Date,Open,High,Low,Close,Volume,OpenInt
2006-11-13,2.9761,3.1971,2.9603,3.0787,1943827,0
2006-11-14,3.0984,3.0984,2.9761,3.059,297752,0
2006-11-15,3.7774,3.7774,3.059,3.1577,1259316,0
2006-11-16,3.1577,3.1577,3.059,3.0984,1125140,0
2006-11-17,3.0787,3.0984,3.0787,3.0984,6591,0
2006-11-20,3.0984,3.0984,2.9603,3.0115,336342,0
2006-11-21,3.0195,3.0984,2.9998,3.0195,2096444,0
2006-11-22,3.1577,3.1577,3.0392,3.0787,39932,0
2006-11-24,3.0787,3.0787,3.0787,3.0787,5953,0
2006-11-28,3.0431,3.0787,3.0392,3.0392,37194,0
2006-11-29,3.059,3.059,3.0392,3.0392,230048,0
2006-11-30,3.0984,3.0984,3.0392,3.0787,758038,0
2006-12-01,3.0984,3.1577,3.0984,3.1577,6332,0
2006-12-04,3.063,3.0668,3.063,3.0668,515,0
2006-12-05,3.0984,3.2959,3.0984,3.2365,147949,0
2006-12-06,3.1577,3.1577,3.1577,3.1577,1268,0
2006-12-07,3.2959,3.2959,3.2561,3.2561,798065,0
2006-12-08,3.2561,3.3156,3.2561,3.3156,6704,0
2006-12-11,3.3156,3.3156,3.3075,3.3156,51050,0
2006-12-12,3.3156,3.3156,3.3156,3.3156,1268,0
2006-12-13,3.3156,3.3944,3.2841,3.3156,583730,0
2006-12-14,3.434,3.5522,3.434,3.4773,3356210,0
2006-12-15,3.4773,3.4851,3.355,3.4141,4114897,0
2006-12-18,3.4141,3.4141,3.2327,3.2404,586444,0
2006-12-19,3.2404,3.3827,3.1774,3.347,133869,0
2006-12-20,3.217,3.4141,3.217,3.359,302312,0
2006-12-21,3.2645,3.3906,3.2645,3.3666,132387,0
2006-12-22,3.3748,3.3985,3.2603,3.3274,72359,0
2006-12-26,3.3353,3.4141,3.268,3.3115,77940,0
2006-12-27,3.3433,3.4141,3.3433,3.4141,88555,0
2006-12-28,3.4141,3.4141,3.359,3.3708,156660,0
2006-12-29,3.3944,3.4181,3.2998,3.3748,250036,0
2007-01-03,3.4141,3.434,3.359,3.359,1374602,0
2007-01-04,3.3748,3.4537,3.2801,3.4456,333771,0
2007-01-05,3.4181,3.4537,3.355,3.355,175567,0
2007-01-08,3.3748,3.3944,3.3156,3.3314,228106,0
2007-01-09,3.3314,3.3748,3.3314,3.355,2479196,0
2007-01-10,3.3509,3.3985,3.3353,3.3985,48117,0
2007-01-11,3.4141,3.4181,3.3944,3.4023,232403,0
2007-01-12,3.3708,3.4141,3.355,3.3827,107157,0
2007-01-16,3.4141,3.4141,3.3353,3.3748,105668,0
2007-01-17,3.359,3.3865,3.3353,3.355,96284,0
2007-01-18,3.3433,3.4456,3.3353,3.3906,152301,0
2007-01-19,3.3944,3.434,3.3156,3.4141,361519,0
2007-01-22,3.3865,3.4141,3.355,3.355,107829,0
2007-01-23,3.4103,3.4141,3.3353,3.3944,168756,0
2007-01-24,3.4064,3.4141,3.3392,3.3865,100019,0
2007-01-25,3.3944,3.4141,3.355,3.3865,70371,0
2007-01-26,3.4023,3.4693,3.3353,3.359,182856,0
2007-01-29,3.355,3.7102,3.355,3.4814,510981,0
2007-01-30,3.513,3.651,3.4851,3.6352,179449,0
2007-01-31,3.5522,3.7141,3.5522,3.6787,81432,0
2007-02-01,3.6984,3.7932,3.6352,3.7694,351970,0
2007-02-02,3.7892,3.872,3.7733,3.8522,243326,0
2007-02-05,3.9077,3.9353,3.8247,3.8403,566706,0
2007-02-06,3.8799,3.8799,3.7456,3.7535,249782,0
2007-02-07,3.7851,3.8682,3.7418,3.8403,699643,0
2007-02-08,3.8403,3.872,3.7971,3.8365,308678,0
2007-02-09,3.8603,4.0616,3.8403,3.947,819972,0
2007-02-12,3.947,3.9983,3.7616,3.7733,190359,0
2007-02-13,3.7733,3.9905,3.7577,3.8682,128873,0
2007-02-14,3.864,4.0062,3.864,3.9509,1418762,0
2007-02-15,3.9746,4.0653,3.9551,4.022,1156216,0
2007-02-16,4.022,4.1443,3.947,4.0969,980874,0
2007-02-20,4.3852,4.3852,4.0969,4.184,1595106,0
2007-02-21,4.1878,4.2155,4.1168,4.1757,273851,0
2007-02-22,4.2037,4.2037,4.1443,4.2037,219525,0
2007-02-23,4.3935,4.7008,4.2627,4.3336,4381033,0
2007-02-26,4.3773,4.3773,4.2353,4.3416,530281,0
2007-02-27,4.2432,4.3416,4.0538,4.0693,686994,0
2007-02-28,4.0459,4.3416,4.0259,4.2627,1513992,0
2007-03-01,4.2509,4.3537,4.1248,4.3302,618927,0
2007-03-02,4.3773,4.4807,4.1799,4.1799,641588,0
2007-03-05,4.1009,4.3377,4.0969,4.1051,287151,0
2007-03-06,4.1563,4.259,3.9905,4.1799,428801,0
2007-03-07,4.2669,4.2669,4.0339,4.0735,269171,0
2007-03-08,4.1248,4.2233,4.1051,4.1682,267391,0
2007-03-09,4.2353,4.2353,4.0459,4.0932,232135,0
2007-03-12,4.0774,4.1248,4.018,4.03,176429,0
2007-03-13,3.9905,4.1009,3.8286,3.8365,607136,0
2007-03-14,3.8365,3.9551,3.7932,3.943,1341182,0
2007-03-15,3.959,4.0693,3.9551,4.0378,270640,0
2007-03-16,4.0339,4.0378,3.9669,4.0024,675743,0
2007-03-19,4.022,4.0893,3.9905,4.0693,214771,0
2007-03-20,4.0417,4.1051,4.0417,4.1051,167812,0
2007-03-21,4.1248,4.1641,4.0653,4.1563,436080,0
2007-03-22,4.1757,4.4364,4.1721,4.3416,1537835,0
2007-03-23,4.3416,4.3935,4.2746,4.3102,363634,0
2007-03-26,4.3416,4.4087,4.3023,4.3458,284447,0
2007-03-27,4.3377,4.3695,4.3023,4.3416,166730,0
2007-03-28,4.3377,4.3377,4.1757,4.2509,257435,0
2007-03-29,4.2864,4.3495,4.0378,4.1721,366174,0
2007-03-30,4.1682,4.2469,4.0852,4.1682,242616,0
2007-04-02,4.1523,4.314,4.1284,4.314,276112,0
2007-04-03,4.3416,4.3416,4.2707,4.3023,558183,0
2007-04-04,4.3181,4.4203,4.2311,4.3181,1127686,0
2007-04-05,4.3416,4.3577,4.1878,4.2274,312272,0
2007-04-09,4.259,4.2943,4.2037,4.2155,412289,0
2007-04-10,4.2233,4.3336,4.2233,4.2549,277023,0
2007-04-11,4.2627,4.2627,4.1248,4.239,300425,0
2007-04-12,4.2155,4.2669,4.1484,4.2509,211407,0
2007-04-13,4.2627,4.3537,4.2037,4.3416,699010,0
2007-04-16,4.3416,4.6575,4.2669,4.6575,5231107,0
2007-04-17,4.6691,4.9179,4.6139,4.7952,1689558,0
2007-04-18,4.8155,5.0286,4.7759,4.8665,1537769,0
2007-04-19,4.8117,4.8547,4.5549,4.7801,842058,0
2007-04-20,4.7759,4.8789,4.6776,4.8037,536899,0
2007-04-23,4.8192,5.0043,4.8192,4.8789,733622,0
2007-04-24,4.9095,4.9852,4.8434,4.9095,388949,0
2007-04-25,4.9496,4.9732,4.8467,4.8628,625634,0
2007-04-26,4.8704,4.8746,4.7642,4.8467,613813,0
2007-04-27,4.8467,4.9657,4.8392,4.8628,403672,0
2007-04-30,4.8789,4.9219,4.5432,4.7249,750554,0
2007-05-01,4.7366,4.7833,4.6531,4.7682,369766,0
2007-05-02,4.7801,4.9572,4.7801,4.9299,444941,0
2007-05-03,4.9421,5.2376,4.9421,5.0446,1061623,0
2007-05-04,5.2027,5.2854,5.0993,5.2098,928717,0
2007-05-07,5.289,5.3246,5.1111,5.2135,646056,0
2007-05-08,5.5809,5.5842,5.3287,5.3879,915116,0
2007-05-09,5.4227,5.679,5.4072,5.6201,959372,0
2007-05-10,5.6409,5.8023,5.6409,5.723,1518948,0
2007-05-11,5.7735,5.8723,5.6612,5.7272,1190949,0
2007-05-14,5.7155,5.756,5.5545,5.6045,791586,0
2007-05-15,5.6126,5.6829,5.502,5.5459,1063140,0
2007-05-16,5.5885,5.6489,5.3287,5.5138,800606,0
2007-05-17,5.5214,5.596,5.443,5.5337,411020,0
2007-05-18,5.5583,5.6715,5.4671,5.6568,493134,0
2007-05-21,5.6447,5.7193,5.596,5.6366,562124,0
2007-05-22,5.6168,5.8023,5.6082,5.7735,1084012,0
2007-05-23,5.8381,6.1725,5.8023,5.9176,2001494,0
2007-05-24,5.9484,6.122,5.7981,5.8651,1460741,0
2007-05-25,5.944,6.1848,5.9402,6.1654,1454101,0
2007-05-29,6.2949,6.3155,6.078,6.2291,1813450,0
2007-05-30,6.1885,6.2755,6.114,6.2041,1016816,0
2007-05-31,6.2405,6.2949,6.0195,6.1302,1872816,0
2007-06-01,6.1692,6.2206,6.1021,6.1337,467381,0
2007-06-04,6.2127,6.3072,6.1573,6.2755,940904,0
2007-06-05,6.2367,6.5522,6.2127,6.3981,1884494,0
2007-06-06,6.4573,6.4573,6.2641,6.3467,962176,0
2007-06-07,6.3155,6.3427,5.9639,6.122,1190065,0
2007-06-08,6.0941,6.7023,6.0351,6.6659,2153243,0
2007-06-11,6.7023,6.7966,6.5215,6.6309,1275369,0
2007-06-12,6.5286,6.5955,6.3785,6.3941,941305,0
2007-06-13,6.5054,6.7023,6.4223,6.6309,1038891,0
2007-06-14,6.6475,6.682,6.5172,6.5593,677280,0
2007-06-15,6.6704,6.682,6.5054,6.5593,1042964,0
2007-06-18,6.6985,6.7023,6.5318,6.5715,792285,0
2007-06-19,6.5919,7.0815,6.5799,7.0055,1448175,0
2007-06-20,7.0256,7.2633,6.9153,7.0091,1349223,0
2007-06-21,6.9549,7.1441,6.903,7.1363,998048,0
2007-06-22,7.1405,7.2902,7.0055,7.2069,4285203,0
2007-06-25,7.184,7.7169,7.1206,7.3809,2374459,0
2007-06-26,7.4563,7.6178,7.4488,7.4601,1456135,0
2007-06-27,7.4601,7.4639,7.0055,7.4246,1722655,0
2007-06-28,7.4601,7.4719,7.3383,7.4126,1092227,0
2007-06-29,7.4329,7.5399,7.2741,7.4162,1748051,0
2007-07-02,7.3765,7.4908,7.3261,7.4676,893858,0
2007-07-03,7.673,7.7557,7.5272,7.5819,958671,0
2007-07-05,7.6849,7.6972,7.5583,7.6693,1257334,0
2007-07-06,7.6768,7.8704,7.673,7.8039,1463785,0
2007-07-09,8.3718,8.7151,8.0323,8.0639,4266732,0
2007-07-10,8.1782,8.2023,7.7007,7.9734,2071061,0
2007-07-11,8.0517,8.1311,7.8902,7.894,1551338,0
2007-07-12,7.9535,8.04,7.7601,7.894,1790759,0
2007-07-13,7.9535,7.9535,7.8146,7.8355,1386408,0
2007-07-16,7.7718,7.7957,6.6942,7.1876,6350159,0
2007-07-17,7.1797,7.1797,6.9186,6.9871,1988763,0
2007-07-18,6.8841,7.0455,6.7499,7.0413,1618611,0
2007-07-19,7.0777,7.3014,6.9785,7.0091,1438365,0
2007-07-20,6.9907,6.9985,6.3115,6.4529,3434546,0
2007-07-23,6.3467,6.6787,6.106,6.5715,3061163,0
2007-07-24,6.5215,6.5715,6.1423,6.1923,1883684,0
2007-07-25,6.2206,6.6081,6.2206,6.3316,1773324,0
2007-07-26,6.1725,6.2949,6.0276,6.078,2054518,0
2007-07-27,6.0309,6.0624,5.723,5.9011,2070599,0
2007-07-30,5.8889,5.9795,5.6649,5.9294,1050688,0
2007-07-31,5.9997,6.1381,5.723,5.79,2119155,0
2007-08-01,5.7353,5.9402,5.5663,5.834,1410255,0
2007-08-02,5.8458,5.8889,5.6947,5.8023,1121972,0
2007-08-03,5.9639,5.9639,5.3165,5.3359,1620276,0
2007-08-06,5.2854,5.4269,5.0918,5.4152,1770433,0
2007-08-07,5.36,5.3641,5.1068,5.3481,1976105,0
2007-08-08,5.5809,6.3941,5.4474,5.6489,2619955,0
2007-08-09,6.0195,6.2165,5.376,5.4898,2181879,0
2007-08-10,5.4269,6.0309,5.3287,5.9874,1673595,0
2007-08-13,6.1182,6.1182,5.8179,5.9402,1479451,0
2007-08-14,5.9708,6.0394,5.5771,5.596,918090,0
2007-08-15,5.5459,5.723,5.2698,5.2854,1063490,0
2007-08-16,5.1985,5.4114,4.9657,5.4114,1717167,0
2007-08-17,5.7735,6.0659,5.6683,5.9213,1961375,0
2007-08-20,5.9359,6.0861,5.7432,5.8576,1047096,0
2007-08-21,5.826,6.2367,5.8221,6.225,1133818,0
2007-08-22,6.3115,6.5318,6.3115,6.4336,1475268,0
2007-08-23,6.5054,6.6231,6.225,6.2481,1686625,0
2007-08-24,6.2206,6.5135,6.1692,6.5092,595704,0
2007-08-27,6.4728,6.4728,6.1381,6.2949,1013716,0
2007-08-28,6.2561,6.2561,5.9672,6.0162,684564,0
2007-08-29,6.054,6.2127,5.9402,6.1885,543400,0
2007-08-30,6.1021,6.3785,6.0695,6.3316,984111,0
2007-08-31,6.4142,6.5054,6.3353,6.461,442173,0
2007-09-04,6.5092,6.7023,6.3316,6.6159,793083,0
2007-09-05,6.4653,6.5876,6.4062,6.5876,876665,0
2007-09-06,6.5919,6.765,6.5054,6.5715,447362,0
2007-09-07,6.4417,6.469,6.1262,6.2291,947014,0
2007-09-10,6.2438,6.3155,6.0195,6.114,628940,0
2007-09-11,6.1182,6.3155,6.1182,6.1885,490491,0
2007-09-12,6.1423,6.2009,6.004,6.0351,465714,0
2007-09-13,6.0195,6.0819,5.8426,5.9323,686386,0
2007-09-14,5.834,5.944,5.7665,5.8301,386427,0
2007-09-17,5.7477,5.7477,5.5172,5.5459,1253323,0
2007-09-18,5.5842,6.1923,5.5054,6.106,1246123,0
2007-09-19,6.106,6.4223,6.106,6.2721,1161794,0
2007-09-20,6.2206,6.2367,5.9402,5.9956,532201,0
2007-09-21,6.0474,6.0985,5.9359,5.9874,644228,0
2007-09-24,6.0276,6.225,5.9874,6.1885,565728,0
2007-09-25,6.1966,6.5478,6.0739,6.4653,1053171,0
2007-09-26,6.4969,6.5715,6.3624,6.3941,593596,0
2007-09-27,6.4062,6.4379,6.2603,6.2641,375687,0
2007-09-28,6.2291,6.2641,5.9874,5.9874,599646,0
2007-10-01,5.9795,6.3155,5.806,6.2794,708213,0
2007-10-02,6.2561,6.3785,6.2127,6.3115,556389,0
2007-10-03,6.2794,6.5715,6.2794,6.5252,875311,0
2007-10-04,6.5635,6.9512,6.5012,6.5403,1066133,0
2007-10-05,6.6542,6.8086,6.5403,6.7297,477088,0
2007-10-08,6.765,6.9271,6.6621,6.7174,522727,0
2007-10-09,6.7499,6.7499,6.4026,6.6704,659428,0
2007-10-10,6.6659,6.6659,6.3746,6.4336,748407,0
2007-10-11,6.4728,6.5135,5.9011,6.0394,2199981,0
2007-10-12,5.9708,6.3236,5.9708,6.2127,531628,0
2007-10-15,6.2165,6.3746,6.0985,6.1692,578437,0
2007-10-16,6.1182,6.2127,5.9997,6.122,316666,0
2007-10-17,6.1654,6.2721,6.0695,6.1462,625970,0
2007-10-18,6.0819,6.1923,6.0276,6.0985,438263,0
2007-10-19,6.0905,6.1182,5.8538,5.9359,687196,0
2007-10-22,5.9011,6.0351,5.6829,5.9294,634950,0
2007-10-23,6.004,6.0195,5.8458,5.9323,410902,0
2007-10-24,5.8614,5.9133,5.6447,5.7432,451050,0
2007-10-25,5.7518,5.834,5.5097,5.6082,539745,0
2007-10-26,5.6715,5.7311,5.5138,5.6489,488552,0
2007-10-29,5.6683,5.7432,5.3481,5.5258,1233834,0
2007-10-30,5.4978,5.5459,5.332,5.4936,765135,0
2007-10-31,5.5258,5.5842,5.4072,5.5054,788302,0
2007-11-01,5.376,5.4785,5.2613,5.3052,1135023,0
2007-11-02,5.3921,5.4746,5.289,5.4746,1034327,0
2007-11-05,5.344,5.4585,5.2456,5.2971,575846,0
2007-11-06,5.344,5.344,5.1433,5.332,578947,0
2007-11-07,5.2698,5.4671,5.1313,5.163,949515,0
2007-11-08,5.1111,5.3246,5.0955,5.2773,1672902,0
2007-11-09,5.5733,5.5733,5.1389,5.1909,1548791,0
2007-11-12,5.443,5.443,5.1031,5.155,646227,0
2007-11-13,5.1348,5.2415,4.9535,5.0955,2038514,0
2007-11-14,5.1313,5.2495,5.0322,5.0766,1096562,0
2007-11-15,5.0446,5.1668,4.9024,5.0006,1613000,0
2007-11-16,5.0322,5.0564,4.7759,4.8192,1305842,0
2007-11-19,4.7366,4.8586,4.4364,4.7249,2549287,0
2007-11-20,4.7721,5.1313,4.7434,4.8981,1673629,0
2007-11-21,4.8704,4.9179,4.689,4.8273,1146725,0
2007-11-23,4.8746,5.0125,4.8467,4.9893,388512,0
2007-11-26,4.9732,5.0686,4.6258,4.6418,983661,0
2007-11-27,4.6734,4.9535,4.6691,4.7642,655034,0
2007-11-28,4.8349,5.0365,4.7682,4.8155,591984,0
2007-11-29,5.0043,5.0043,4.8037,4.926,608418,0
2007-11-30,5.0125,5.1229,4.946,5.0125,754096,0
2007-12-03,5.0602,5.4549,5.0167,5.3052,1250201,0
2007-12-04,5.2456,5.3481,5.0725,5.2971,1071119,0
2007-12-05,5.4227,5.5423,5.2537,5.4269,690172,0
2007-12-06,5.4152,5.5663,5.4152,5.5663,745222,0
2007-12-07,5.502,5.6045,5.4516,5.538,685424,0
2007-12-10,5.5138,5.8221,5.4709,5.7518,1007771,0
2007-12-11,5.806,5.8723,5.4152,5.4392,775609,0
2007-12-12,5.5503,5.723,5.2613,5.4227,663590,0
2007-12-13,5.3523,5.4516,5.2061,5.3921,502326,0
2007-12-14,5.3165,5.4114,5.2296,5.2296,284959,0
2007-12-17,5.1512,5.3684,5.1313,5.289,1051614,0
2007-12-18,5.3957,5.8301,5.2735,5.6244,1017914,0
2007-12-19,5.6003,5.6082,5.2811,5.3481,1829206,0
2007-12-20,5.4269,5.5097,5.2296,5.4549,789287,0
2007-12-21,5.5702,5.7632,5.2934,5.6489,1411095,0
2007-12-24,5.7155,5.8179,5.6909,5.7272,290415,0
2007-12-26,5.707,5.8221,5.6168,5.707,544995,0
2007-12-27,5.6612,5.6989,5.5503,5.5503,621209,0
2007-12-28,5.6532,5.6947,5.4785,5.4823,436013,0
2007-12-31,5.4671,5.4936,5.2655,5.4351,423625,0
2008-01-02,5.4392,5.5097,5.3014,5.344,764785,0
2008-01-03,5.3684,5.4269,5.2027,5.2135,354925,0
2008-01-04,5.1149,5.2971,5.0993,5.1111,707623,0
2008-01-07,5.155,5.155,4.9139,5.0408,925057,0
2008-01-08,5.1068,5.2061,4.8547,4.8945,602900,0
2008-01-09,4.8981,5.1313,4.7952,5.0521,1015104,0
2008-01-10,4.9777,5.2456,4.9496,5.2061,765546,0
2008-01-11,5.2735,5.3246,5.1031,5.2212,715359,0
2008-01-14,5.289,5.4898,5.2415,5.4865,1043219,0
2008-01-15,5.4474,5.4671,5.2811,5.3641,815946,0
2008-01-16,5.3287,5.4351,5.2456,5.3723,877545,0
2008-01-17,5.4114,5.4898,5.163,5.3085,2433217,0
2008-01-18,5.3014,5.3684,5.088,5.1389,1146668,0
2008-01-22,4.9219,5.376,4.7642,5.2613,1043775,0
2008-01-23,5.1433,5.5809,5.1433,5.443,1171759,0
2008-01-24,5.6003,5.834,5.5214,5.7272,1895695,0
2008-01-25,5.7817,5.8105,5.5054,5.5842,997643,0
2008-01-28,5.7396,5.8221,5.6683,5.7432,1467557,0
2008-01-29,5.8105,5.9213,5.6829,5.7778,1356759,0
2008-01-30,5.7778,6.2009,5.723,5.9956,1672659,0
2008-01-31,5.909,6.3115,5.8301,6.1966,1438976,0
2008-02-01,6.2561,6.4266,6.1966,6.3155,1305611,0
2008-02-04,6.3861,6.4142,6.2641,6.3427,1124192,0
2008-02-05,6.2009,6.3155,5.8538,6.0162,923502,0
2008-02-06,6.054,6.2405,5.9997,6.0351,1041351,0
2008-02-07,5.9874,6.1182,5.8495,6.078,914819,0
2008-02-08,6.0309,6.2367,5.9213,6.0309,765988,0
2008-02-11,6.0195,6.0195,5.8651,5.8889,859816,0
2008-02-12,5.9323,5.9359,5.7432,5.8765,1231785,0
2008-02-13,5.8802,6.0394,5.7817,6.0276,714449,0
2008-02-14,6.0394,6.2165,5.8765,5.9176,835329,0
2008-02-15,5.8681,5.9557,5.7432,5.9294,762536,0
2008-02-19,5.9596,6.1021,5.7981,5.9997,634734,0
2008-02-20,6.0394,6.0584,5.8495,6.0394,651500,0
2008-02-21,6.0394,6.4062,6.0394,6.2165,2936659,0
2008-02-22,6.2878,6.2878,6.078,6.2127,1650591,0
2008-02-25,6.225,6.5135,6.1102,6.5054,1139836,0
2008-02-26,6.4728,6.6159,6.3392,6.6041,1322463,0
2008-02-27,6.5252,6.7966,6.4493,6.7966,1326433,0
2008-02-28,6.7339,6.9071,6.6266,6.6579,1818985,0
2008-02-29,6.5876,6.7098,6.5135,6.5919,1288382,0
2008-03-03,6.5361,6.6396,6.3785,6.5919,1190360,0
2008-03-04,6.5361,6.6504,6.4142,6.4336,2110099,0
2008-03-05,6.4728,6.5672,6.2678,6.3033,1663625,0
2008-03-06,6.4573,6.4573,6.1182,6.1182,3217587,0
2008-03-07,6.0394,6.299,5.8968,6.0474,1309578,0
2008-03-10,6.0162,6.1767,5.8802,5.8802,640761,0
2008-03-11,5.9053,6.1725,5.8614,6.1617,1151159,0
2008-03-12,6.1885,6.3353,6.1423,6.1806,590596,0
2008-03-13,6.0474,6.299,5.8221,6.2522,1080209,0
2008-03-14,6.2755,6.2949,5.9213,5.944,1003455,0
2008-03-17,5.8221,5.9557,5.36,5.6532,1374713,0
2008-03-18,5.8179,6.3115,5.7477,6.2794,1855408,0
2008-03-19,6.2481,6.4379,6.0162,6.0309,1293842,0
2008-03-20,6.0941,6.4728,6.054,6.4417,1729479,0
2008-03-24,6.4529,6.7216,6.445,6.5715,1138574,0
2008-03-25,6.4266,6.5559,6.1302,6.461,1269010,0
2008-03-26,6.3746,6.5318,6.2721,6.5318,1227343,0
2008-03-27,6.5252,6.5252,6.3194,6.3665,741994,0
2008-03-28,6.3549,6.4493,6.1537,6.1537,570893,0
2008-03-31,6.1692,6.5092,6.1021,6.3981,1002137,0
