Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.6394,3.7581,3.3924,3.7187,26232,0
2005-02-28,3.9461,3.9561,3.6594,3.6889,68712,0
2005-03-01,3.778,3.867,3.5407,3.6198,59904,0
2005-03-02,3.5407,3.7386,3.4714,3.6693,47121,0
2005-03-03,3.7581,4.0054,3.7581,3.867,198288,0
2005-03-04,4.0054,4.0054,3.8572,3.8968,61722,0
2005-03-07,3.8572,3.8572,3.6889,3.7087,103551,0
2005-03-08,3.7482,3.8373,3.7087,3.7386,60033,0
2005-03-09,3.8076,3.9561,3.6792,3.6792,247373,0
2005-03-10,3.768,3.788,3.6494,3.7087,120974,0
2005-03-11,3.788,3.9164,3.521,3.6296,115199,0
2005-03-14,3.6889,3.8572,3.511,3.8076,126011,0
2005-03-15,3.8572,4.045,3.788,3.9066,297433,0
2005-03-16,3.9066,3.9066,3.4219,3.4517,391525,0
2005-03-17,3.511,3.61,3.4022,3.5605,128773,0
2005-03-18,3.412,3.6,3.4022,3.4418,156807,0
2005-03-21,3.4022,3.4318,3.2043,3.2043,210631,0
2005-03-22,3.1748,3.3625,3.1748,3.2241,99128,0
2005-03-23,3.2043,3.2636,3.1254,3.1254,79056,0
2005-03-24,3.1748,3.4418,3.1549,3.3824,78708,0
2005-03-28,3.412,3.4517,3.3429,3.3924,122514,0
2005-03-29,3.4022,3.4617,3.3527,3.4219,73415,0
2005-03-30,3.2934,3.4517,3.2736,3.4418,136671,0
2005-03-31,3.412,3.4912,3.2934,3.4813,50337,0
2005-04-01,3.511,3.5307,3.4517,3.4912,73590,0
2005-04-04,3.4022,3.6987,3.4022,3.6594,82115,0
2005-04-05,3.7087,3.788,3.6296,3.6394,145199,0
2005-04-06,3.6594,3.7087,3.5703,3.5901,53938,0
2005-04-07,3.61,3.6296,3.4714,3.61,42448,0
2005-04-08,3.61,3.61,3.5011,3.511,19002,0
2005-04-11,3.511,3.6394,3.4617,3.5901,139869,0
2005-04-12,3.5605,3.6198,3.5307,3.5605,48658,0
2005-04-13,3.5703,3.5703,3.3132,3.3429,309251,0
2005-04-14,3.3132,3.4517,3.3132,3.3429,33191,0
2005-04-15,3.2934,3.3625,3.1748,3.1847,51541,0
2005-04-18,3.1648,3.4219,3.1648,3.3231,39083,0
2005-04-19,3.3625,3.4022,3.3132,3.3625,30639,0
2005-04-20,3.3132,3.3625,3.2539,3.2836,56251,0
2005-04-21,3.3527,3.3527,3.2341,3.3132,78494,0
2005-04-22,3.2934,3.3329,3.1944,3.2143,67970,0
2005-04-25,3.2736,3.2736,3.2043,3.2736,32447,0
2005-04-26,3.2241,3.2934,3.0857,3.1254,81266,0
2005-04-27,3.0857,3.1648,3.0362,3.1351,24783,0
2005-04-28,3.0955,3.145,3.0759,3.0759,101182,0
2005-04-29,3.0857,3.2736,3.0857,3.2241,80141,0
2005-05-02,3.1847,3.3527,3.1254,3.3329,146673,0
2005-05-03,3.2143,3.3824,3.145,3.3625,56432,0
2005-05-04,3.3824,3.4912,3.3625,3.4813,75884,0
2005-05-05,3.511,3.6594,3.412,3.5801,144256,0
2005-05-06,3.5605,3.798,3.4022,3.5505,189258,0
2005-05-09,3.5605,3.7187,3.5505,3.7187,48027,0
2005-05-10,3.6494,3.6594,3.4318,3.5011,101223,0
2005-05-11,3.5505,3.6394,3.3824,3.5505,137128,0
2005-05-12,3.5901,3.8968,3.521,3.798,475278,0
2005-05-13,3.8572,3.9264,3.7581,3.768,145451,0
2005-05-16,3.8275,3.8572,3.7581,3.8572,81241,0
2005-05-17,3.8768,4.0154,3.788,3.9066,212236,0
2005-05-18,3.9757,4.0054,3.8868,3.966,219374,0
2005-05-19,4.0253,4.0253,3.8175,3.9264,195527,0
2005-05-20,3.9461,3.9461,3.8373,3.9066,91772,0
2005-05-23,3.8572,3.9956,3.8572,3.9264,191427,0
2005-05-24,3.9561,3.9757,3.8768,3.9164,115963,0
2005-05-25,3.9066,3.9857,3.8076,3.9561,186987,0
2005-05-26,3.9561,3.9561,3.9164,3.9461,72985,0
2005-05-27,3.9561,3.9561,3.8968,3.9164,60076,0
2005-05-31,3.9561,4.4407,3.9561,4.1538,240305,0
2005-06-01,4.4307,4.4407,4.1836,4.2428,461536,0
2005-06-02,4.2924,4.3022,4.2331,4.2528,217182,0
2005-06-03,4.322,4.322,4.1538,4.2231,114327,0
2005-06-06,4.3417,4.3417,4.0154,4.1538,225559,0
2005-06-07,4.1836,4.2625,4.0747,4.0945,285458,0
2005-06-08,4.0649,4.0649,3.9362,4.0054,173640,0
2005-06-09,4.0253,4.1836,3.8768,4.1836,185970,0
2005-06-10,4.2031,4.2031,4.1438,4.1736,42908,0
2005-06-13,4.2031,4.2528,4.0649,4.2231,144364,0
2005-06-14,4.2528,4.2528,4.0054,4.2031,127154,0
2005-06-15,4.2231,4.2231,4.0352,4.1044,209432,0
2005-06-16,4.1143,4.1143,4.0154,4.045,94723,0
2005-06-17,4.1143,4.1836,4.0154,4.1638,174717,0
2005-06-20,4.1638,4.1836,4.0846,4.1143,61269,0
2005-06-21,4.1438,4.1438,4.0549,4.1044,80316,0
2005-06-22,4.1736,4.2031,4.1044,4.1638,86663,0
2005-06-23,4.1044,4.1538,4.045,4.0945,158002,0
2005-06-24,4.0747,4.1044,3.9857,4.045,1128868,0
