38,711128,0
2013-04-01,14.362,14.409,14.091,14.158,730401,0
2013-04-02,14.148,14.333,14.12,14.313,1723629,0
2013-04-03,14.333,14.333,13.984,14.062,1845561,0
2013-04-04,14.081,14.138,13.947,14.111,653108,0
2013-04-05,13.869,14.004,13.733,13.917,934911,0
2013-04-08,13.927,14.101,13.782,14.091,431302,0
2013-04-09,14.062,14.081,13.937,13.956,513653,0
2013-04-10,13.965,14.226,13.965,14.158,699944,0
2013-04-11,14.168,14.226,14.111,14.148,510976,0
2013-04-12,14.12,14.158,13.887,14.023,446108,0
2013-04-15,13.975,13.994,13.656,13.666,754471,0
2013-04-16,13.791,13.887,13.724,13.887,436195,0
2013-04-17,13.811,13.82,13.647,13.714,652087,0
2013-04-18,13.695,13.937,13.549,13.869,1069114,0
2013-04-19,13.878,13.937,13.724,13.937,456712,0
2013-04-22,13.965,13.994,13.724,13.947,407122,0
2013-04-23,14.052,14.362,13.965,14.333,809935,0
2013-04-24,14.343,14.486,14.313,14.486,616063,0
2013-04-25,14.486,14.67,14.486,14.641,756938,0
2013-04-26,14.622,14.67,14.555,14.594,535654,0
2013-04-29,14.66,14.67,14.555,14.631,513670,0
2013-04-30,14.66,14.728,14.631,14.72,573275,0
2013-05-01,14.7,14.728,14.333,14.478,764078,0
2013-05-02,15.935,15.935,14.274,14.564,691294,0
2013-05-03,14.748,15.047,14.728,14.864,977103,0
2013-05-06,14.911,14.989,14.844,14.989,672146,0
2013-05-07,14.98,15.279,14.96,15.279,972190,0
2013-05-08,15.26,15.414,15.192,15.386,748790,0
2013-05-09,15.346,15.442,15.162,15.288,534282,0
2013-05-10,15.279,15.317,15.162,15.317,603460,0
2013-05-13,15.279,15.298,15.105,15.24,1144724,0
2013-05-14,15.211,15.578,15.192,15.549,834495,0
2013-05-15,15.54,15.646,15.433,15.452,786980,0
2013-05-16,15.405,15.452,15.221,15.326,472494,0
2013-05-17,15.346,15.482,15.269,15.308,711932,0
2013-05-20,15.279,15.308,15.192,15.269,544165,0
2013-05-21,15.288,15.336,15.153,15.298,304468,0
2013-05-22,15.279,15.482,15.153,15.162,686125,0
2013-05-23,15.057,15.317,14.901,15.298,591909,0
2013-05-24,15.172,15.221,15.017,15.211,297991,0
2013-05-28,15.386,15.666,15.346,15.617,751016,0
2013-05-29,15.501,15.723,15.452,15.674,325778,0
2013-05-30,15.752,15.878,15.646,15.743,2623783,0
2013-05-31,15.637,15.868,15.54,15.646,685480,0
2013-06-03,15.656,15.878,15.395,15.838,811508,0
2013-06-04,15.848,16.031,15.511,15.674,492776,0
2013-06-05,15.646,15.781,15.442,15.472,779990,0
2013-06-06,15.501,15.713,15.317,15.713,318528,0
2013-06-07,15.81,15.954,15.713,15.848,425149,0
2013-06-10,15.935,15.984,15.733,15.916,508697,0
2013-06-11,15.646,15.829,15.568,15.607,543044,0
2013-06-12,15.693,15.762,15.395,15.549,444507,0
2013-06-13,15.568,15.858,15.482,15.781,291439,0
2013-06-14,15.791,15.888,15.54,15.656,460660,0
2013-06-17,15.743,15.984,15.723,15.848,681253,0
2013-06-18,15.916,15.954,15.791,15.888,553816,0
2013-06-19,15.916,15.974,15.752,15.781,882762,0
2013-06-20,15.646,15.772,15.423,15.597,736764,0
2013-06-21,15.627,15.666,15.356,15.462,1088277,0
2013-06-24,15.308,15.308,14.941,15.162,757844,0
2013-06-25,15.26,15.386,15.182,15.24,809084,0
2013-06-26,15.395,15.433,15.153,15.211,590054,0
2013-06-27,15.336,15.366,15.201,15.211,739025,0
2013-06-28,15.201,15.24,15.076,15.162,1000687,0
2013-07-01,15.231,15.452,15.172,15.356,809569,0
2013-07-02,15.308,15.395,15.182,15.25,611013,0
2013-07-03,15.231,15.269,15.105,15.182,193742,0
2013-07-05,15.405,15.54,15.211,15.25,713112,0
2013-07-08,15.269,15.666,15.26,15.578,476327,0
2013-07-09,15.858,15.945,15.723,15.762,1107339,0
2013-07-10,15.81,15.925,15.666,15.878,545457,0
2013-07-11,16.051,16.157,15.838,16.157,699189,0
2013-07-12,16.177,16.524,16.157,16.467,691118,0
2013-07-15,16.593,16.708,16.486,16.65,899312,0
2013-07-16,16.698,16.708,16.506,16.603,667439,0
2013-07-17,16.621,16.794,16.534,16.718,792907,0
2013-07-18,16.785,17.114,16.766,17.065,1125446,0
2013-07-19,17.027,17.162,16.901,17.114,688151,0
2013-07-22,17.172,17.49,17.143,17.394,751070,0
2013-07-23,17.423,17.52,17.239,17.355,767473,0
2013-07-24,17.384,17.635,17.365,17.47,1431513,0
2013-07-25,17.47,17.635,17.404,17.54,595114,0
2013-07-26,17.432,17.781,17.394,17.675,717001,0
2013-07-29,17.655,17.702,17.51,17.567,719586,0
2013-07-30,17.626,17.685,17.51,17.616,922253,0
2013-07-31,17.606,17.837,17.442,17.577,801595,0
2013-08-01,17.645,18.398,17.5,18.233,1702554,0
2013-08-02,18.196,18.35,18.042,18.253,915527,0
2013-08-05,18.233,18.35,18.157,18.33,666880,0
2013-08-06,18.33,18.485,18.205,18.466,912697,0
2013-08-07,18.408,18.63,18.321,18.553,940003,0
2013-08-08,18.678,18.833,18.504,18.755,1243110,0
2013-08-09,18.688,18.939,18.601,18.794,746313,0
2013-08-12,18.698,18.9,18.658,18.737,762293,0
2013-08-13,18.784,18.872,18.553,18.842,1368203,0
2013-08-14,18.929,19.22,18.842,18.882,792735,0
2013-08-15,18.784,18.833,18.591,18.611,976123,0
2013-08-16,18.581,18.794,18.514,18.737,1107237,0
2013-08-19,18.717,18.746,18.437,18.494,825398,0
2013-08-20,18.494,18.755,18.359,18.688,1253574,0
2013-08-21,18.658,19.161,18.581,18.949,1663060,0
2013-08-22,18.949,19.326,18.949,19.161,568101,0
2013-08-23,19.2,19.257,18.968,19.161,473738,0
2013-08-26,19.17,19.624,18.668,18.746,10877791,0
2013-08-27,18.524,18.717,18.398,18.456,2428933,0
2013-08-28,18.466,18.852,18.379,18.824,2207501,0
2013-08-29,18.833,19.336,18.824,19.326,1713056,0
2013-08-30,19.354,19.441,19.075,19.132,1337237,0
2013-09-03,19.316,19.712,19.113,19.508,1874426,0
2013-09-04,19.518,19.905,19.508,19.596,1864292,0
2013-09-05,19.587,19.779,19.431,19.557,1107202,0
2013-09-06,19.692,19.799,19.413,19.712,1643356,0
2013-09-09,19.769,20.06,19.722,20.06,1009268,0
2013-09-10,20.214,20.407,20.107,20.397,1822353,0
2013-09-11,20.34,20.503,20.223,20.272,1172867,0
2013-09-12,20.281,20.35,20.05,20.204,1311231,0
2013-09-13,20.272,20.321,19.895,19.944,1396599,0
2013-09-16,20.233,20.465,20.088,20.34,1759982,0
2013-09-17,20.311,20.523,20.186,20.455,743695,0
2013-09-18,20.427,20.62,20.34,20.387,891296,0
2013-09-19,20.377,20.455,19.895,20.126,1398209,0
2013-09-20,20.136,20.281,20.06,20.06,1342495,0
2013-09-23,20.011,20.204,19.991,20.088,1204785,0
2013-09-24,20.088,20.368,20.011,20.242,1190581,0
2013-09-25,20.242,20.611,20.214,20.494,928783,0
2013-09-26,20.552,20.687,20.417,20.503,772850,0
2013-09-27,20.446,20.601,20.387,20.417,779732,0
2013-09-30,20.195,20.533,20.146,20.494,785980,0
2013-10-01,20.542,20.628,20.494,20.601,1113764,0
2013-10-02,20.475,20.668,20.475,20.611,639453,0
2013-10-03,20.638,20.687,20.377,20.485,1009704,0
2013-10-04,20.494,20.746,20.485,20.706,791270,0
2013-10-07,20.561,20.706,20.561,20.571,662155,0
2013-10-08,20.571,20.726,20.475,20.485,924333,0
2013-10-09,20.186,20.494,20.116,20.475,999062,0
2013-10-10,20.628,20.736,20.561,20.716,968230,0
2013-10-11,20.638,20.764,20.533,20.754,1033214,0
2013-10-14,20.716,20.812,20.611,20.774,1055708,0
2013-10-15,20.746,20.862,20.628,20.678,1336136,0
2013-10-16,20.638,20.802,20.638,20.706,1159706,0
2013-10-17,20.687,20.764,20.601,20.726,1432507,0
2013-10-18,20.746,20.793,20.62,20.726,1180162,0