2008-04-01,6.5318,6.5955,6.3236,6.4181,890049,0
2008-04-02,6.4062,6.6353,6.3549,6.5135,838337,0
2008-04-03,6.4653,6.5876,6.4142,6.4728,601007,0
2008-04-04,6.5286,6.612,6.4223,6.5672,557641,0
2008-04-07,6.5759,6.706,6.5715,6.5998,648005,0
2008-04-08,6.5635,6.6432,6.4298,6.6159,869122,0
2008-04-09,6.5403,6.6309,6.5012,6.5919,1442314,0
2008-04-10,6.5635,6.8799,6.4336,6.8246,1480632,0
2008-04-11,6.7532,6.8122,6.4846,6.5442,688890,0
2008-04-14,6.5135,6.7532,6.3236,6.6081,696216,0
2008-04-15,6.5955,6.7339,6.5478,6.7023,869989,0
2008-04-16,6.7966,6.7966,6.6192,6.7174,678076,0
2008-04-17,6.6432,6.6863,6.5442,6.6309,891940,0
2008-04-18,6.7098,6.7098,6.6159,6.6743,519768,0
2008-04-21,6.6621,6.8009,6.5593,6.7339,937909,0
2008-04-22,6.6863,6.6904,6.5635,6.6659,567152,0
2008-04-23,6.6621,6.6985,6.4062,6.5135,662413,0
2008-04-24,6.4927,6.4927,6.2678,6.3704,1398350,0
2008-04-25,6.3981,6.3981,6.1966,6.2721,481805,0
2008-04-28,6.2206,6.3316,6.0905,6.3278,576319,0
2008-04-29,6.3392,6.3392,6.2561,6.2834,353933,0
2008-04-30,6.3115,6.351,6.122,6.1381,454735,0
2008-05-01,6.1462,6.3549,6.1462,6.3072,650774,0
2008-05-02,6.4223,6.4653,6.2678,6.2678,965339,0
2008-05-05,6.3072,6.3861,6.2206,6.3586,1389079,0
2008-05-06,6.2367,6.4062,5.7518,5.9213,3932474,0
2008-05-07,5.9294,5.9997,5.7432,5.806,1185461,0
2008-05-08,5.834,5.9133,5.7593,5.7593,1347569,0
2008-05-09,5.7477,5.7735,5.6325,5.6325,1139282,0
2008-05-12,5.6532,5.8723,5.5771,5.8179,1280847,0
2008-05-13,5.8426,6.078,5.8142,6.0506,939590,0
2008-05-14,6.0819,6.2367,6.054,6.0739,940830,0
2008-05-15,6.0659,6.2367,6.0506,6.2009,696992,0
2008-05-16,6.2165,6.2405,6.1102,6.1806,783668,0
2008-05-19,6.1767,6.2755,6.0276,6.0394,808192,0
2008-05-20,6.0238,6.0238,5.826,5.9484,610562,0
2008-05-21,5.9639,6.114,5.8495,5.9255,654002,0
2008-05-22,5.9323,6.0432,5.9294,6.004,326716,0
2008-05-23,5.9639,5.9639,5.7396,5.7735,592301,0
2008-05-27,5.7632,6.0394,5.7632,5.9323,1205137,0
2008-05-28,5.9795,5.9795,5.7477,5.8458,487731,0
2008-05-29,5.8381,5.9213,5.7778,5.8538,465762,0
2008-05-30,5.8681,5.9053,5.7477,5.9053,578734,0
2008-06-02,5.8723,5.8723,5.6829,5.7353,1001626,0
2008-06-03,5.7698,5.8301,5.6244,5.7735,675217,0
2008-06-04,5.7353,5.9176,5.679,5.8381,722000,0
2008-06-05,5.8426,5.9672,5.8179,5.9639,585368,0
2008-06-06,5.9053,5.9359,5.7432,5.7939,366291,0
2008-06-09,5.7817,5.8495,5.5054,5.6683,761529,0
2008-06-10,5.596,5.723,5.5583,5.7155,463518,0
2008-06-11,5.6829,5.79,5.5172,5.5423,448783,0
2008-06-12,5.596,5.6754,5.5702,5.5702,374027,0
2008-06-13,5.6409,5.6568,5.5097,5.6489,450433,0
2008-06-16,5.6168,5.7735,5.5258,5.7311,351205,0
2008-06-17,5.7432,5.7432,5.5294,5.6168,402433,0
2008-06-18,5.5771,5.596,5.4823,5.5503,431885,0
2008-06-19,5.562,5.6409,5.5214,5.6325,300427,0
2008-06-20,5.5885,5.6045,5.3052,5.36,848073,0
2008-06-23,5.4034,5.4191,5.2735,5.3203,406993,0
2008-06-24,5.2698,5.3359,5.163,5.2495,601699,0
2008-06-25,5.2495,5.3402,5.1512,5.2061,514535,0
2008-06-26,5.163,5.1909,4.946,5.0483,565593,0
2008-06-27,5.0242,5.0686,4.926,5.0686,2814963,0
2008-06-30,5.0083,5.0322,4.9421,4.9732,795480,0
2008-07-01,4.8981,5.0446,4.8586,5.0242,663723,0
2008-07-02,5.0006,5.1348,4.8746,4.8746,316769,0
2008-07-03,4.8789,4.8789,4.6928,4.7008,513856,0
2008-07-07,4.721,4.8316,4.6182,4.6966,496333,0
2008-07-08,4.6821,4.7682,4.5947,4.7475,654208,0
2008-07-09,4.7598,4.8231,4.6182,4.7088,836814,0
2008-07-10,4.6776,4.7168,4.5154,4.5666,649112,0
2008-07-11,4.5154,4.6531,4.3614,4.6381,639707,0
2008-07-14,4.6691,4.7517,4.2746,4.3495,673014,0
2008-07-15,4.314,4.5393,4.184,4.401,671796,0
2008-07-16,4.4288,4.5978,4.3102,4.5947,608642,0
2008-07-17,4.5947,4.9299,4.5947,4.7833,555266,0
2008-07-18,4.7721,4.8864,4.7168,4.8434,467828,0
2008-07-21,4.8907,4.9852,4.8117,4.926,299115,0
2008-07-22,4.8467,5.1985,4.8349,5.1941,899536,0
2008-07-23,5.1823,5.5138,5.1823,5.2735,479756,0
2008-07-24,5.2811,5.4671,5.163,5.2537,792131,0
2008-07-25,5.3014,5.3957,5.0365,5.2334,291145,0
2008-07-28,5.1941,5.2698,5.1273,5.1706,645558,0
2008-07-29,5.1348,5.3481,5.1313,5.2811,755331,0
2008-07-30,5.3684,5.7939,5.1941,5.5138,1582528,0
2008-07-31,5.4308,5.909,5.4308,5.7518,1506575,0
2008-08-01,5.7665,5.7665,5.502,5.5294,916461,0
2008-08-04,5.463,5.538,5.3014,5.4516,1861431,0
2008-08-05,5.5258,5.6447,5.1909,5.6447,343908,0
2008-08-06,5.5663,5.6909,5.4191,5.6409,888076,0
2008-08-07,5.5702,5.7111,5.5172,5.6612,631631,0
2008-08-08,5.6409,5.7518,5.463,5.6126,615933,0
2008-08-11,5.6168,5.7432,5.4746,5.707,457451,0
2008-08-12,5.6201,5.6754,5.4392,5.5097,714980,0
2008-08-13,5.4823,5.5258,5.3802,5.5097,851194,0
2008-08-14,5.4549,5.6715,5.4392,5.4865,511518,0
2008-08-15,5.538,5.5702,5.3723,5.5459,716220,0
2008-08-18,5.5459,5.7981,5.5459,5.707,1022948,0
2008-08-19,5.7111,5.7477,5.5503,5.6325,889769,0
2008-08-20,5.6489,5.6947,5.5258,5.6683,622055,0
2008-08-21,5.6045,5.6754,5.5545,5.596,354520,0
2008-08-22,5.6168,5.7111,5.5459,5.6201,330743,0
2008-08-25,5.5702,5.5702,5.3684,5.5138,543222,0
2008-08-26,5.502,5.6201,5.3921,5.5138,485055,0
2008-08-27,5.4978,5.5503,5.4823,5.5214,253129,0
2008-08-28,5.5258,5.6683,5.4308,5.538,406211,0
2008-08-29,5.5423,5.6244,5.4746,5.5503,468274,0
2008-09-02,5.6532,5.6532,5.4269,5.4865,317423,0
2008-09-03,5.4709,5.5337,5.4072,5.4671,458860,0
2008-09-04,5.4034,5.4474,5.2773,5.3246,477798,0
2008-09-05,5.2854,5.3052,5.1589,5.2495,435951,0
2008-09-08,5.4978,5.6489,5.1749,5.3203,664918,0
2008-09-09,5.2613,5.3287,5.0918,5.1469,593227,0
2008-09-10,5.2212,5.4978,5.1273,5.3723,721365,0
2008-09-11,5.2178,5.3052,5.1389,5.2456,592410,0
2008-09-12,5.1589,5.2811,5.1149,5.1229,701179,0
2008-09-15,5.0521,5.1941,4.7399,5.0043,591654,0
2008-09-16,4.8076,5.0564,4.7994,5.0242,1014691,0
2008-09-17,4.8509,5.2254,4.8273,4.8945,1675708,0
2008-09-18,4.8434,4.9379,4.314,4.8434,2318634,0
2008-09-19,5.0838,5.2178,4.5194,5.2135,2932185,0
2008-09-22,5.1031,5.2934,4.9932,5.1589,670648,0
2008-09-23,5.1867,5.4474,5.0993,5.4474,507240,0
2008-09-24,5.2376,5.4936,4.9496,5.0643,465854,0
2008-09-25,5.9213,5.9213,5.1512,5.4308,424751,0
2008-09-26,5.2135,5.7155,4.9572,5.463,955245,0
2008-09-29,5.2613,5.5258,4.5432,5.0043,247308,0
2008-09-30,5.155,5.3641,4.8434,5.3641,723612,0
2008-10-01,5.2334,5.3836,4.8628,4.9095,476723,0
2008-10-02,4.9932,5.0838,4.6776,4.689,293782,0
2008-10-03,4.7088,4.7366,4.2432,4.3102,688198,0
2008-10-06,4.1682,4.1682,3.5563,3.9829,540858,0
2008-10-07,3.9864,4.0616,3.6552,3.7299,680029,0
2008-10-08,3.6352,3.9829,3.5522,3.6352,574422,0
2008-10-09,3.6432,3.6552,3.1023,3.1023,669351,0
2008-10-10,2.9723,3.2208,2.6682,3.1892,1030580,0
2008-10-13,3.209,3.5522,3.205,3.5168,766805,0
2008-10-14,3.7102,3.7733,3.3827,3.5719,477557,0
2008-10-15,3.4456,3.6787,3.0709,3.209,870728,0
2008-10-16,3.2443,3.5326,2.9761,3.5089,708064,0
2008-10-17,3.3509,3.7535,3.1418,3.2919,691026,0
2008-10-20,3.3274,3.501,3.3156,3.4851,322209,0
2008-10-21,3.4023,3.6432,3.268,3.5246,365439,0
2008-10-22,3.4221,3.5879,3.268,3.4972,441724,0
2008-10-23,3.5326,3.6588,3.4537,3.6392,668029,0
2008-10-24,3.3353,3.7655,3.3353,3.6469,345739,0
2008-10-27,3.6035,3.6588,3.3628,3.3708,533016,0
2008-10-28,3.4773,3.4851,3.2959,3.4656,1454002,0
2008-10-29,3.4656,3.505,3.2365,3.3666,657953,0
2008-10-30,3.4537,3.6944,3.2404,3.663,374896,0
2008-10-31,3.6154,3.8996,3.4023,3.8762,303491,0
2008-11-03,3.8286,3.9509,3.7577,3.864,324068,0
2008-11-04,3.9037,4.1523,3.7496,4.0417,351929,0
2008-11-05,3.9551,4.1126,3.872,3.9312,414280,0
2008-11-06,3.8129,3.872,3.6312,3.6469,390473,0
2008-11-07,3.5919,4.0024,3.5522,3.8403,549845,0
2008-11-10,3.9077,3.9077,3.6668,3.7577,430385,0
2008-11-11,3.7023,3.864,3.6312,3.6905,373039,0
2008-11-12,3.6432,3.8286,3.5207,3.5404,477985,0
2008-11-13,3.5642,3.8682,3.4141,3.8482,730760,0
2008-11-14,3.7774,3.805,3.4972,3.4972,793649,0
2008-11-17,3.4617,3.6035,3.3156,3.3274,325204,0
2008-11-18,3.355,3.4656,3.2841,3.355,1035151,0
2008-11-19,3.3115,3.4064,2.9603,2.9643,921328,0
2008-11-20,2.9603,3.0512,2.5026,2.5063,663205,0
2008-11-21,2.5817,2.8261,2.3484,2.7866,808203,0
2008-11-24,2.7903,3.2801,2.7827,3.1023,844365,0
2008-11-25,3.1181,3.3748,3.0195,3.347,771031,0
2008-11-26,3.2486,3.6154,3.2486,3.5681,421137,0
2008-11-28,3.5522,3.5719,3.4023,3.5289,215459,0
2008-12-01,3.43,3.5484,3.2486,3.2722,462148,0
2008-12-02,3.3234,3.5484,3.1735,3.5326,737982,0
2008-12-03,3.4181,3.7851,3.4181,3.6588,559867,0
2008-12-04,3.5404,3.9272,3.505,3.5719,1109360,0
2008-12-05,3.5326,4.1443,3.4497,4.1365,941292,0
2008-12-08,4.2233,4.5947,4.1878,4.3893,1004010,0
2008-12-09,4.3302,4.5903,4.3302,4.3773,1026252,0
2008-12-10,4.401,4.5832,4.3614,4.5587,657668,0
2008-12-11,4.4685,4.8907,4.4641,4.5072,894683,0
2008-12-12,4.417,4.6852,4.3655,4.6021,985547,0
2008-12-15,4.645,4.7132,4.0735,4.2274,815902,0
2008-12-16,4.3023,4.3377,4.0774,4.2627,641287,0
2008-12-17,4.184,4.2669,4.1168,4.1326,443668,0
2008-12-18,4.184,4.2353,4.0259,4.1757,704729,0
2008-12-19,4.2827,4.4087,3.959,4.0932,1016891,0
2008-12-22,4.1009,4.3377,3.7339,3.8839,470297,0
2008-12-23,3.9393,4.0143,3.7535,3.9627,486022,0
2008-12-24,3.801,4.1051,3.7892,4.0812,319568,0
2008-12-26,4.0932,4.2193,4.0259,4.1284,179271,0
2008-12-29,4.1248,4.5704,3.9829,4.4203,681083,0
2008-12-30,4.5233,4.563,4.3655,4.4763,526329,0
2008-12-31,4.5072,4.6531,4.4685,4.579,256358,0
2009-01-02,4.5748,4.6611,4.4364,4.5512,348351,0
2009-01-05,4.5154,4.8192,4.4479,4.7325,434646,0
2009-01-06,4.7168,4.7919,4.5832,4.6531,257663,0
2009-01-07,4.579,4.6381,4.4602,4.5033,342736,0
2009-01-08,4.4641,4.5549,4.3577,4.5315,339388,0
2009-01-09,4.5194,4.5194,4.2432,4.2627,300003,0
2009-01-12,4.2827,4.3852,4.0932,4.2311,476189,0
2009-01-13,4.2311,4.5393,4.2155,4.4288,470076,0
2009-01-14,4.2786,4.3217,4.0932,4.1443,559691,0
2009-01-15,4.1404,4.547,4.0459,4.3063,647171,0
2009-01-16,4.3495,4.4245,4.022,4.3655,501513,0
2009-01-20,4.2827,4.3537,3.8482,3.8522,542673,0
2009-01-21,3.9272,4.1641,3.9077,4.1326,584810,0
2009-01-22,4.0538,4.0576,3.8327,3.8603,366563,0
2009-01-23,3.7339,3.8482,3.7023,3.7733,423828,0
2009-01-26,3.8403,3.9152,3.6708,3.8166,276266,0
2009-01-27,3.8207,3.8207,3.6154,3.7496,574147,0
2009-01-28,3.8482,3.9037,3.7023,3.7182,353837,0
2009-01-29,3.6944,3.7141,3.4456,3.4693,375320,0
2009-01-30,3.4972,3.5563,3.209,3.2404,546905,0
2009-02-02,3.205,3.6195,3.1458,3.4972,2133483,0
2009-02-03,3.5168,3.6825,3.4419,3.5089,265819,0
2009-02-04,3.501,3.6154,3.3274,3.3708,404210,0
2009-02-05,3.3353,3.5207,3.3234,3.4221,411576,0
2009-02-06,3.4064,3.6118,3.4064,3.5879,243557,0
2009-02-09,3.5603,3.6905,3.355,3.3944,460565,0
2009-02-10,3.3748,3.4221,3.1811,3.1811,348187,0
2009-02-11,3.2129,3.2878,3.1774,3.2486,276347,0
2009-02-12,3.2012,3.4023,3.1103,3.2841,365365,0
2009-02-13,3.2759,3.347,3.2129,3.2404,557963,0
2009-02-17,3.1577,3.359,3.1418,3.1931,439120,0
2009-02-18,3.1577,3.4379,3.1577,3.3156,597567,0
2009-02-19,3.3748,3.434,3.2919,3.355,1236447,0
2009-02-20,3.2878,3.3944,3.1536,3.209,976027,0
2009-02-23,3.2365,3.4064,3.1855,3.1971,538955,0
2009-02-24,3.3035,3.4891,3.2645,3.3392,1667861,0
2009-02-25,3.3035,3.3156,3.0866,3.1655,778088,0
2009-02-26,3.205,3.2603,3.1418,3.1774,2165644,0
2009-02-27,3.122,3.4379,3.122,3.3075,755075,0
2009-03-02,3.205,3.2722,3.122,3.1496,911687,0
2009-03-03,3.1892,3.1892,2.9486,3.0549,1164037,0
2009-03-04,3.0905,3.1811,2.9445,3.0549,624786,0
2009-03-05,2.9723,2.9723,2.6957,2.7157,888993,0
2009-03-06,2.7315,2.8696,2.7315,2.8063,791988,0
2009-03-09,2.755,2.8458,2.6839,2.7235,621576,0
2009-03-10,2.7315,3.0549,2.7195,3.0471,568243,0
2009-03-11,3.059,3.1339,3.0038,3.0471,357379,0
2009-03-12,3.122,3.2129,3.0115,3.1811,387453,0
2009-03-13,3.1971,3.2722,3.1379,3.2603,400199,0
2009-03-16,3.2841,3.5089,3.1143,3.3156,541567,0
2009-03-17,3.434,3.4734,3.2722,3.4656,261809,0
2009-03-18,3.4379,3.7102,3.4103,3.6984,389344,0
2009-03-19,3.7339,3.7892,3.5404,3.5958,336965,0
2009-03-20,3.6352,3.6905,3.4773,3.4972,604176,0
2009-03-23,3.5802,3.8088,3.5484,3.801,472864,0
2009-03-24,3.7262,3.8286,3.5802,3.5802,374796,0
2009-03-25,3.5997,3.8166,3.5484,3.8088,325150,0
2009-03-26,3.8563,3.9864,3.8088,3.9785,466013,0
2009-03-27,3.8327,4.0101,3.7811,3.7811,640789,0
2009-03-30,3.7418,3.7418,3.5089,3.5958,571493,0
2009-03-31,3.6076,3.8365,3.5446,3.7694,487811,0
2009-04-01,3.6825,3.8403,3.5289,3.6984,546570,0
2009-04-02,3.7774,3.9037,3.7063,3.8207,324786,0
2009-04-03,3.8207,4.1051,3.6552,4.018,865755,0
2009-04-06,4.0459,4.2037,3.9905,4.1126,437028,0
2009-04-07,4.0653,4.1284,3.9864,3.9905,403127,0
2009-04-08,3.9509,4.1248,3.947,4.0339,328496,0
2009-04-09,4.0653,4.2274,4.0576,4.1878,464077,0
2009-04-13,4.5393,4.5393,4.1563,4.2353,669435,0
2009-04-14,4.2432,4.2627,3.947,3.9509,894256,0
2009-04-15,3.9785,4.1404,3.9551,4.1248,453182,0
2009-04-16,4.2193,4.2193,3.971,4.0653,444831,0
2009-04-17,4.0852,4.1009,3.9627,4.0101,384494,0
2009-04-20,4.0259,4.0259,3.8682,3.872,749245,0
2009-04-21,3.8918,4.0495,3.8682,3.9746,554572,0
2009-04-22,3.947,3.9864,3.8482,3.8522,563819,0
2009-04-23,3.9037,3.9233,3.6905,3.7774,613795,0
2009-04-24,3.7774,3.8839,3.6312,3.6708,623188,0
2009-04-27,3.6352,3.7577,3.6312,3.7141,646198,0
2009-04-28,3.6746,3.8327,3.6746,3.7379,343867,0
2009-04-29,3.8088,3.8996,3.7694,3.8522,432834,0
2009-04-30,3.9077,3.9627,3.5802,3.6035,972893,0
2009-05-01,3.5879,3.7456,3.576,3.7182,656286,0
2009-05-04,3.7655,3.7892,3.6432,3.7851,642624,0
2009-05-05,3.7971,3.9353,3.6866,3.7892,663638,0
2009-05-06,3.872,3.9196,3.7102,3.7811,557931,0
2009-05-07,3.8563,3.8563,3.6552,3.7182,450993,0
2009-05-08,3.7299,3.9627,3.7182,3.9551,1146596,0
2009-05-11,3.9864,4.0259,3.7811,3.8088,836380,0
2009-05-12,3.872,3.9785,3.7577,3.8563,1113207,0
2009-05-13,3.8247,3.9196,3.663,3.7262,808101,0
2009-05-14,3.7339,3.8403,3.6905,3.7496,654068,0
2009-05-15,3.7577,3.7577,3.6708,3.6944,480723,0
2009-05-18,3.7892,3.7932,3.6234,3.7694,812538,0
2009-05-19,3.7535,3.7616,3.663,3.7063,405335,0
2009-05-20,3.7379,3.7496,3.6118,3.6352,474058,0
2009-05-21,3.5919,3.6432,3.513,3.5484,537188,0
2009-05-22,3.5802,3.6154,3.4734,3.4972,421591,0
2009-05-26,3.4972,3.5563,3.4734,3.5446,485018,0
2009-05-27,3.5681,3.5681,3.434,3.4456,529639,0
2009-05-28,3.4456,3.5404,3.2919,3.513,1240485,0
2009-05-29,3.6708,3.7811,3.6352,3.7733,820241,0
2009-06-01,3.8957,3.9864,3.8365,3.947,818274,0
2009-06-02,3.959,4.0143,3.943,3.9785,972286,0
2009-06-03,3.9864,4.022,3.9272,3.9864,500276,0
2009-06-04,3.9864,4.1051,3.947,4.0062,502920,0
2009-06-05,4.0852,4.109,4.0259,4.0693,463095,0
2009-06-08,4.0812,4.0893,4.018,4.0538,451504,0
2009-06-09,4.0969,4.1126,4.0653,4.0735,259295,0
2009-06-10,4.1051,4.1051,3.9669,3.971,415744,0
2009-06-11,3.971,4.0735,3.971,3.9905,388522,0
2009-06-12,4.0062,4.0459,3.8563,3.9864,743454,0
2009-06-15,3.9905,4.0143,3.9077,3.9393,503929,0
2009-06-16,3.959,3.9627,3.9077,3.9115,369933,0
2009-06-17,3.9115,3.9509,3.8878,3.9353,531921,0
2009-06-18,3.947,3.9627,3.8996,3.959,437622,0
2009-06-19,4.022,4.0576,3.9829,3.9983,1218855,0
2009-06-22,3.9943,4.0538,3.9785,4.03,672075,0
2009-06-23,4.0495,4.1051,4.0459,4.0852,555201,0
2009-06-24,4.1443,4.2509,4.1051,4.2233,759098,0
2009-06-25,4.239,4.4288,4.1996,4.4128,997775,0
2009-06-26,4.432,4.6495,4.3773,4.6182,3364150,0
2009-06-29,4.6495,4.6852,4.5154,4.6418,648123,0
2009-06-30,4.6381,4.6655,4.4523,4.4993,814683,0
2009-07-01,4.547,4.6182,4.4993,4.5512,475015,0
2009-07-02,4.5512,4.5512,4.4203,4.4245,720716,0
2009-07-06,4.4288,4.5748,4.401,4.5748,834097,0
2009-07-07,4.5666,4.6064,4.4364,4.4364,499160,0
2009-07-08,4.4442,4.4807,4.3102,4.3377,616814,0
2009-07-09,4.3614,4.4203,4.3336,4.3577,452303,0
2009-07-10,4.3458,4.4602,4.3023,4.3577,271095,0
2009-07-13,4.417,4.4602,4.314,4.4399,336432,0
2009-07-14,4.4602,4.5033,4.4203,4.4288,265817,0
2009-07-15,4.4763,4.6655,4.4364,4.6655,590152,0
2009-07-16,4.6776,4.7919,4.6381,4.7833,562575,0
2009-07-17,4.7682,4.8392,4.7366,4.8273,672276,0
2009-07-20,4.8392,4.8945,4.7759,4.8628,323180,0
2009-07-21,4.8746,4.8746,4.7759,4.8467,464306,0
2009-07-22,4.7877,4.8467,4.7475,4.8117,442699,0
2009-07-23,4.7994,4.9179,4.7598,4.8434,434374,0
2009-07-24,4.8192,4.8628,4.7399,4.7759,468520,0
2009-07-27,4.7759,4.8821,4.7366,4.8273,567705,0
2009-07-28,4.8155,4.9732,4.8155,4.9572,529470,0
2009-07-29,4.9299,4.9968,4.8547,4.9139,478469,0
2009-07-30,4.9657,4.9657,4.3302,4.8547,621080,0
2009-07-31,4.8349,4.9219,4.8155,4.8231,383725,0
2009-08-03,4.8704,4.926,4.7952,4.9024,407785,0
2009-08-04,4.9179,5.0043,4.8586,4.9572,458345,0
2009-08-05,4.946,5.0083,4.8945,4.9335,296996,0
2009-08-06,4.9893,5.0083,4.4949,4.579,1170936,0
2009-08-07,4.6611,4.7833,4.6215,4.6258,570384,0
2009-08-10,4.6575,4.9968,4.6575,4.9535,1169367,0
2009-08-11,4.9535,5.155,4.9535,5.1068,863644,0
2009-08-12,5.1149,5.1706,5.0167,5.0643,686102,0
2009-08-13,5.1068,5.1313,4.9732,5.1192,293997,0