2005-06-27,4.0549,4.1044,3.8572,3.9264,142043,0
2005-06-28,3.9461,4.0846,3.867,4.0649,57544,0
2005-06-29,4.0846,4.0846,3.966,4.0549,91932,0
2005-06-30,4.0649,4.0945,3.8572,3.9461,50494,0
2005-07-01,3.9757,3.9757,3.8175,3.9757,88485,0
2005-07-05,3.9561,4.0846,3.9264,4.0846,104583,0
2005-07-06,4.0846,4.1044,3.9757,4.0649,95956,0
2005-07-07,4.0649,4.1538,3.9264,4.134,196354,0
2005-07-08,4.1438,4.1438,3.966,4.1438,91748,0
2005-07-11,4.1438,4.1538,4.1044,4.1438,82276,0
2005-07-12,4.1538,4.1538,4.0054,4.0846,251654,0
2005-07-13,4.0747,4.1044,4.0253,4.0649,118675,0
2005-07-14,4.1242,4.134,3.8868,4.0549,98301,0
2005-07-15,4.0549,4.1242,4.0352,4.0846,149977,0
2005-07-18,4.1242,4.1242,4.0549,4.0846,65576,0
2005-07-19,4.134,4.1538,4.0549,4.1242,107342,0
2005-07-20,4.134,4.1538,4.1044,4.1538,132692,0
2005-07-21,4.1242,4.1538,4.045,4.0649,56913,0
2005-07-22,4.0549,4.1143,4.0549,4.1143,63141,0
2005-07-25,4.0846,4.1438,4.0054,4.0253,118045,0
2005-07-26,4.1044,4.1044,3.9857,4.0352,148511,0
2005-07-27,4.0352,4.0747,4.0154,4.045,157835,0
2005-07-28,4.0747,4.1044,4.045,4.0945,78800,0
2005-07-29,4.0945,4.134,4.0253,4.1143,134405,0
2005-08-01,4.1438,4.1638,4.045,4.1143,137149,0
2005-08-02,4.0846,4.1836,4.0747,4.1836,72938,0
2005-08-03,4.1934,4.1934,4.0549,4.0846,248888,0
2005-08-04,4.0846,4.1044,4.0154,4.0549,77298,0
2005-08-05,4.0352,4.0649,4.0054,4.0054,92360,0
2005-08-08,4.0352,4.0945,4.0054,4.0054,88582,0
2005-08-09,4.0747,4.0747,4.0054,4.0549,304497,0
2005-08-10,4.0846,4.0846,4.045,4.0549,152171,0
2005-08-11,4.0549,4.0846,4.0054,4.0846,123838,0
2005-08-12,4.0549,4.0747,4.0154,4.045,140492,0
2005-08-15,4.0054,4.1736,4.0054,4.1736,194842,0
2005-08-16,4.1736,4.2031,4.134,4.1934,276570,0
2005-08-17,4.2131,4.2528,4.0945,4.0945,135866,0
2005-08-18,4.0747,4.1638,4.0154,4.0549,84996,0
2005-08-19,4.045,4.1143,4.045,4.0549,30317,0
2005-08-22,4.045,4.134,4.045,4.134,256477,0
2005-08-23,4.1242,4.1836,4.1044,4.1242,142522,0
2005-08-24,4.134,4.1538,4.1044,4.1438,41507,0
2005-08-25,4.1538,4.3517,4.1044,4.2824,439156,0
2005-08-26,4.2824,4.3022,4.1736,4.1934,101305,0
2005-08-29,4.1736,4.2528,4.1242,4.2528,76426,0
2005-08-30,4.2824,4.3022,4.1934,4.2331,55108,0
2005-08-31,4.2031,4.322,4.2031,4.312,203338,0
2005-09-01,4.312,4.5493,4.2824,4.49,305299,0
2005-09-02,4.589,4.6385,4.134,4.3417,460343,0
2005-09-06,4.3417,4.4208,4.2625,4.3615,135875,0
2005-09-07,4.3913,4.4012,4.3417,4.4012,55597,0
2005-09-08,4.4012,4.4704,4.3813,4.4109,126391,0
2005-09-09,4.4506,4.5,4.3813,4.4506,105834,0
2005-09-12,4.4109,4.5493,4.4109,4.5394,161174,0
2005-09-13,4.51,4.6087,4.49,4.51,84711,0
2005-09-14,4.48,4.6186,4.48,4.51,91615,0
2005-09-15,4.49,4.49,4.2031,4.2824,212756,0
2005-09-16,4.3417,4.4605,4.2528,4.4605,322702,0
2005-09-19,4.4506,4.49,4.3615,4.3714,63590,0
2005-09-20,4.3517,4.4307,4.2031,4.2824,136196,0
2005-09-21,4.2231,4.2625,4.0649,4.0945,161623,0
2005-09-22,4.134,4.2428,4.0549,4.2331,227575,0
2005-09-23,4.2031,4.3714,4.1538,4.3615,48929,0
2005-09-26,4.3714,4.3714,4.2428,4.322,291385,0
2005-09-27,4.3022,4.48,4.3022,4.3913,103001,0
2005-09-28,4.4109,4.4506,4.3022,4.3813,82755,0
2005-09-29,4.3022,4.3714,4.2031,4.3714,45409,0
2005-09-30,4.3517,4.3517,4.2428,4.3318,63273,0
2005-10-03,4.3022,4.5989,4.2031,4.589,84173,0
2005-10-04,4.589,4.7077,4.4407,4.4704,142006,0
2005-10-05,4.4506,4.4506,4.2528,4.2924,99744,0
2005-10-06,4.3417,4.48,4.3022,4.3913,215468,0
2005-10-07,4.3813,4.5791,4.3813,4.5394,180892,0
2005-10-10,4.589,4.6186,4.3913,4.4012,39342,0
2005-10-11,4.4407,4.4605,4.322,4.322,72919,0
2005-10-12,4.2924,4.3813,4.2131,4.3517,67329,0
2005-10-13,4.4012,4.4704,4.2131,4.4605,50895,0
2005-10-14,4.5198,4.5493,4.2724,4.51,48209,0
2005-10-17,4.51,4.5297,4.312,4.4605,37738,0
2005-10-18,4.49,4.49,4.312,4.4208,27494,0
2005-10-19,4.3714,4.49,4.2428,4.49,41796,0
2005-10-20,4.4407,4.48,4.1736,4.2528,125346,0
2005-10-21,4.2428,4.4208,4.2331,4.3714,151256,0
2005-10-24,4.3913,4.49,4.3517,4.48,80153,0
2005-10-25,4.4407,4.4407,4.1836,4.3913,81200,0