2013-10-21,20.726,20.726,20.628,20.678,2323258,0
2013-10-22,20.754,20.899,20.465,20.668,1920871,0
2013-10-23,20.377,20.377,19.847,20.176,1966652,0
2013-10-24,20.166,20.242,20.08,20.214,895629,0
2013-10-25,20.281,20.407,20.223,20.368,791856,0
2013-10-28,20.446,20.552,20.321,20.387,1492440,0
2013-10-29,20.427,20.581,20.368,20.475,2211940,0
2013-10-30,20.485,20.552,20.252,20.35,696562,0
2013-10-31,20.359,20.407,20.126,20.126,779366,0
2013-11-01,20.116,20.195,19.789,19.885,826201,0
2013-11-04,19.895,20.05,19.326,19.587,1727524,0
2013-11-05,20.281,21.113,20.204,20.377,3345931,0
2013-11-06,20.542,20.668,20.377,20.494,859918,0
2013-11-07,20.523,20.668,20.186,20.195,847587,0
2013-11-08,20.136,20.909,20.136,20.668,824770,0
2013-11-11,20.774,21.073,20.706,20.987,835109,0
2013-11-12,20.987,21.238,20.919,20.958,635149,0
2013-11-13,20.909,21.411,20.842,21.401,604962,0
2013-11-14,21.479,21.73,21.295,21.565,966269,0
2013-11-15,21.547,21.672,21.392,21.643,488792,0
2013-11-18,21.74,22.059,21.605,21.778,595365,0
2013-11-19,21.826,21.923,21.672,21.778,501707,0
2013-11-20,21.817,22.184,21.778,22.029,623580,0
2013-11-21,22.088,22.84,22.069,22.686,853040,0
2013-11-22,22.754,23.207,22.754,23.044,879045,0
2013-11-25,23.101,23.227,22.919,22.976,517694,0
2013-11-26,23.053,23.082,22.822,22.986,936906,0
2013-11-27,23.034,23.064,22.859,22.927,394539,0
2013-11-29,23.024,23.278,22.869,23.073,211659,0
2013-12-02,23.112,23.433,23.102,23.316,628991,0
2013-12-03,23.326,23.998,23.268,23.9,1292780,0
2013-12-04,23.881,24.241,23.492,23.512,1058498,0
2013-12-05,23.569,23.9,23.415,23.803,650885,0
2013-12-06,24.027,24.289,23.871,23.958,628979,0
2013-12-09,24.027,24.27,23.852,24.095,595570,0
2013-12-10,24.134,24.26,23.92,24.027,521088,0
2013-12-11,24.008,24.095,23.842,23.91,556776,0
2013-12-12,23.862,24.046,23.482,23.658,704420,0
2013-12-13,23.735,23.881,23.559,23.783,541554,0
2013-12-16,23.842,24.008,23.813,24.008,664747,0
2013-12-17,24.066,24.066,23.765,23.803,588198,0
2013-12-18,23.891,23.998,23.365,23.823,988525,0
2013-12-19,23.813,24.095,23.745,23.93,438233,0
2013-12-20,23.978,24.446,23.658,24.212,1309900,0
2013-12-23,24.368,24.854,24.222,24.805,607737,0
2013-12-24,24.805,25.029,24.747,25.01,181348,0
2013-12-26,25.156,25.37,25.02,25.292,503219,0
2013-12-27,25.546,25.546,25.049,25.38,443196,0
2013-12-30,25.312,25.467,25.165,25.321,393912,0
2013-12-31,25.36,25.749,25.36,25.672,680962,0
2014-01-02,25.643,25.643,24.699,24.884,1149644,0
2014-01-03,24.864,25.127,24.815,24.874,669572,0
2014-01-06,24.962,25.448,24.942,25.438,715255,0
2014-01-07,25.399,25.613,25.302,25.536,705083,0
2014-01-08,25.516,25.71,24.972,25.156,766946,0
2014-01-09,24.796,24.796,23.803,24.086,1572519,0
2014-01-10,24.193,24.241,23.608,23.648,1007656,0
2014-01-13,23.677,24.241,23.618,23.852,857556,0
2014-01-14,23.958,24.203,23.958,24.203,327573,0
2014-01-15,24.183,24.416,24.183,24.26,424038,0
2014-01-16,24.241,24.299,24.046,24.124,303493,0
2014-01-17,24.076,24.27,23.91,23.978,368024,0
2014-01-21,23.978,23.978,22.986,23.112,847907,0
2014-01-22,23.171,23.415,22.791,22.889,657072,0
2014-01-23,22.723,22.869,22.275,22.587,896392,0
2014-01-24,22.421,22.508,21.886,22.11,701101,0
2014-01-27,22.081,22.198,21.526,21.701,609685,0
2014-01-28,21.701,21.935,21.574,21.682,722509,0
2014-01-29,21.546,21.721,21.331,21.361,527123,0
2014-01-30,21.468,21.809,21.468,21.662,510931,0
2014-01-31,21.351,21.614,21.264,21.361,541604,0
2014-02-03,21.331,21.371,20.592,20.787,675982,0
2014-02-04,20.865,21.128,20.757,20.805,665549,0
2014-02-05,20.777,20.874,20.329,20.67,552996,0
2014-02-06,20.67,20.874,20.018,20.086,1385341,0
2014-02-07,20.027,20.553,20.008,20.446,921453,0
2014-02-10,20.446,20.738,20.377,20.592,649552,0
2014-02-11,20.64,20.777,20.367,20.718,555975,0
2014-02-12,20.718,20.805,20.349,20.437,644640,0
2014-02-13,19.521,19.94,18.334,19.881,1251069,0
2014-02-14,20.271,20.67,20.008,20.008,762466,0
2014-02-18,20.008,20.427,20.008,20.358,498883,0
2014-02-19,20.349,20.62,20.29,20.339,887858,0
2014-02-20,20.805,21.264,20.64,21.195,1414302,0
2014-02-21,21.215,21.341,20.884,21.058,1050419,0
2014-02-24,21.058,21.409,21.058,21.068,669852,0
2014-02-25,21.068,21.175,20.835,20.961,420438,0
2014-02-26,20.991,21.195,20.815,20.971,329500,0
2014-02-27,20.952,21.147,20.68,21.078,463124,0
2014-02-28,21.128,21.419,21.118,21.274,518930,0
2014-03-03,21.128,21.351,20.961,21.234,456854,0
2014-03-04,21.458,22.168,21.448,22.071,1135309,0
2014-03-05,22.071,22.344,21.915,22.139,3460009,0
2014-03-06,22.139,22.451,22.09,22.382,541773,0
2014-03-07,22.441,22.801,22.441,22.781,613870,0
2014-03-10,22.791,22.83,22.538,22.771,326811,0
2014-03-11,22.723,22.723,22.255,22.325,550226,0
2014-03-12,22.158,22.538,21.935,22.538,318455,0
2014-03-13,22.587,22.791,22.315,22.596,1072624,0
2014-03-14,22.518,22.898,22.431,22.752,572044,0
2014-03-17,22.83,23.492,22.83,23.288,645909,0
2014-03-18,23.316,23.472,23.142,23.18,611850,0
2014-03-19,23.249,23.502,23.171,23.355,535959,0
2014-03-20,23.306,23.998,23.306,23.978,519636,0
2014-03-21,24.212,24.485,24.076,24.339,1605235,0
2014-03-24,24.416,24.503,24.124,24.406,674258,0
2014-03-25,24.475,24.621,24.105,24.231,528319,0
2014-03-26,24.27,24.386,23.658,23.677,687770,0
2014-03-27,23.667,23.667,23.093,23.239,567716,0
2014-03-28,23.189,23.268,22.918,23.006,700162,0
2014-03-31,23.015,23.083,22.83,22.986,1015392,0
2014-04-01,23.112,23.209,22.889,23.064,764320,0
2014-04-02,23.093,23.239,22.879,23.189,623422,0
2014-04-03,23.249,23.482,22.966,23.161,420807,0
2014-04-04,23.346,23.433,22.382,22.451,763026,0
2014-04-07,22.372,22.372,21.915,22.052,461781,0
2014-04-08,21.992,22.587,21.905,22.451,637109,0
2014-04-09,22.538,22.821,22.451,22.761,349302,0
2014-04-10,22.674,22.761,22.168,22.178,804201,0
2014-04-11,21.955,21.955,21.283,21.399,700548,0
2014-04-14,21.555,21.837,21.468,21.691,680512,0
2014-04-15,21.779,22.255,21.643,22.139,651424,0
2014-04-16,22.236,22.518,21.964,22.198,1113921,0
2014-04-17,22.208,22.694,22.208,22.508,389683,0
2014-04-21,22.578,22.665,22.285,22.587,419778,0
2014-04-22,22.596,23.034,22.528,22.839,398504,0
2014-04-23,22.83,23.219,22.811,22.966,332761,0
2014-04-24,23.102,23.189,22.665,23.083,323051,0
2014-04-25,22.986,23.073,22.353,22.489,339468,0
2014-04-28,22.518,22.518,21.73,22.022,595147,0
2014-04-29,22.022,22.362,22.022,22.139,506003,0
2014-04-30,22.188,22.811,22.052,22.694,556703,0
2014-05-01,21.507,22.129,20.64,21.759,1256261,0
2014-05-02,21.809,22.188,21.74,21.925,352163,0
2014-05-05,21.886,21.964,21.564,21.857,438806,0
2014-05-06,21.75,21.818,21.301,21.331,424237,0
2014-05-07,21.361,21.614,21.098,21.555,372996,0
2014-05-08,21.536,21.955,21.381,21.507,381589,0
2014-05-09,21.428,21.564,21.274,21.507,326815,0
2014-05-12,21.634,22.168,21.546,21.945,496129,0
2014-05-13,21.886,22.002,21.74,21.837,312723,0
2014-05-14,21.759,21.827,21.03,21.128,394142,0
2014-05-15,21.011,21.128,20.407,20.903,541382,0