2009-08-14,5.1273,5.1706,5.0446,5.1313,423076,0
2009-08-17,4.946,5.1313,4.946,5.0322,405447,0
2009-08-18,5.0725,5.0725,4.9496,4.9699,388539,0
2009-08-19,4.9335,5.0125,4.8945,4.9893,260267,0
2009-08-20,5.0286,5.0408,4.9299,4.9699,296570,0
2009-08-21,5.0446,5.1031,4.926,5.0918,653200,0
2009-08-24,5.1192,5.1469,5.0167,5.0446,481560,0
2009-08-25,5.0955,5.1111,5.0242,5.0483,487825,0
2009-08-26,5.0408,5.0766,5.0043,5.0564,272651,0
2009-08-27,5.0242,5.0918,5.0006,5.0799,230834,0
2009-08-28,5.1389,5.1469,4.9572,5.0006,227791,0
2009-08-31,4.9421,5.0286,4.9299,4.9852,275990,0
2009-09-01,4.9095,4.946,4.7399,4.8155,944057,0
2009-09-02,4.8155,4.8316,4.7088,4.7434,1538391,0
2009-09-03,4.7833,4.8821,4.721,4.8746,370195,0
2009-09-04,4.8665,4.8907,4.7759,4.8392,291780,0
2009-09-08,4.8945,4.9179,4.7517,4.7952,553716,0
2009-09-09,4.8076,4.9024,4.7399,4.7833,360982,0
2009-09-10,4.7919,4.7952,4.7088,4.7399,669138,0
2009-09-11,4.7249,4.7366,4.5947,4.63,891946,0
2009-09-14,4.6215,4.721,4.563,4.6338,548323,0
2009-09-15,4.6821,4.7049,4.6258,4.6734,624576,0
2009-09-16,4.7132,4.7366,4.5832,4.6139,772704,0
2009-09-17,4.6258,4.6734,4.5748,4.5832,689030,0
2009-09-18,4.6182,4.6734,4.547,4.5704,1108913,0
2009-09-21,4.5512,4.5947,4.5432,4.579,585867,0
2009-09-22,4.6258,4.6531,4.4839,4.4993,1348074,0
2009-09-23,4.4873,4.5072,4.3893,4.4364,899640,0
2009-09-24,4.4807,4.4949,4.3695,4.3737,725323,0
2009-09-25,4.3737,4.4087,4.3416,4.3695,895806,0
2009-09-28,4.3614,4.511,4.3614,4.4641,539953,0
2009-09-29,4.4685,4.6258,4.4641,4.547,623739,0
2009-09-30,4.547,4.5866,4.4641,4.5033,565244,0
2009-10-01,4.4949,4.5704,4.4564,4.4721,503422,0
2009-10-02,4.4523,4.5393,4.4442,4.4839,360527,0
2009-10-05,4.4949,4.511,4.4399,4.4763,378823,0
2009-10-06,4.5194,4.6418,4.4479,4.6102,631091,0
2009-10-07,4.6139,4.6966,4.547,4.6531,373667,0
2009-10-08,4.6966,4.7249,4.5832,4.5903,330158,0
2009-10-09,4.6102,4.6258,4.5072,4.6064,194159,0
2009-10-12,4.6531,4.7132,4.5393,4.579,230473,0
2009-10-13,4.5512,4.6418,4.5154,4.6258,409990,0
2009-10-14,4.6928,4.7049,4.563,4.6611,404696,0
2009-10-15,4.6418,4.6531,4.5315,4.5947,374951,0
2009-10-16,4.547,4.6655,4.5315,4.645,384288,0
2009-10-19,4.6928,4.9067,4.6495,4.8907,1089868,0
2009-10-20,4.9095,4.9335,4.7919,4.8434,552008,0
2009-10-21,4.8231,4.9299,4.8155,4.8316,504032,0
2009-10-22,4.8509,4.9379,4.8037,4.9139,375099,0
2009-10-23,4.9335,4.9335,4.7561,4.7801,399906,0
2009-10-26,4.7759,4.8434,4.6495,4.7168,384776,0
2009-10-27,4.7325,4.7434,4.6338,4.7366,554282,0
2009-10-28,4.7168,4.7517,4.5393,4.5748,322918,0
2009-10-29,4.6381,4.6691,4.5748,4.6139,269261,0
2009-10-30,4.5666,4.6102,4.4523,4.4523,472539,0
2009-11-02,4.4721,4.5033,4.4479,4.4949,634026,0
2009-11-03,4.4602,4.563,4.4479,4.5549,374252,0
2009-11-04,4.5154,4.7132,4.5154,4.5432,469733,0
2009-11-05,4.5978,4.689,4.5587,4.6852,235068,0
2009-11-06,4.6215,4.7517,4.6215,4.7434,321061,0
2009-11-09,4.7049,4.7994,4.7049,4.7919,419102,0
2009-11-10,4.7517,4.8037,4.6734,4.7475,461233,0
2009-11-11,4.7919,4.7952,4.6966,4.7249,187068,0
2009-11-12,4.7008,4.7434,4.563,4.5704,282713,0
2009-11-13,4.5978,4.6102,4.5393,4.5903,282364,0
2009-11-16,4.6021,4.7475,4.5549,4.7292,269567,0
2009-11-17,4.6734,4.7919,4.6655,4.7721,235066,0
2009-11-18,4.7292,4.8231,4.6418,4.7598,536698,0
2009-11-19,4.6852,4.7292,4.6338,4.6611,360893,0
2009-11-20,4.6064,4.7759,4.6064,4.7642,323180,0
2009-11-23,4.7759,4.8821,4.6776,4.7833,450868,0
2009-11-24,4.7721,4.8155,4.7399,4.7833,226981,0
2009-11-25,4.7833,4.7833,4.7366,4.7434,258464,0
2009-11-27,4.6531,4.7366,4.5512,4.6418,265585,0
2009-11-30,4.6258,4.7249,4.547,4.7168,550915,0
2009-12-01,4.7366,4.8434,4.7088,4.7325,416485,0
2009-12-02,4.7325,4.8155,4.6776,4.8117,466025,0
2009-12-03,4.8117,4.8117,4.6776,4.6852,248580,0
2009-12-04,4.8076,4.8945,4.7008,4.7952,275744,0
2009-12-07,4.7919,4.8155,4.7292,4.7517,205428,0
2009-12-08,4.7088,4.7561,4.6852,4.6966,262921,0
2009-12-09,4.689,4.7561,4.6531,4.7475,503551,0
2009-12-10,4.7517,4.7517,4.6338,4.7008,401810,0
2009-12-11,4.721,4.7801,4.6611,4.721,302838,0
2009-12-14,4.7366,4.7833,4.6776,4.7642,265516,0
2009-12-15,4.7561,4.7721,4.6776,4.689,578722,0
2009-12-16,4.7132,4.7598,4.6575,4.6776,336862,0
2009-12-17,4.6338,4.7008,4.563,4.6021,642947,0
2009-12-18,4.6418,4.689,4.547,4.6776,784270,0
2009-12-21,4.7008,4.7292,4.6575,4.7008,213813,0
2009-12-22,4.7249,4.7249,4.6575,4.6852,278688,0
2009-12-23,4.6966,4.7721,4.6575,4.7561,241327,0
2009-12-24,4.7721,4.8155,4.7399,4.7877,72688,0
2009-12-28,4.7833,4.8037,4.7434,4.7877,120276,0
2009-12-29,4.7952,4.7952,4.7366,4.7475,116469,0
2009-12-30,4.721,4.7434,4.6655,4.7168,194396,0
2009-12-31,4.7008,4.7517,4.6575,4.6655,192805,0
2010-01-04,4.7399,4.7833,4.6852,4.721,328050,0
2010-01-05,4.7292,4.7325,4.6575,4.6655,460175,0
2010-01-06,4.6575,4.6821,4.6381,4.645,268471,0
2010-01-07,4.6575,4.8509,4.6575,4.8467,688716,0
2010-01-08,4.8349,4.8945,4.7721,4.8789,316761,0
2010-01-11,4.9067,4.9139,4.7833,4.8155,261917,0
2010-01-12,4.7682,4.8155,4.7561,4.7952,297221,0
2010-01-13,4.7994,4.8547,4.7801,4.8392,234275,0
2010-01-14,4.8467,4.8945,4.8316,4.8704,246419,0
2010-01-15,4.8864,4.8864,4.7434,4.8586,441249,0
2010-01-19,4.8907,4.8907,4.7919,4.8231,356399,0
2010-01-20,4.8231,4.8547,4.7517,4.8155,244490,0
2010-01-21,4.8349,4.8434,4.6776,4.7325,364167,0
2010-01-22,4.7434,4.7721,4.6418,4.6418,328766,0
2010-01-25,4.7008,4.7517,4.6381,4.7366,375219,0
2010-01-26,4.7399,4.8155,4.7049,4.7049,451126,0
2010-01-27,4.7249,4.8349,4.721,4.8231,463334,0
2010-01-28,4.8467,4.8467,4.6575,4.7399,555190,0
2010-01-29,4.7833,4.8192,4.7249,4.7249,527919,0
2010-02-01,4.7561,4.7952,4.6966,4.7292,491438,0
2010-02-02,4.7561,4.8316,4.7168,4.7517,398063,0
2010-02-03,4.7561,4.8273,4.7088,4.7833,276581,0
2010-02-04,4.7642,4.8349,4.6734,4.6734,271754,0
2010-02-05,4.6734,4.7168,4.6182,4.7168,326486,0
2010-02-08,4.7249,4.7249,4.6338,4.645,231694,0
2010-02-09,4.7132,4.7249,4.6064,4.6418,311445,0
2010-02-10,4.6418,4.6418,4.5393,4.579,594259,0
2010-02-11,4.579,4.6064,4.5393,4.6021,574793,0
2010-02-12,4.5587,4.6495,4.5512,4.645,260651,0
2010-02-16,4.6966,4.7168,4.5978,4.6338,511927,0
2010-02-17,4.6691,4.8864,4.6691,4.8547,1029158,0
2010-02-18,4.8349,5.0725,4.8117,5.0602,677393,0
2010-02-19,5.0643,5.3165,4.9535,5.2655,1112486,0
2010-02-22,5.3287,5.5922,5.2334,5.5294,1838420,0
2010-02-23,5.5423,5.596,5.4585,5.5423,773154,0
2010-02-24,5.5663,5.6286,5.5423,5.6286,659278,0
2010-02-25,5.5771,5.6409,5.3992,5.6325,411594,0
2010-02-26,5.6325,5.6489,5.5294,5.5922,746728,0
2010-03-01,5.6045,5.756,5.5885,5.6168,707594,0
2010-03-02,5.6532,5.7632,5.6366,5.7632,593057,0
2010-03-03,5.7981,5.8105,5.7111,5.7477,382462,0
2010-03-04,5.7735,5.7817,5.6286,5.6829,354220,0
2010-03-05,5.7193,5.7665,5.6325,5.6612,549485,0
2010-03-08,5.6489,5.723,5.6325,5.6989,213176,0
2010-03-09,5.707,5.707,5.6489,5.679,286472,0
2010-03-10,5.6754,5.7432,5.6532,5.7272,513872,0
2010-03-11,5.6909,5.7111,5.6244,5.6754,281054,0
2010-03-12,5.7111,5.7272,5.5922,5.6045,217881,0
2010-03-15,5.5842,5.6286,5.5771,5.6045,188680,0
2010-03-16,5.6045,5.6754,5.5733,5.6489,224231,0
2010-03-17,5.6409,5.7193,5.6409,5.6683,295821,0
2010-03-18,5.6872,5.7033,5.6409,5.679,285709,0
2010-03-19,5.6989,5.6989,5.5258,5.5842,438672,0
2010-03-22,5.5423,5.6409,5.5294,5.6244,231858,0
2010-03-23,5.6489,5.7353,5.5771,5.7111,216377,0
2010-03-24,5.6829,5.7817,5.6532,5.7477,510979,0
2010-03-25,5.7632,5.8576,5.6754,5.6872,335723,0
2010-03-26,5.6909,5.8023,5.6612,5.6989,158579,0
2010-03-29,5.7033,5.7593,5.6683,5.6829,156996,0
2010-03-30,5.6829,5.6989,5.5771,5.6532,214505,0
2010-03-31,5.6168,5.6649,5.4978,5.5054,412420,0
2010-04-01,5.5503,5.6286,5.5054,5.5885,222408,0
2010-04-05,5.6366,5.6366,5.502,5.5733,322573,0
2010-04-06,5.538,5.6366,5.5258,5.6325,246469,0
2010-04-07,5.6126,5.7033,5.5702,5.6683,183605,0
2010-04-08,5.6325,5.6568,5.5459,5.5583,118880,0
2010-04-09,5.5503,5.5771,5.4034,5.4549,311116,0
2010-04-12,5.4549,5.5294,5.1469,5.3052,1031234,0
2010-04-13,5.2773,5.36,5.2296,5.3359,285297,0
2010-04-14,5.3641,5.4709,5.3641,5.4671,299731,0
2010-04-15,5.4474,5.4978,5.4351,5.4516,195358,0
2010-04-16,5.463,5.5337,5.3921,5.4936,500271,0
2010-04-19,5.4474,5.4746,5.3563,5.4516,339616,0
2010-04-20,5.4516,5.4898,5.3523,5.4865,264684,0
2010-04-21,5.5138,5.5423,5.4549,5.538,314598,0
2010-04-22,5.4823,5.538,5.4474,5.5138,137814,0
2010-04-23,5.502,5.5508,5.4269,5.5342,144118,0
2010-04-26,5.5459,5.6168,5.4978,5.502,267497,0
2010-04-27,5.4936,5.5258,5.4034,5.4269,414590,0
2010-04-28,5.4474,5.5294,5.4392,5.4898,188789,0
2010-04-29,5.5258,5.6045,5.443,5.6003,370953,0
2010-04-30,5.5885,5.6003,5.3723,5.3802,291688,0
2010-05-03,5.3957,5.6201,5.3921,5.5258,425916,0
2010-05-04,5.5138,5.5423,5.4351,5.4474,446319,0
2010-05-05,5.3921,5.4549,5.3287,5.3563,339734,0
2010-05-06,5.3287,5.4392,4.7366,5.1786,629867,0
2010-05-07,5.1313,5.2098,5.0322,5.1389,818043,0
2010-05-10,5.538,5.6045,5.3124,5.4308,412002,0
2010-05-11,5.3957,5.5337,5.3165,5.4709,381950,0
2010-05-12,5.502,5.5545,5.4585,5.5258,320936,0
2010-05-13,5.4936,5.5337,5.4671,5.4936,185307,0
2010-05-14,5.4474,5.4671,5.36,5.4269,201734,0
2010-05-17,5.463,5.4898,5.3287,5.4308,748757,0
2010-05-18,5.4474,5.4474,5.376,5.3957,405128,0
2010-05-19,5.376,5.4152,5.2495,5.2613,672436,0
2010-05-20,5.1668,5.1941,4.9932,5.0043,1210352,0
2010-05-21,4.9299,5.1749,4.9179,5.163,936993,0
2010-05-24,5.1749,5.2537,5.0955,5.1031,391116,0
2010-05-25,4.9932,5.088,4.926,5.0643,325246,0
2010-05-26,5.1149,5.2098,5.0167,5.0918,389450,0
2010-05-27,5.1941,5.2811,5.1348,5.2811,457857,0
2010-05-28,5.2811,5.3165,5.163,5.1985,305325,0
2010-06-01,5.2098,5.3165,5.0955,5.1068,467415,0
2010-06-02,5.1111,5.2376,5.1111,5.2061,920200,0
2010-06-03,5.2334,5.3246,5.1985,5.2415,285148,0
2010-06-04,5.1229,5.1823,4.9932,5.0083,400528,0
2010-06-07,5.0564,5.1823,5.0365,5.0564,341792,0
2010-06-08,5.0918,5.1149,4.9699,5.0799,285535,0
2010-06-09,5.1348,5.1786,4.9615,4.9932,287334,0
2010-06-10,5.0521,5.0643,4.9379,5.0408,325314,0
2010-06-11,4.9657,5.1068,4.9657,5.0955,299334,0
2010-06-14,5.1313,5.163,5.0483,5.0686,333725,0
2010-06-15,5.0799,5.1706,5.0643,5.1469,375956,0
2010-06-16,5.1111,5.2698,5.1111,5.1941,406211,0
2010-06-17,5.2027,5.2495,5.1867,5.2098,215056,0
2010-06-18,5.2135,5.2296,5.1192,5.1192,513093,0
2010-06-21,5.1749,5.3124,5.1273,5.1433,392734,0
2010-06-22,5.1433,5.2773,5.1313,5.1313,230056,0
2010-06-23,5.1469,5.2098,5.0564,5.1192,346591,0
2010-06-24,5.1068,5.1348,5.0286,5.0322,354797,0
2010-06-25,5.0602,5.1273,4.9893,5.0564,1144014,0
2010-06-28,5.0838,5.1229,5.0564,5.0838,300503,0
2010-06-29,5.0043,5.0322,4.8547,4.8864,360703,0
2010-06-30,4.9015,4.9289,4.7108,4.7537,620139,0
2010-07-01,4.7682,4.8037,4.5832,4.7721,515233,0
2010-07-02,4.8192,4.8192,4.7049,4.7475,394655,0
2010-07-06,4.8273,4.8628,4.6852,4.7132,444770,0
2010-07-07,4.7434,4.8316,4.7434,4.8273,334181,0
2010-07-08,4.8547,4.9095,4.8349,4.8746,347441,0
2010-07-09,4.8821,4.9379,4.8665,4.9139,569433,0
2010-07-12,4.8981,4.9179,4.8509,4.8981,572438,0
2010-07-13,4.9699,4.9777,4.8981,4.9657,464821,0
2010-07-14,4.9615,4.9968,4.9139,4.946,551020,0
2010-07-15,4.9421,4.9732,4.8789,4.9657,608267,0
2010-07-16,4.946,4.9572,4.8704,4.9067,626937,0
2010-07-19,4.9335,4.9535,4.8586,4.8945,605443,0
2010-07-20,4.8273,4.9535,4.8076,4.946,472543,0
2010-07-21,4.9812,4.9852,4.8467,4.8467,671280,0
2010-07-22,4.926,5.0083,4.9139,4.9893,560590,0
2010-07-23,4.9657,5.0799,4.9139,5.0725,366634,0
2010-07-26,5.0955,5.1985,5.0799,5.1469,279609,0
2010-07-27,5.1985,5.2537,5.1433,5.1589,297456,0
2010-07-28,5.1389,5.163,5.0167,5.0322,303321,0
2010-07-29,5.0564,5.1192,4.9535,5.0521,273855,0
2010-07-30,4.9968,5.1589,4.9379,5.0643,473336,0
2010-08-02,5.1433,5.2334,5.0993,5.2296,480074,0
2010-08-03,5.2613,5.5172,5.1909,5.4351,795533,0
2010-08-04,5.4709,5.6989,5.4392,5.6325,898247,0
2010-08-05,5.5771,5.6568,5.5214,5.6244,647720,0
2010-08-06,5.5054,5.6366,5.463,5.538,510048,0
2010-08-09,5.5583,5.6947,5.5258,5.6872,349479,0
2010-08-10,5.6244,5.7193,5.6244,5.6568,465298,0
2010-08-11,5.5214,5.6532,5.4978,5.5459,735121,0
2010-08-12,5.4746,5.5842,5.4227,5.5258,630102,0
2010-08-13,5.5138,5.5459,5.4474,5.4823,445545,0
2010-08-16,5.4474,5.4978,5.3992,5.4227,274144,0
2010-08-17,5.4898,5.5702,5.4585,5.5337,327256,0
2010-08-18,5.538,5.6829,5.4671,5.6286,496027,0
2010-08-19,5.5922,5.6201,5.4269,5.4269,296221,0
2010-08-20,5.4034,5.4474,5.3124,5.3402,390145,0
2010-08-23,5.3879,5.3879,5.2415,5.2495,207948,0
2010-08-24,5.1706,5.3165,5.1273,5.2971,376050,0
2010-08-25,5.2773,5.3723,5.1867,5.332,509111,0
2010-08-26,5.3523,5.3957,5.2537,5.3203,227618,0
2010-08-27,5.3879,5.4585,5.3165,5.4474,157606,0
2010-08-30,5.4269,5.4516,5.3246,5.3287,503363,0
2010-08-31,5.3397,5.4392,5.2925,5.3874,969318,0
2010-09-01,5.4746,5.6201,5.4227,5.6126,470157,0
2010-09-02,5.5885,5.596,5.4978,5.596,376336,0
2010-09-03,5.6409,5.6447,5.5423,5.6168,439233,0
2010-09-07,5.6168,5.6168,5.538,5.5423,210483,0
2010-09-08,5.5423,5.5922,5.5097,5.538,258872,0
2010-09-09,5.6126,5.6168,5.4709,5.5545,206479,0
2010-09-10,5.5663,5.5842,5.5258,5.562,137463,0
2010-09-13,5.6003,5.6366,5.3052,5.6082,305840,0
2010-09-14,5.6082,5.6126,5.5503,5.5771,275326,0
2010-09-15,5.5545,5.6489,5.5545,5.6244,265682,0
2010-09-16,5.6003,5.6126,5.5172,5.6045,241386,0
2010-09-17,5.6489,5.6649,5.5258,5.6126,246806,0
2010-09-20,5.6244,5.7353,5.5663,5.7033,225668,0
2010-09-21,5.723,5.723,5.6045,5.6532,715535,0
2010-09-22,5.6325,5.6715,5.5771,5.6649,268345,0
2010-09-23,5.6082,5.6872,5.5702,5.5771,307994,0
2010-09-24,5.6612,5.7193,5.6244,5.7155,276626,0
2010-09-27,5.6989,5.723,5.6447,5.6715,254706,0
2010-09-28,5.6568,5.6989,5.6082,5.6568,361952,0
2010-09-29,5.6366,5.7311,5.5809,5.6754,353861,0
2010-09-30,5.7085,5.7447,5.6799,5.7325,365325,0
2010-10-01,5.7432,5.8426,5.679,5.806,439100,0
2010-10-04,5.806,5.8538,5.7272,5.7518,276328,0
2010-10-05,5.8221,5.9795,5.7593,5.9484,488793,0
2010-10-06,5.9484,5.9795,5.8576,5.9484,347374,0
2010-10-07,5.9596,6.0276,5.9323,5.9359,249221,0
2010-10-08,5.9557,6.0506,5.944,6.0351,205211,0
2010-10-11,6.0309,6.054,5.9795,6.0077,174299,0
2010-10-12,5.9751,6.0432,5.9639,6.0162,104911,0
2010-10-13,6.0506,6.1573,6.0309,6.0819,216745,0
2010-10-14,6.0819,6.1692,6.0584,6.1262,130898,0
2010-10-15,6.1966,6.1966,6.0351,6.0739,401382,0
2010-10-18,6.0584,6.1381,5.9997,6.1337,220427,0
2010-10-19,6.0394,6.1381,5.9639,6.004,287039,0
2010-10-20,6.0506,6.1021,5.9639,6.0695,168869,0
2010-10-21,6.1182,6.1462,5.9484,6.0394,200609,0
2010-10-22,6.0659,6.078,5.9639,6.0351,128822,0
2010-10-25,6.0861,6.1654,5.9956,6.0309,496605,0
2010-10-26,5.9956,6.078,5.9639,6.0195,320144,0
2010-10-27,5.9751,6.0432,5.9323,5.9917,247797,0
2010-10-28,6.0506,6.0506,5.9255,5.9323,143596,0
2010-10-29,5.9284,6.0243,5.9001,5.9082,240463,0
2010-11-01,5.9526,6.0624,5.9359,5.9795,295090,0
2010-11-02,6.0474,6.0985,5.9833,6.0985,242828,0
2010-11-03,6.114,6.1573,6.004,6.0432,343222,0
2010-11-04,6.1923,6.3861,6.122,6.3549,596991,0
2010-11-05,6.351,6.5172,6.2561,6.5135,723527,0
2010-11-08,6.461,6.5135,6.4181,6.469,286530,0
2010-11-09,6.4969,6.4969,6.4266,6.4493,393670,0
2010-11-10,6.4379,6.5403,6.4379,6.5215,450051,0
2010-11-11,6.445,6.5215,6.4417,6.4889,288547,0
2010-11-12,6.4417,6.4927,6.3861,6.4223,430661,0
2010-11-15,6.461,6.461,6.3704,6.3981,229521,0
2010-11-16,6.3427,6.3427,6.2009,6.2438,505471,0
2010-11-17,6.2165,6.2165,6.1302,6.1692,418014,0
2010-11-18,6.2165,6.3194,6.2165,6.2405,302072,0
2010-11-19,6.225,6.3033,6.1617,6.1767,257712,0
2010-11-22,6.1573,6.1617,6.0432,6.1423,348629,0
2010-11-23,6.0624,6.0905,5.9639,6.0077,383872,0
2010-11-24,6.0624,6.106,5.9874,6.054,301892,0
2010-11-26,5.9874,6.1021,5.9255,6.078,104071,0
2010-11-29,6.0905,6.2522,6.0905,6.2481,445234,0
2010-11-30,6.1999,6.3233,6.1999,6.3194,996171,0
2010-12-01,6.3861,6.4846,6.3353,6.4804,663767,0
2010-12-02,6.4771,6.5478,6.4728,6.5135,333959,0
2010-12-03,6.5092,6.5478,6.4493,6.5361,307439,0
2010-12-06,6.5172,6.612,6.5054,6.5955,308062,0
2010-12-07,6.682,6.8043,6.612,6.7339,498425,0
2010-12-08,6.7499,6.8681,6.6743,6.8486,399172,0
2010-12-09,6.9153,6.9227,6.781,6.8278,352189,0
2010-12-10,6.8599,6.8799,6.7499,6.8599,258822,0
2010-12-13,6.903,6.9308,6.8321,6.8486,315859,0
2010-12-14,6.8993,6.9352,6.8086,6.8521,394425,0
2010-12-15,7.0055,7.0455,6.7174,6.9663,340673,0
2010-12-16,6.9871,7.0172,6.8681,6.9473,324684,0
2010-12-17,6.9785,6.9785,6.8841,6.8993,571316,0
2010-12-20,6.9512,6.994,6.8278,6.8993,380209,0
2010-12-21,6.9473,6.9583,6.9071,6.9153,209536,0
2010-12-22,6.9473,7.0026,6.9153,6.9352,204518,0
2010-12-23,6.9308,7.1126,6.9071,7.0734,357409,0
2010-12-27,7.0573,7.0894,6.9748,7.0494,236831,0
2010-12-28,7.0777,7.0777,7.0055,7.0413,143285,0