2005-10-26,4.3517,4.49,4.2428,4.312,42799,0
2005-10-27,4.2528,4.2528,3.9264,3.9561,112745,0
2005-10-28,3.966,4.1143,3.9561,4.0945,290741,0
2005-10-31,4.0945,4.2428,4.0253,4.1143,112508,0
2005-11-01,4.0649,4.3318,4.0253,4.0649,85403,0
2005-11-02,3.9857,4.2724,3.9757,4.1836,125708,0
2005-11-03,4.2625,4.312,4.0352,4.0649,163000,0
2005-11-04,4.0747,4.2724,4.0747,4.2724,248236,0
2005-11-07,4.2924,4.4506,4.2824,4.4407,106571,0
2005-11-08,4.4506,4.48,4.2428,4.3714,48324,0
2005-11-09,4.3913,4.48,4.2231,4.4012,54428,0
2005-11-10,4.4012,4.8957,4.322,4.6879,211068,0
2005-11-11,4.6087,4.777,4.589,4.7274,69053,0
2005-11-14,4.8066,4.945,4.589,4.6978,135995,0
2005-11-15,4.6978,4.7966,4.6484,4.6484,81353,0
2005-11-16,4.6286,4.7867,4.5297,4.5593,46487,0
2005-11-17,4.6186,4.7572,4.5593,4.7077,46007,0
2005-11-18,4.8066,4.8165,4.6681,4.7966,55391,0
2005-11-21,4.7867,4.8462,4.6681,4.7176,55116,0
2005-11-22,4.6484,4.7966,4.6484,4.7374,57516,0
2005-11-23,4.777,4.9055,4.7374,4.8857,48259,0
2005-11-25,4.9351,4.945,4.8559,4.8757,24354,0
2005-11-28,4.945,4.945,4.6286,4.6286,77158,0
2005-11-29,4.6681,4.9153,4.6681,4.7472,41108,0
2005-11-30,4.7572,4.9153,4.7374,4.8957,85297,0
2005-12-01,4.8559,5.1922,4.7572,5.1825,250576,0
2005-12-02,5.1825,5.1825,5.0637,5.1429,73137,0
2005-12-05,5.0637,5.1825,5.0637,5.123,82921,0
2005-12-06,5.1825,5.1825,5.0934,5.123,87371,0
2005-12-07,5.0242,5.1132,5.0242,5.0537,58705,0
2005-12-08,5.1033,5.2319,5.1033,5.1922,90400,0
2005-12-09,5.1922,5.4395,5.1132,5.3604,226774,0
2005-12-12,5.3604,5.4395,5.321,5.3406,83358,0
2005-12-13,5.3406,5.4098,5.2912,5.3406,111847,0
2005-12-14,5.4,5.5385,5.3011,5.3703,91607,0
2005-12-15,5.3406,5.3902,5.0835,5.3308,113880,0
2005-12-16,5.3011,5.3308,5.0341,5.1329,263457,0
2005-12-19,5.0537,5.123,4.7572,4.8066,231519,0
2005-12-20,4.767,4.777,4.678,4.6978,140339,0
2005-12-21,4.678,4.7867,4.6484,4.7176,85450,0
2005-12-22,4.7176,4.8659,4.7176,4.8363,32695,0
2005-12-23,4.8957,4.9649,4.7966,4.945,51554,0
2005-12-27,4.8462,4.955,4.7374,4.7374,104561,0
2005-12-28,4.8066,4.945,4.7472,4.9153,42561,0
2005-12-29,4.9649,4.9649,4.777,4.8363,55739,0
2005-12-30,4.767,4.8462,4.6978,4.8066,112524,0
2006-01-03,4.8857,4.9252,4.7374,4.8857,116626,0
2006-01-04,4.8957,4.9252,4.7472,4.8659,69499,0
2006-01-05,4.8264,5.0044,4.8165,4.945,33347,0
2006-01-06,4.955,5.0737,4.9055,4.9153,62262,0
2006-01-09,4.8957,4.9649,4.7867,4.8957,68812,0
2006-01-10,4.9351,4.945,4.777,4.8757,71688,0
2006-01-11,4.8264,4.8559,4.4704,4.5,432135,0
2006-01-12,4.4605,4.6385,4.4506,4.49,116287,0
2006-01-13,4.4704,4.6879,4.4407,4.678,65387,0
2006-01-17,4.678,4.678,4.49,4.51,56051,0
2006-01-18,4.49,4.5989,4.49,4.5791,33942,0
2006-01-19,4.6385,4.6385,4.4704,4.5394,126814,0
2006-01-20,4.5693,4.5693,4.2924,4.2924,149396,0
2006-01-23,4.2824,4.4208,4.2231,4.3714,176884,0
2006-01-24,4.3318,4.6286,4.3318,4.5989,116434,0
2006-01-25,4.6186,4.6385,4.5,4.6186,45764,0
2006-01-26,4.6978,4.8165,4.589,4.8066,71676,0
2006-01-27,4.8066,4.955,4.7374,4.945,78488,0
2006-01-30,4.945,4.9944,4.9055,4.9252,38584,0
2006-01-31,4.9649,4.9944,4.7966,4.8659,68031,0
2006-02-01,4.8165,4.9944,4.8066,4.9846,55214,0
2006-02-02,4.9944,4.9944,4.8363,4.9252,68793,0
2006-02-03,4.8757,4.9351,4.7572,4.767,35515,0
2006-02-06,4.767,4.8659,4.5593,4.767,53941,0
2006-02-07,4.7176,4.7572,4.5198,4.5693,113964,0
2006-02-08,4.5394,4.7572,4.4407,4.7374,56362,0
2006-02-09,4.7966,4.7966,4.4407,4.4506,98332,0
2006-02-10,4.4012,4.5394,4.3813,4.49,42501,0
2006-02-13,4.49,4.5989,4.4012,4.4506,41002,0
2006-02-14,4.49,4.5394,4.3714,4.5297,58074,0
2006-02-15,4.5693,4.678,4.4407,4.678,34313,0
2006-02-16,4.6978,4.8462,4.6087,4.8363,53259,0
2006-02-17,4.8757,4.8957,4.6582,4.8857,87951,0
2006-02-21,4.9252,4.9846,4.4605,4.5198,96169,0
2006-02-22,4.5,4.5297,4.3517,4.4109,108664,0
2006-02-23,4.4109,4.49,4.1934,4.3714,166409,0
2006-02-24,4.3517,4.6978,4.312,4.6186,68094,0
2006-02-27,4.5989,4.7176,4.4704,4.7077,75333,0
2006-02-28,4.6582,4.6681,4.3813,4.4208,302571,0