2014-05-16,20.777,20.971,20.572,20.805,394141,0
2014-05-19,20.787,21.185,20.787,21.156,273292,0
2014-05-20,21.078,21.195,20.767,21.048,935720,0
2014-05-21,21.156,21.399,20.991,21.195,298768,0
2014-05-22,21.175,21.526,21.137,21.458,286370,0
2014-05-23,21.438,21.662,21.311,21.604,433391,0
2014-05-27,21.73,22.032,21.546,21.886,404600,0
2014-05-28,21.847,22.002,21.691,21.905,344268,0
2014-05-29,21.915,22.012,21.769,21.905,199101,0
2014-05-30,21.905,22.002,21.691,21.915,435374,0
2014-06-02,22.062,22.208,21.857,22.129,488395,0
2014-06-03,22.081,22.587,21.984,22.558,426846,0
2014-06-04,22.674,23.171,22.674,23.024,413865,0
2014-06-05,23.054,23.152,22.625,23.044,536434,0
2014-06-06,23.122,23.306,22.996,23.132,454373,0
2014-06-09,23.189,23.725,23.122,23.579,429072,0
2014-06-10,23.599,23.687,23.268,23.541,396344,0
2014-06-11,23.502,23.55,23.034,23.161,376881,0
2014-06-12,23.073,23.297,22.821,22.937,300519,0
2014-06-13,22.986,23.297,22.771,23.268,363169,0
2014-06-16,23.268,23.958,23.259,23.92,563398,0
2014-06-17,23.871,24.475,23.705,24.251,711775,0
2014-06-18,24.251,24.309,23.988,24.26,384827,0
2014-06-19,24.289,24.309,24.095,24.183,276130,0
2014-06-20,24.231,24.396,24.027,24.115,1725538,0
2014-06-23,24.134,24.299,23.91,24.134,307788,0
2014-06-24,24.056,24.416,23.823,23.862,283078,0
2014-06-25,23.705,23.94,23.531,23.765,569884,0
2014-06-26,23.813,23.978,23.405,23.832,424174,0
2014-06-27,23.677,23.92,23.638,23.725,886068,0
2014-06-30,23.765,24.018,23.618,23.94,360473,0
2014-07-01,24.008,24.523,23.998,24.086,436346,0
2014-07-02,24.076,24.193,23.813,23.832,276525,0
2014-07-03,23.968,24.28,23.968,24.212,168253,0
2014-07-07,24.212,24.212,23.783,23.832,265358,0
2014-07-08,23.783,23.842,23.442,23.502,292566,0
2014-07-09,23.531,23.705,23.249,23.415,290138,0
2014-07-10,23.015,23.375,22.918,23.209,325943,0
2014-07-11,23.171,23.326,22.879,23.083,395150,0
2014-07-14,23.268,23.492,23.122,23.189,251132,0
2014-07-15,23.171,23.306,22.859,23.064,270649,0
2014-07-16,23.219,23.249,22.927,22.986,277240,0
2014-07-17,22.879,22.927,22.461,22.47,338391,0
2014-07-18,22.48,23.044,22.48,22.937,367516,0
2014-07-21,22.811,22.908,22.489,22.733,205737,0
2014-07-22,22.791,22.908,22.625,22.723,211847,0
2014-07-23,22.704,22.956,22.587,22.752,152113,0
2014-07-24,22.918,23.083,22.752,22.821,291761,0
2014-07-25,22.674,22.811,22.508,22.684,299554,0
2014-07-28,22.713,22.743,22.411,22.635,259701,0
2014-07-29,22.655,22.771,22.528,22.548,170296,0
2014-07-30,22.684,22.771,22.441,22.587,238292,0
2014-07-31,22.11,22.208,21.399,21.546,385341,0
2014-08-01,21.438,21.809,21.108,21.399,490733,0
2014-08-04,21.507,22.11,21.477,21.992,462867,0
2014-08-05,21.876,22.081,21.769,21.896,315401,0
2014-08-06,21.721,22.09,21.643,21.905,228706,0
2014-08-07,22.042,22.09,21.672,21.867,181547,0
2014-08-08,21.857,22.149,21.847,22.032,340013,0
2014-08-11,22.012,22.382,21.876,22.071,232549,0
2014-08-12,21.945,22.198,21.935,22.119,173816,0
2014-08-13,22.208,22.353,21.992,22.178,256301,0
2014-08-14,22.158,22.538,22.09,22.382,160781,0
2014-08-15,22.616,22.645,21.935,22.362,268117,0
2014-08-18,22.596,22.918,22.587,22.869,178983,0
2014-08-19,22.908,23.122,22.849,22.869,201272,0
2014-08-20,22.761,22.956,22.411,22.451,350085,0
2014-08-21,22.48,22.986,22.227,22.879,233812,0
2014-08-22,22.839,23.297,22.733,23.102,281111,0
2014-08-25,23.297,23.492,23.229,23.365,309470,0
2014-08-26,23.395,23.687,23.278,23.599,313990,0
2014-08-27,23.618,23.92,23.55,23.783,305925,0
2014-08-28,23.842,24.066,23.658,23.793,344283,0
2014-08-29,23.793,24.086,23.735,24.076,202730,0
2014-09-02,24.173,24.533,24.095,24.436,390672,0
2014-09-03,24.572,24.572,23.638,23.842,391245,0
2014-09-04,23.832,24.046,23.695,23.705,140156,0
2014-09-05,23.695,23.813,23.405,23.793,200823,0
2014-09-08,23.765,23.978,23.677,23.783,239117,0
2014-09-09,23.695,23.813,23.161,23.259,424684,0
2014-09-10,23.259,23.462,23.142,23.259,342379,0
2014-09-11,23.112,23.405,23.083,23.336,200919,0
2014-09-12,23.355,23.492,22.976,23.229,503076,0
2014-09-15,23.259,23.316,22.761,22.908,276569,0
2014-09-16,22.918,23.122,22.83,22.937,261985,0
2014-09-17,23.015,23.064,22.645,22.761,198518,0
2014-09-18,22.879,23.152,22.839,23.122,250068,0
2014-09-19,23.102,23.326,22.869,22.966,424134,0
2014-09-22,22.821,22.966,22.538,22.616,203143,0
2014-09-23,22.528,22.986,22.47,22.596,348717,0
2014-09-24,22.665,22.908,22.548,22.859,190004,0
2014-09-25,22.713,22.811,22.411,22.558,238003,0
2014-09-26,22.568,22.869,22.508,22.811,438645,0
2014-09-29,22.528,22.898,22.518,22.704,259404,0
2014-09-30,22.713,22.781,22.265,22.265,326944,0
2014-10-01,22.265,22.441,22.071,22.218,386064,0
2014-10-02,22.168,22.431,22.012,22.218,272564,0
2014-10-03,22.411,22.548,22.188,22.255,345730,0
2014-10-06,22.315,22.402,22.012,22.081,246208,0
2014-10-07,21.925,21.992,21.614,21.624,309068,0
2014-10-08,21.555,21.624,21.301,21.409,900005,0
2014-10-09,21.341,21.497,20.787,20.874,466352,0
2014-10-10,20.805,21.292,20.805,20.815,446244,0
2014-10-13,21.234,21.857,21.215,21.711,1349595,0
2014-10-14,21.915,22.461,21.818,22.218,965861,0
2014-10-15,21.886,22.052,21.195,21.964,1008652,0
2014-10-16,21.614,22.558,21.594,22.362,673603,0
2014-10-17,22.694,22.956,22.558,22.674,9327875,0
2014-10-20,22.568,22.879,22.47,22.879,819416,0
2014-10-21,23.073,23.171,22.889,23.102,903156,0
2014-10-22,23.189,23.638,23.034,23.142,603970,0
2014-10-23,23.336,23.705,23.239,23.589,549637,0
2014-10-24,23.667,23.91,23.569,23.725,668217,0
2014-10-27,23.618,24.086,23.462,23.842,832646,0
2014-10-28,23.958,24.396,23.91,24.329,768625,0
2014-10-29,24.27,24.416,24.193,24.376,517353,0
2014-10-30,24.349,25.156,24.349,24.825,531939,0
2014-10-31,25.253,25.253,24.912,25.117,734525,0
2014-11-03,25.078,25.156,24.942,25.02,680812,0
2014-11-04,24.99,25.312,24.962,25.205,521171,0
2014-11-05,25.321,25.39,25.02,25.097,412849,0
2014-11-06,25.068,25.195,24.737,25.029,671541,0
2014-11-07,25.419,26.547,25.02,26.47,1109032,0
2014-11-10,26.537,27.093,26.362,27.093,519385,0
2014-11-11,26.644,26.78,26.372,26.46,711254,0
2014-11-12,26.255,26.372,26.071,26.129,723568,0
2014-11-13,26.187,26.499,26.09,26.382,285798,0
2014-11-14,26.402,26.664,26.284,26.47,473791,0
2014-11-17,26.402,26.587,26.207,26.284,266495,0
2014-11-18,26.362,26.644,26.265,26.284,283718,0
2014-11-19,26.275,26.353,25.973,26.167,253238,0
2014-11-20,25.993,26.382,25.925,26.382,341220,0
2014-11-21,26.606,26.713,26.187,26.236,351587,0
2014-11-24,26.343,26.743,26.304,26.713,338916,0
2014-11-25,26.761,26.927,26.509,26.693,416451,0
2014-11-26,26.762,26.889,26.448,26.801,383369,0
2014-11-28,26.86,26.929,26.448,26.468,157099,0
2014-12-01,26.419,26.458,26.037,26.213,434410,0
2014-12-02,26.253,26.733,26.213,26.34,369334,0
2014-12-03,26.37,26.801,26.243,26.762,373287,0
2014-12-04,26.693,26.841,26.556,26.635,312783,0
2014-12-05,26.664,27.399,26.664,26.968,366505,0
2014-12-08,26.968,27.124,26.508,26.654,369462,0