2010-12-29,7.0819,7.0819,6.97,7.0418,163221,0
2010-12-30,7.0135,7.0379,6.9427,6.97,107292,0
2010-12-31,6.9643,6.9856,6.9044,6.9081,141821,0
2011-01-03,6.9907,7.1363,6.9907,7.1126,406793,0
2011-01-04,7.1641,7.1679,7.0777,7.1041,679381,0
2011-01-05,7.0853,7.1441,6.9871,7.0413,504314,0
2011-01-06,7.0455,7.0573,6.9392,6.9392,265372,0
2011-01-07,6.9352,6.9871,6.8719,6.9392,457820,0
2011-01-10,6.9271,6.9624,6.8403,6.9227,326073,0
2011-01-11,6.9624,6.9785,6.903,6.9227,160039,0
2011-01-12,6.9871,7.0256,6.9624,6.994,256593,0
2011-01-13,6.9663,7.0296,6.9583,7.0055,310632,0
2011-01-14,6.9985,7.0135,6.9748,7.0026,404832,0
2011-01-18,7.0296,7.0379,6.9907,7.0379,246736,0
2011-01-19,7.0494,7.0494,6.9828,7.0055,479231,0
2011-01-20,7.0055,7.0815,6.994,7.0573,293506,0
2011-01-21,7.1169,7.1721,7.0649,7.0734,525451,0
2011-01-24,7.1041,7.1169,7.0649,7.0734,161816,0
2011-01-25,7.0455,7.1561,7.0455,7.1405,289940,0
2011-01-26,7.1991,7.3095,7.1041,7.2472,434220,0
2011-01-27,7.2633,7.4987,7.1721,7.3879,905837,0
2011-01-28,7.4987,7.5749,7.3014,7.3014,580573,0
2011-01-31,7.4053,7.4341,7.2811,7.3048,423440,0
2011-02-01,7.358,7.4126,7.3095,7.4001,376566,0
2011-02-02,7.4162,7.5819,7.3809,7.4286,1099312,0
2011-02-03,7.4601,7.4874,7.4126,7.4639,303711,0
2011-02-04,7.4832,7.4832,7.3383,7.342,1391793,0
2011-02-07,7.3383,7.4246,7.3297,7.4039,309435,0
2011-02-08,7.4204,7.4601,7.358,7.4601,204318,0
2011-02-09,7.4639,7.4874,7.396,7.4563,168931,0
2011-02-10,7.4329,7.4676,7.3809,7.4039,260515,0
2011-02-11,7.3727,7.4639,7.369,7.4601,299087,0
2011-02-14,7.4794,7.5192,7.4001,7.4204,347623,0
2011-02-15,7.5111,7.673,7.4369,7.5541,364391,0
2011-02-16,7.6136,7.7515,7.5861,7.7363,288568,0
2011-02-18,7.7279,7.7601,7.6528,7.7601,237800,0
2011-02-22,7.6972,7.7245,7.5777,7.5984,339376,0
2011-02-23,7.5511,7.5777,7.4719,7.4987,253070,0
2011-02-24,7.4794,7.5471,7.4246,7.452,353902,0
2011-02-25,7.4676,7.5942,7.452,7.59,202199,0
2011-02-28,7.5989,7.6419,7.5192,7.591,282165,0
2011-03-01,7.6314,7.6825,7.5555,7.5792,859360,0
2011-03-02,7.5555,7.6074,7.4842,7.5163,499240,0
2011-03-03,7.5753,7.6948,7.5555,7.6429,402165,0
2011-03-04,7.6381,7.6381,7.5356,7.5626,257946,0
2011-03-07,7.5777,7.5861,7.3658,7.396,343247,0
2011-03-08,7.3879,7.5749,7.3624,7.5511,195968,0
2011-03-09,7.5471,7.5471,7.3921,7.4246,367704,0
2011-03-10,7.3341,7.3424,7.2027,7.2435,367675,0
2011-03-11,7.2027,7.2707,7.0763,7.2065,327979,0
2011-03-14,7.1441,7.2707,7.1041,7.2395,214317,0
2011-03-15,7.0815,7.2472,7.0734,7.1763,321652,0
2011-03-16,7.1763,7.2472,7.1363,7.1441,325721,0
2011-03-17,7.2269,7.2669,7.1074,7.1792,173048,0
2011-03-18,7.2269,7.2741,7.1716,7.2184,292630,0
2011-03-21,7.2707,7.377,7.2226,7.3628,231159,0
2011-03-22,7.3458,7.3925,7.2226,7.2269,291164,0
2011-03-23,7.2269,7.3137,7.1674,7.2741,275308,0
2011-03-24,7.2863,7.377,7.2226,7.2902,145121,0
2011-03-25,7.3095,7.377,7.2741,7.2821,232791,0
2011-03-28,7.3095,7.3814,7.2741,7.2741,208820,0
2011-03-29,7.294,7.3137,7.2741,7.2863,116734,0
2011-03-30,7.3383,7.3925,7.3095,7.377,185412,0
2011-03-31,7.4464,7.6103,7.4135,7.5578,504264,0
2011-04-01,7.6354,7.6354,7.5442,7.5442,311894,0
2011-04-04,7.6235,7.6745,7.5442,7.5521,292711,0
2011-04-05,7.5914,7.6825,7.5408,7.5555,314600,0
2011-04-06,7.6032,7.6314,7.5598,7.5753,166941,0
2011-04-07,7.6032,7.6314,7.5328,7.5328,255182,0
2011-04-08,7.5956,7.6112,7.4729,7.4799,391440,0
2011-04-11,7.453,7.5079,7.3965,7.4006,359787,0
2011-04-12,7.3383,7.4171,7.3095,7.3543,409499,0
2011-04-13,7.4086,7.4455,7.3458,7.3925,394640,0
2011-04-14,7.3695,7.4171,7.3662,7.4043,578909,0
2011-04-15,7.3731,7.4374,7.3543,7.3925,293302,0
2011-04-18,7.3628,7.3845,7.1942,7.2741,485312,0
2011-04-19,7.2863,7.3053,7.1942,7.2065,247760,0
2011-04-20,7.3218,7.3383,7.2147,7.2504,358841,0
2011-04-21,7.2669,7.2902,7.2147,7.2707,217834,0
2011-04-25,7.2628,7.2741,7.2065,7.2669,238645,0
2011-04-26,7.2707,7.4209,7.2147,7.3695,255432,0
2011-04-27,7.3424,7.5036,7.3424,7.496,305602,0
2011-04-28,7.4879,7.6154,7.4879,7.6074,314310,0
2011-04-29,7.6349,7.6948,7.6103,7.6499,476164,0
2011-05-02,7.6278,7.7067,7.6112,7.639,356015,0
2011-05-03,7.7264,7.8689,7.6112,7.7382,576525,0
2011-05-04,7.7821,7.8733,7.6504,7.7415,403954,0
2011-05-05,7.6992,7.7495,7.5914,7.6278,322843,0
2011-05-06,7.5999,7.7581,7.5999,7.7152,187311,0
2011-05-09,7.7226,7.8529,7.6992,7.817,231435,0
2011-05-10,7.8648,7.9285,7.8213,7.9206,308657,0
2011-05-11,7.9285,8.0154,7.8733,7.9998,559455,0
2011-05-12,7.9914,8.107,7.9247,8.0908,500045,0
2011-05-13,8.0592,8.1985,8.0116,8.1028,449440,0
2011-05-16,8.1385,8.3052,8.1267,8.1949,604586,0
2011-05-17,8.2896,8.3172,8.1622,8.1949,658437,0
2011-05-18,8.1579,8.4006,8.1424,8.3209,716508,0
2011-05-19,8.2938,8.4164,8.2448,8.3766,534859,0
2011-05-20,8.3931,8.4393,8.3365,8.3477,542281,0
2011-05-23,8.2896,8.4431,8.2534,8.3686,686558,0
2011-05-24,8.3808,8.4242,8.2855,8.3723,679352,0
2011-05-25,8.3365,8.5273,8.2491,8.5152,897700,0
2011-05-26,8.5152,8.7133,8.42,8.6579,719041,0
2011-05-27,8.6982,8.8681,8.6822,8.809,544190,0
2011-05-31,8.8597,9.1168,8.8393,9.0116,1262523,0
2011-06-01,9.0192,9.0427,8.7893,8.9195,1344796,0
2011-06-02,8.9195,8.9389,8.4923,8.5589,1053779,0
2011-06-03,8.3723,8.6335,8.325,8.583,711973,0
2011-06-06,8.4512,8.5904,8.4164,8.4285,374870,0
2011-06-07,8.4823,8.6774,8.4494,8.5896,412199,0
2011-06-08,8.558,8.606,8.3954,8.3988,542773,0
2011-06-09,8.3988,8.4494,8.2874,8.387,365123,0
2011-06-10,8.354,8.3705,8.0801,8.1198,700691,0
2011-06-13,8.2334,8.3974,8.1949,8.2774,541491,0
2011-06-14,8.3436,8.4351,8.3137,8.3851,335880,0
2011-06-15,8.3808,8.4757,8.3477,8.3808,422458,0
2011-06-16,8.3661,8.6131,8.3661,8.522,445670,0
2011-06-17,8.514,8.7925,8.514,8.7091,877073,0
2011-06-20,8.6531,8.9087,8.6243,8.7128,548152,0
2011-06-21,8.8085,8.9195,8.7647,8.8129,359375,0
2011-06-22,8.7765,8.9233,8.7202,8.8085,455008,0
2011-06-23,8.7009,8.82,8.6207,8.7647,369241,0
2011-06-24,8.673,8.8162,8.5976,8.7402,1043721,0
2011-06-27,8.6972,8.9087,8.673,8.8602,439014,0
2011-06-28,8.8964,8.9957,8.8393,8.9045,483402,0
2011-06-29,8.9305,9.0617,8.9162,9.0202,572487,0
2011-06-30,9.0371,9.141,9.0332,9.0617,501237,0
2011-07-01,9.0303,9.2374,8.971,9.1497,585162,0
2011-07-05,9.1194,9.1497,9.0579,9.1262,419544,0
2011-07-06,9.0749,9.1613,9.0749,9.1348,371548,0
2011-07-07,9.1901,9.4019,9.169,9.3296,654874,0
2011-07-08,9.2017,9.3168,9.1901,9.3002,314641,0
2011-07-11,9.223,9.3256,9.1977,9.2258,418375,0
2011-07-12,9.2017,9.4641,9.2017,9.349,442580,0
2011-07-13,9.3657,9.539,9.3657,9.529,534937,0
2011-07-14,9.4424,9.547,9.2743,9.3657,1105245,0
2011-07-15,9.3803,9.4137,9.3217,9.3803,320146,0
2011-07-18,9.3452,9.4216,9.2973,9.3979,338261,0
2011-07-19,9.4424,9.569,9.4177,9.4473,431944,0
2011-07-20,9.525,9.525,9.353,9.468,408860,0
2011-07-21,9.4838,9.569,9.3735,9.472,367283,0
2011-07-22,9.472,9.607,9.4562,9.535,180888,0
2011-07-25,9.4216,9.547,9.353,9.4473,290371,0
2011-07-26,9.4582,9.541,9.351,9.4503,355784,0
2011-07-27,9.3803,9.529,9.2973,9.3569,577828,0
2011-07-28,9.3374,9.4838,9.309,9.4295,675512,0
2011-07-29,9.4384,9.4621,8.9389,9.2394,946482,0
2011-08-01,9.2297,9.2934,9.1262,9.2491,672917,0
2011-08-02,9.2895,9.471,9.2074,9.2865,638709,0
2011-08-03,9.278,9.3374,9.1262,9.3041,491742,0
2011-08-04,9.1977,9.2703,8.9748,8.9787,580836,0
2011-08-05,9.087,9.1032,8.6852,8.8718,1150551,0
2011-08-08,8.5098,8.8275,8.2468,8.2549,1323052,0
2011-08-09,8.4333,8.7009,8.1515,8.6774,2116446,0
2011-08-10,8.4937,8.6652,8.1515,8.2509,776936,0
2011-08-11,8.3114,8.7647,8.2075,8.6491,531917,0
2011-08-12,8.9045,8.9045,8.4224,8.4865,424139,0
2011-08-15,8.3912,8.673,8.3912,8.673,373218,0
2011-08-16,8.9087,8.9087,8.4742,8.6448,596703,0
2011-08-17,8.6652,8.7481,8.6569,8.7278,216069,0
2011-08-18,8.5696,8.693,8.4865,8.5815,1309908,0
2011-08-19,8.4577,8.7202,8.4577,8.6175,876527,0
2011-08-22,8.7604,8.9918,8.6175,8.7519,889135,0
2011-08-23,8.8005,9.1348,8.7604,9.1108,1071232,0
2011-08-24,9.1262,9.389,9.1108,9.3374,734766,0
2011-08-25,9.3764,9.389,8.9305,8.9346,739929,0
2011-08-26,8.7321,9.0823,8.7321,8.9832,644939,0
2011-08-29,9.1032,9.4266,9.0946,9.4137,334934,0
2011-08-30,9.4019,9.779,9.3041,9.603,1089177,0
2011-08-31,9.843,9.843,9.4858,9.622,634830,0
2011-09-01,9.612,9.754,9.3334,9.3764,616747,0
2011-09-02,9.3296,9.3861,9.169,9.169,406807,0
2011-09-06,8.9796,9.2597,8.9162,9.2433,560728,0
2011-09-07,9.3637,9.595,9.2723,9.579,555283,0
2011-09-08,9.3666,9.634,9.3666,9.4157,303316,0
2011-09-09,9.3305,9.3305,9.0003,9.0995,618682,0
2011-09-12,8.9471,9.1194,8.8473,9.1032,703560,0
2011-09-13,9.0427,9.278,8.9832,9.1651,620425,0
2011-09-14,9.2064,9.2414,8.9671,9.1372,565817,0
2011-09-15,9.1863,9.1939,8.9555,9.0946,640458,0
2011-09-16,9.0793,9.192,9.0588,9.0879,632955,0
2011-09-19,8.9431,9.0227,8.8049,8.8964,484020,0
2011-09-20,8.9471,9.0427,8.835,8.8393,513274,0
2011-09-21,8.8393,8.8473,8.52,8.5357,560863,0
2011-09-22,8.3601,8.5438,8.2934,8.4356,669443,0
2011-09-23,8.4356,8.6764,8.3974,8.6481,623684,0
2011-09-26,8.6682,8.7599,8.4475,8.716,426063,0
2011-09-27,8.8516,9.0637,8.8158,8.8964,740779,0
2011-09-28,8.9162,9.0237,8.8158,8.8922,818566,0
2011-09-29,9.0637,9.1824,8.8597,9.0465,337682,0
2011-09-30,8.9832,9.1747,8.8742,8.8908,588817,0
2011-10-03,8.8794,9.0674,8.6004,8.6004,533574,0
2011-10-04,8.5479,9.0436,8.4246,9.0202,756741,0
2011-10-05,8.9881,9.0202,8.7514,8.9431,693798,0
2011-10-06,8.9389,9.1233,8.8718,9.0313,450256,0
2011-10-07,9.0637,9.0637,8.7722,8.835,341622,0
2011-10-10,8.9676,9.1873,8.9555,9.1545,537482,0
2011-10-11,9.0956,9.2761,9.0917,9.1497,582888,0
2011-10-12,9.2471,9.3637,9.2074,9.3188,394669,0
2011-10-13,9.3022,9.3754,9.2278,9.2865,299014,0
2011-10-14,9.3861,9.4582,9.2548,9.4246,316427,0
2011-10-17,9.4453,9.511,9.2248,9.2394,518226,0
2011-10-18,9.2394,9.4345,9.1459,9.3861,442006,0
2011-10-19,9.4542,9.573,9.2597,9.2944,289996,0
2011-10-20,9.3149,9.4819,9.251,9.4503,436922,0
2011-10-21,9.573,9.611,9.471,9.598,471578,0
2011-10-24,9.646,10.182,9.646,10.156,978348,0
2011-10-25,10.042,10.238,9.867,10.065,721154,0
2011-10-26,10.086,10.221,9.834,9.978,756519,0
2011-10-27,10.31,10.482,10.086,10.298,730307,0
2011-10-28,10.321,10.389,10.149,10.17,553949,0
2011-10-31,10.053,10.351,9.952,10.138,651091,0
2011-11-01,9.634,10.207,9.615,9.909,769586,0
2011-11-02,10.11,10.493,10.073,10.473,907703,0
2011-11-03,10.591,10.758,10.405,10.689,796271,0
2011-11-04,10.537,10.784,10.45,10.726,811652,0
2011-11-07,10.686,10.754,10.545,10.734,729653,0
2011-11-08,10.889,11.037,10.758,10.997,791369,0
2011-11-09,10.788,10.861,10.629,10.635,578002,0
2011-11-10,10.8,10.8,10.45,10.545,443239,0
2011-11-11,10.605,10.745,10.591,10.693,470497,0
2011-11-14,10.569,10.661,10.541,10.601,435271,0
2011-11-15,10.533,10.781,10.485,10.738,267382,0
2011-11-16,10.713,10.784,10.537,10.549,235392,0
2011-11-17,10.478,10.605,10.275,10.326,524595,0
2011-11-18,10.333,10.389,10.23,10.283,443084,0
2011-11-21,10.126,10.195,10.082,10.114,305749,0
2011-11-22,10.126,10.182,10.013,10.023,348700,0
2011-11-23,9.922,9.922,9.671,9.719,529303,0
2011-11-25,9.714,9.846,9.533,9.694,197670,0
2011-11-28,9.978,10.19,9.843,10.19,357870,0
2011-11-29,10.226,10.241,10.073,10.178,429290,0
2011-11-30,10.416,10.604,10.395,10.589,808201,0
2011-12-01,10.565,10.633,10.482,10.497,331880,0
2011-12-02,10.622,10.777,10.369,10.393,372599,0
2011-12-05,10.557,10.842,10.522,10.669,536712,0
2011-12-06,10.722,10.858,10.702,10.722,532531,0
2011-12-07,10.622,10.673,10.497,10.649,441004,0
2011-12-08,10.587,10.61,10.357,10.361,331421,0
2011-12-09,10.433,10.75,10.331,10.678,339136,0
2011-12-12,10.537,10.557,10.341,10.439,388661,0
2011-12-13,10.497,10.594,10.214,10.287,507238,0
2011-12-14,10.119,10.349,10.119,10.199,442751,0
2011-12-15,10.354,10.373,10.114,10.17,514025,0
2011-12-16,9.607,9.607,9.0293,9.2297,6252293,0
2011-12-19,9.2161,9.4315,9.1997,9.351,1405428,0
2011-12-20,9.559,9.568,9.391,9.4414,752873,0
2011-12-21,9.4196,9.519,9.3861,9.4947,688928,0
2011-12-22,9.504,9.563,9.4621,9.4858,330829,0
2011-12-23,9.555,9.607,9.511,9.591,219149,0
2011-12-27,9.519,9.647,9.519,9.555,328716,0
2011-12-28,9.504,9.618,9.504,9.519,467608,0
2011-12-29,9.523,9.607,9.4908,9.546,397657,0
2011-12-30,9.508,9.559,9.4661,9.523,337329,0
2012-01-03,9.707,9.707,8.8213,8.9328,2039033,0
2012-01-04,8.9253,9.559,8.9021,9.555,1661052,0
2012-01-05,9.515,9.546,9.3139,9.515,1001819,0
2012-01-06,9.527,9.683,9.3706,9.579,598527,0
2012-01-09,9.635,9.676,9.508,9.599,1033637,0
2012-01-10,9.69,9.695,9.546,9.627,856787,0
2012-01-11,9.611,9.643,9.546,9.611,409619,0
2012-01-12,9.651,9.651,9.546,9.577,592270,0
2012-01-13,9.4858,9.686,9.4858,9.676,1884607,0
2012-01-17,9.664,9.843,9.618,9.832,817145,0
2012-01-18,9.856,10.025,9.819,10.007,740892,0
2012-01-19,10.02,10.122,9.956,10.097,1162585,0
2012-01-20,10.101,10.269,10.029,10.213,949921,0
2012-01-23,10.193,10.425,10.122,10.369,1624145,0
2012-01-24,10.293,10.34,10.217,10.331,516299,0
2012-01-25,10.345,10.505,10.328,10.465,411143,0
2012-01-26,10.481,10.541,10.414,10.493,499639,0
2012-01-27,10.438,10.497,10.24,10.265,651574,0
2012-01-30,10.105,10.414,10.105,10.389,574517,0
2012-01-31,10.47,10.48,10.378,10.399,621694,0
2012-02-01,10.393,10.537,10.393,10.484,827674,0
2012-02-02,10.549,10.569,10.405,10.454,595998,0
2012-02-03,10.605,10.766,10.497,10.747,327500,0
2012-02-06,10.625,10.734,10.501,10.518,345183,0
2012-02-07,10.513,10.601,10.446,10.569,611796,0
2012-02-08,10.549,10.615,10.513,10.594,337555,0
2012-02-09,10.653,10.722,10.484,10.649,574396,0
2012-02-10,10.622,10.689,10.513,10.625,761269,0
2012-02-13,10.771,10.773,10.565,10.657,571996,0
2012-02-14,10.561,10.683,10.53,10.669,422849,0
2012-02-15,10.822,10.969,10.686,10.928,804255,0
2012-02-16,10.957,11.09,10.933,11.035,583629,0
2012-02-17,11.09,11.118,11.026,11.047,607415,0
2012-02-21,11.023,11.035,10.906,11.002,619440,0
2012-02-22,10.953,11.047,10.949,10.965,483366,0
2012-02-23,10.915,11.099,10.915,11.015,425761,0
2012-02-24,11.026,11.071,10.939,11.063,288988,0
2012-02-27,11.026,11.083,10.874,11.039,486764,0
2012-02-28,11.043,11.087,10.933,10.965,627431,0
2012-02-29,10.929,11.101,10.81,10.832,520116,0
2012-03-01,10.882,10.882,10.706,10.788,1406941,0
2012-03-02,10.661,10.766,10.424,10.47,794957,0
2012-03-05,10.457,10.549,10.317,10.541,710012,0
2012-03-06,10.499,10.544,10.241,10.31,963558,0
2012-03-07,10.347,10.42,10.303,10.347,422351,0
2012-03-08,10.367,10.399,10.207,10.337,533992,0
2012-03-09,10.327,10.507,10.295,10.499,483960,0
2012-03-12,10.501,10.633,10.484,10.565,346219,0
2012-03-13,10.597,10.665,10.505,10.657,368652,0
2012-03-14,10.605,10.622,10.38,10.484,451044,0
2012-03-15,10.45,10.553,10.357,10.532,442724,0
2012-03-16,10.576,10.585,10.42,10.463,572163,0
2012-03-19,10.508,10.669,10.433,10.594,417846,0
2012-03-20,10.526,10.689,10.505,10.597,497200,0
2012-03-21,10.597,10.651,10.448,10.499,335785,0
2012-03-22,10.47,10.551,10.424,10.547,346085,0
2012-03-23,10.613,10.697,10.507,10.651,372483,0
2012-03-26,10.745,10.881,10.697,10.788,442458,0
2012-03-27,10.89,10.973,10.813,10.943,448326,0
2012-03-28,10.99,11.039,10.858,11.019,542371,0
2012-03-29,10.957,10.973,10.846,10.906,810978,0
2012-03-30,11.023,11.023,10.777,10.813,737858,0
2012-04-02,10.729,10.822,10.613,10.813,583620,0
2012-04-03,10.796,10.894,10.753,10.877,704380,0
2012-04-04,10.788,10.817,10.708,10.766,698675,0
2012-04-05,10.712,10.817,10.677,10.742,377178,0
2012-04-09,10.556,10.697,10.452,10.594,808883,0
2012-04-10,10.551,10.572,10.395,10.444,856585,0
2012-04-11,10.576,10.627,10.42,10.594,444116,0
2012-04-12,10.609,10.701,10.576,10.672,270974,0
2012-04-13,10.613,10.613,10.486,10.589,426207,0
2012-04-16,10.581,10.677,10.359,10.567,1196871,0
2012-04-17,10.651,10.708,10.532,10.632,543274,0
2012-04-18,10.604,10.613,10.486,10.564,304128,0
2012-04-19,10.572,10.693,10.486,10.661,390421,0
2012-04-20,10.766,10.77,10.689,10.734,454679,0
2012-04-23,10.635,10.635,10.47,10.564,492210,0
2012-04-24,10.544,10.661,10.486,10.627,263827,0
2012-04-25,10.725,10.873,10.689,10.817,251710,0
2012-04-26,10.817,10.906,10.796,10.854,345927,0
2012-04-27,10.843,11.054,10.813,11.023,813023,0
2012-04-30,11.035,11.063,10.947,10.957,560844,0
2012-05-01,11.023,11.588,10.677,11.257,2125973,0
2012-05-02,11.296,11.538,11.273,11.467,624688,0
2012-05-03,11.508,11.508,11.296,11.319,1699866,0
2012-05-04,11.273,11.288,11.047,11.107,379567,0
2012-05-07,11.047,11.118,10.923,11.083,1332290,0
2012-05-08,11.063,11.232,11.063,11.218,478509,0
2012-05-09,11.143,11.204,11.026,11.026,352095,0
2012-05-10,11.079,11.323,11.079,11.291,409587,0
2012-05-11,11.239,11.555,11.239,11.512,575722,0
2012-05-14,11.395,11.492,11.3,11.424,787836,0
2012-05-15,11.424,11.534,11.392,11.516,390607,0
2012-05-16,11.534,11.662,11.47,11.606,730061,0
2012-05-17,11.662,11.719,11.52,11.555,717409,0