2006-03-01,4.4012,4.6582,4.4012,4.6087,79576,0
2006-03-02,4.5693,4.5989,4.4012,4.4307,57644,0
2006-03-03,4.3913,4.4704,4.3813,4.4012,130259,0
2006-03-06,4.4012,4.5693,4.3615,4.5297,453712,0
2006-03-07,4.5,4.5593,4.3813,4.4012,66936,0
2006-03-08,4.3913,4.6484,4.3517,4.589,64152,0
2006-03-09,4.4605,4.6484,4.4208,4.4506,70902,0
2006-03-10,4.4506,4.6385,4.4208,4.6087,56568,0
2006-03-13,4.6286,4.767,4.6286,4.6879,60239,0
2006-03-14,4.6385,4.8363,4.5593,4.8363,65164,0
2006-03-15,4.8757,4.9055,4.8264,4.8264,135456,0
2006-03-16,4.8462,4.8659,4.777,4.8363,62989,0
2006-03-17,4.8462,4.8462,4.6978,4.7966,320048,0
2006-03-20,4.8066,4.8659,4.589,4.8462,82337,0
2006-03-21,4.8066,4.8462,4.5198,4.5791,122451,0
2006-03-22,4.5791,4.7966,4.5198,4.7966,56160,0
2006-03-23,4.7966,4.8757,4.5,4.8659,78084,0
2006-03-24,4.8757,4.8757,4.6681,4.7966,33273,0
2006-03-27,4.767,4.9944,4.767,4.945,83348,0
2006-03-28,4.9055,4.9846,4.8066,4.9649,95096,0
2006-03-29,4.9649,5.0341,4.9055,4.9944,86977,0
2006-03-30,4.9747,5.2912,4.9747,5.1726,155988,0
2006-03-31,5.311,5.3902,5.1033,5.3406,327343,0
2006-04-03,5.3406,5.4197,5.2713,5.4,198389,0
2006-04-04,5.3703,5.6372,5.311,5.5483,102019,0
2006-04-05,5.5483,5.5779,5.3902,5.5285,130381,0
2006-04-06,5.5385,5.5385,5.3902,5.489,73544,0
2006-04-07,5.4988,5.5285,5.0835,5.1429,96765,0
2006-04-10,5.1132,5.2022,4.9055,4.9747,136207,0
2006-04-11,5.0143,5.0835,4.7077,4.8264,137121,0
2006-04-12,4.8462,4.9351,4.7274,4.9055,63952,0
2006-04-13,4.9252,4.9747,4.8165,4.8957,35794,0
2006-04-17,4.8757,5.0143,4.767,4.9153,93549,0
2006-04-18,5.1329,5.4098,5.0934,5.2022,702736,0
2006-04-19,5.2517,5.2517,4.8462,4.9351,552295,0
2006-04-20,4.9252,5.1527,4.9252,5.1429,236390,0
2006-04-21,5.1825,5.9736,5.123,5.6472,533183,0
2006-04-24,5.667,5.9835,5.6275,5.6372,411981,0
2006-04-25,5.6372,5.7165,5.5681,5.6868,285019,0
2006-04-26,5.7165,5.845,5.677,5.7264,233354,0
2006-04-27,5.7065,5.8252,5.667,5.7165,162815,0
2006-04-28,5.7165,5.9142,5.6868,5.7857,264944,0
2006-05-01,5.7561,5.8748,5.7065,5.7264,217031,0
2006-05-02,5.7857,5.9342,5.7264,5.8846,275438,0
2006-05-03,5.8748,5.8748,5.2812,5.3406,300407,0
2006-05-04,5.3406,5.5186,5.3308,5.4495,234651,0
2006-05-05,5.5088,5.5483,5.3406,5.4594,154116,0
2006-05-08,5.4197,5.7363,5.4,5.7065,228826,0
2006-05-09,5.7462,5.7956,5.5088,5.5186,160201,0
2006-05-10,5.5186,5.6275,5.2417,5.2517,205254,0
2006-05-11,5.2812,5.3406,5.1825,5.2319,149849,0
2006-05-12,5.2219,5.2319,5.123,5.1429,183531,0
2006-05-15,5.1429,5.3011,5.1033,5.1626,204174,0
2006-05-16,5.1429,5.3604,5.0737,5.2812,196922,0
2006-05-17,5.2219,5.3308,5.1626,5.3308,132227,0
2006-05-18,5.3308,5.3703,5.1132,5.1329,80363,0
2006-05-19,5.0934,5.2812,5.0737,5.2119,151941,0
2006-05-22,5.1726,5.2319,5.0934,5.1726,129421,0
2006-05-23,5.2319,5.3505,5.0143,5.0341,135564,0
2006-05-24,4.9846,5.2119,4.955,5.0737,165472,0
2006-05-25,5.1329,5.2417,5.0835,5.1922,127419,0
2006-05-26,5.2022,5.2119,5.123,5.1922,86467,0
2006-05-30,5.2517,5.4,5.1825,5.3505,177366,0
2006-05-31,5.3902,5.7956,5.3803,5.7264,284805,0
2006-06-01,5.7561,6.1912,5.7462,6.1417,323088,0
2006-06-02,6.1814,6.1814,5.7561,5.8154,224910,0
2006-06-05,5.8055,5.9636,5.5978,5.6275,221318,0
2006-06-06,5.6372,5.7462,5.1626,5.2517,264430,0
2006-06-07,5.2417,5.489,5.2119,5.3011,151901,0
2006-06-08,5.2812,5.4495,5.0934,5.3505,150038,0
2006-06-09,5.3505,5.3604,5.1726,5.1922,119493,0
2006-06-12,5.1922,5.2417,5.0341,5.0439,116458,0
2006-06-13,5.0143,5.123,4.8659,4.9153,131178,0
2006-06-14,4.955,5.0835,4.767,4.945,130555,0
2006-06-15,4.9649,5.1527,4.945,5.1429,89378,0
2006-06-16,5.1329,5.2417,4.9153,4.945,463795,0
2006-06-19,4.955,4.9846,4.8066,4.8559,78800,0
2006-06-20,4.8957,4.8957,4.51,4.5693,275446,0
2006-06-21,4.5693,4.8066,4.51,4.7274,162910,0
2006-06-22,4.6978,4.7176,4.4704,4.5593,160244,0
2006-06-23,4.589,4.7472,4.5198,4.7176,80769,0
2006-06-26,4.767,4.945,4.7077,4.945,95557,0
2006-06-27,4.9649,5.2319,4.9649,5.1825,223111,0
2006-06-28,5.2517,5.2517,5.0044,5.1033,198427,0