2014-12-09,26.448,26.998,26.4,26.909,605547,0
2014-12-10,26.811,26.909,26.4,26.468,352953,0
2014-12-11,26.781,27.321,26.36,27.301,1070193,0
2014-12-12,26.86,27.193,26.576,27.184,871750,0
2014-12-15,27.223,27.223,26.488,26.801,835997,0
2014-12-16,26.703,27.154,26.203,27.056,887653,0
2014-12-17,27.056,27.967,26.919,27.939,868204,0
2014-12-18,28.203,28.34,27.86,28.32,675254,0
2014-12-19,28.33,28.33,27.605,27.791,1350600,0
2014-12-22,27.782,27.939,27.615,27.919,760134,0
2014-12-23,28.085,28.38,27.977,28.046,745297,0
2014-12-24,28.037,28.31,27.949,28.164,347088,0
2014-12-26,28.31,28.34,28.066,28.262,187992,0
2014-12-29,28.105,28.615,28.105,28.517,306850,0
2014-12-30,28.38,28.928,28.31,28.88,306002,0
2014-12-31,28.997,29.163,28.615,28.615,323467,0
2015-01-02,28.644,28.782,28.134,28.31,473686,0
2015-01-05,28.115,28.292,27.782,27.997,370985,0
2015-01-06,28.037,28.105,27.233,27.389,649301,0
2015-01-07,27.536,27.694,27.242,27.439,392044,0
2015-01-08,27.684,28.213,27.536,28.125,795121,0
2015-01-09,28.115,28.115,27.321,27.409,341977,0
2015-01-12,27.36,27.527,26.615,26.713,531441,0
2015-01-13,26.919,27.291,26.428,26.743,778002,0
2015-01-14,26.448,26.635,25.958,26.164,597773,0
2015-01-15,26.164,26.311,25.567,25.674,609702,0
2015-01-16,25.567,26.046,25.567,25.978,718097,0
2015-01-20,26.056,26.173,25.419,25.507,538509,0
2015-01-21,25.399,25.557,25.232,25.38,449777,0
2015-01-22,25.547,26.105,25.35,26.037,431751,0
2015-01-23,25.968,26.213,25.693,26.076,373447,0
2015-01-26,26.076,26.438,25.86,26.311,322410,0
2015-01-27,25.988,26.233,25.811,26.017,186612,0
2015-01-28,26.155,26.311,25.468,25.557,293106,0
2015-01-29,25.625,25.87,25.409,25.792,270375,0
2015-01-30,25.537,25.635,24.959,25.007,463050,0
2015-02-02,25.154,26.135,25.027,26.007,412422,0
2015-02-03,26.145,26.831,26.145,26.733,322731,0
2015-02-04,26.556,27.046,26.556,26.703,278264,0
2015-02-05,26.899,27.076,26.576,26.879,309100,0
2015-02-06,26.998,27.644,26.988,27.439,351597,0
2015-02-09,27.379,27.624,27.174,27.369,321972,0
2015-02-10,27.556,27.782,27.193,27.732,310440,0
2015-02-11,27.644,27.86,27.458,27.772,261920,0
2015-02-12,27.939,28.037,27.684,27.929,455565,0
2015-02-13,28.35,28.978,28.007,28.575,592132,0
2015-02-17,28.772,29.026,28.595,28.928,564583,0
2015-02-18,28.88,29.036,28.625,28.782,312277,0
2015-02-19,28.635,28.899,28.497,28.811,356141,0
2015-02-20,28.635,28.791,28.262,28.605,461695,0
2015-02-23,28.565,28.575,28.037,28.193,315007,0
2015-02-24,28.144,28.635,28.046,28.448,341051,0
2015-02-25,28.428,28.428,28.085,28.174,229713,0
2015-02-26,28.125,28.527,28.125,28.38,252363,0
2015-02-27,28.32,28.38,27.919,27.929,349431,0
2015-03-02,27.929,28.282,27.879,28.184,380498,0
2015-03-03,28.085,28.213,27.85,28.066,285119,0
2015-03-04,27.909,27.929,27.536,27.546,261758,0
2015-03-05,27.566,27.85,27.379,27.586,211774,0
2015-03-06,27.507,28.125,27.507,27.566,309704,0
2015-03-09,27.576,27.811,27.487,27.644,309907,0
2015-03-10,27.439,27.704,27.046,27.586,367339,0
2015-03-11,27.654,27.939,27.595,27.732,272877,0
2015-03-12,27.791,28.428,27.762,28.34,477714,0
2015-03-13,28.33,28.547,28.037,28.35,442622,0
2015-03-16,28.35,28.527,28.242,28.38,496484,0
2015-03-17,28.35,28.487,28.252,28.399,335001,0
2015-03-18,28.37,28.487,27.949,28.32,324393,0
2015-03-19,28.222,28.409,27.86,28.056,259515,0
2015-03-20,28.144,28.527,27.899,28.37,828222,0
2015-03-23,28.399,28.89,28.399,28.752,351528,0
2015-03-24,28.772,28.84,28.517,28.723,365503,0
2015-03-25,28.693,28.772,28.115,28.164,299502,0
2015-03-26,28.115,28.35,27.831,28.037,324087,0
2015-03-27,28.027,28.095,27.742,27.909,207387,0
2015-03-30,28.085,28.654,28.056,28.575,207693,0
2015-03-31,28.507,28.762,28.272,28.556,266746,0
2015-04-01,28.468,28.605,28.164,28.438,244519,0
2015-04-02,28.517,28.732,28.458,28.547,363361,0
2015-04-06,28.292,28.87,28.184,28.86,304603,0
2015-04-07,28.86,28.958,28.703,28.723,217823,0
2015-04-08,28.732,28.978,28.625,28.772,338266,0
2015-04-09,28.732,28.88,28.282,28.497,567005,0
2015-04-10,28.605,28.703,28.34,28.399,262983,0
2015-04-13,28.37,28.644,28.31,28.477,462208,0
2015-04-14,28.507,28.575,28.085,28.38,344999,0
2015-04-15,28.527,28.565,28.35,28.428,326603,0
2015-04-16,28.399,28.487,28.134,28.164,401078,0
2015-04-17,27.958,28.066,27.556,27.86,313784,0
2015-04-20,28.037,29.095,27.958,29.017,752727,0
2015-04-21,29.173,29.311,28.507,28.997,431463,0
2015-04-22,28.987,29.233,28.565,29.085,299026,0
2015-04-23,28.978,29.163,28.742,28.86,210039,0
2015-04-24,28.84,28.899,28.38,28.399,296466,0
2015-04-27,28.419,28.625,27.722,27.84,421405,0
2015-04-28,27.791,28.31,27.712,27.831,587273,0
2015-04-29,27.664,27.87,27.507,27.732,682245,0
2015-04-30,27.311,27.556,26.331,26.419,808534,0
2015-05-01,26.556,27.124,26.428,27.056,542388,0
2015-05-04,27.086,27.281,26.899,27.066,366829,0
2015-05-05,27.056,27.281,26.4,26.566,371317,0
2015-05-06,26.703,26.841,25.958,26.448,524738,0
2015-05-07,26.39,26.566,26.155,26.301,378529,0
2015-05-08,26.526,26.664,25.782,25.928,535146,0
2015-05-11,25.988,26.291,25.938,26.115,853316,0
2015-05-12,26.027,26.203,25.772,26.125,581860,0
2015-05-13,26.223,26.468,26.155,26.311,437216,0
2015-05-14,26.566,26.693,26.272,26.36,415284,0
2015-05-15,26.38,26.448,25.674,25.86,456800,0
2015-05-18,25.91,26.34,25.85,26.272,374281,0
2015-05-19,26.331,26.595,26.193,26.488,328986,0
2015-05-20,26.468,26.762,26.213,26.664,603085,0
2015-05-21,26.683,26.85,26.282,26.36,308071,0
2015-05-22,26.37,26.39,25.928,25.938,227075,0
2015-05-26,25.792,25.958,24.782,24.909,686755,0
2015-05-27,24.919,25.125,24.566,24.977,576460,0
2015-05-28,24.969,25.125,24.664,25.017,614610,0
2015-05-29,24.969,25.105,24.733,24.909,272572,0
2015-06-01,24.949,25.184,24.733,24.782,338297,0
2015-06-02,24.752,25.095,24.733,24.987,267983,0
2015-06-03,25.115,25.38,24.949,25.223,498830,0
2015-06-04,25.066,25.223,24.977,25.027,270226,0
2015-06-05,25.164,25.292,24.939,25.154,493526,0
2015-06-08,25.154,25.262,25.047,25.047,261146,0
2015-06-09,25.047,25.213,24.949,24.977,302588,0
2015-06-10,25.105,26.115,24.987,26.007,520958,0
2015-06-11,25.997,26.243,25.938,25.988,223001,0
2015-06-12,25.938,26.037,25.703,25.86,193513,0
2015-06-15,25.527,25.87,25.39,25.821,535554,0
2015-06-16,25.772,26.566,25.762,26.458,662149,0
2015-06-17,26.566,26.635,26.135,26.233,478326,0
2015-06-18,26.36,26.811,26.203,26.791,361218,0
2015-06-19,26.791,27.154,26.703,26.909,736106,0
2015-06-22,27.076,27.086,26.586,26.909,396820,0
2015-06-23,26.958,27.203,26.879,27.144,852702,0
2015-06-24,27.046,27.233,27.007,27.106,369889,0
2015-06-25,27.193,27.193,26.86,26.909,293177,0
2015-06-26,27.026,27.026,26.762,26.899,429770,0
2015-06-29,26.723,26.723,26.027,26.076,353874,0
2015-06-30,26.291,26.556,26.145,26.448,493111,0
2015-07-01,26.733,27.154,26.625,26.683,389782,0
2015-07-02,26.811,26.811,25.919,26.155,293994,0
2015-07-06,25.87,26.243,25.87,26.046,210447,0
2015-07-07,26.007,26.007,25.517,25.91,373765,0