2012-05-18,11.516,11.651,11.449,11.503,613637,0
2012-05-21,11.5,11.656,11.467,11.656,665597,0
2012-05-22,11.634,11.776,11.525,11.601,796415,0
2012-05-23,11.508,11.709,11.467,11.685,683141,0
2012-05-24,11.723,11.863,11.512,11.85,1657249,0
2012-05-25,11.872,11.872,11.541,11.634,341694,0
2012-05-29,11.665,11.731,11.503,11.606,366061,0
2012-05-30,11.555,11.626,11.52,11.581,597543,0
2012-05-31,11.574,11.643,11.433,11.567,2019064,0
2012-06-01,11.407,11.53,11.323,11.481,523031,0
2012-06-04,11.488,11.908,11.412,11.88,1195584,0
2012-06-05,11.802,11.989,11.795,11.928,919876,0
2012-06-06,12.015,12.178,11.884,12.17,489866,0
2012-06-07,12.275,12.357,12.141,12.15,712539,0
2012-06-08,12.141,12.158,11.978,12.028,520447,0
2012-06-11,12.137,12.137,11.78,11.822,527864,0
2012-06-12,11.834,11.859,11.613,11.714,559011,0
2012-06-13,11.606,11.746,11.551,11.588,395938,0
2012-06-14,11.551,11.811,11.551,11.787,781986,0
2012-06-15,11.78,12,11.78,11.842,642757,0
2012-06-18,11.826,11.96,11.746,11.936,673352,0
2012-06-19,11.979,12.234,11.947,12.197,598862,0
2012-06-20,12.21,12.21,12.073,12.137,266081,0
2012-06-21,12.158,12.158,11.953,12.02,440108,0
2012-06-22,11.916,11.923,11.63,11.65,1110359,0
2012-06-25,11.605,11.65,11.466,11.483,378827,0
2012-06-26,11.541,11.65,11.457,11.57,278317,0
2012-06-27,11.57,11.764,11.524,11.739,223574,0
2012-06-28,11.665,11.812,11.596,11.807,556056,0
2012-06-29,12.012,12.046,11.901,11.992,399003,0
2012-07-02,12.02,12.046,11.916,12.004,464612,0
2012-07-03,11.969,12.166,11.949,12.161,239699,0
2012-07-05,12.11,12.141,11.939,11.989,483806,0
2012-07-06,11.88,12.015,11.88,11.989,203669,0
2012-07-09,11.944,12.008,11.835,11.992,553640,0
2012-07-10,12.012,12.038,11.923,11.981,231834,0
2012-07-11,12.05,12.106,11.949,12.075,598115,0
2012-07-12,12.008,12.207,11.936,12.146,350452,0
2012-07-13,12.194,12.373,12.141,12.302,241963,0
2012-07-16,12.216,12.389,12.061,12.106,339893,0
2012-07-17,12.186,12.207,11.908,12.11,908216,0
2012-07-18,12.106,12.199,12.098,12.158,331305,0
2012-07-19,12.241,12.241,12.042,12.054,338408,0
2012-07-20,12.012,12.015,11.868,11.908,235937,0
2012-07-23,11.787,11.8,11.681,11.759,208274,0
2012-07-24,11.783,11.846,11.739,11.791,456991,0
2012-07-25,11.85,12.079,11.85,11.933,301430,0
2012-07-26,12.05,12.15,11.949,12.028,347201,0
2012-07-27,12.15,12.248,12.047,12.17,457443,0
2012-07-30,12.227,12.248,12.05,12.134,297583,0
2012-07-31,12.11,12.241,12.015,12.024,341306,0
2012-08-01,12.046,12.101,11.718,11.731,488087,0
2012-08-02,11.705,11.83,11.549,11.776,537367,0
2012-08-03,11.835,12.033,11.812,11.92,354085,0
2012-08-06,11.933,12.223,11.746,12.058,738199,0
2012-08-07,12.15,12.19,11.819,11.822,449025,0
2012-08-08,11.739,11.855,11.739,11.751,201819,0
2012-08-09,11.723,11.802,11.681,11.727,520016,0
2012-08-10,11.678,11.8,11.63,11.795,178651,0
2012-08-13,11.819,11.864,11.693,11.755,300555,0
2012-08-14,11.718,11.762,11.621,11.643,412509,0
2012-08-15,11.647,11.802,11.605,11.791,457664,0
2012-08-16,11.759,12.05,11.739,12.015,344467,0
2012-08-17,12,12.024,11.923,11.957,203186,0
2012-08-20,11.908,11.957,11.835,11.957,252570,0
2012-08-21,11.957,12.012,11.772,11.791,356698,0
2012-08-22,11.791,11.807,11.65,11.678,373127,0
2012-08-23,11.65,11.674,11.538,11.621,305693,0
2012-08-24,11.566,11.647,11.448,11.545,994068,0
2012-08-27,11.541,11.705,11.538,11.655,390274,0
2012-08-28,11.63,11.705,11.566,11.596,347097,0
2012-08-29,11.63,11.705,11.552,11.625,451695,0
2012-08-30,11.846,11.883,11.55,11.568,440666,0
2012-08-31,11.58,11.629,11.545,11.577,621307,0
2012-09-04,11.597,11.644,11.355,11.613,625508,0
2012-09-05,11.673,11.694,11.555,11.621,668751,0
2012-09-06,11.682,11.86,11.634,11.832,489021,0
2012-09-07,11.883,12.117,11.832,11.997,586816,0
2012-09-10,11.949,12.01,11.936,11.976,625649,0
2012-09-11,11.944,12.047,11.931,11.976,339013,0
2012-09-12,11.971,11.997,11.837,11.922,317648,0
2012-09-13,11.908,12.033,11.878,11.939,1043884,0
2012-09-14,11.989,12.079,11.944,11.958,435595,0
2012-09-17,11.883,11.944,11.723,11.789,304935,0
2012-09-18,11.754,11.794,11.718,11.754,291621,0
2012-09-19,11.777,11.816,10.999,11.611,441948,0
2012-09-20,11.572,11.629,11.092,11.526,456490,0
2012-09-21,11.658,11.658,11.421,11.48,1179783,0
2012-09-24,11.336,11.536,11.322,11.482,664562,0
2012-09-25,11.443,11.629,11.3,11.305,688634,0
2012-09-26,11.224,11.345,11.118,11.202,358326,0
2012-09-27,11.234,11.393,11.202,11.393,431020,0
2012-09-28,11.332,11.5,11.284,11.421,376302,0
2012-10-01,11.387,11.443,11.22,11.271,621396,0
2012-10-02,11.309,11.332,11.202,11.238,402313,0
2012-10-03,11.257,11.364,11.207,11.284,503733,0
2012-10-04,11.345,11.426,11.229,11.377,620500,0
2012-10-05,11.43,11.73,11.36,11.514,589437,0
2012-10-08,11.509,11.509,11.211,11.229,413070,0
2012-10-09,11.215,11.25,10.948,11.06,1211633,0
2012-10-10,11.053,11.158,10.948,10.989,601973,0
2012-10-11,11.021,11.037,10.953,10.961,480794,0
2012-10-12,10.953,11.047,10.923,10.961,165696,0
2012-10-15,10.9,11.024,10.85,10.945,359379,0
2012-10-16,10.923,11.083,10.8,10.97,778783,0
2012-10-17,11.016,11.301,10.929,11.271,485087,0
2012-10-18,11.06,11.453,11.06,11.22,387441,0
2012-10-19,11.056,11.122,10.923,10.989,474915,0
2012-10-22,11.007,11.047,10.913,10.956,266838,0
2012-10-23,10.909,10.956,10.82,10.945,392421,0
2012-10-24,10.998,10.998,10.824,10.864,337688,0
2012-10-25,10.937,10.998,10.855,10.961,230279,0
2012-10-26,10.956,10.956,10.839,10.909,330230,0
2012-10-31,10.881,10.896,10.699,10.786,522851,0
2012-11-01,10.81,10.891,10.69,10.758,454131,0
2012-11-02,10.81,10.81,10.654,10.726,384589,0
2012-11-05,10.726,10.775,10.712,10.749,564983,0
2012-11-06,10.796,12.449,10.796,12.273,2715322,0
2012-11-07,12.142,12.147,11.853,11.899,627048,0
2012-11-08,11.89,11.965,11.751,11.821,513904,0
2012-11-09,11.688,11.942,11.514,11.858,256471,0
2012-11-12,11.868,12.014,11.65,11.925,468001,0
2012-11-13,11.89,11.974,11.787,11.848,255460,0
2012-11-14,11.809,11.942,11.774,11.797,637304,0
2012-11-15,11.835,11.899,11.696,11.735,346601,0
2012-11-16,11.778,11.978,11.681,11.965,603189,0
2012-11-19,12.005,12.16,11.916,12.146,343423,0
2012-11-20,12.124,12.339,12.022,12.321,346153,0
2012-11-21,12.317,12.467,12.244,12.445,226726,0
2012-11-23,12.497,12.497,12.348,12.43,70649,0
2012-11-26,12.399,12.849,12.399,12.625,1102196,0
2012-11-27,12.577,12.59,12.43,12.436,273415,0
2012-11-28,12.417,12.58,12.376,12.58,321466,0
2012-11-29,12.683,12.808,12.412,12.586,254128,0
2012-11-30,12.612,12.95,12.436,12.849,617512,0
2012-12-03,12.955,13.079,12.66,12.785,454464,0
2012-12-04,12.481,12.899,12.481,12.669,467185,0
2012-12-05,12.741,12.973,12.637,12.904,322139,0
2012-12-06,12.96,12.964,12.731,12.816,326286,0
2012-12-07,12.835,12.854,12.59,12.651,425262,0
2012-12-10,12.655,12.683,12.501,12.536,518288,0
2012-12-11,12.567,12.629,12.467,12.629,308201,0
2012-12-12,12.689,12.689,12.462,12.669,485756,0
2012-12-13,12.352,12.826,12.352,12.741,356790,0
2012-12-14,12.642,12.75,12.615,12.669,445540,0
2012-12-17,12.694,12.929,12.638,12.884,512405,0
2012-12-18,12.863,13.014,12.674,12.728,683414,0
2012-12-19,12.665,12.85,12.558,12.598,430738,0
2012-12-20,12.577,12.933,12.523,12.854,685495,0
2012-12-21,12.741,12.84,12.665,12.822,938771,0
2012-12-24,12.775,12.854,12.698,12.85,126878,0
2012-12-26,12.832,12.89,12.689,12.809,300787,0
2012-12-27,12.78,12.826,12.669,12.758,527133,0
2012-12-28,12.689,12.785,12.614,12.638,332986,0
2012-12-31,12.567,12.845,12.532,12.836,452278,0
2013-01-02,13.086,13.205,12.988,13.184,382737,0
2013-01-03,13.214,13.214,13.045,13.145,352195,0
2013-01-04,13.224,13.462,13.224,13.426,511490,0
2013-01-07,13.417,13.49,13.273,13.421,337443,0
2013-01-08,13.43,13.592,13.375,13.5,512907,0
2013-01-09,13.49,13.698,13.467,13.587,734479,0
2013-01-10,13.653,13.827,13.561,13.753,483530,0
2013-01-11,13.771,13.873,13.753,13.873,403347,0
2013-01-14,13.789,14.027,13.789,14.012,1132605,0
2013-01-15,13.998,14.14,13.869,14.116,532793,0
2013-01-16,14.084,14.124,14.048,14.075,328528,0
2013-01-17,14.131,14.136,13.966,14.128,283405,0
2013-01-18,14.144,14.248,14.055,14.232,334649,0
2013-01-22,14.316,14.647,14.248,14.647,565409,0
2013-01-23,14.675,14.902,14.657,14.874,913375,0
2013-01-24,14.894,15.179,14.775,14.827,819962,0
2013-01-25,14.866,14.997,14.775,14.923,459251,0
2013-01-28,14.906,15.002,14.841,14.889,509411,0
2013-01-29,14.91,14.929,14.822,14.91,500640,0
2013-01-30,14.898,14.937,14.763,14.845,348138,0
2013-01-31,14.799,14.978,14.683,14.87,451988,0
2013-02-01,14.96,15.206,14.728,15.14,518941,0
2013-02-04,15.14,15.175,14.972,15.067,378083,0
2013-02-05,15.099,15.345,15.009,15.254,586992,0
2013-02-06,15.206,15.511,15.152,15.505,529590,0
2013-02-07,15.479,15.573,15.326,15.492,545156,0
2013-02-08,15.559,15.714,15.401,15.492,399273,0
2013-02-11,15.479,15.519,15.329,15.387,350225,0
2013-02-12,15.42,15.488,15.349,15.378,218340,0
2013-02-13,15.476,15.581,15.41,15.552,521482,0
2013-02-14,14.352,15.448,14.035,15.188,1137067,0
2013-02-15,14.889,15.124,14.658,14.775,1279937,0
2013-02-19,14.799,15.301,14.75,15.274,1603680,0
2013-02-20,15.245,15.349,15.045,15.067,694196,0
2013-02-21,15.071,15.145,14.832,14.96,252809,0
2013-02-22,15.062,15.062,14.867,14.97,200592,0
2013-02-25,15.045,15.076,14.605,14.61,326836,0
2013-02-26,14.733,14.76,14.546,14.679,341916,0
2013-02-27,14.687,15.018,14.687,14.937,443326,0
2013-02-28,14.965,15.023,14.79,14.874,374057,0
2013-03-01,14.775,15.254,14.675,15.14,561615,0
2013-03-04,15.076,15.274,15.034,15.26,550713,0
2013-03-05,15.292,15.556,15.292,15.542,559263,0
2013-03-06,15.552,15.601,15.318,15.547,429400,0
2013-03-07,15.519,15.869,15.519,15.793,475228,0
2013-03-08,15.913,16.051,15.783,15.999,453585,0
2013-03-11,16.002,16.051,15.631,15.714,687638,0
2013-03-12,15.734,16.03,15.419,15.525,571104,0
2013-03-13,15.581,15.878,15.532,15.787,365468,0
2013-03-14,15.779,16.288,15.754,16.114,1323225,0
2013-03-15,16.15,16.205,15.724,15.845,850862,0
2013-03-18,15.756,15.887,15.577,15.709,334596,0
2013-03-19,15.743,15.971,15.724,15.797,388713,0
2013-03-20,15.878,15.926,15.666,15.734,355141,0
2013-03-21,15.721,15.729,15.613,15.689,590909,0
2013-03-22,15.747,15.783,15.671,15.699,327664,0
2013-03-25,15.797,15.86,15.559,15.573,491643,0
2013-03-26,15.618,15.664,15.453,15.559,376520,0
2013-03-27,15.458,15.581,15.312,15.511,547882,0
2013-03-28,15.552,15.645,15.453,15.563,282588,0
2013-04-01,15.591,15.636,15.231,15.385,680738,0
2013-04-02,15.41,15.511,15.304,15.429,626042,0
2013-04-03,15.467,15.511,15.304,15.343,425213,0
2013-04-04,15.429,15.47,15.318,15.443,141478,0
2013-04-05,15.3,15.434,15.268,15.329,349725,0
2013-04-08,15.41,15.542,15.248,15.461,364101,0
2013-04-09,15.505,15.505,15.348,15.367,456036,0
2013-04-10,15.367,15.556,15.218,15.479,424406,0
2013-04-11,15.511,15.515,15.277,15.381,687349,0
2013-04-12,15.348,15.482,15.318,15.424,399065,0
2013-04-15,15.263,15.334,14.962,14.972,752894,0
2013-04-16,15.057,15.124,14.948,15.12,486650,0
2013-04-17,15.074,15.16,14.767,14.819,559647,0
2013-04-18,14.8,14.881,14.551,14.576,423846,0
2013-04-19,14.562,14.751,14.482,14.684,439918,0
2013-04-22,13.614,14.567,12.964,14.055,7233486,0
2013-04-23,14.147,14.27,14.033,14.059,2537949,0
2013-04-24,14.077,14.37,13.8,14.256,1969889,0
2013-04-25,14.27,14.27,13.908,13.916,1886744,0
2013-04-26,13.903,14.283,13.857,14.186,2841652,0
2013-04-29,14.19,14.248,14.119,14.172,1238118,0
2013-04-30,14.186,14.319,14.114,14.223,963831,0
2013-05-01,14.524,15.134,14.311,14.423,2369727,0
2013-05-02,15.074,15.138,14.605,14.777,1718381,0
2013-05-03,14.972,15.004,14.805,14.925,710092,0
2013-05-06,14.912,15.057,14.839,15.047,635886,0
2013-05-07,15.082,15.218,14.918,14.958,433130,0
2013-05-08,14.899,15.029,14.819,14.846,628734,0
2013-05-09,14.781,14.843,14.505,14.509,936313,0
2013-05-10,14.558,14.676,14.509,14.555,821402,0
2013-05-13,14.567,14.63,14.319,14.342,742252,0
2013-05-14,14.275,14.472,14.186,14.26,1289252,0
2013-05-15,14.252,14.546,14.172,14.406,1230615,0
2013-05-16,14.406,14.566,14.375,14.524,1549406,0
2013-05-17,14.551,14.57,14.445,14.499,912778,0
2013-05-20,14.537,14.537,14.381,14.482,1014488,0
2013-05-21,14.509,14.589,14.415,14.486,597333,0
2013-05-22,14.477,14.509,14.016,14.059,972595,0
2013-05-23,13.93,14.509,13.93,14.482,678185,0
2013-05-24,14.445,14.688,14.279,14.597,664059,0
2013-05-28,14.698,14.855,14.597,14.767,510207,0
2013-05-29,14.68,15.064,14.676,15.061,666472,0
2013-05-30,15.079,15.143,14.948,15.074,646236,0
2013-05-31,14.968,15.158,14.838,14.838,558804,0
2013-06-03,14.839,14.886,14.605,14.711,815013,0
2013-06-04,15.614,15.614,14.316,14.413,734620,0
2013-06-05,14.445,14.724,14.306,14.625,1014154,0
2013-06-06,14.611,14.819,14.576,14.764,735259,0
2013-06-07,14.824,14.972,14.809,14.864,451646,0
2013-06-10,14.931,14.981,14.777,14.903,421271,0
2013-06-11,14.777,15.074,14.724,14.908,1514922,0
2013-06-12,14.962,15.253,14.829,15.008,778469,0
2013-06-13,14.972,15.385,14.868,15.358,609329,0
2013-06-14,15.263,15.667,15.209,15.631,1050487,0
2013-06-17,15.721,16.117,15.721,15.996,794503,0
2013-06-18,16.045,16.556,16.018,16.385,1408649,0
2013-06-19,16.436,16.458,16.144,16.194,1369823,0
2013-06-20,16.001,16.277,15.907,15.996,857213,0
2013-06-21,16.05,16.281,16.022,16.036,1141266,0
2013-06-24,15.927,15.982,15.222,15.235,1558148,0
2013-06-25,15.321,15.557,15.047,15.405,1719597,0
2013-06-26,15.537,15.739,15.537,15.681,523018,0
2013-06-27,15.757,15.903,15.705,15.812,703226,0
2013-06-28,15.884,16.199,15.739,16.1,2278545,0
2013-07-01,16.123,16.835,16.1,16.835,982804,0
2013-07-02,16.876,17.296,16.705,16.776,1378573,0
2013-07-03,16.935,17.097,16.721,16.889,473273,0
2013-07-05,17.138,17.761,16.809,17.751,852777,0
2013-07-08,17.862,17.917,17.531,17.566,916363,0
2013-07-09,17.701,17.779,17.553,17.589,796954,0
2013-07-10,17.562,17.652,17.34,17.378,748174,0
2013-07-11,17.579,17.602,17.378,17.594,692720,0
2013-07-12,17.453,17.756,17.395,17.701,833733,0
2013-07-15,17.621,18.124,17.589,18.07,398484,0
2013-07-16,18.149,18.298,17.791,17.904,1209631,0
2013-07-17,17.818,17.995,17.77,17.824,336864,0
2013-07-18,17.89,18.014,17.779,18,830474,0
2013-07-19,17.968,18.659,17.847,18.653,510068,0
2013-07-22,18.613,18.855,18.491,18.688,673062,0
2013-07-23,18.034,18.427,18.02,18.21,804080,0
2013-07-24,18.338,18.478,18.089,18.192,611518,0
2013-07-25,18.192,18.72,18.085,18.589,463395,0
2013-07-26,18.409,18.649,18.158,18.544,507253,0
2013-07-29,18.483,18.679,18.233,18.445,263836,0
2013-07-30,18.573,18.803,18.315,18.635,590428,0
2013-07-31,18.645,18.828,18.424,18.776,832300,0
2013-08-01,18.85,18.919,18.481,18.897,702835,0
2013-08-02,18.828,18.828,18.563,18.64,626926,0
2013-08-05,18.573,18.781,18.504,18.73,580431,0
2013-08-06,19.545,19.789,18.608,18.991,1158909,0
2013-08-07,18.982,19.045,18.722,18.979,1134280,0
2013-08-08,19.069,19.177,18.87,19.113,606578,0
2013-08-09,19.143,19.397,19.099,19.352,520257,0
2013-08-12,19.316,19.55,19.281,19.501,588018,0
2013-08-13,19.536,19.748,19.407,19.699,728379,0
2013-08-14,19.604,20.041,19.604,20.002,1259258,0
2013-08-15,19.965,20.051,19.84,19.921,1476386,0
2013-08-16,18.697,18.816,17.947,18.184,1202915,0
2013-08-19,18.135,18.145,17.642,17.701,668264,0
2013-08-20,17.672,17.741,17.331,17.453,1360002,0
2013-08-21,17.399,17.921,17.228,17.255,1226113,0
2013-08-22,17.296,17.412,17.183,17.223,590792,0
2013-08-23,17.228,17.453,16.981,17.034,914012,0
2013-08-26,16.957,17.159,16.908,16.912,698725,0
2013-08-27,16.796,16.912,16.388,16.43,1002277,0
2013-08-28,16.383,16.555,16.289,16.379,624537,0
2013-08-29,16.361,16.52,16.276,16.452,505201,0
2013-08-30,16.416,16.418,16.042,16.11,748069,0
2013-09-03,16.208,16.43,15.901,16.157,851960,0
2013-09-04,16.167,16.283,15.735,15.905,1173260,0
2013-09-05,15.678,16.098,15.597,15.839,1506677,0
2013-09-06,15.857,15.997,15.631,15.749,1043207,0
2013-09-09,15.83,15.937,15.636,15.658,979430,0
2013-09-10,15.691,15.81,15.628,15.641,1083782,0
2013-09-11,15.623,15.719,15.567,15.719,776149,0
2013-09-12,15.776,16.327,15.676,16.236,1616893,0
2013-09-13,16.316,16.545,16.257,16.353,1071268,0
2013-09-16,16.465,16.712,16.448,16.709,1664266,0
2013-09-17,16.686,16.868,16.564,16.853,1290432,0
2013-09-18,16.717,17.579,16.692,17.575,1133824,0
2013-09-19,17.539,18.112,17.281,17.949,1324666,0
2013-09-20,17.968,17.996,17.262,17.294,1477695,0
2013-09-23,17.296,17.322,17.066,17.174,733910,0
2013-09-24,17.143,17.621,16.976,17.399,1086269,0
2013-09-25,17.399,17.837,17.204,17.516,1481913,0
2013-09-26,17.574,18.224,17.42,17.894,1263875,0
2013-09-27,17.949,18.104,17.493,17.671,1049179,0
2013-09-30,17.937,18.085,17.493,17.656,751232,0
2013-10-01,17.726,17.876,17.324,17.466,735545,0
2013-10-02,17.37,17.47,17.126,17.37,964006,0
2013-10-03,17.423,17.507,17.285,17.306,579996,0
2013-10-04,17.24,17.457,17.093,17.415,459801,0