2006-06-29,5.1726,5.8748,5.1132,5.7065,344328,0
2006-06-30,5.6868,5.7757,5.2417,5.3011,804485,0
2006-07-03,5.5385,5.5385,5.1527,5.2319,136273,0
2006-07-05,5.1429,5.6275,5.1329,5.4395,221773,0
2006-07-06,5.4297,5.5978,5.4,5.5879,253761,0
2006-07-07,5.5385,5.5879,5.4197,5.5088,214804,0
2006-07-10,5.5285,5.7264,5.2319,5.2912,201936,0
2006-07-11,5.2517,5.4692,5.2219,5.4,111576,0
2006-07-12,5.4,5.5779,5.3406,5.5285,414240,0
2006-07-13,5.5582,5.5582,5.3308,5.3902,353327,0
2006-07-14,5.4594,5.5582,5.3308,5.4692,208767,0
2006-07-17,5.4,5.479,5.2417,5.3803,262576,0
2006-07-18,5.4197,5.479,5.3308,5.4,160229,0
2006-07-19,5.4098,5.835,5.4098,5.6868,611616,0
2006-07-20,5.6965,5.8748,5.5879,5.7363,170497,0
2006-07-21,5.7561,5.7658,5.5681,5.6372,127591,0
2006-07-24,5.6572,5.9044,5.5879,5.8846,163419,0
2006-07-25,5.835,5.9342,5.6275,5.8944,135800,0
2006-07-26,5.835,5.9342,5.7264,5.7462,115820,0
2006-07-27,5.7757,5.8549,5.5285,5.5779,127918,0
2006-07-28,5.6372,5.9242,5.5879,5.835,74553,0
2006-07-31,5.7363,5.8748,5.6077,5.7757,185469,0
2006-08-01,5.677,5.7658,5.4098,5.4495,173759,0
2006-08-02,5.5385,5.835,5.489,5.835,233408,0
2006-08-03,5.7462,6.2307,5.7462,6.211,243642,0
2006-08-04,6.2307,6.4088,6.0429,6.29,275717,0
2006-08-07,6.29,6.3098,6.0329,6.211,117861,0
2006-08-08,6.2704,6.4284,6.0824,6.4284,314901,0
2006-08-09,6.5175,6.7254,6.2208,6.3592,465572,0
2006-08-10,6.3298,6.3298,6.122,6.1814,132423,0
2006-08-11,6.1417,6.2208,5.835,5.9538,169224,0
2006-08-14,6.0329,6.1615,5.9636,6.1122,126283,0
2006-08-15,6.1912,6.3396,6.1417,6.3098,278397,0
2006-08-16,6.3891,6.399,6.1515,6.2208,116550,0
2006-08-17,6.2208,6.3592,5.8649,5.9736,243721,0
2006-08-18,6.0132,6.2505,5.9736,6.211,196985,0
2006-08-21,6.211,6.3198,6.0329,6.0724,134581,0
2006-08-22,5.7363,6.0724,5.6868,6.0032,254128,0
2006-08-23,5.9835,6.0824,5.845,5.9636,196182,0
2006-08-24,6.0032,6.0329,5.8944,6.0329,161373,0
2006-08-25,6.1814,6.3493,6.0528,6.211,382289,0
2006-08-28,6.2505,6.7254,6.1615,6.5968,635050,0
2006-08-29,6.6461,7.1999,6.4583,7.1406,1180673,0
2006-08-30,7.2494,7.2494,6.9528,7.1703,412810,0
2006-08-31,7.1703,7.1703,6.9725,6.9823,588146,0
2006-09-01,7.0516,7.0516,6.8341,6.8538,211236,0
2006-09-05,6.9131,7.0714,6.8241,7.0318,157286,0
2006-09-06,7.0022,7.0022,6.7254,6.7254,171601,0
2006-09-07,6.6661,7.0615,6.557,6.9923,241319,0
2006-09-08,7.0714,7.0714,6.7154,6.7847,131428,0
2006-09-11,6.7944,7.0912,6.745,7.0318,317346,0
2006-09-12,7.0615,7.1703,6.923,7.1306,222197,0
2006-09-13,7.1703,7.1703,6.8836,6.8836,213943,0
2006-09-14,6.9033,6.9725,6.8538,6.923,242356,0
2006-09-15,6.9033,6.923,6.6561,6.745,446226,0
2006-09-18,6.745,6.844,6.5473,6.5768,224632,0
2006-09-19,6.6067,6.745,6.3493,6.7254,253248,0
2006-09-20,6.7747,6.8241,6.5275,6.6561,183048,0
2006-09-21,6.7154,6.7747,6.399,6.4583,291271,0
2006-09-22,6.4779,6.4779,6.3198,6.3891,204600,0
2006-09-25,6.4878,6.8341,6.4088,6.8143,217754,0
2006-09-26,6.8341,7.0318,6.5275,6.6165,1433884,0
2006-09-27,6.6165,6.9528,6.5375,6.923,591253,0
2006-09-28,6.923,6.9923,6.8241,6.9625,315289,0
2006-09-29,6.9923,7.0615,6.7944,6.9329,1428720,0
2006-10-02,6.9429,6.9625,6.6759,6.923,241353,0
2006-10-03,6.923,7.0615,6.8241,6.9923,242534,0
2006-10-04,7.0022,7.0022,6.6759,6.9329,273515,0
2006-10-05,6.9625,7.5362,6.8934,7.4175,945216,0
2006-10-06,7.4175,7.4373,7.1506,7.3483,329518,0
2006-10-09,7.368,7.4274,7.1999,7.4175,115224,0
2006-10-10,7.4572,7.4572,7.1703,7.3385,213754,0
2006-10-11,7.3187,7.7241,7.0912,7.6648,634935,0
2006-10-12,7.744,7.7539,7.4669,7.5659,309922,0
2006-10-13,7.5659,7.7141,7.4966,7.6548,338410,0
2006-10-16,7.6748,7.9119,7.5462,7.8232,245000,0
2006-10-17,7.8033,7.8427,7.5659,7.6648,223229,0
2006-10-18,7.7539,7.8625,7.7141,7.7639,177616,0
2006-10-19,7.7639,7.9318,7.744,7.8825,165563,0
2006-10-20,7.9119,7.9318,7.7341,7.7639,111384,0
2006-10-23,7.8625,8.0111,7.7241,7.8427,213869,0
2006-10-24,7.8725,7.8825,7.3979,7.4175,194653,0
2006-10-25,7.368,7.9616,7.368,7.8825,298952,0
2006-10-26,7.9714,8.1001,7.8232,8.0901,245593,0