2015-07-08,25.655,25.782,25.194,25.34,355811,0
2015-07-09,25.693,25.752,25.37,25.605,407225,0
2015-07-10,26.066,26.311,25.958,26.125,426709,0
2015-07-13,26.291,26.4,26.085,26.173,307969,0
2015-07-14,26.243,26.498,26.066,26.478,432804,0
2015-07-15,26.468,26.87,26.38,26.703,1290467,0
2015-07-16,26.841,27.144,26.723,27.076,313172,0
2015-07-17,27.007,27.106,26.595,26.615,301644,0
2015-07-20,26.674,26.674,26.301,26.546,307765,0
2015-07-21,26.508,27.046,26.4,26.546,321537,0
2015-07-22,26.419,26.605,26.164,26.38,437114,0
2015-07-23,26.4,26.419,25.772,25.811,299808,0
2015-07-24,25.988,26.34,25.938,25.978,390189,0
2015-07-27,25.772,25.772,25.419,25.684,381008,0
2015-07-28,25.83,25.83,25.242,25.625,488527,0
2015-07-29,25.684,26.508,25.557,26.056,487711,0
2015-07-30,26.478,29.056,26.478,28.409,895446,0
2015-07-31,28.497,29.428,28.389,28.958,757018,0
2015-08-03,29.046,29.291,28.468,28.595,512985,0
2015-08-04,28.615,28.978,28.302,28.605,371521,0
2015-08-05,28.732,29.046,27.115,27.517,777523,0
2015-08-06,27.566,27.644,25.39,25.497,1638202,0
2015-08-07,24.899,25.615,24.851,25.537,6266184,0
2015-08-10,26.193,27.899,25.87,27.017,2702150,0
2015-08-11,26.615,27.831,26.615,27.634,1399018,0
2015-08-12,27.291,27.556,26.713,26.998,711522,0
2015-08-13,27.007,27.732,26.988,27.429,567585,0
2015-08-14,27.36,27.762,27.086,27.517,530658,0
2015-08-17,27.341,27.732,27.124,27.487,567381,0
2015-08-18,27.379,27.566,27.262,27.419,434155,0
2015-08-19,27.233,27.429,26.879,26.958,492607,0
2015-08-20,26.635,26.879,25.664,25.684,1003679,0
2015-08-21,25.272,25.36,24.782,24.949,1070903,0
2015-08-24,23.88,24.792,23.41,23.821,1171941,0
2015-08-25,24.488,24.596,23.321,23.35,898813,0
2015-08-26,23.841,23.909,22.988,23.645,1198009,0
2015-08-27,23.998,24.389,23.664,24.321,992661,0
2015-08-28,24.223,24.371,23.88,24.253,743961,0
2015-08-31,24.018,24.066,23.693,23.781,2589429,0
2015-09-01,23.302,23.801,23.272,23.36,750592,0
2015-09-02,23.703,23.89,23.223,23.89,783745,0
2015-09-03,24.046,24.213,23.645,23.684,795680,0
2015-09-04,23.302,23.518,22.694,22.89,766403,0
2015-09-08,23.243,23.37,22.812,23.341,854029,0
2015-09-09,23.478,23.781,23.175,23.448,828425,0
2015-09-10,23.42,23.88,23.41,23.586,492851,0
2015-09-11,23.39,23.753,23.36,23.684,403553,0
2015-09-14,23.713,23.841,23.448,23.488,423547,0
2015-09-15,23.556,23.998,23.438,23.87,517396,0
2015-09-16,23.87,24.046,23.693,23.801,451395,0
2015-09-17,23.713,24.331,23.674,23.743,641416,0
2015-09-18,23.488,23.753,23.066,23.165,1130988,0
2015-09-21,23.42,23.841,23.35,23.596,418854,0
2015-09-22,23.292,23.42,22.459,22.586,732026,0
2015-09-23,22.694,22.752,22.214,22.507,518403,0
2015-09-24,22.262,22.419,21.919,22.312,609108,0
2015-09-25,22.645,22.958,22.497,22.752,769056,0
2015-09-28,22.567,22.635,22.174,22.468,645899,0
2015-09-29,22.468,22.743,22.36,22.694,519538,0
2015-09-30,22.968,23.175,22.507,22.85,755284,0
2015-10-01,22.822,23.017,22.35,22.822,565851,0
2015-10-02,22.478,22.822,22.106,22.812,455068,0
2015-10-05,22.958,23.429,22.704,23.272,361788,0
2015-10-06,23.233,23.703,23.135,23.615,763852,0
2015-10-07,23.693,24.272,23.693,24.253,508929,0
2015-10-08,24.154,24.674,24.008,24.596,445683,0
2015-10-09,24.606,24.821,24.468,24.586,485977,0
2015-10-12,24.615,24.909,24.379,24.488,400647,0
2015-10-13,24.409,24.517,23.831,23.89,392536,0
2015-10-14,24.154,24.478,23.791,24.027,492097,0
2015-10-15,24.194,24.606,24.056,24.596,326739,0
2015-10-16,24.694,24.841,24.389,24.704,403654,0
2015-10-19,24.576,25.057,24.576,24.742,447669,0
2015-10-20,24.762,25.125,24.615,24.949,264203,0
2015-10-21,25.076,25.213,24.253,24.301,445785,0
2015-10-22,24.527,24.977,24.517,24.811,336123,0
2015-10-23,25.135,25.723,24.87,25.645,441296,0
2015-10-26,25.517,25.772,25.312,25.399,352548,0
2015-10-27,25.232,25.292,24.566,24.733,367441,0
2015-10-28,24.772,25.517,24.772,25.507,638482,0
2015-10-29,25.292,25.88,25.292,25.595,333267,0
2015-10-30,25.585,25.752,25.086,25.174,2169758,0
2015-11-02,25.213,26.183,25.174,26.027,560721,0
2015-11-03,25.958,26.076,25.312,25.772,580030,0
2015-11-04,25.85,25.9,25.448,25.684,358525,0
2015-11-05,25.802,26.311,25.517,26.076,502503,0
2015-11-06,26.085,27.517,26.085,27.487,707646,0
2015-11-09,27.556,27.742,26.743,26.87,596024,0
2015-11-10,26.879,27.134,26.644,27.096,615020,0
2015-11-11,27.213,27.595,26.958,27.056,458128,0
2015-11-12,26.821,27.086,26.115,26.164,431707,0
2015-11-13,25.968,26.644,25.968,26.556,1737949,0
2015-11-16,26.478,27.184,26.468,27.164,508725,0
2015-11-17,27.203,27.203,26.017,26.066,610634,0
2015-11-18,26.173,26.419,25.409,26.39,638891,0
2015-11-19,26.331,26.508,26.066,26.37,283486,0
2015-11-20,26.517,26.85,26.272,26.36,439256,0
2015-11-23,26.272,26.586,25.928,25.997,562484,0
2015-11-24,25.772,26.35,25.497,26.223,770178,0
2015-11-25,26.292,26.421,26.084,26.322,374030,0
2015-11-27,26.233,26.687,26.233,26.559,188583,0
2015-11-30,26.687,26.757,26.43,26.5,348434,0
2015-12-01,26.608,27.093,26.608,27.063,1442491,0
2015-12-02,27.023,27.537,26.519,26.628,446778,0
2015-12-03,26.737,26.806,25.63,25.669,320124,0
2015-12-04,25.669,26.124,25.561,25.976,369680,0
2015-12-07,26.035,26.47,25.521,25.729,493412,0
2015-12-08,25.482,25.501,25.086,25.175,312097,0
2015-12-09,25.076,25.393,24.592,24.612,356629,0
2015-12-10,24.602,24.74,24.335,24.375,276906,0
2015-12-11,23.94,24.058,23.386,23.564,594786,0
2015-12-14,23.544,23.692,23.119,23.505,723036,0
2015-12-15,23.623,23.9,23.366,23.762,388194,0
2015-12-16,23.979,24.048,23.584,23.959,400133,0
2015-12-17,23.979,23.999,23.159,23.426,544504,0
2015-12-18,23.277,23.277,22.526,22.823,2307313,0
2015-12-21,22.922,23.277,22.852,23.267,560084,0
2015-12-22,23.366,23.93,23.07,23.9,605322,0
2015-12-23,24.088,24.493,23.88,24.414,495031,0
2015-12-24,24.384,24.602,24.384,24.434,158253,0
2015-12-28,24.266,24.375,23.999,24.147,524533,0
2015-12-29,24.345,24.592,24.206,24.325,259924,0
2015-12-30,24.295,24.444,23.94,23.989,360105,0
2015-12-31,23.841,24.068,23.554,23.752,387205,0
2016-01-04,23.277,23.376,22.516,23.07,699053,0
2016-01-05,23.08,23.119,22.417,22.457,468509,0
2016-01-06,22.032,22.121,21.587,21.805,353022,0
2016-01-07,21.36,21.557,20.866,20.866,499610,0
2016-01-08,21.053,21.409,20.866,20.905,678339,0
2016-01-11,21.053,21.053,20.253,20.549,606777,0
2016-01-12,20.757,20.964,19.432,19.67,1015329,0
2016-01-13,19.976,20.381,18.829,18.879,890794,0
2016-01-14,19.007,19.146,18.346,18.79,1197441,0
2016-01-15,18.246,18.632,18.078,18.523,917311,0
2016-01-19,18.74,18.79,17.297,17.485,958800,0
2016-01-20,17.159,17.624,16.724,17.396,925862,0
2016-01-21,17.376,17.554,16.774,16.833,820604,0
2016-01-22,17.05,17.624,17.05,17.515,806518,0
2016-01-25,17.396,17.475,16.546,16.576,624390,0
2016-01-26,16.744,17.307,16.702,17.11,503146,0
2016-01-27,17.11,17.436,16.813,16.971,489979,0
2016-01-28,17.159,17.268,16.843,17.169,529777,0
2016-01-29,17.396,17.979,17.376,17.979,1013090,0
2016-02-01,17.653,17.886,16.749,16.902,1342851,0