2013-10-07,17.338,17.338,17.171,17.275,947435,0
2013-10-08,17.242,17.38,16.791,16.796,1457762,0
2013-10-09,16.796,16.832,15.805,15.82,2360255,0
2013-10-10,16.018,16.462,15.864,16.378,2604630,0
2013-10-11,16.293,16.293,15.859,15.976,1496277,0
2013-10-14,15.859,16.482,15.796,16.461,1472411,0
2013-10-15,16.391,16.568,16.287,16.551,838951,0
2013-10-16,16.673,16.999,16.508,16.909,1331004,0
2013-10-17,16.922,17.423,16.492,17.423,1243171,0
2013-10-18,17.641,17.778,17.343,17.627,1099234,0
2013-10-21,17.718,17.913,17.631,17.77,1002922,0
2013-10-22,17.88,18.062,17.466,17.6,834091,0
2013-10-23,17.713,17.828,17.428,17.551,1013943,0
2013-10-24,17.56,17.824,17.551,17.783,486756,0
2013-10-25,17.783,17.927,17.376,17.406,448367,0
2013-10-28,17.593,17.593,17.303,17.538,1243513,0
2013-10-29,17.548,17.745,17.447,17.693,711464,0
2013-10-30,17.706,17.71,17.423,17.502,641867,0
2013-10-31,17.641,17.679,17.29,17.363,1058454,0
2013-11-01,17.329,17.376,16.647,16.776,1437063,0
2013-11-04,16.936,16.969,16.542,16.77,1228396,0
2013-11-05,17.745,18.597,17.242,18.443,2453439,0
2013-11-06,18.657,18.657,18.24,18.29,819285,0
2013-11-07,18.331,18.42,17.814,17.847,482999,0
2013-11-08,17.8,18.339,17.8,18.304,1053495,0
2013-11-11,18.669,18.72,17.94,18.118,601555,0
2013-11-12,18.108,18.356,18.02,18.154,591045,0
2013-11-13,18.099,18.439,18.066,18.352,935287,0
2013-11-14,18.562,18.747,18.252,18.556,1042005,0
2013-11-15,18.488,18.96,18.22,18.463,1086417,0
2013-11-18,18.506,18.78,18.266,18.532,878941,0
2013-11-19,18.556,19.298,18.443,18.528,643664,0
2013-11-20,18.552,18.877,18.158,18.261,510177,0
2013-11-21,18.546,18.72,18.344,18.546,832322,0
2013-11-22,18.607,18.77,18.42,18.671,554237,0
2013-11-25,18.705,18.854,18.578,18.831,416272,0
2013-11-26,18.819,19.045,18.72,18.909,597230,0
2013-11-27,18.909,19.055,18.786,18.887,837845,0
2013-11-29,19.004,19.055,18.891,18.923,316190,0
2013-12-02,18.849,19.013,18.556,18.611,1003560,0
2013-12-03,18.556,18.607,18.131,18.23,728915,0
2013-12-04,18.145,18.738,17.996,18.425,1067196,0
2013-12-05,18.339,18.52,18.217,18.299,822824,0
2013-12-06,18.493,18.75,18.396,18.584,575135,0
2013-12-09,18.629,18.661,18.307,18.488,749569,0
2013-12-10,18.27,18.556,18.261,18.294,755210,0
2013-12-11,18.234,18.285,17.319,17.333,2468907,0
2013-12-12,17.281,17.394,13.811,15.238,20645319,0
2013-12-13,15.414,16.053,15.135,15.225,3969684,0
2013-12-16,15.624,16.364,15.615,15.953,5485469,0
2013-12-17,16.066,16.066,14.346,14.804,6083217,0
2013-12-18,14.799,14.995,12.757,12.953,14395942,0
2013-12-19,12.899,13.736,12.627,13.355,7295357,0
2013-12-20,13.606,14.247,13.496,14.217,6210926,0
2013-12-23,14.16,14.213,13.804,13.951,2403282,0
2013-12-24,13.951,14.231,13.951,14.208,1482812,0
2013-12-26,14.252,14.732,13.966,14.637,2073678,0
2013-12-27,14.641,14.828,14.442,14.722,2088426,0
2013-12-30,14.846,15.081,14.617,14.892,1689381,0
2013-12-31,14.918,15.196,14.843,14.859,1858122,0
2014-01-02,15.392,15.759,14.992,15.055,2681161,0
2014-01-03,15.114,15.482,15.114,15.318,2136466,0
2014-01-06,15.477,16.2,15.318,15.745,3317159,0
2014-01-07,15.859,16.127,15.464,16.019,2584121,0
2014-01-08,15.945,16.205,15.536,15.777,2227062,0
2014-01-09,15.906,16.131,15.781,15.996,1857238,0
2014-01-10,15.939,16.131,15.627,15.823,1367524,0
2014-01-13,15.686,15.696,14.427,14.604,4844178,0
2014-01-14,14.555,15.691,13.863,15.322,4858921,0
2014-01-15,15.1,15.213,14.829,15.081,1653297,0
2014-01-16,14.992,15.269,14.858,14.997,993028,0
2014-01-17,14.977,15.269,14.931,15.014,2030381,0
2014-01-21,15.204,15.355,14.982,15.151,1292499,0
2014-01-22,15.137,15.446,14.795,14.829,1170401,0
2014-01-23,14.819,15.196,14.737,15.072,1550999,0
2014-01-24,14.974,15.1,14.728,14.767,1827759,0
2014-01-27,14.75,14.864,14.397,14.714,1836783,0
2014-01-28,14.745,15.018,14.655,14.959,1607101,0
2014-01-29,14.855,14.899,14.448,14.472,1589941,0
2014-01-30,14.542,14.992,14.538,14.795,1334301,0
2014-01-31,14.559,14.819,14.525,14.673,1428238,0
2014-02-03,14.66,14.66,14.25,14.337,1241305,0
2014-02-04,14.397,14.572,14.172,14.406,815575,0
2014-02-05,14.332,14.369,14.135,14.215,850194,0
2014-02-06,14.317,14.528,14.215,14.467,1188281,0
2014-02-07,14.547,15.032,14.477,14.94,1202386,0
2014-02-10,14.092,14.462,13.947,14.114,3837458,0
2014-02-11,14.073,14.092,13.769,13.974,3123786,0
2014-02-12,13.994,14.423,13.974,14.092,2651482,0
2014-02-13,15.055,16.409,15.027,15.56,8105917,0
2014-02-14,15.61,15.865,15.05,15.151,2696188,0
2014-02-18,15.47,15.682,15.341,15.436,1774943,0
2014-02-19,15.46,16.09,15.46,15.911,2657429,0
2014-02-20,15.911,16.146,15.826,15.978,1400027,0
2014-02-21,15.958,16.154,15.773,16.055,1697007,0
2014-02-24,16.055,16.409,16.055,16.223,1457258,0
2014-02-25,16.205,16.731,16.048,16.437,1585661,0
2014-02-26,16.709,17.2,16.472,16.686,2781558,0
2014-02-27,16.695,17.032,16.691,16.959,1391996,0
2014-02-28,16.905,17.604,16.905,17.183,2666362,0
2014-03-03,17.032,17.183,16.572,16.805,1169970,0
2014-03-04,16.931,17.581,16.931,17.441,2060484,0
2014-03-05,17.369,17.705,17.163,17.345,1335095,0
2014-03-06,17.445,17.604,17.126,17.26,828520,0
2014-03-07,17.273,17.316,16.995,17.104,1577306,0
2014-03-10,17.077,17.282,16.983,17.077,1074981,0
2014-03-11,17.118,17.273,16.886,17.095,1481543,0
2014-03-12,17.051,17.236,16.905,17.153,1002377,0
2014-03-13,17.173,17.273,16.858,16.931,616714,0
2014-03-14,16.922,17.183,16.818,17.083,950049,0
2014-03-17,17.083,17.528,17.083,17.178,1336358,0
2014-03-18,17.208,17.388,17.109,17.232,1131474,0
2014-03-19,17.232,17.378,16.999,17.192,1003125,0
2014-03-20,17.051,17.309,17.051,17.203,905667,0
2014-03-21,17.316,17.799,17.198,17.67,1931046,0
2014-03-24,17.655,17.88,17.477,17.509,1251033,0
2014-03-25,17.55,18.02,17.55,17.803,1079838,0
2014-03-26,17.813,17.876,17.183,17.296,1184702,0
2014-03-27,17.268,17.501,17.06,17.069,698140,0
2014-03-28,17.027,17.297,16.913,16.969,663762,0
2014-03-31,17.003,17.297,17.003,17.188,919598,0
2014-04-01,17.193,17.25,16.803,16.904,857372,0
2014-04-02,16.899,17.197,16.858,17.095,1031529,0
2014-04-03,17.137,17.323,16.999,17.242,829320,0
2014-04-04,17.26,17.549,16.922,16.935,878681,0
2014-04-07,16.899,16.913,16.607,16.639,824239,0
2014-04-08,16.629,16.986,16.525,16.674,619359,0
2014-04-09,16.772,17.069,16.658,17.036,675721,0
2014-04-10,17.065,17.095,16.658,16.698,986545,0
2014-04-11,16.739,16.797,16.364,16.434,815075,0
2014-04-14,16.597,16.711,16.245,16.41,677566,0
2014-04-15,16.525,16.744,16.268,16.464,909567,0
2014-04-16,16.674,16.708,16.305,16.461,884861,0
2014-04-17,16.386,16.708,16.386,16.653,842817,0
2014-04-21,16.667,16.94,16.569,16.835,603362,0
2014-04-22,16.848,17.273,16.749,17.154,739351,0
2014-04-23,17.204,17.279,16.959,17.041,615158,0
2014-04-24,17.09,17.246,16.913,17.183,388992,0
2014-04-25,17.09,17.119,16.899,16.935,973073,0
2014-04-28,16.99,17.109,16.799,17.073,675816,0
2014-04-29,17.159,17.544,17.083,17.204,754932,0
2014-04-30,17.183,17.763,17.173,17.673,1873127,0
2014-05-01,17.832,19.171,17.832,19.151,3936509,0
2014-05-02,19.714,20.418,19.505,19.65,2315868,0
2014-05-05,19.673,19.893,19.427,19.778,2616443,0
2014-05-06,19.764,19.82,19.485,19.738,1112386,0
2014-05-07,19.7,19.935,19.485,19.741,1459829,0
2014-05-08,19.741,20.069,19.66,19.759,2023255,0
2014-05-09,19.691,19.997,19.665,19.744,1401240,0
2014-05-12,19.772,20.354,19.764,20.162,2315217,0
2014-05-13,20.207,20.45,20.002,20.06,1601232,0
2014-05-14,20.064,20.276,19.741,19.787,904173,0
2014-05-15,19.772,20.107,19.363,19.71,716976,0
2014-05-16,19.778,19.83,19.34,19.811,1107159,0
2014-05-19,19.83,20.167,19.744,20.126,1465293,0
2014-05-20,20.074,20.276,19.764,20.211,999625,0
2014-05-21,20.225,20.944,20.222,20.884,2444245,0
2014-05-22,21.02,21.524,20.884,21.117,3291827,0
2014-05-23,21.153,21.245,20.508,20.653,2210342,0
2014-05-27,20.958,20.958,20.399,20.518,2800250,0
2014-05-28,20.586,20.789,20.407,20.445,2198201,0
2014-05-29,20.5,20.7,20.216,20.245,1325863,0
2014-05-30,20.179,20.221,19.151,19.514,3901279,0
2014-06-02,18.274,19.358,18.166,19.34,6556264,0
2014-06-03,19.193,19.237,18.915,18.96,2067228,0
2014-06-04,18.779,19.505,18.758,19.267,1261892,0
2014-06-05,19.408,19.418,18.965,19.198,1210457,0
2014-06-06,19.344,19.454,19.23,19.349,819333,0
2014-06-09,19.253,19.594,19.245,19.509,853363,0
2014-06-10,19.454,19.594,19.34,19.435,633727,0
2014-06-11,19.404,19.604,19.312,19.439,702893,0
2014-06-12,19.459,19.578,19.237,19.372,465805,0
2014-06-13,19.376,19.518,19.263,19.368,616940,0
2014-06-16,19.467,19.505,19.275,19.43,502433,0
2014-06-17,19.376,19.669,19.285,19.418,808060,0
2014-06-18,19.449,19.449,19.08,19.398,910937,0
2014-06-19,19.459,19.548,19.166,19.372,770109,0
2014-06-20,19.439,19.554,19.334,19.43,1171221,0
2014-06-23,19.471,19.556,19.307,19.509,797356,0
2014-06-24,19.398,19.92,19.38,19.533,1032824,0
2014-06-25,19.427,19.558,19.137,19.276,896897,0
2014-06-26,19.285,19.673,18.928,19.057,689562,0
2014-06-27,19.042,19.156,18.964,19.08,1081063,0
2014-06-30,19.023,19.378,18.919,19.198,871346,0
2014-07-01,19.322,19.676,19.222,19.493,1799591,0
2014-07-02,19.526,19.689,19.285,19.42,1624629,0
2014-07-03,19.58,19.845,19.547,19.698,517167,0
2014-07-07,19.602,19.723,19.217,19.318,1938689,0
2014-07-08,19.309,19.381,18.964,18.979,823328,0
2014-07-09,19.005,19.134,18.919,18.964,538157,0
2014-07-10,18.873,19.057,18.621,18.657,1076665,0
2014-07-11,18.644,18.97,18.616,18.931,776790,0
2014-07-14,19.037,19.272,18.887,19.037,794503,0
2014-07-15,19.052,19.172,18.919,18.96,879329,0
2014-07-16,19.124,19.152,18.877,19.023,587353,0
2014-07-17,18.923,19.369,18.914,18.996,942892,0
2014-07-18,18.964,19.561,18.964,19.451,862478,0
2014-07-21,19.294,19.359,18.97,19.057,619475,0
2014-07-22,19.111,19.243,18.887,18.964,1042914,0
2014-07-23,18.951,19.259,18.762,19.014,352938,0
2014-07-24,19.052,19.473,18.868,19.446,895808,0
2014-07-25,19.29,19.483,19.017,19.42,767424,0
2014-07-28,19.424,19.732,19.282,19.698,745289,0
2014-07-29,19.698,19.922,19.456,19.772,1334107,0
2014-07-30,19.868,20.171,19.737,20.07,990469,0
2014-07-31,19.888,19.997,19.521,19.58,660903,0
2014-08-01,19.561,19.758,19.459,19.547,1409884,0
2014-08-04,19.602,19.909,19.469,19.858,986356,0
2014-08-05,19.602,20.039,19.516,19.648,848445,0
2014-08-06,19.526,19.863,19.516,19.83,1164827,0
2014-08-07,21.132,21.132,19.309,19.589,2898709,0
2014-08-08,19.658,20.272,19.551,20.035,1052375,0
2014-08-11,20.127,20.485,19.938,20.267,803357,0
2014-08-12,20.231,20.567,19.943,20.093,780938,0
2014-08-13,20.185,20.642,20.098,20.476,726845,0
2014-08-14,20.593,20.828,20.57,20.741,818948,0
2014-08-15,20.915,20.944,20.434,20.856,719260,0
2014-08-18,21.067,21.069,20.529,20.652,1559700,0
2014-08-19,20.637,20.69,19.516,19.748,2207010,0
2014-08-20,19.748,20.177,19.723,20.089,1077314,0
2014-08-21,20.089,20.363,19.744,19.814,1145676,0
2014-08-22,19.988,20.301,19.888,20.15,1378178,0
2014-08-25,20.296,20.567,20.06,20.489,1126817,0
2014-08-26,20.494,20.954,20.494,20.69,1373823,0
2014-08-27,20.703,20.944,20.155,20.319,1620101,0
2014-08-28,20.18,20.377,20.012,20.222,1106778,0
2014-08-29,20.346,20.558,20.049,20.217,987222,0
2014-09-02,20.411,20.863,20.251,20.617,1423183,0
2014-09-03,20.713,20.801,20.452,20.489,1887958,0
2014-09-04,20.489,20.562,20.145,20.163,1628071,0
2014-09-05,20.176,20.259,19.894,20.025,988350,0
2014-09-08,20.002,20.127,19.766,19.805,1178586,0
2014-09-09,19.824,19.824,19.378,19.381,1095788,0
2014-09-10,19.369,19.561,19.12,19.378,995721,0
2014-09-11,19.239,19.441,19.176,19.39,1313263,0
2014-09-12,19.39,19.446,19.243,19.303,611096,0
2014-09-15,19.473,19.723,19.001,19.052,1328784,0
2014-09-16,18.946,18.992,18.313,18.504,3029870,0
2014-09-17,18.504,18.662,18.308,18.332,1708172,0
2014-09-18,18.413,18.536,18.332,18.385,1004276,0
2014-09-19,18.381,18.413,17.884,17.963,2624240,0
2014-09-22,18.483,18.625,17.771,17.903,3378176,0
2014-09-23,17.978,17.978,17.587,17.666,2523265,0
2014-09-24,17.68,17.882,17.661,17.85,1466726,0
2014-09-25,17.797,18.025,17.631,17.675,1653633,0
2014-09-26,17.698,17.921,17.564,17.85,988168,0
2014-09-29,17.931,18.193,17.796,17.968,1929700,0
2014-09-30,18.002,18.388,17.775,18.379,1606998,0
2014-10-01,18.416,19.16,18.379,18.57,2267073,0
2014-10-02,18.517,18.869,18.37,18.379,1697972,0
2014-10-03,18.55,18.752,18.401,18.582,1091661,0
2014-10-06,18.725,19.096,18.692,18.952,1121610,0
2014-10-07,18.937,19.316,18.835,18.997,1408708,0
2014-10-08,19.096,19.384,18.831,19.376,904087,0
2014-10-09,19.363,19.527,19.059,19.298,802084,0
2014-10-10,19.164,20.062,19.124,19.667,1162605,0
2014-10-13,19.695,20.309,19.459,20.062,1429129,0
2014-10-14,20.28,20.585,20.051,20.346,1558463,0
2014-10-15,20.12,20.261,18.8,19.301,1853557,0
2014-10-16,19.399,20.176,19.231,19.948,1921569,0
2014-10-17,20.376,21.117,20.358,20.618,2421824,0
2014-10-20,20.863,21.109,20.485,20.969,2227506,0
2014-10-21,21.109,23.078,21.109,23.054,2688979,0
2014-10-22,23.078,23.576,22.412,23.059,3951374,0
2014-10-23,23.415,23.54,22.991,23.17,2378083,0
2014-10-24,23.094,23.336,22.735,22.789,1426984,0
2014-10-27,22.607,23.937,22.51,23.531,2592148,0
2014-10-28,23.54,24.694,23.295,24.476,2679261,0
2014-10-29,23.793,24.098,20.691,21.251,7071763,0
2014-10-30,21.171,21.346,20.174,20.358,3238476,0
2014-10-31,20.673,20.899,19.55,20.709,5097519,0
2014-11-03,21.817,21.847,20.77,21.555,3325259,0
2014-11-04,22.981,23.908,22.178,23.021,4422269,0
2014-11-05,23.77,24.185,23.397,23.765,2928150,0
2014-11-06,23.673,23.797,22.671,23.295,2208612,0
2014-11-07,23.272,23.406,22.837,23.026,2649370,0
2014-11-10,23.078,23.592,23.009,23.327,2091032,0
2014-11-11,23.415,23.714,23.193,23.383,1842859,0
2014-11-12,23.377,23.891,23.005,23.882,1850568,0
2014-11-13,24.628,24.831,24,24.075,1928018,0
2014-11-14,24.166,24.43,23.927,24.223,1817377,0
2014-11-17,24.278,24.562,24.006,24.283,2228605,0
2014-11-18,24.232,24.521,24.152,24.301,1904145,0
2014-11-19,24.448,24.448,23.498,23.678,2451438,0
2014-11-20,23.535,24.058,23.508,23.844,1656713,0
2014-11-21,24.038,24.176,23.17,23.54,3175402,0
2014-11-24,23.682,24.402,23.678,24.397,2370444,0
2014-11-25,24.397,24.694,23.765,23.969,1778423,0
2014-11-26,23.969,24.448,23.714,23.835,1641743,0
2014-11-28,23.701,24.112,23.355,23.687,1758029,0
2014-12-01,23.626,24.18,23.281,23.854,1844035,0
2014-12-02,23.863,24.098,23.448,23.821,1930201,0
2014-12-03,23.821,24.855,23.821,24.698,2296270,0
2014-12-04,25.459,25.524,23.77,24.256,2138963,0
2014-12-05,24.291,25.288,22.552,24.845,5402067,0
2014-12-08,24.925,25.321,24.56,25.224,1933109,0
2014-12-09,24.739,26.125,24.739,26.05,2452785,0
2014-12-10,26.073,26.668,25.631,26.663,1642555,0
2014-12-11,26.572,27.042,26.115,26.516,1899976,0
2014-12-12,26.317,26.697,26.17,26.249,1424623,0
2014-12-15,26.42,27.375,25.939,26.448,1136962,0
2014-12-16,26.239,26.693,26.092,26.178,1395352,0
2014-12-17,26.193,26.749,26.188,26.647,1189193,0
2014-12-18,27.246,27.266,25.851,26.591,1623742,0
2014-12-19,27.079,27.079,26.17,26.225,1996319,0
2014-12-22,26.23,26.299,24.579,24.878,2493948,0
2014-12-23,24.878,25.14,24.521,25.044,1342563,0
2014-12-24,25.052,25.216,24.769,25.022,502823,0
2014-12-26,25.087,25.224,24.536,25.062,558097,0
2014-12-29,25.035,25.811,25.035,25.768,1243380,0
2014-12-30,25.708,26.028,25.36,25.49,1287284,0
2014-12-31,25.5,26.186,25.48,26.079,1307399,0
2015-01-02,26.242,26.3,25.37,25.552,1414687,0
2015-01-05,25.533,25.689,24.7,24.813,1486103,0
2015-01-06,24.773,25.249,24.583,24.703,1587736,0
2015-01-07,24.961,25.079,24.726,25.036,1445730,0
2015-01-08,23.682,24.132,23.433,24.132,7716190,0
2015-01-09,24.108,24.173,23.892,24.035,2293296,0
2015-01-12,24.002,24.015,22.955,23.298,2385762,0
2015-01-13,23.414,23.76,23.09,23.348,1636612,0
2015-01-14,23.09,23.252,22.648,23.232,1556544,0
2015-01-15,23.228,23.348,22.922,23.182,1662197,0
2015-01-16,23.205,23.905,23.205,23.591,1626321,0
2015-01-20,23.76,23.854,23.126,23.232,1834852,0
2015-01-21,23.228,23.538,22.964,23.205,1339725,0
2015-01-22,23.41,23.909,22.967,23.901,1630468,0
2015-01-23,23.882,24.142,23.689,24.075,1298551,0
2015-01-26,24.253,24.299,23.892,24.202,1286676,0
2015-01-27,23.997,24.271,23.838,24.035,952934,0
2015-01-28,24.213,24.383,23.916,23.965,1667552,0
2015-01-29,24.039,24.327,23.707,24.226,1100318,0
2015-01-30,24.002,24.021,23.418,23.468,1139666,0
2015-02-02,23.492,24.159,23.473,24.142,1330745,0
2015-02-03,24.192,24.36,23.85,24.095,1194203,0
2015-02-04,23.943,24.309,23.943,24.117,1296952,0
2015-02-05,24.09,24.636,24.006,24.597,1188334,0
2015-02-06,24.66,25.069,24.619,24.956,1481506,0
2015-02-09,24.925,25.875,24.753,25.385,2522873,0
2015-02-10,25.689,25.764,25.199,25.314,1962683,0
2015-02-11,25.764,26.195,25.615,26.01,3310648,0
2015-02-12,26.004,26.373,25.875,26.19,2195916,0
2015-02-13,26.195,26.423,25.66,25.777,1296449,0