2006-10-27,8.1001,8.1098,7.7933,7.8725,173171,0
2006-10-30,7.8427,7.9714,7.6648,7.9714,153242,0
2006-10-31,8.0111,8.0802,7.8132,7.8725,109365,0
2006-11-01,7.9119,7.9119,7.5659,7.635,179243,0
2006-11-02,7.7341,7.9218,6.6262,7.635,499257,0
2006-11-03,7.6847,7.9119,7.645,7.8526,242795,0
2006-11-06,7.7341,7.833,7.6847,7.7241,264390,0
2006-11-07,7.7141,7.8825,7.645,7.7834,176379,0
2006-11-08,7.7341,7.8825,7.6648,7.8526,104324,0
2006-11-09,7.8526,7.8526,7.5758,7.6945,189164,0
2006-11-10,7.6748,7.9119,7.5855,7.9119,184320,0
2006-11-13,7.7933,7.9022,7.6648,7.8427,253683,0
2006-11-14,7.8427,7.9218,7.6648,7.9119,213207,0
2006-11-15,7.9119,8.268,7.8232,8.2483,360992,0
2006-11-16,8.288,8.3769,8.0209,8.1395,159711,0
2006-11-17,8.1395,8.1395,7.6648,7.8132,134163,0
2006-11-20,7.7933,7.8924,7.7141,7.8232,180862,0
2006-11-21,7.7933,8.0802,7.7933,8.0604,113122,0
2006-11-22,8.0703,8.0802,7.7639,7.9517,82902,0
2006-11-24,7.8725,7.9218,7.7341,7.8625,42479,0
2006-11-27,7.8033,7.8232,7.2198,7.368,339656,0
2006-11-28,7.3087,7.5561,7.2494,7.5066,245961,0
2006-11-29,7.5659,7.8427,7.5362,7.7735,171746,0
2006-11-30,7.7539,7.7539,7.5758,7.645,154583,0
2006-12-01,7.645,7.6945,7.3979,7.6548,244293,0
2006-12-04,7.6548,7.8033,7.645,7.7834,349352,0
2006-12-05,7.7735,7.9318,7.7141,7.9119,144089,0
2006-12-06,7.8725,7.9318,7.7539,7.8427,67782,0
2006-12-07,7.8526,8.0308,7.7834,7.9022,212270,0
2006-12-08,7.8924,7.9418,7.7043,7.8924,171839,0
2006-12-11,7.8526,7.9119,7.6847,7.8725,185265,0
2006-12-12,7.8924,7.9119,7.7539,7.8924,98279,0
2006-12-13,7.9119,7.9119,7.6748,7.7241,303235,0
2006-12-14,7.7639,7.9218,7.7241,7.8232,107069,0
2006-12-15,7.8427,7.9318,7.8033,7.8625,208238,0
2006-12-18,7.7141,7.8132,7.0714,7.111,310644,0
2006-12-19,7.0714,7.2494,7.0219,7.2494,207305,0
2006-12-20,7.2395,7.4175,7.2198,7.3483,199688,0
2006-12-21,7.368,7.4373,7.1306,7.1803,132248,0
2006-12-22,7.1506,7.4077,7.1406,7.3286,115441,0
2006-12-26,7.3187,7.4868,7.2987,7.3979,122712,0
2006-12-27,7.4473,7.5164,7.3187,7.4077,131475,0
2006-12-28,7.4175,7.4175,7.3087,7.3187,83469,0
2006-12-29,7.2891,7.4274,7.2692,7.4274,183628,0
2007-01-03,7.4175,7.4175,7.0318,7.1603,338308,0
2007-01-04,7.1603,7.2891,7.0219,7.2593,190631,0
2007-01-05,7.2099,7.3087,7.121,7.1803,364314,0
2007-01-08,7.2099,7.2099,6.9923,7.121,235008,0
2007-01-09,7.111,7.5955,7.111,7.5462,265507,0
2007-01-10,7.4868,7.4966,7.2792,7.368,83549,0
2007-01-11,7.3979,7.7735,7.368,7.7539,125426,0
2007-01-12,7.7735,7.8526,7.6648,7.7043,117178,0
2007-01-16,7.7639,7.8132,7.3087,7.378,149904,0
2007-01-17,7.3385,7.4473,7.2692,7.2987,278850,0
2007-01-18,7.2692,7.4868,7.2494,7.2987,188364,0
2007-01-19,7.2792,7.4274,7.2395,7.3483,70796,0
2007-01-22,7.3187,7.645,7.2296,7.4868,236282,0
2007-01-23,7.5066,7.5659,7.378,7.4274,139200,0
2007-01-24,7.4175,7.5362,7.2494,7.4669,74785,0
2007-01-25,7.4966,7.4966,7.1703,7.2494,201871,0
2007-01-26,7.3087,7.3087,6.9923,7.2198,138049,0
2007-01-29,7.1506,7.4966,7.1506,7.3187,201532,0
2007-01-30,7.368,7.4175,7.2395,7.2494,62480,0
2007-01-31,7.2395,7.4175,7.2099,7.368,165940,0
2007-02-01,7.4175,7.4572,7.2792,7.4274,61445,0
2007-02-02,7.4175,7.5462,7.3582,7.4868,254874,0
2007-02-05,7.4966,7.4966,7.3286,7.368,181451,0
2007-02-06,7.3979,7.8526,7.3187,7.635,595287,0
2007-02-07,7.1803,7.5561,7.0813,7.368,3568838,0
2007-02-08,7.378,7.9616,7.3286,7.8725,747779,0
2007-02-09,7.8825,8.0802,7.6945,7.8232,545856,0
2007-02-12,7.833,7.9119,7.5659,7.7834,267096,0
2007-02-13,7.8427,7.9119,7.6055,7.9022,489214,0
2007-02-14,7.8825,7.9022,7.7341,7.7735,144048,0
2007-02-15,7.8132,7.8825,7.7141,7.8427,234496,0
2007-02-16,7.8725,7.9119,7.7933,7.9119,283801,0
2007-02-20,7.8924,8.3572,7.8924,8.3274,465247,0
2007-02-21,8.3374,8.4759,8.1098,8.1791,489247,0
2007-02-22,8.911,9.3363,8.7626,9.079,2616325,0
2007-02-23,9.1284,9.534,8.9999,9.3956,889372,0
2007-02-26,9.4837,9.4837,8.9604,9.1088,628156,0
2007-02-27,8.8615,9.0197,8.6537,8.8912,1063490,0
2007-02-28,8.8516,8.9803,8.8219,8.911,792947,0
2007-03-01,8.733,9.089,8.456,8.9604,884141,0