2016-02-02,16.714,16.724,15.993,16.052,904824,0
2016-02-03,16.21,16.24,15.461,15.686,996992,0
2016-02-04,15.617,15.904,15.321,15.627,940087,0
2016-02-05,15.548,15.637,15.212,15.311,825713,0
2016-02-08,15.153,15.192,14.411,14.55,933518,0
2016-02-09,14.204,14.293,13.566,13.868,1535802,0
2016-02-10,14.016,14.48,13.784,13.937,982907,0
2016-02-11,13.808,13.808,12.504,12.662,1411709,0
2016-02-12,12.662,13.324,12.602,12.998,1160582,0
2016-02-16,13.156,13.344,12.593,13.314,974082,0
2016-02-17,13.413,14.006,13.354,13.522,1174115,0
2016-02-18,13.541,13.709,13.265,13.383,1049074,0
2016-02-19,13.354,14.075,13.294,14.026,1211367,0
2016-02-22,14.134,14.51,14.036,14.293,1141157,0
2016-02-23,14.194,14.362,13.877,13.877,871214,0
2016-02-24,13.7,13.729,13.314,13.433,835544,0
2016-02-25,13.492,13.581,13.215,13.492,702044,0
2016-02-26,13.492,13.788,13.383,13.749,556698,0
2016-02-29,13.709,13.729,13.438,13.443,809537,0
2016-03-01,13.591,14.401,13.581,14.382,775666,0
2016-03-02,14.372,14.609,14.075,14.253,1303993,0
2016-03-03,14.253,14.49,14.154,14.302,673126,0
2016-03-04,14.391,14.51,13.704,13.937,1585987,0
2016-03-07,13.887,14.228,13.838,14.075,1470123,0
2016-03-08,13.957,14.352,13.548,13.769,1250289,0
2016-03-09,13.828,14.045,13.532,13.937,1101981,0
2016-03-10,14.016,14.214,13.63,13.729,713319,0
2016-03-11,13.937,15.34,13.927,15.113,1494137,0
2016-03-14,15.103,15.607,15.054,15.479,956036,0
2016-03-15,15.311,15.311,14.302,14.579,955336,0
2016-03-16,14.53,14.925,14.352,14.629,738803,0
2016-03-17,14.599,15.241,14.431,15.064,1097652,0
2016-03-18,15.232,16.368,15.153,16.349,2746434,0
2016-03-21,16.269,16.517,15.904,16.151,1014997,0
2016-03-22,15.953,16.398,15.874,16.329,1131921,0
2016-03-23,16.23,16.418,15.795,15.874,1421740,0
2016-03-24,15.696,15.755,15.083,15.587,972251,0
2016-03-28,15.597,15.933,15.558,15.854,565562,0
2016-03-29,15.755,16.225,15.301,16.171,906962,0
2016-03-30,16.299,16.665,16.131,16.536,860200,0
2016-03-31,16.536,16.734,16.502,16.605,913319,0
2016-04-01,16.398,16.764,16.269,16.694,547442,0
2016-04-04,16.655,16.734,16.22,16.23,552213,0
2016-04-05,16.052,16.23,15.836,15.983,587916,0
2016-04-06,14.876,14.935,13.126,13.532,5609480,0
2016-04-07,13.719,13.788,12.672,12.731,3060814,0
2016-04-08,12.84,13.057,12.622,12.859,3283251,0
2016-04-11,12.909,13.887,12.82,13.532,2091478,0
2016-04-12,13.532,14.391,13.532,14.036,1883740,0
2016-04-13,14.283,14.688,14.253,14.53,930547,0
2016-04-14,14.609,15.187,14.424,14.935,964798,0
2016-04-15,14.935,15.241,14.905,14.915,1150102,0
2016-04-18,14.866,15.044,14.51,15.004,829566,0
2016-04-19,15.073,15.691,15.073,15.4,627635,0
2016-04-20,15.38,15.923,15.38,15.815,922287,0
2016-04-21,15.835,16.23,15.716,15.805,670061,0
2016-04-22,15.884,16.378,15.884,16.082,638955,0
2016-04-25,15.914,15.943,15.513,15.844,487603,0
2016-04-26,15.904,16.269,15.79,16.26,900099,0
2016-04-27,16.2,16.536,16.102,16.22,730307,0
2016-04-28,15.35,15.35,13.561,14.164,2333190,0
2016-04-29,14.085,14.293,13.64,13.838,1589757,0
2016-05-02,14.026,14.075,13.571,13.739,1623085,0
2016-05-03,13.443,13.443,12.879,13.156,1660374,0
2016-05-04,13.047,13.62,12.958,13.136,1172645,0
2016-05-05,13.265,13.63,13.087,13.423,1242545,0
2016-05-06,13.304,13.63,13.146,13.561,852576,0
2016-05-09,13.502,13.601,13.136,13.314,956559,0
2016-05-10,13.452,13.996,13.413,13.976,713608,0
2016-05-11,13.877,14.391,13.838,14.036,659796,0
2016-05-12,14.154,14.273,13.67,13.828,544172,0
2016-05-13,13.798,14.302,13.709,13.897,637980,0
2016-05-16,13.937,14.273,13.838,14.164,677219,0
2016-05-17,14.164,14.589,14.075,14.223,588834,0
2016-05-18,14.134,15.222,14.055,15.093,860673,0
2016-05-19,15.014,15.182,14.441,14.737,733500,0
2016-05-20,14.876,15.311,14.816,15.133,473516,0
2016-05-23,15.083,15.212,14.975,15.143,837171,0
2016-05-24,15.301,15.666,15.251,15.617,712694,0
2016-05-25,15.647,16.003,15.617,15.815,582242,0
2016-05-26,15.904,15.963,15.538,15.716,489341,0
2016-05-27,15.706,15.963,15.637,15.963,629482,0
2016-05-31,16.062,16.161,15.835,16.022,637436,0
2016-06-01,15.914,16.195,15.439,16.092,527456,0
2016-06-02,16.012,16.269,15.509,16.2,487570,0
2016-06-03,15.904,15.904,15.508,15.666,622981,0
2016-06-06,16.19,16.665,16.092,16.517,790846,0
2016-06-07,16.645,16.685,16.329,16.418,398733,0
2016-06-08,16.418,16.536,16.339,16.428,422675,0
2016-06-09,16.269,16.269,15.587,15.765,554338,0
2016-06-10,15.449,15.657,15.182,15.439,478312,0
2016-06-13,15.321,15.523,15.014,15.271,524582,0
2016-06-14,15.172,15.429,14.965,15.162,496758,0
2016-06-15,15.232,15.573,15.083,15.153,358808,0
2016-06-16,14.935,15.35,14.727,15.321,552110,0
2016-06-17,15.291,15.835,15.266,15.38,814668,0
2016-06-20,15.696,15.923,15.469,15.587,476711,0
2016-06-21,15.627,15.627,15.261,15.459,372726,0
2016-06-22,15.498,15.854,15.459,15.647,502735,0
2016-06-23,15.963,16.457,15.963,16.428,630383,0
2016-06-24,15.498,15.518,14.352,14.639,1199037,0
2016-06-27,14.5,14.51,13.275,13.443,919492,0
2016-06-28,13.729,13.868,13.245,13.462,785073,0
2016-06-29,13.65,13.759,13.383,13.67,896729,0
2016-06-30,13.769,14.095,13.522,14.085,927319,0
2016-07-01,13.966,14.372,13.966,14.174,438208,0
2016-07-05,13.966,13.976,12.919,13.383,843871,0
2016-07-06,13.284,13.551,13.087,13.482,555155,0
2016-07-07,13.591,14.164,13.314,13.601,569685,0
2016-07-08,13.976,14.639,13.957,14.599,697495,0
2016-07-11,14.708,15.153,14.708,15.034,596864,0
2016-07-12,15.301,15.617,15.232,15.4,679693,0
2016-07-13,15.627,15.696,15.192,15.686,501693,0
2016-07-14,15.973,16.131,15.815,15.825,460586,0
2016-07-15,15.983,16.042,15.479,15.676,430318,0
2016-07-18,15.666,15.894,15.568,15.805,294980,0
2016-07-19,15.676,15.835,15.607,15.815,314582,0
2016-07-20,15.835,16.082,15.686,16.032,413823,0
2016-07-21,15.973,16.185,15.825,16.072,522658,0
2016-07-22,16.062,16.151,15.805,16.062,260751,0
2016-07-25,15.943,16.042,15.666,15.686,582952,0
2016-07-26,15.627,15.835,15.508,15.676,510249,0
2016-07-27,15.657,15.805,15.459,15.657,385963,0
2016-07-28,15.568,15.736,15.449,15.587,383120,0
2016-07-29,15.489,15.844,15.469,15.746,813172,0
2016-08-01,15.726,15.835,15.004,15.172,512212,0
2016-08-02,15.103,15.479,15.054,15.469,838315,0
2016-08-03,15.489,16.017,15.489,15.894,763693,0
2016-08-04,15.874,16.269,14.896,14.945,951355,0
2016-08-05,15.153,15.587,15.034,15.568,744661,0
2016-08-08,15.627,15.874,15.38,15.4,458013,0
2016-08-09,15.469,15.666,15.39,15.419,493459,0
2016-08-10,15.429,15.627,15.33,15.459,372869,0
2016-08-11,15.508,15.794,15.508,15.666,448030,0
2016-08-12,15.469,15.607,15.093,15.429,509891,0
2016-08-15,15.518,15.983,15.518,15.923,442433,0
2016-08-16,15.864,16.161,15.785,15.993,489726,0
2016-08-17,15.973,16.161,15.864,16.161,441472,0
2016-08-18,16.131,16.25,15.844,16.21,607531,0
2016-08-19,16.032,16.368,15.963,16.368,1077219,0
2016-08-22,16.279,16.339,16.003,16.319,465108,0
2016-08-23,16.428,16.605,16.319,16.398,394919,0
2016-08-24,16.388,16.65,16.388,16.536,411780,0