2015-02-17,25.777,25.986,25.538,25.755,1422619,0
2015-02-18,25.713,25.96,25.434,25.61,1293933,0
2015-02-19,25.547,25.95,25.542,25.698,939558,0
2015-02-20,25.742,25.936,25.334,25.852,1081490,0
2015-02-23,25.94,25.982,25.434,25.65,1014386,0
2015-02-24,25.645,25.717,25.324,25.365,1089275,0
2015-02-25,25.271,25.375,24.94,25.074,984712,0
2015-02-26,25.106,25.625,25.088,25.365,1034805,0
2015-02-27,25.407,25.439,24.956,24.99,776578,0
2015-03-02,24.93,25.151,24.841,24.98,1135811,0
2015-03-03,24.98,25.324,24.743,25.195,1213890,0
2015-03-04,25.151,25.24,24.685,24.763,1142068,0
2015-03-05,24.804,25.151,24.698,24.975,1192323,0
2015-03-06,24.865,25.385,24.624,24.716,1026675,0
2015-03-09,24.759,25.088,24.66,24.907,993675,0
2015-03-10,24.961,25.31,24.708,25.195,1380618,0
2015-03-11,25.221,25.979,25.221,25.875,1228127,0
2015-03-12,25.87,26.807,25.807,26.738,1914876,0
2015-03-13,26.887,27.064,26.214,26.232,1053853,0
2015-03-16,26.271,26.663,25.87,26.065,1150698,0
2015-03-17,26.107,26.298,25.912,26.062,887773,0
2015-03-18,25.93,26.557,25.93,26.496,1100008,0
2015-03-19,26.506,27.017,26.501,26.945,1006618,0
2015-03-20,27.002,27.044,26.534,26.914,1216049,0
2015-03-23,26.548,27.356,26.427,26.955,1533541,0
2015-03-24,26.835,27.174,26.71,26.883,728377,0
2015-03-25,27.064,27.161,26.381,26.4,1101734,0
2015-03-26,26.376,26.376,25.68,25.93,1149402,0
2015-03-27,26.052,26.126,25.486,25.505,1103891,0
2015-03-30,25.761,26.617,25.681,26.576,953087,0
2015-03-31,26.486,26.595,26.226,26.542,858245,0
2015-04-01,26.562,26.822,26.251,26.635,1296191,0
2015-04-02,26.572,27.082,26.552,26.659,956737,0
2015-04-06,26.524,27.153,26.404,27.091,866560,0
2015-04-07,27.14,27.262,26.88,27.062,974816,0
2015-04-08,26.961,27.185,26.865,27.144,582072,0
2015-04-09,27.185,27.653,26.951,27.638,1059118,0
2015-04-10,27.811,27.811,27.057,27.163,717123,0
2015-04-13,27.191,27.683,27.153,27.376,708319,0
2015-04-14,27.39,27.48,27.01,27.033,705101,0
2015-04-15,27.062,27.758,27.062,27.341,727948,0
2015-04-16,27.341,27.662,27.267,27.576,538501,0
2015-04-17,27.41,27.543,27.215,27.372,651212,0
2015-04-20,27.553,28.272,27.404,28.039,1009065,0
2015-04-21,28.057,28.142,27.394,27.717,926268,0
2015-04-22,27.648,27.902,27.302,27.796,578617,0
2015-04-23,27.657,27.881,27.49,27.672,408591,0
2015-04-24,27.683,28.145,27.576,28.07,645661,0
2015-04-27,28.211,28.513,27.763,27.829,571551,0
2015-04-28,27.768,28.224,27.58,28.043,867643,0
2015-04-29,27.981,28.373,27.861,27.97,1026735,0
2015-04-30,27.931,27.965,27.484,27.698,1217824,0
2015-05-01,28.009,28.388,27.782,28.312,843587,0
2015-05-04,28.321,28.668,28.103,28.285,1215029,0
2015-05-05,28.466,28.811,27.341,27.778,1798606,0
2015-05-06,27.882,27.882,27.172,27.549,1057362,0
2015-05-07,27.428,27.558,27.163,27.238,1318752,0
2015-05-08,27.322,27.385,26.836,27.071,1874829,0
2015-05-11,26.916,27.229,26.841,27.191,1110040,0
2015-05-12,27.042,27.302,26.706,27.086,623461,0
2015-05-13,27.082,27.251,26.991,27.115,475094,0
2015-05-14,27.327,27.829,27.115,27.801,728506,0
2015-05-15,27.816,27.875,27.51,27.674,684490,0
2015-05-18,27.6,28.08,27.558,27.907,536109,0
2015-05-19,27.884,28.247,27.845,28.066,718532,0
2015-05-20,28.23,28.412,27.965,28.354,808565,0
2015-05-21,28.272,28.34,28.188,28.192,504133,0
2015-05-22,28.163,28.238,27.721,27.881,603758,0
2015-05-26,28.318,28.364,27.951,27.991,792813,0
2015-05-27,28.09,28.373,27.961,28.344,546217,0
2015-05-28,28.318,28.36,27.991,28.172,451727,0
2015-05-29,28.113,28.364,27.907,28.029,514869,0
2015-06-01,28.452,28.821,28.393,28.5,729074,0
2015-06-02,28.48,28.629,28.172,28.202,634014,0
2015-06-03,28.309,28.42,28.085,28.34,489318,0
2015-06-04,28.182,28.611,28.182,28.601,668169,0
2015-06-05,28.642,28.691,28.277,28.551,479014,0
2015-06-08,28.556,28.72,28.049,28.066,681696,0
2015-06-09,28.029,28.22,27.327,27.535,1089998,0
2015-06-10,27.61,28.388,27.559,28.206,774970,0
2015-06-11,28.318,28.877,28.224,28.862,568578,0
2015-06-12,28.788,29.003,28.691,28.772,576060,0
2015-06-15,28.642,28.782,28.35,28.541,632742,0
2015-06-16,28.519,28.963,28.5,28.729,589372,0
2015-06-17,28.872,28.924,28.642,28.74,668169,0
2015-06-18,28.844,29.249,28.691,29.044,703382,0
2015-06-19,29.17,29.482,28.953,29.38,805369,0
2015-06-22,29.47,29.891,29.464,29.831,819539,0
2015-06-23,29.905,30.246,29.807,30.198,1146543,0
2015-06-24,30.089,30.581,30.069,30.128,1057007,0
2015-06-25,30.264,30.423,29.678,29.799,977134,0
2015-06-26,30.069,30.186,29.716,29.952,7510263,0
2015-06-29,29.418,30,29.331,29.616,944035,0
2015-06-30,29.816,30.845,29.785,30.631,1805061,0
2015-07-01,31.186,31.35,30.392,30.611,979324,0
2015-07-02,30.77,30.944,30.501,30.705,896984,0
2015-07-06,30.368,31.065,30.321,31.027,1750126,0
2015-07-07,31.112,31.257,30.92,31.127,1428670,0
2015-07-08,30.982,31.079,30.298,30.347,986596,0
2015-07-09,30.8,31.036,30.554,30.92,1214157,0
2015-07-10,31.298,31.435,30.996,31.009,841804,0
2015-07-13,31.298,31.416,30.954,31.074,1221640,0
2015-07-14,31.023,31.15,30.79,30.977,936474,0
2015-07-15,31.061,31.257,30.814,31.103,689558,0
2015-07-16,31.103,31.204,30.868,31.036,747701,0
2015-07-17,31.141,31.155,30.901,31.036,433734,0
2015-07-20,31.112,31.444,31.027,31.421,883725,0
2015-07-21,31.444,31.664,31.131,31.327,1016539,0
2015-07-22,31.327,31.606,31.257,31.59,586869,0
2015-07-23,31.739,31.798,31.602,31.781,575106,0
2015-07-24,31.852,31.878,31.267,31.35,612746,0
2015-07-27,31.286,31.547,31.07,31.532,527196,0
2015-07-28,31.644,31.7,31.103,31.473,1050760,0
2015-07-29,31.557,31.94,31.393,31.92,574892,0
2015-07-30,31.92,32.484,31.724,32.332,750266,0
2015-07-31,32.492,32.814,32.314,32.502,1038996,0
2015-08-03,32.633,32.777,32.257,32.714,1213146,0
2015-08-04,33.186,33.605,32.691,33.234,1953944,0
2015-08-05,33.127,33.147,31.898,31.898,2474296,0
2015-08-06,31.954,32.193,31.027,31.103,1164929,0
2015-08-07,31.103,31.566,31.046,31.509,722465,0
2015-08-10,31.196,31.504,30.52,30.621,1121764,0
2015-08-11,30.392,31.196,30.164,30.963,1194961,0
2015-08-12,30.461,30.617,28.929,29.442,2192629,0
2015-08-13,29.299,29.724,29.121,29.372,1697509,0
2015-08-14,29.186,29.602,29.134,29.582,929494,0
2015-08-17,29.263,29.573,28.895,29.468,2504453,0
2015-08-18,29.636,29.765,29.363,29.685,1549939,0
2015-08-19,29.724,30.387,29.527,30.293,1335639,0
2015-08-20,30.075,30.265,29.522,29.527,1517430,0
2015-08-21,29.251,29.448,27.326,27.326,3374275,0
2015-08-24,25.767,27.143,24.341,26.741,2503502,0
2015-08-25,27.38,27.853,27.069,27.138,1491338,0
2015-08-26,27.605,27.788,26.601,27.012,1762958,0
2015-08-27,27.143,27.848,27.036,27.474,990874,0
2015-08-28,27.362,27.441,27.118,27.336,719041,0
2015-08-31,27.123,27.326,27.012,27.189,974620,0
2015-09-01,26.741,26.988,26.105,26.202,1438082,0
2015-09-02,26.39,26.497,26.099,26.497,863620,0
2015-09-03,26.468,27.167,26.4,27.055,960076,0
2015-09-04,26.759,27.138,26.51,26.751,1009910,0
2015-09-08,27.171,27.779,26.926,27.689,1169887,0
2015-09-09,28.025,28.111,27.291,27.362,943609,0
2015-09-10,27.306,27.727,27.24,27.389,772021,0
2015-09-11,27.281,28.097,27.189,27.927,867685,0
2015-09-14,27.937,28.142,27.629,28.111,822769,0
2015-09-15,28.041,28.151,27.722,27.908,910458,0
2015-09-16,28.035,28.652,27.872,28.569,917944,0
2015-09-17,28.451,29.041,28.274,28.685,927075,0
2015-09-18,28.41,28.837,28.328,28.667,1552505,0
2015-09-21,28.925,29.028,28.545,28.905,699791,0
2015-09-22,28.662,28.764,28.151,28.348,772724,0
2015-09-23,28.455,28.593,28.151,28.526,374558,0
2015-09-24,28.387,28.85,28.28,28.788,775252,0
2015-09-25,28.943,29.2,28.821,29.014,792188,0
2015-09-28,28.788,28.949,27.992,28.151,672693,0
2015-09-29,28.276,29.004,28.138,28.974,1024030,0
2015-09-30,29.346,29.709,29.101,29.594,1675434,0
2015-10-01,29.684,29.759,28.412,28.815,1125113,0
2015-10-02,28.524,29.134,28.307,29.124,679708,0
2015-10-05,29.425,29.99,29.328,29.895,696050,0
2015-10-06,29.933,30.333,29.815,30.188,705244,0
2015-10-07,30.124,30.567,29.858,30.557,659662,0
2015-10-08,30.624,31.253,30.333,30.977,2228944,0
2015-10-09,31.013,31.278,30.849,31.066,1035734,0
2015-10-12,31,31.54,30.884,31.488,582730,0
2015-10-13,31.235,31.498,30.827,30.934,1116812,0
2015-10-14,30.934,31.118,30.681,30.986,1351753,0
2015-10-15,31.132,31.475,30.949,31.399,1150010,0
2015-10-16,31.555,32.151,31.282,32.076,636081,0
2015-10-19,31.954,32.189,31.798,32.127,845666,0
2015-10-20,32.043,32.527,32.043,32.189,714181,0
2015-10-21,32.353,32.771,32.048,32.331,653744,0
2015-10-22,32.418,32.418,31.86,32.109,627782,0
2015-10-23,32.5,32.517,32.224,32.367,627782,0
2015-10-26,32.234,32.476,32.217,32.326,648212,0
2015-10-27,32.428,32.517,32.151,32.335,716308,0
2015-10-28,32.357,32.491,32.161,32.307,1741828,0
2015-10-29,32.302,32.462,32.171,32.292,864211,0
2015-10-30,32.396,32.5,31.996,32.057,614376,0
2015-11-02,32.057,32.189,31.637,31.827,1001385,0
2015-11-03,32.888,33.485,30.567,30.91,1997012,0
2015-11-04,30.779,31.404,30.29,30.333,1171692,0
2015-11-05,30.479,30.892,30.252,30.637,1232792,0
2015-11-06,30.934,31.875,30.799,31.683,894641,0
2015-11-09,31.525,31.907,31.235,31.424,1112761,0
2015-11-10,31.361,31.589,30.817,31.282,942312,0
2015-11-11,29.47,29.628,28.533,28.66,9555906,0
2015-11-12,28.644,28.83,26.953,27.372,5151642,0
2015-11-13,27.577,28.131,27.428,27.555,3363208,0
2015-11-16,28.133,28.654,27.725,28.631,2008902,0
2015-11-17,28.608,28.949,28.303,28.321,1657771,0
2015-11-18,28.33,28.571,27.911,28.067,2388765,0
2015-11-19,28.151,28.825,28.086,28.781,1605845,0
2015-11-20,28.786,29.163,28.524,28.83,1639681,0
2015-11-23,28.743,29.332,28.692,29.318,1541577,0
2015-11-24,29.096,29.275,28.913,29.096,1301319,0
2015-11-25,29.186,29.365,28.815,29.265,664599,0
2015-11-27,29.172,29.434,29.004,29.43,304315,0
2015-11-30,29.299,29.654,29.149,29.374,1188105,0
2015-12-01,29.369,30.013,29.369,29.885,1059065,0
2015-12-02,29.792,29.947,29.415,29.44,680528,0
2015-12-03,29.594,29.759,28.944,29.134,916293,0
2015-12-04,29.265,30.065,29.172,30.032,1192361,0
2015-12-07,30.075,30.202,29.67,29.726,702263,0
2015-12-08,29.519,30.075,29.346,30.028,1483872,0
2015-12-09,29.9,30.075,29.191,29.228,753978,0
2015-12-10,29.2,29.223,28.626,29.049,895067,0
2015-12-11,28.692,29.013,28.288,28.528,669705,0
2015-12-14,28.626,29.2,28.626,28.913,1214017,0
2015-12-15,29.205,29.579,28.412,28.66,1251732,0
2015-12-16,29.163,29.779,28.626,29.115,1744595,0
2015-12-17,29.379,29.44,28.739,29.083,967210,0
2015-12-18,29.111,29.328,28.369,28.448,2333857,0
2015-12-21,28.67,28.989,28.515,28.839,836122,0
2015-12-22,28.856,29.299,28.533,28.942,855691,0
2015-12-23,29.134,29.186,28.552,28.731,642465,0
2015-12-24,28.781,29.614,28.778,29.45,417751,0
2015-12-28,29.45,30.115,29.365,29.98,1374693,0
2015-12-29,30.075,30.28,29.177,29.575,841289,0
2015-12-30,29.549,29.807,29.359,29.464,267397,0
2015-12-31,29.439,29.439,28.796,29.075,419433,0
2016-01-04,28.612,28.713,28.164,28.693,1099500,0
2016-01-05,28.74,29.18,28.679,29.142,803525,0
2016-01-06,28.708,28.966,27.636,27.899,937455,0
2016-01-07,27.399,27.692,26.771,27.197,789840,0
2016-01-08,27.385,27.385,26.371,26.451,1080568,0
2016-01-11,26.472,26.692,25.738,25.97,1732354,0
2016-01-12,26.11,26.299,25.86,26.253,683731,0
2016-01-13,26.427,26.818,25.663,25.765,810679,0
2016-01-14,26.214,26.734,25.709,26.502,821732,0
2016-01-15,25.94,26.472,25.761,26.38,1232213,0
2016-01-19,26.78,26.78,25.95,26.12,788082,0
2016-01-20,25.827,25.962,24.586,25.214,1139704,0
2016-01-21,25.166,25.542,24.907,25.132,472190,0
2016-01-22,25.554,26.361,25.28,26.233,732291,0
2016-01-25,26.171,26.204,25.718,25.728,473908,0
2016-01-26,25.883,26.633,25.502,26.418,613127,0
2016-01-27,26.418,27.07,26.312,26.784,863783,0
2016-01-28,27.027,27.305,26.611,26.62,752656,0
2016-01-29,26.761,27.115,26.706,27.003,1265710,0
2016-02-01,26.766,27.199,26.598,27.008,678119,0
2016-02-02,26.667,27.164,26.54,26.891,519162,0
2016-02-03,27.441,27.536,25.458,26.262,654760,0
2016-02-04,26.195,26.262,25.639,25.94,465214,0
2016-02-05,25.704,26.423,25.581,26.034,592604,0
2016-02-08,25.903,25.912,24.505,25.186,888330,0
2016-02-09,24.865,25.176,24.581,24.976,997737,0
2016-02-10,24.94,24.94,23.835,24.053,1374765,0
2016-02-11,23.56,23.768,22.881,23.05,1550482,0
2016-02-12,23.031,23.669,22.852,23.654,939403,0
2016-02-16,23.929,24.079,23.626,24.033,1032357,0
2016-02-17,24.232,24.533,23.949,24.174,1085658,0
2016-02-18,24.685,24.685,23.91,23.919,494624,0
2016-02-19,23.703,23.81,23.553,23.664,811084,0
2016-02-22,23.91,24.043,23.744,23.901,777297,0
2016-02-23,23.901,24.023,23.56,23.58,627871,0
2016-02-24,23.41,24.043,22.975,23.995,1007106,0
2016-02-25,23.892,24.033,23.504,23.985,657665,0
2016-02-26,24.033,24.163,23.59,23.608,621846,0
2016-02-29,23.56,23.668,23.08,23.09,1074681,0
2016-03-01,23.325,24.401,23.325,23.882,1510952,0
2016-03-02,23.949,24.591,23.939,24.505,988637,0
2016-03-03,24.533,24.572,23.892,24.241,481132,0
2016-03-04,24.241,24.42,24.053,24.297,525724,0
2016-03-07,24.241,24.325,23.844,23.892,688189,0
2016-03-08,23.741,24.099,23.608,23.882,603362,0
2016-03-09,24.127,24.496,24.013,24.053,577017,0
2016-03-10,24.222,24.383,23.995,24.183,398883,0
2016-03-11,24.411,25.016,24.411,24.741,655559,0
2016-03-14,24.127,24.397,23.618,23.741,764256,0
2016-03-15,23.664,24.439,23.618,24.033,899121,0
2016-03-16,24.393,24.393,23.636,23.758,535312,0
2016-03-17,23.741,24.232,23.618,24.137,537948,0
2016-03-18,24.099,24.528,24.079,24.373,1176020,0
2016-03-21,24.325,24.949,24.26,24.581,1027830,0
2016-03-22,24.553,25.261,24.307,25.026,990217,0
2016-03-23,24.966,25.118,24.42,24.458,715582,0
2016-03-24,24.383,24.548,24.241,24.325,993546,0
2016-03-28,24.316,24.491,24.288,24.411,349860,0
2016-03-29,24.288,24.816,24.288,24.694,461036,0
2016-03-30,24.893,25.028,24.618,24.712,513960,0
2016-03-31,24.571,24.931,24.399,24.58,835056,0
2016-04-01,24.532,25.558,24.419,25.406,618593,0
2016-04-04,25.358,25.358,23.279,23.658,3483154,0
2016-04-05,23.432,24.181,23.432,23.583,2364288,0
2016-04-06,23.526,23.782,23.241,23.327,1146679,0
2016-04-07,23.174,23.288,22.489,22.661,1708154,0
2016-04-08,22.917,23.336,22.88,23.136,882929,0
2016-04-11,23.573,23.619,23.27,23.288,949882,0
2016-04-12,23.393,23.468,22.995,23.449,668508,0
2016-04-13,23.64,23.934,23.523,23.934,830508,0
2016-04-14,23.906,24.238,23.801,23.981,566271,0
2016-04-15,23.981,23.981,23.725,23.839,568319,0
2016-04-18,23.801,23.981,23.707,23.896,755761,0
2016-04-19,24.019,24.257,23.887,23.972,429019,0
2016-04-20,24.075,24.162,23.745,23.867,970003,0
2016-04-21,23.953,24.219,23.828,24.075,1037341,0
2016-04-22,24.124,24.741,24.124,24.704,660451,0
2016-04-25,23.745,23.915,23.279,23.545,1871763,0
2016-04-26,23.602,24.238,23.565,24.105,880212,0
2016-04-27,24.124,24.399,23.991,24.276,612973,0
2016-04-28,24.219,24.391,23.583,23.707,1402453,0
2016-04-29,23.563,23.725,23.492,23.602,1164297,0
2016-05-02,23.678,23.972,23.554,23.896,1377373,0
2016-05-03,23.896,24.923,23.801,24.732,942772,0
2016-05-04,24.512,24.709,23.755,23.953,1041526,0
2016-05-05,23.934,24.314,23.877,24.162,645464,0
2016-05-06,24.068,24.286,23.887,24.171,441729,0
2016-05-09,24.124,24.399,23.962,24.209,425708,0
2016-05-10,24.229,24.566,24.209,24.532,476889,0
2016-05-11,24.532,24.903,24.342,24.352,379791,0
2016-05-12,24.636,24.923,24.576,24.874,577897,0
2016-05-13,24.846,25.645,24.846,25.302,968075,0
2016-05-16,25.235,25.473,25.169,25.217,920601,0
2016-05-17,25.083,25.179,24.467,24.608,551339,0
2016-05-18,24.504,25.244,23.906,25.131,1419592,0
2016-05-19,24.959,25.159,24.31,24.771,700853,0
2016-05-20,24.884,25.487,24.798,25.416,779368,0
2016-05-23,25.311,25.387,24.685,24.846,566070,0
2016-05-24,24.866,25.189,24.789,24.893,758884,0
2016-05-25,24.951,25.282,24.866,24.923,402924,0
2016-05-26,24.866,25.093,24.771,24.968,470359,0
2016-05-27,24.923,25.225,24.861,24.998,401294,0
2016-05-31,25.008,25.282,24.972,25.189,423466,0
2016-06-01,25.149,25.416,24.817,25.331,675001,0
2016-06-02,25.169,25.453,25.121,25.406,473161,0
2016-06-03,25.226,25.252,24.771,25.064,302661,0
2016-06-06,25.064,25.217,24.884,25.112,665109,0
2016-06-07,25.028,25.286,25.008,25.054,604022,0
2016-06-08,25.083,25.311,24.866,25.131,321924,0
2016-06-09,25.036,25.149,24.846,24.968,353185,0
2016-06-10,24.798,25.064,24.552,24.665,372121,0
2016-06-13,24.504,24.608,23.867,23.915,521247,0
2016-06-14,23.859,23.924,23.668,23.725,664921,0
2016-06-15,23.906,23.953,23.658,23.678,509436,0
2016-06-16,23.64,23.859,23.355,23.782,420645,0
2016-06-17,23.658,24.01,23.554,23.792,1285059,0
2016-06-20,24.049,24.266,23.755,23.801,449823,0
2016-06-21,23.81,23.906,23.658,23.801,518482,0
2016-06-22,23.867,24.124,23.715,23.745,461075,0
2016-06-23,24.029,24.305,23.901,24.181,544829,0
2016-06-24,23.26,23.63,22.927,22.927,1323225,0
2016-06-27,22.766,22.926,22.373,22.482,933514,0
2016-06-28,22.718,23.013,22.594,22.87,741865,0
2016-06-29,22.937,23.138,22.832,23.041,831299,0