2007-03-02,8.8319,9.3165,8.8319,9.1582,715965,0
2007-03-05,8.9406,9.1483,8.8121,9.0592,952257,0
2007-03-06,9.1483,9.663,9.0494,9.534,1324619,0
2007-03-07,9.594,9.624,9.1977,9.3165,578438,0
2007-03-08,9.3857,9.811,9.3759,9.584,578252,0
2007-03-09,9.584,9.781,9.4738,9.663,348366,0
2007-03-12,9.781,10.068,9.574,9.84,611295,0
2007-03-13,9.761,9.84,9.2966,9.3659,462837,0
2007-03-14,9.3759,9.524,9.089,9.3559,672378,0
2007-03-15,9.3363,9.624,9.3363,9.624,246415,0
2007-03-16,9.614,9.644,9.3264,9.524,727000,0
2007-03-19,9.604,9.742,9.4837,9.604,462655,0
2007-03-20,9.564,10.424,9.564,10.167,898170,0
2007-03-21,10.147,10.424,9.889,10.385,889421,0
2007-03-22,10.385,10.405,10.117,10.197,704766,0
2007-03-23,10.237,10.316,10.107,10.227,228046,0
2007-03-26,10.266,10.74,10.237,10.671,432866,0
2007-03-27,10.691,10.78,10.443,10.612,557169,0
2007-03-28,10.532,10.562,10.187,10.385,479533,0
2007-03-29,10.522,10.681,10.286,10.513,186611,0
2007-03-30,10.542,10.681,10.286,10.405,350262,0
2007-04-02,10.019,10.187,9.524,10.147,1090736,0
2007-04-03,10.147,10.542,10.097,10.453,741528,0
2007-04-04,10.473,10.662,10.346,10.542,574829,0
2007-04-05,10.562,10.671,10.385,10.473,270159,0
2007-04-09,10.503,10.939,10.443,10.652,944100,0
2007-04-10,10.632,10.632,10.415,10.532,222870,0
2007-04-11,10.562,10.711,10.453,10.562,277052,0
2007-04-12,10.552,10.869,10.415,10.8,363075,0
2007-04-13,10.78,11.068,10.78,10.929,299139,0
2007-04-16,10.988,11.235,10.929,11.038,628483,0
2007-04-17,11.078,11.205,10.949,11.058,374538,0
2007-04-18,11.028,11.225,10.959,11.048,278850,0
2007-04-19,10.929,11.156,10.582,10.889,486610,0
2007-04-20,10.979,11.068,10.909,10.969,263197,0
2007-04-23,10.969,11.255,10.939,11.225,320673,0
2007-04-24,11.294,11.373,10.949,11.028,259542,0
2007-04-25,11.078,11.314,11.018,11.156,290171,0
2007-04-26,11.146,11.314,11.038,11.186,232919,0
2007-04-27,11.176,11.314,10.939,11.294,471868,0
2007-04-30,11.304,11.432,11.106,11.383,534306,0
2007-05-01,11.225,11.364,8.6835,9.0691,2648153,0
2007-05-02,9.0691,9.099,8.7131,8.9208,886763,0
2007-05-03,8.9505,8.9505,8.6537,8.6934,696050,0
2007-05-04,8.7824,8.8319,8.0802,8.1098,1008193,0
2007-05-07,8.189,8.6439,8.1098,8.4659,1179219,0
2007-05-08,8.5944,8.7725,8.3077,8.4165,855011,0
2007-05-09,8.7033,9.099,8.5252,8.9208,1109024,0
2007-05-10,8.9406,8.9803,8.6637,8.8714,825678,0
2007-05-11,8.9208,9.0397,8.8813,8.9208,294946,0
2007-05-14,8.9406,8.9899,8.8615,8.9208,430013,0
2007-05-15,8.911,9.3066,8.8516,9.089,728210,0
2007-05-16,9.1483,9.2572,8.7527,9.0592,373462,0
2007-05-17,9.0494,9.0494,8.6835,8.7824,531402,0
2007-05-18,8.7922,8.8813,8.6835,8.7725,421945,0
2007-05-21,8.7725,8.8022,8.6144,8.7824,233194,0
2007-05-22,8.6439,8.9803,8.6439,8.7922,383650,0
2007-05-23,8.7824,8.8714,8.6637,8.7033,509908,0
2007-05-24,8.6637,8.7626,8.2384,8.3967,657761,0
2007-05-25,8.4165,8.7033,8.3472,8.6241,793505,0
2007-05-29,8.6737,8.7033,8.3472,8.4165,541517,0
2007-05-30,8.3274,8.4759,7.9911,8.1594,1356070,0
2007-05-31,8.0901,8.4857,8.0901,8.446,656126,0
2007-06-01,8.555,8.8912,8.555,8.7428,581986,0
2007-06-04,8.7626,8.8615,8.5252,8.7428,430184,0
2007-06-05,8.7527,8.7527,8.4165,8.6144,356195,0
2007-06-06,8.5252,8.7527,8.456,8.7033,785267,0
2007-06-07,8.6439,8.7033,8.4165,8.4659,451839,0
2007-06-08,8.4759,8.5944,8.4165,8.5746,287206,0
2007-06-11,8.5352,9.2275,8.456,9.1779,979498,0
2007-06-12,9.1187,9.2671,8.9704,9.0494,739776,0
2007-06-13,9.0494,9.1879,8.9505,8.9999,1196230,0
2007-06-14,9.0099,9.2472,8.9803,8.9899,356694,0
2007-06-15,9.1582,9.1879,8.9899,9.099,478801,0
2007-06-18,8.8615,9.079,8.6737,8.9604,264208,0
2007-06-19,8.9406,9.1977,8.8615,9.1384,239383,0
2007-06-20,9.1977,9.3264,9.0397,9.0592,857566,0
2007-06-21,9.0494,9.089,8.7626,8.9406,300952,0
2007-06-22,8.9208,8.9803,8.6835,8.6835,2581799,0
2007-06-25,8.6537,8.8319,8.4659,8.634,460276,0
2007-06-26,8.6835,8.911,8.5746,8.8912,315968,0
2007-06-27,9.3165,9.3165,8.9704,9.0494,1056240,0
2007-06-28,9.0691,9.089,8.8319,8.9704,223522,0