2016-08-25,16.507,16.912,16.507,16.912,496376,0
2016-08-26,17.031,17.49,16.882,17.218,812234,0
2016-08-29,17.199,17.663,17.199,17.505,371134,0
2016-08-30,17.505,17.752,17.505,17.624,557499,0
2016-08-31,17.594,17.688,17.273,17.416,1055812,0
2016-09-01,17.485,17.663,17.05,17.485,460209,0
2016-09-02,17.525,17.772,17.485,17.643,427458,0
2016-09-06,17.643,17.772,17.149,17.426,401594,0
2016-09-07,17.465,17.91,17.456,17.91,540284,0
2016-09-08,17.91,18.009,17.703,17.841,388331,0
2016-09-09,17.722,17.999,17.594,17.604,557098,0
2016-09-12,17.436,17.762,17.06,17.683,558454,0
2016-09-13,17.386,17.564,17.149,17.426,432191,0
2016-09-14,17.406,17.419,17.05,17.09,667856,0
2016-09-15,17.06,17.722,17.045,17.624,401322,0
2016-09-16,17.446,17.485,17.1,17.327,1504978,0
2016-09-19,17.485,17.79,17.376,17.485,434031,0
2016-09-20,17.673,17.713,17.327,17.406,367709,0
2016-09-21,17.584,17.94,17.485,17.772,467029,0
2016-09-22,17.92,18.108,17.727,17.772,604412,0
2016-09-23,17.742,17.9,17.386,17.643,1053170,0
2016-09-26,17.535,17.535,17.05,17.386,913492,0
2016-09-27,17.268,17.564,17.021,17.545,685461,0
2016-09-28,17.574,17.811,17.308,17.792,651148,0
2016-09-29,17.811,18.029,17.228,17.258,503222,0
2016-09-30,17.416,17.624,17.119,17.525,581756,0
2016-10-03,17.337,17.525,17.218,17.347,470452,0
2016-10-04,17.386,17.806,17.288,17.574,446217,0
2016-10-05,17.772,18.246,17.614,18.029,550881,0
2016-10-06,18.058,18.167,17.574,17.811,380690,0
2016-10-07,17.772,17.801,17.347,17.653,478880,0
2016-10-10,17.782,18.039,17.614,17.96,341555,0
2016-10-11,17.91,18.187,17.811,17.97,481410,0
2016-10-12,17.999,18.266,17.895,17.91,457989,0
2016-10-13,17.683,17.683,17.111,17.485,489988,0
2016-10-14,17.673,18.039,17.604,17.663,272357,0
2016-10-17,17.752,17.861,17.554,17.653,242153,0
2016-10-18,17.96,17.97,17.727,17.772,270632,0
2016-10-19,17.95,18.098,17.821,17.91,239521,0
2016-10-20,17.831,17.96,17.446,17.633,253628,0
2016-10-21,17.396,17.554,17.238,17.446,335726,0
2016-10-24,17.604,18.622,17.421,17.614,613072,0
2016-10-25,17.624,17.782,17.139,17.248,292340,0
2016-10-26,17.119,17.485,16.991,17.485,398144,0
2016-10-27,17.643,18.058,17.525,17.9,451851,0
2016-10-28,17.94,17.989,17.505,17.683,336234,0
2016-10-31,17.713,17.9,17.594,17.722,420883,0
2016-11-01,17.871,17.871,17.189,17.604,408157,0
2016-11-02,17.505,17.604,17.1,17.258,683473,0
2016-11-03,16.309,16.823,15.212,15.528,1537557,0
2016-11-04,15.706,16.368,15.459,15.746,951211,0
2016-11-07,16.25,16.853,16.19,16.605,748676,0
2016-11-08,16.586,16.764,16.315,16.576,323162,0
2016-11-09,16.862,18.424,16.596,18.108,755601,0
2016-11-10,18.602,20.105,18.533,19.956,1827946,0
2016-11-11,19.857,20.53,19.69,20.391,1144368,0
2016-11-14,20.737,21.661,20.599,20.915,1428990,0
2016-11-15,20.717,21.577,20.223,21.518,1137758,0
2016-11-16,21.518,21.646,20.915,21.498,1087679,0
2016-11-17,21.627,21.913,21.281,21.646,767762,0
2016-11-18,21.745,21.913,21.241,21.36,964151,0
2016-11-21,21.488,21.538,20.88,21.439,1136442,0
2016-11-22,21.488,21.577,21.132,21.221,1073800,0
2016-11-23,21.37,21.572,21.053,21.34,934918,0
2016-11-25,21.399,21.488,20.89,20.935,436870,0
2016-11-28,21.034,21.212,20.559,20.579,1188760,0
2016-11-29,20.559,20.885,19.986,20.025,841297,0
2016-11-30,20.707,20.826,20.045,20.49,1078916,0
2016-12-01,20.8,21.88,20.5501,21.6,1385368,0
2016-12-02,21.49,21.78,20.62,20.96,611605,0
2016-12-05,21.29,21.65,21.09,21.57,597966,0
2016-12-06,21.57,21.75,21.04,21.57,629198,0
2016-12-07,21.56,21.56,21.04,21.08,992734,0
2016-12-08,21.35,21.54,21.02,21.41,1063117,0
2016-12-09,21.62,23.09,21.52,23.05,1071314,0
2016-12-12,23.02,23.02,22.26,22.46,739890,0
2016-12-13,22.56,22.81,21.92,22.52,623008,0
2016-12-14,22.28,22.51,21.8901,22.1,610496,0
2016-12-15,22.21,22.65,22.1,22.35,996569,0
2016-12-16,22.51,22.79,22.16,22.47,1266267,0
2016-12-19,22.49,22.77,22.25,22.66,735883,0
2016-12-20,22.93,23.41,22.71,23.08,673391,0
2016-12-21,23.18,23.18,22.72,22.89,483184,0
2016-12-22,22.88,22.9589,22.5801,22.7,413151,0
2016-12-23,22.68,23.1,22.44,22.88,339118,0
2016-12-27,22.93,23.16,22.78,22.85,261756,0
2016-12-28,22.87,22.98,22.34,22.37,284748,0
2016-12-29,22.34,22.6,22.15,22.36,255023,0
2016-12-30,22.29,22.77,22.15,22.54,368193,0
2017-01-03,21.74,22.49,21.661,22.46,796134,0
2017-01-04,22.56,23.06,22.54,22.83,675226,0
2017-01-05,22.77,22.82,22.09,22.61,629106,0
2017-01-06,22.82,23.45,22.6,23,516952,0
2017-01-09,22.96,22.96,22.33,22.34,612729,0
2017-01-10,22.37,23.02,22.15,22.97,653869,0
2017-01-11,22.89,23.15,22.49,23.12,672727,0
2017-01-12,22.84,22.97,21.9,22.87,945616,0
2017-01-13,23.16,23.97,23.04,23.75,943931,0
2017-01-17,23.45,23.48,22.5,22.71,885908,0
2017-01-18,22.83,23.13,22.45,23.05,405078,0
2017-01-19,23.36,23.7,23.07,23.44,583177,0
2017-01-20,23.43,23.85,23.42,23.85,589501,0
2017-01-23,23.8,24.11,23.02,23.36,483661,0
2017-01-24,23.49,23.88,23.41,23.52,629622,0
2017-01-25,23.97,24.41,23.86,24.34,332441,0
2017-01-26,24.25,24.61,24.22,24.49,378278,0
2017-01-27,24.32,24.47,24,24.3,359944,0
2017-01-30,24.09,24.38,23.37,24.31,659235,0
2017-01-31,24.22,24.49,23.22,23.6,619063,0
2017-02-01,23.88,24.4699,23.69,23.95,455594,0
2017-02-02,23.65,23.8,23.19,23.43,482960,0
2017-02-03,24.08,24.25,23.525,24.2,353133,0
2017-02-06,24.02,24.1899,23.8,24.15,438105,0
2017-02-07,24.24,24.33,23.92,24.03,595712,0
2017-02-08,23.96,24.25,23.7,24.14,484573,0
2017-02-09,24.87,26.44,24.86,25.74,1378618,0
2017-02-10,26.23,26.3,25.75,26.1,594491,0
2017-02-13,26.38,26.59,26.05,26.47,404049,0
2017-02-14,26.47,27.41,26.44,27.11,355937,0
2017-02-15,27.17,27.3,26.78,27.28,589029,0
2017-02-16,27.22,27.25,26.89,27.18,363017,0
2017-02-17,26.95,27.32,26.75,27.23,479076,0
2017-02-21,27.43,28,27.3,27.58,478743,0
2017-02-22,27.45,27.94,27.35,27.58,493783,0
2017-02-23,27.69,27.7,26.94,27.25,302286,0
2017-02-24,26.62,26.785,26.31,26.73,348744,0
2017-02-27,26.84,27.1299,26.6,27.03,617380,0
2017-02-28,26.8,27.1,26.625,26.91,475678,0
2017-03-01,27.63,27.87,27.53,27.67,421183,0
2017-03-02,27.78,27.84,26.97,26.98,353889,0
2017-03-03,26.74,27.38,26.74,27.23,263448,0
2017-03-06,26.89,26.99,26.66,26.69,568953,0
2017-03-07,26.74,26.745,26.24,26.27,544580,0
2017-03-08,26.57,26.79,26.1,26.11,326982,0
2017-03-09,26.11,26.4,25.77,25.87,362531,0
2017-03-10,26.13,26.18,25.66,25.87,370009,0
2017-03-13,25.78,25.96,25.58,25.6,518191,0
2017-03-14,25.44,25.78,25.134,25.71,371550,0
2017-03-15,25.87,26.07,25.65,25.86,438473,0
2017-03-16,26.05,26.28,25.81,25.84,536605,0
2017-03-17,25.82,25.85,25.2,25.44,1305962,0
2017-03-20,25.3,25.57,25.07,25.26,463787,0
2017-03-21,25.48,25.48,23.78,23.81,945633,0
2017-03-22,23.54,23.81,23.23,23.64,491747,0
2017-03-23,23.57,24.11,23.475,23.76,441748,0
2017-03-24,23.86,24.08,23.51,23.71,518245,0
2017-03-27,22.71,23.52,22.41,23.48,545539,0
2017-03-28,23.32,23.69,22.99,23.43,658044,0
2017-03-29,23.42,23.66,23.15,23.18,574399,0
2017-03-30,23.22,23.81,23.19,23.65,903950,0