2016-06-30,22.889,23.416,22.813,23.416,1228945,0
2016-07-01,23.253,23.548,23.032,23.329,694842,0
2016-07-05,22.986,23.426,22.976,23.224,1477630,0
2016-07-06,23.138,23.31,23.032,23.157,806986,0
2016-07-07,23.051,23.444,23.037,23.214,458244,0
2016-07-08,23.348,23.756,23.128,23.606,808454,0
2016-07-11,23.616,23.81,23.606,23.644,756848,0
2016-07-12,23.558,24.057,23.558,23.778,676204,0
2016-07-13,23.806,23.806,23.214,23.653,1647461,0
2016-07-14,23.806,24.342,23.731,24.275,1163751,0
2016-07-15,24.199,24.467,23.997,24.199,638165,0
2016-07-18,24.132,24.218,23.778,23.788,760633,0
2016-07-19,23.568,23.712,23.416,23.598,635774,0
2016-07-20,23.482,23.826,23.462,23.758,624628,0
2016-07-21,23.653,23.778,23.329,23.496,1053503,0
2016-07-22,23.588,23.778,23.358,23.606,808632,0
2016-07-25,23.598,23.635,23.1,23.11,1261000,0
2016-07-26,23.148,23.185,22.88,23.081,1166245,0
2016-07-27,23.091,23.263,23.041,23.081,788629,0
2016-07-28,23.081,23.229,22.937,23.014,664463,0
2016-07-29,22.986,23.022,22.68,22.813,1107123,0
2016-08-01,22.927,23.272,22.881,23.233,1418400,0
2016-08-02,23.778,24.246,23.444,23.751,1341197,0
2016-08-03,23.741,24.496,23.731,24.467,980038,0
2016-08-04,24.523,24.667,24.427,24.486,606315,0
2016-08-05,24.581,24.677,24.427,24.653,468075,0
2016-08-08,24.658,25.116,24.658,25.078,594206,0
2016-08-09,25.04,25.193,24.868,25.184,505965,0
2016-08-10,25.078,25.088,24.773,24.868,520079,0
2016-08-11,24.811,25.031,24.648,24.992,453553,0
2016-08-12,24.945,24.945,24.638,24.724,280298,0
2016-08-15,24.629,24.877,24.629,24.811,433748,0
2016-08-16,24.849,24.972,24.629,24.782,472389,0
2016-08-17,24.877,24.93,24.447,24.572,385458,0
2016-08-18,24.505,24.733,24.285,24.476,408273,0
2016-08-19,24.496,24.591,24.352,24.591,302434,0
2016-08-22,24.591,24.673,24.437,24.533,429724,0
2016-08-23,24.523,24.687,24.304,24.601,751226,0
2016-08-24,24.696,24.773,24.629,24.696,502910,0
2016-08-25,24.763,25.117,24.658,25.002,495161,0
2016-08-26,24.962,25.116,24.648,24.758,482262,0
2016-08-29,24.819,24.992,24.658,24.801,579482,0
2016-08-30,24.733,25.25,24.733,25.144,536871,0
2016-08-31,25.184,25.327,24.992,25.317,460895,0
2016-09-01,25.25,25.46,24.868,25.184,689945,0
2016-09-02,25.154,25.451,24.925,25.394,500249,0
2016-09-06,25.527,25.603,25.108,25.593,605575,0
2016-09-07,25.508,25.699,25.394,25.669,621501,0
2016-09-08,25.489,25.756,25.413,25.663,407618,0
2016-09-09,25.613,25.718,25.193,25.202,428853,0
2016-09-12,25.126,25.584,24.925,25.527,481818,0
2016-09-13,25.25,25.547,25.154,25.288,501548,0
2016-09-14,24.743,25.403,24.743,25.174,322969,0
2016-09-15,25.202,25.547,25.012,25.537,439941,0
2016-09-16,25.489,25.489,25.144,25.431,1102270,0
2016-09-19,25.431,25.663,25.202,25.499,424063,0
2016-09-20,25.48,25.499,25.231,25.347,415550,0
2016-09-21,25.394,25.547,25.088,25.364,629846,0
2016-09-22,25.384,25.938,25.308,25.785,956388,0
2016-09-23,25.718,25.718,25.317,25.374,569004,0
2016-09-26,25.184,25.221,24.962,25.012,719968,0
2016-09-27,25.012,25.154,24.877,24.982,500646,0
2016-09-28,25.031,25.116,24.672,25.068,608823,0
2016-09-29,25.144,25.775,25.083,25.413,997898,0
2016-09-30,25.431,25.752,25.269,25.643,809512,0
2016-10-03,25.565,25.669,25.064,25.228,661170,0
2016-10-04,25.228,25.372,24.998,25.335,475669,0
2016-10-05,25.345,25.488,25.306,25.372,351415,0
2016-10-06,25.286,25.536,25.181,25.45,431078,0
2016-10-07,25.479,25.613,25.392,25.488,679424,0
2016-10-10,25.536,25.786,25.498,25.776,369627,0
2016-10-11,25.796,26.364,25.516,26.314,812987,0
2016-10-12,26.383,26.873,26.287,26.758,748479,0
2016-10-13,26.565,26.661,26.421,26.508,645918,0
2016-10-14,26.72,26.854,26.536,26.622,366682,0
2016-10-17,26.651,26.912,26.632,26.641,622001,0
2016-10-18,26.748,26.912,26.258,26.287,536385,0
2016-10-19,26.45,26.575,26.104,26.238,435711,0
2016-10-20,26.123,26.123,25.325,25.392,568091,0
2016-10-21,25.401,25.411,25.113,25.345,362623,0
2016-10-24,25.508,25.921,25.132,25.257,541485,0
2016-10-25,25.219,25.392,25.094,25.257,290552,0
2016-10-26,25.247,25.526,24.968,25.008,498677,0
2016-10-27,25.018,25.094,24.864,25.094,300388,0
2016-10-28,25.141,25.44,24.911,25.181,316793,0
2016-10-31,25.132,25.488,25.028,25.382,702118,0
2016-11-01,25.353,25.382,24.71,24.757,527298,0
2016-11-02,24.612,24.95,24.603,24.854,792798,0
2016-11-03,24.594,25.19,24.401,24.469,562234,0
2016-11-04,24.439,24.526,23.93,23.969,914643,0
2016-11-07,24.142,24.541,24.026,24.152,983333,0
2016-11-08,24.075,24.469,23.853,24.383,567309,0
2016-11-09,24.449,25.247,24.122,25.123,789689,0
2016-11-10,25.392,25.796,25.353,25.488,703036,0
2016-11-11,25.074,25.141,24.478,24.661,1943698,0
2016-11-14,24.777,25.362,24.777,25.064,1180101,0
2016-11-15,24.815,24.93,24.555,24.641,1389166,0
2016-11-16,24.584,25.094,24.373,24.94,1003127,0
2016-11-17,24.864,25.074,24.622,25.044,920261,0
2016-11-18,25.008,25.141,24.757,24.968,554002,0
2016-11-21,25.132,25.247,24.864,25.181,536139,0
2016-11-22,25.296,25.333,24.555,24.681,878029,0
2016-11-23,24.854,25.008,24.671,24.95,442789,0
2016-11-25,25.094,25.325,25.008,25.123,247563,0
2016-11-28,25.151,25.257,24.805,24.834,760376,0
2016-11-29,24.844,24.958,24.69,24.921,806653,0
2016-11-30,25.044,25.084,24.439,24.488,839511,0
2016-12-01,24.641,25.008,24.594,24.834,1115014,0
2016-12-02,24.767,24.837,24.314,24.622,735398,0
2016-12-05,24.681,25.008,24.599,24.978,619095,0
2016-12-06,25.113,25.325,24.786,25.296,555481,0
2016-12-07,25.401,25.767,25.296,25.729,826234,0
2016-12-08,25.643,26.728,25.643,26.671,973543,0
2016-12-09,26.767,27.056,26.478,26.71,802498,0
2016-12-12,26.825,27.094,26.71,26.903,785070,0
2016-12-13,26.949,27.066,26.738,26.863,716384,0
2016-12-14,26.912,26.931,26.392,26.527,874726,0
2016-12-15,26.632,26.88,26.238,26.287,982142,0
2016-12-16,26.421,27.066,26.359,27.008,2141713,0
2016-12-19,27.392,27.392,26.806,26.949,799826,0
2016-12-20,26.998,27.133,26.546,26.71,622745,0
2016-12-21,26.738,26.969,26.555,26.873,515052,0
2016-12-22,27.008,27.008,26.354,26.508,537530,0
2016-12-23,26.46,26.796,26.364,26.632,348687,0
2016-12-27,26.728,26.931,26.653,26.691,395556,0
2016-12-28,26.71,26.722,26.46,26.527,358421,0
2016-12-29,26.478,26.721,26.304,26.44,273694,0
2016-12-30,26.478,26.615,26.285,26.498,349018,0
2017-01-03,26.662,26.662,26.072,26.391,599054,0
2017-01-04,26.498,26.721,26.353,26.508,621813,0
2017-01-05,26.565,26.605,26.295,26.45,515749,0
2017-01-06,26.595,26.721,26.333,26.615,488236,0
2017-01-09,26.642,26.642,26.13,26.189,564642,0
2017-01-10,26.217,26.41,26.101,26.401,439459,0
2017-01-11,26.391,26.575,26.217,26.44,349816,0
2017-01-12,26.382,26.42,26.063,26.149,465685,0
2017-01-13,26.304,26.488,26.072,26.197,299758,0
2017-01-17,26.276,26.316,25.941,26.12,382598,0
2017-01-18,26.189,26.295,25.927,26.091,518858,0
2017-01-19,26.091,26.295,25.724,25.811,523980,0
2017-01-20,25.859,25.976,25.627,25.694,692624,0
2017-01-23,25.684,25.961,25.656,25.753,615470,0
2017-01-24,25.821,25.936,25.762,25.917,652916,0
2017-01-25,25.966,26.184,25.835,25.936,923349,0
2017-01-26,25.927,26.12,25.878,25.936,633593,0
2017-01-27,25.907,25.907,25.473,25.771,808467,0
2017-01-30,25.665,25.821,25.433,25.501,874603,0
2017-01-31,25.559,25.742,25.341,25.54,324855,0
2017-02-01,25.569,26.023,25.535,25.781,647355,0
2017-02-02,25.869,26.063,25.77,25.801,480429,0
2017-02-03,25.878,26.217,25.724,26.207,750713,0
2017-02-06,26.226,26.325,25.936,25.994,677808,0
2017-02-07,26.14,26.343,25.903,25.936,648569,0
2017-02-08,25.966,26.343,25.753,26.159,912675,0
2017-02-09,26.169,26.524,26.063,26.41,421710,0
2017-02-10,26.498,26.682,26.377,26.605,389113,0
2017-02-13,26.729,26.952,26.565,26.952,578244,0
2017-02-14,26.914,27.03,26.672,26.982,598583,0
2017-02-15,26.856,26.875,26.468,26.542,927256,0
2017-02-16,26.642,26.721,26.363,26.642,563145,0
2017-02-17,26.615,26.615,26.391,26.46,626888,0
2017-02-21,26.623,26.764,26.478,26.729,738617,0
2017-02-22,26.633,26.972,26.546,26.865,773488,0
2017-02-23,27.011,27.011,26.739,26.875,505000,0
2017-02-24,26.846,26.905,26.595,26.769,478923,0
2017-02-27,25.152,25.162,21.542,21.62,9104164,0
2017-02-28,21.427,22.269,20.836,22.259,5167733,0
2017-03-01,22.463,22.985,22.23,22.423,2059909,0
2017-03-02,22.385,22.695,22.104,22.21,1741048,0
2017-03-03,22.23,22.326,21.844,22.288,1246566,0
2017-03-06,22.075,22.23,21.601,21.63,1225897,0
2017-03-07,21.62,21.659,21.272,21.417,1340593,0
2017-03-08,21.359,21.582,21.103,21.127,914038,0
2017-03-09,21.145,21.282,20.72,20.759,1583692,0
2017-03-10,20.7,20.876,20.478,20.749,1429832,0
2017-03-13,20.764,21.175,20.672,20.913,1494138,0
2017-03-14,20.953,21.098,20.816,21.03,991493,0
2017-03-15,21.127,21.252,20.903,21.04,1735772,0
2017-03-16,21.058,21.195,20.841,20.913,1633001,0
2017-03-17,18.842,18.872,16.549,17.013,13406133,0
2017-03-20,16.907,16.985,16.172,16.277,4493283,0
2017-03-21,16.277,16.481,16.045,16.23,4052073,0
2017-03-22,16.23,16.424,16.089,16.394,3128425,0
2017-03-23,16.355,17.255,16.24,17.217,4401241,0
2017-03-24,17.245,17.788,17.188,17.739,3677549,0
2017-03-27,17.546,17.924,17.323,17.759,3109505,0
2017-03-28,17.788,18.098,17.71,18.048,1775140,0
2017-03-29,18.04,18.253,17.894,17.991,1415117,0
2017-03-30,18.049,18.216,17.878,18.186,1222318,0
2017-03-31,18.186,18.258,17.981,18.03,1770193,0
2017-04-03,17.845,18.011,17.767,17.85,1957005,0
2017-04-04,20.306,22.103,19.925,21.439,16856225,0
2017-04-05,21.409,21.439,19.603,19.71,9483887,0
2017-04-06,19.613,19.72,18.792,18.802,4130764,0
2017-04-07,18.792,18.792,18.372,18.44,3035379,0
2017-04-10,18.518,18.734,18.186,18.43,2863874,0
2017-04-11,17.336,17.464,13.195,14.943,23901187,0
2017-04-12,15.628,16.233,14.953,15.813,9198644,0
2017-04-13,15.93,15.999,15.1,15.188,3401297,0
2017-04-17,15.237,15.452,14.953,15.217,3016985,0
2017-04-18,15.188,15.402,15.105,15.383,1755532,0
2017-04-19,15.462,15.803,15.207,15.462,1742243,0
2017-04-20,15.568,15.578,15.324,15.52,1231247,0
2017-04-21,15.578,15.696,15.429,15.638,1525462,0
2017-04-24,15.823,15.92,15.334,15.354,2334007,0
2017-04-25,15.422,15.608,15.393,15.5,1314578,0
2017-04-26,15.471,15.896,15.432,15.666,1764470,0
2017-04-27,15.735,16.096,15.666,16.018,2214737,0
2017-04-28,16.057,16.057,15.559,15.676,1335833,0
2017-05-01,15.774,15.999,15.5,15.803,2287039,0
2017-05-02,15.422,15.803,14.709,15.041,3189993,0
2017-05-03,14.983,15.09,14.846,14.855,1590896,0
2017-05-04,14.924,15.237,14.875,15.168,1517044,0
2017-05-05,15.227,15.412,15.119,15.237,1501175,0
2017-05-08,15.149,15.237,14.885,15.11,2895032,0
2017-05-09,14.367,14.397,11.847,12.512,9710676,0
2017-05-10,12.688,13.323,12.535,13.092,4485652,0
2017-05-11,13.01,13.215,12.707,13.107,1768072,0
2017-05-12,13.049,13.401,12.814,12.814,1807653,0
2017-05-15,12.854,13.013,12.56,12.61,2490853,0
2017-05-16,12.59,12.688,12.101,12.131,3423380,0
2017-05-17,12.023,12.121,11.653,11.691,2264256,0
2017-05-18,11.809,11.887,11.731,11.789,1484219,0
2017-05-19,11.847,12.072,11.633,11.847,1906177,0
2017-05-22,11.867,12.012,11.525,11.681,1971774,0
2017-05-23,11.759,12.004,11.593,11.897,1273901,0
2017-05-24,11.916,12.17,11.911,12.062,1380557,0
2017-05-25,12.121,12.287,12.062,12.16,1447792,0
2017-05-26,12.951,14.182,12.941,13.691,8731286,0
2017-05-30,13.615,13.615,12.541,12.55,4314837,0
2017-05-31,12.697,12.878,12.092,12.834,5672011,0
2017-06-01,12.55,13.879,12.462,13.713,4297023,0
2017-06-02,13.723,13.723,12.824,13.205,3455632,0
2017-06-05,13.069,13.263,12.707,12.746,2379637,0
2017-06-06,12.717,13.078,12.434,12.971,2251607,0
2017-06-07,13.293,14.142,13.097,13.195,3117343,0
2017-06-08,13.253,13.908,13.147,13.752,2847435,0
2017-06-09,13.742,13.752,12.922,13.049,3682892,0
2017-06-12,13,13.596,12.971,13.411,2308860,0
2017-06-13,13.411,13.723,13.195,13.527,2681226,0
2017-06-14,13.508,13.762,13.205,13.684,2651549,0
2017-06-15,13.508,13.882,13.454,13.684,1955130,0
2017-06-16,13.674,13.801,13.342,13.782,4981817,0
2017-06-19,13.791,13.87,13.555,13.713,1646320,0
2017-06-20,13.664,13.752,13.547,13.615,2201292,0
2017-06-21,13.606,13.674,13.215,13.303,2291296,0
2017-06-22,13.332,14.021,13.323,13.888,1920337,0
2017-06-23,13.928,14.074,13.689,14.006,11192367,0
2017-06-26,14.114,14.519,13.928,14.221,2510866,0
2017-06-27,14.202,14.626,14.001,14.553,1901455,0
2017-06-28,14.592,15.266,14.553,15.071,3274919,0
2017-06-29,15.229,15.457,14.794,15.16,2282615,0
2017-06-30,15.15,15.258,14.893,14.952,2105869,0
2017-07-03,14.942,15.128,14.755,14.952,1616618,0
2017-07-05,14.932,15.036,14.537,14.715,2274418,0
2017-07-06,14.666,14.784,14.468,14.577,2595345,0
2017-07-07,15.357,15.535,14.695,15.11,4152946,0
2017-07-10,15.071,15.209,14.676,14.794,1567144,0
2017-07-11,14.784,14.962,14.424,14.952,1557035,0
2017-07-12,14.962,15.09,14.824,14.942,1524785,0
2017-07-13,14.932,14.932,14.695,14.804,1971991,0
2017-07-14,14.794,15.169,14.666,15.061,984370,0
2017-07-17,15.021,15.14,14.883,15.021,914964,0
2017-07-18,15.031,15.219,14.893,15.1,1426198,0
2017-07-19,15.14,15.466,15.1,15.397,1240831,0
2017-07-20,15.367,15.535,15.278,15.525,743903,0
2017-07-21,15.584,15.584,15.219,15.288,1485318,0
2017-07-24,15.258,15.535,15.16,15.525,1001513,0
2017-07-25,15.564,16.167,15.564,16.058,1650318,0
2017-07-26,16.098,16.098,15.851,15.93,951795,0
2017-07-27,15.95,15.95,15.574,15.624,1141643,0
2017-07-28,15.624,15.772,15.466,15.653,849045,0
2017-07-31,15.713,15.91,15.653,15.801,1473674,0
2017-08-01,15.89,15.94,15.693,15.821,976187,0
2017-08-02,15.821,15.866,15.614,15.782,1068090,0
2017-08-03,15.752,16.009,15.643,15.663,655653,0
2017-08-04,15.703,15.792,15.476,15.673,734265,0
2017-08-07,15.653,15.851,15.634,15.752,1152606,0
2017-08-08,15.555,15.93,15.456,15.703,1518886,0
2017-08-09,15.011,15.801,13.629,14.053,3268101,0
2017-08-10,13.945,13.984,13.55,13.649,1513288,0
2017-08-11,13.649,14.024,13.629,13.905,1216198,0
2017-08-14,13.974,14.197,13.876,13.886,1076661,0
2017-08-15,13.905,13.965,13.658,13.816,1421194,0
2017-08-16,13.836,14.063,13.589,13.619,1462859,0
2017-08-17,13.639,13.846,13.441,13.461,1140392,0
2017-08-18,13.382,13.737,13.293,13.53,1292419,0
2017-08-21,13.57,13.57,13.244,13.303,924810,0
2017-08-22,13.372,13.451,13.105,13.155,1219762,0
2017-08-23,13.066,13.382,13.036,13.283,1214318,0
2017-08-24,13.283,13.456,13.138,13.323,877446,0
2017-08-25,13.352,13.5,13.342,13.392,914910,0
2017-08-28,13.372,13.372,12.937,13.283,1063844,0
2017-08-29,13.086,13.184,12.355,12.394,2415973,0
2017-08-30,12.365,12.582,12.187,12.473,1634969,0
2017-08-31,12.523,12.602,12.207,12.246,2793800,0
2017-09-01,12.325,12.582,12.236,12.286,1315228,0
2017-09-05,12.217,12.217,11.338,11.357,2429435,0
2017-09-06,11.377,11.752,11.219,11.634,1923118,0
2017-09-07,11.594,11.614,11.278,11.382,1493514,0
2017-09-08,11.278,11.713,11.229,11.575,1141830,0
2017-09-11,11.772,12.217,11.772,11.96,1569259,0
2017-09-12,11.999,12.256,11.999,12.246,1066539,0
2017-09-13,12.147,12.908,12.147,12.839,1752105,0
2017-09-14,12.839,12.977,12.651,12.849,1987638,0
2017-09-15,12.829,12.977,12.77,12.888,2110396,0
2017-09-18,12.898,12.967,12.72,12.809,1220721,0
2017-09-19,12.799,12.987,12.621,12.73,1209100,0
2017-09-20,12.74,12.77,12.612,12.74,930667,0
2017-09-21,12.73,12.908,12.573,12.799,853576,0
2017-09-22,12.789,13.214,12.789,13.115,1047308,0
2017-09-25,13.036,13.036,12.631,12.819,1208608,0
2017-09-26,12.73,13.016,12.69,12.858,881592,0
2017-09-27,12.967,13.357,12.849,13.313,1129093,0
2017-09-28,13.283,13.56,13.125,13.53,799856,0
2017-09-29,13.5,13.61,13.39,13.46,887865,0
2017-10-02,13.51,14.04,13.4,13.97,1291633,0
2017-10-03,13.95,14.29,13.82,14.12,1689900,0
2017-10-04,14.06,14.12,13.48,13.49,1012239,0
2017-10-05,13.57,13.91,13.5,13.84,841017,0
2017-10-06,13.83,14.35,13.77,13.81,735103,0
2017-10-09,13.86,13.93,13.66,13.72,687132,0
2017-10-10,13.69,13.93,13.67,13.74,748952,0
2017-10-11,13.72,13.805,13.57,13.6,657996,0
2017-10-12,13.56,13.59,13.17,13.58,1202117,0
2017-10-13,13.59,13.88,13.41,13.57,716025,0
2017-10-16,13.47,13.83,13.425,13.55,707112,0
2017-10-17,13.6,13.79,13.53,13.61,673615,0
2017-10-18,13.7301,13.95,13.69,13.91,603158,0
2017-10-19,13.81,14.19,13.79,14.07,514826,0
2017-10-20,14.23,14.23,13.95,14.02,381952,0
2017-10-23,14,14.01,13.67,13.8,1045679,0
2017-10-24,13.45,13.56,12.67,12.72,2191364,0
2017-10-25,12.71,12.76,12.27,12.49,1049857,0
2017-10-26,12.62,12.69,12.43,12.49,536310,0
2017-10-27,12.48,12.755,12.3,12.74,581739,0
2017-10-30,12.62,12.96,12.56,12.65,388933,0
2017-10-31,12.65,12.7728,12.48,12.56,662356,0
2017-11-01,12.66,13.08,12.47,12.54,873035,0
2017-11-02,12.52,12.8,12.37,12.46,983647,0
2017-11-03,12.41,12.69,12.3,12.55,875017,0
2017-11-06,12.46,12.71,12.33,12.53,1316131,0
2017-11-07,12.42,13.13,11.84,11.89,3064882,0
2017-11-08,11.79,12.37,11.67,12.26,1946144,0
2017-11-09,11.78,11.83,10.86,10.9,3485273,0
2017-11-10,10.93,11.02,10.27,10.3,2350146,0