2017-03-31,23.59,23.86,23.43,23.63,826789,0
2017-04-03,23.72,23.86,23.2,23.65,444070,0
2017-04-04,23.6,23.87,23.41,23.6,405121,0
2017-04-05,23.93,23.97,23.27,23.31,515633,0
2017-04-06,23.36,24.03,23.14,23.83,421153,0
2017-04-07,23.62,23.86,23.36,23.63,391344,0
2017-04-10,23.65,24.015,23.47,23.73,545002,0
2017-04-11,23.57,23.81,23.17,23.62,507527,0
2017-04-12,23.58,23.58,22.69,22.98,383328,0
2017-04-13,22.82,23.08,22.5,22.52,433808,0
2017-04-17,22.58,23.14,22.23,23.07,485591,0
2017-04-18,22.82,23.17,22.605,23.02,515763,0
2017-04-19,23.26,23.45,22.96,22.97,445223,0
2017-04-20,23.2,24.04,23.07,23.96,646718,0
2017-04-21,23.96,23.9916,23.41,23.67,681805,0
2017-04-24,24.58,24.58,24,24.1,513846,0
2017-04-25,24.49,24.82,24.49,24.63,595872,0
2017-04-26,24.52,24.75,24.16,24.16,385110,0
2017-04-27,24.28,24.3,23.74,23.88,336269,0
2017-04-28,23.9,24.18,23.63,23.72,345053,0
2017-05-01,23.82,24.25,23.7,24.1,381379,0
2017-05-02,24.11,24.2,23.77,24.09,364383,0
2017-05-03,23.91,24.085,23.6,23.69,534326,0
2017-05-04,24.85,25.44,23.45,24.05,596697,0
2017-05-05,24.21,24.21,23.68,24.02,469681,0
2017-05-08,24.04,24.39,23.9,24.34,527263,0
2017-05-09,24.39,24.52,23.76,23.81,476029,0
2017-05-10,23.72,24.17,23.58,24.16,472394,0
2017-05-11,24.07,24.14,23.43,23.93,793097,0
2017-05-12,23.76,23.94,23.6,23.68,442771,0
2017-05-15,23.9,24.32,23.64,24.29,658567,0
2017-05-16,24.33,24.54,23.58,24.54,1066576,0
2017-05-17,23.7,24.15,23.39,23.86,1164414,0
2017-05-18,23.86,24.84,23.82,24.43,669675,0
2017-05-19,24.41,24.67,24.41,24.58,468479,0
2017-05-22,24.75,24.93,24.37,24.55,450900,0
2017-05-23,24.48,24.66,23.944,24.52,534759,0
2017-05-24,24.5,25.03,24.38,24.72,599031,0
2017-05-25,24.84,25.15,24.77,24.86,505471,0
2017-05-26,24.7,25,24.45,24.92,489513,0
2017-05-30,24.84,25.09,24.68,24.81,507656,0
2017-05-31,24.89,25.08,24.45,25.06,510115,0
2017-06-01,25.2,25.49,24.97,25.45,427433,0
2017-06-02,25.34,25.8,25.17,25.3,404620,0
2017-06-05,25.36,25.53,24.93,25,335027,0
2017-06-06,24.7,24.8699,24.35,24.77,533655,0
2017-06-07,23.08,24.38,23.02,23.31,2202513,0
2017-06-08,23.3,24.15,23.24,23.91,795416,0
2017-06-09,24.1,24.24,23.81,24.19,831892,0
2017-06-12,24.28,24.8,24.16,24.71,590567,0
2017-06-13,24.89,25.18,24.79,25.16,497118,0
2017-06-14,25.16,25.4,24.82,25.3,544615,0
2017-06-15,24.91,25.28,24.72,24.96,435009,0
2017-06-16,24.64,25.165,24.51,25.01,708603,0
2017-06-19,25.19,25.48,24.93,25.41,485673,0
2017-06-20,25.32,25.47,25.05,25.24,563201,0
2017-06-21,25.39,25.39,24.705,24.71,423601,0
2017-06-22,24.54,25.01,24.51,24.72,500577,0
2017-06-23,24.84,25.04,24.82,24.85,766547,0
2017-06-26,24.89,25.32,24.67,25.01,487760,0
2017-06-27,25.12,25.55,25.06,25.3,471885,0
2017-06-28,25.57,26.19,25.4225,26.12,698946,0
2017-06-29,26.56,26.65,25.92,26.32,633608,0
2017-06-30,26.45,26.48,26.03,26.28,483195,0
2017-07-03,26.46,26.86,26.37,26.74,273043,0
2017-07-05,26.75,26.77,26.33,26.61,453922,0
2017-07-06,26.49,27.07,26.455,26.61,545164,0
2017-07-07,26.76,27.16,26.61,27.11,352992,0
2017-07-10,27,27.41,26.95,27.32,483440,0
2017-07-11,27.36,27.41,26.9,27.21,675862,0
2017-07-12,27.22,27.45,27.1,27.15,408885,0
2017-07-13,27.22,27.49,27.1,27.41,464070,0
2017-07-14,27.17,27.51,27.01,27.33,419626,0
2017-07-17,27.35,27.76,27.04,27.52,506111,0
2017-07-18,27.28,27.55,26.99,27.4,487529,0
2017-07-19,27.58,27.92,27.425,27.52,445890,0
2017-07-20,27.52,27.88,27.36,27.8,389379,0
2017-07-21,27.98,28.27,27.61,28,566422,0
2017-07-24,28,28.22,27.8674,28.06,589877,0
2017-07-25,28.02,28.32,27.78,27.8,733903,0
2017-07-26,27.85,28.015,27.21,27.21,663526,0
2017-07-27,27.2,27.21,26.74,26.88,1002363,0
2017-07-28,26.87,27.19,26.87,27.18,458675,0
2017-07-31,27.26,27.28,26.69,26.78,500506,0
2017-08-01,27.05,27.13,26.83,27.05,641593,0
2017-08-02,27.02,27.17,26.49,26.8,419237,0
2017-08-03,27.06,27.97,26.87,27.33,482550,0
2017-08-04,27.65,27.73,27.07,27.33,565982,0
2017-08-07,27.35,27.56,27.21,27.35,570789,0
2017-08-08,27.31,28.185,27.24,27.8,437495,0
2017-08-09,27.58,28.02,27.4,27.85,546851,0
2017-08-10,27.68,27.84,27.395,27.42,630480,0
2017-08-11,27.2,27.88,27.12,27.74,676837,0
2017-08-14,27.99,28.29,27.76,28.23,371182,0
2017-08-15,28.37,28.64,28.08,28.11,425027,0
2017-08-16,28.19,28.39,28.05,28.11,367022,0
2017-08-17,27.95,28.04,27.16,27.2,475499,0
2017-08-18,26.97,27.415,26.93,27.3,393453,0
2017-08-21,27.3,27.37,27.135,27.31,365826,0
2017-08-22,27.53,28.13,27.47,28.12,519333,0
2017-08-23,27.89,28.4,27.54,28.04,480194,0
2017-08-24,28.2,28.32,27.92,28.26,389375,0
2017-08-25,28.4,28.47,28.2,28.25,285366,0
2017-08-28,28.26,28.48,28.13,28.19,511294,0
2017-08-29,27.88,27.88,27.58,27.7,494622,0
2017-08-30,27.7,27.81,27.54,27.68,365915,0
2017-08-31,27.83,27.92,27.56,27.76,542496,0
2017-09-01,27.81,28.55,27.81,28.42,505492,0
2017-09-05,28.27,28.35,27.46,27.55,837768,0
2017-09-06,27.66,27.83,27.45,27.6,591641,0
2017-09-07,27.59,27.59,25.71,25.75,1356633,0
2017-09-08,25.71,26.1,25.43,26.05,438398,0
2017-09-11,26.2,27.02,26.06,26.85,682858,0
2017-09-12,26.95,27.29,26.91,27.15,437478,0
2017-09-13,27.09,27.42,26.95,27.24,341939,0
2017-09-14,27.21,27.4,27.1,27.29,400113,0
2017-09-15,27.35,27.67,27.15,27.56,1015760,0
2017-09-18,27.6,27.88,27.57,27.62,495932,0
2017-09-19,27.61,28.14,27.575,28.04,362321,0
2017-09-20,27.99,28.25,27.73,28.04,556315,0
2017-09-21,28.04,28.59,28.04,28.19,470923,0
2017-09-22,28.05,28.5,28.02,28.38,413999,0
2017-09-25,28.29,28.6,27.96,28.38,523582,0
2017-09-26,28.37,28.5099,28.05,28.36,420551,0
2017-09-27,28.89,29,28.09,28.99,852144,0
2017-09-28,29,29.35,28.91,29.29,726188,0
2017-09-29,29.3,29.43,28.95,29.08,648120,0
2017-10-02,29.32,29.32,28.89,29.01,530910,0
2017-10-03,29.01,29.17,28.955,29.06,477582,0
2017-10-04,29.09,29.21,28.86,29.04,290766,0
2017-10-05,29.14,29.52,28.98,29.5,531085,0
2017-10-06,29.6,29.8,29.43,29.71,372683,0
2017-10-09,29.7,29.89,29.44,29.55,305039,0
2017-10-10,29.71,29.71,29.4,29.61,279612,0
2017-10-11,29.54,29.79,29.44,29.71,370419,0
2017-10-12,29.78,30.03,29.57,29.77,363073,0
2017-10-13,29.8,30.247,29.64,29.82,450502,0
2017-10-16,30.02,30.4,29.9,30.13,279033,0
2017-10-17,30.17,30.51,29.74,29.87,212778,0
2017-10-18,30,30.08,29.72,29.73,456103,0
2017-10-19,29.55,30,29.53,30,281339,0
2017-10-20,30.41,30.5,29.99,30.09,538306,0
2017-10-23,30.25,30.33,30.02,30.12,459446,0
2017-10-24,30.31,30.39,29.99,30.37,433106,0
2017-10-25,30.4,30.45,29.9,29.99,620236,0
2017-10-26,30.16,30.25,29.89,30.23,309774,0
2017-10-27,30.14,30.39,29.92,30.1,383981,0
2017-10-30,29.87,30.14,29.27,29.37,440775,0
2017-10-31,29.6461,29.74,29.37,29.51,554565,0
2017-11-01,29.85,29.96,29.39,29.51,306408,0
2017-11-02,29.56,30,29.14,29.48,851317,0
2017-11-03,29.26,29.71,29.26,29.65,584162,0
2017-11-06,29.6,29.69,29,29.06,1084525,0
2017-11-07,30.1,30.73,29.4,29.49,1419236,0
2017-11-08,29.55,29.55,28.42,28.5,903504,0
2017-11-09,28.5,28.63,28.221,28.5,797378,0
2017-11-10,28.5,28.57,28.24,28.5,523228,0