2007-06-29,9.0197,9.089,8.8219,8.911,457185,0
2007-07-02,8.9999,9.0592,8.8813,9.0494,363620,0
2007-07-03,9.0592,9.0592,8.911,9.0494,148237,0
2007-07-05,9.079,9.1682,8.9208,9.1582,288803,0
2007-07-06,9.1384,9.1879,8.9406,9.1187,171080,0
2007-07-09,9.1187,9.1284,8.8417,8.9803,126788,0
2007-07-10,8.9803,8.9803,8.634,8.6637,189188,0
2007-07-11,8.6934,8.7922,8.5648,8.7428,223422,0
2007-07-12,8.7033,8.8417,8.6439,8.6934,439250,0
2007-07-13,8.6934,8.8219,8.6044,8.7922,327983,0
2007-07-16,8.7824,8.7922,8.3671,8.5152,424103,0
2007-07-17,8.5152,8.7428,8.5152,8.6537,318757,0
2007-07-18,8.6241,8.6439,8.3671,8.5451,157091,0
2007-07-19,8.5451,8.6241,8.3867,8.555,331283,0
2007-07-20,8.5352,8.6144,7.9418,8.1395,420206,0
2007-07-23,8.189,8.3967,8.0703,8.1594,173327,0
2007-07-24,8.1001,8.1692,7.8232,7.9318,332291,0
2007-07-25,7.9811,8.1296,7.6748,8.0505,385126,0
2007-07-26,7.9616,8.0901,7.8232,7.9911,362609,0
2007-07-27,7.9811,8.0111,7.6155,7.7341,615172,0
2007-07-30,7.7735,7.9418,7.3582,7.7933,562289,0
2007-07-31,8.0308,8.555,7.6945,7.744,1175312,0
2007-08-01,7.7341,7.9218,7.645,7.8625,389368,0
2007-08-02,7.6648,7.7834,7.4175,7.7539,876470,0
2007-08-03,7.7834,7.9119,7.5855,7.635,821134,0
2007-08-06,7.6548,7.8427,7.5462,7.7639,509018,0
2007-08-07,7.7043,7.7735,7.3187,7.378,792179,0
2007-08-08,7.4373,7.6055,6.9625,7.0022,1549550,0
2007-08-09,6.9625,6.9725,6.2307,6.3691,1611581,0
2007-08-10,6.29,7.5758,6.2307,7.1999,887966,0
2007-08-13,7.2792,7.5659,7.2792,7.4175,431239,0
2007-08-14,7.4175,7.5462,7.3385,7.4572,284537,0
2007-08-15,7.4175,7.5561,7.2792,7.368,321389,0
2007-08-16,7.3286,7.635,7.0714,7.5262,520326,0
2007-08-17,7.8232,7.9022,6.9528,7.0318,544365,0
2007-08-20,7.0516,7.2198,6.7154,7.0219,681670,0
2007-08-21,7.0615,7.0813,6.9429,6.9725,497374,0
2007-08-22,7.0219,7.0714,6.7549,7.0417,422184,0
2007-08-23,7.2593,7.2692,6.9429,7.1306,210224,0
2007-08-24,7.1603,7.3286,6.8241,7.2296,186254,0
2007-08-27,7.2198,7.2692,7.0714,7.121,155489,0
2007-08-28,7.101,7.1703,6.923,6.9625,213948,0
2007-08-29,6.9923,7.2296,6.8538,7.2296,228448,0
2007-08-30,7.1506,7.2792,6.9725,7.0219,163784,0
2007-08-31,7.101,7.2692,6.923,7.0615,199460,0
2007-09-04,7.0417,7.2692,6.923,6.9625,228915,0
2007-09-05,6.9033,7.0714,6.8637,6.9823,254115,0
2007-09-06,7.0219,7.3979,7.0219,7.3483,289242,0
2007-09-07,7.2494,7.2494,7.0219,7.121,242887,0
2007-09-10,7.1506,7.3979,6.9329,7.3187,349809,0
2007-09-11,7.3385,7.6155,7.3187,7.5955,695684,0
2007-09-12,7.5855,7.7141,7.5066,7.6748,659997,0
2007-09-13,7.6945,7.9811,7.6155,7.9119,306313,0
2007-09-14,7.9022,8.0011,7.7639,8.0011,281434,0
2007-09-17,7.9517,7.9616,7.8625,7.9218,257046,0
2007-09-18,7.9517,8.446,7.8725,8.4165,421829,0
2007-09-19,8.5054,8.6934,8.1692,8.3967,503710,0
2007-09-20,8.3572,8.8319,8.1791,8.5451,841569,0
2007-09-21,8.6241,8.7626,8.5152,8.6737,928380,0
2007-09-24,8.6637,8.7626,8.6144,8.723,250586,0
2007-09-25,8.6537,8.8813,8.5451,8.7725,431854,0
2007-09-26,8.8121,8.9803,8.7428,8.9803,365387,0
2007-09-27,8.9803,9.0592,8.7033,9.0592,413370,0
2007-09-28,9.0297,9.0494,8.634,8.7033,386774,0
2007-10-01,8.7033,8.7527,8.6439,8.7131,325555,0
2007-10-02,8.6934,8.7922,8.5352,8.6144,200050,0
2007-10-03,8.5451,8.6241,8.3274,8.3867,431045,0
2007-10-04,8.4363,8.555,8.3472,8.5054,308899,0
2007-10-05,9.089,9.2966,8.6144,8.634,2276022,0
2007-10-08,8.6537,8.9011,8.6537,8.8516,391114,0
2007-10-09,8.8516,8.8516,8.6737,8.7527,390673,0
2007-10-10,8.7527,8.9011,8.7428,8.9011,240460,0
2007-10-11,8.9505,8.9899,8.7131,8.8219,335948,0
2007-10-12,8.8516,8.9307,8.723,8.9307,170337,0
2007-10-15,8.911,8.9208,8.5352,8.8022,291089,0
2007-10-16,8.7626,8.7922,8.555,8.7626,170632,0
2007-10-17,8.8516,9.1582,8.5054,8.8516,756007,0
2007-10-18,8.8516,9.079,8.8319,9.079,292771,0
2007-10-19,9.0691,9.0691,8.5845,8.7725,380109,0
2007-10-22,8.6835,8.9704,8.3274,8.9208,355546,0
2007-10-23,8.9704,9.0691,8.8417,9.0099,250950,0
2007-10-24,8.9406,9.089,8.8319,9.079,257741,0
2007-10-25,9.0691,9.2572,8.9803,9.1187,211615,0
2007-10-26,8.9803,9.644,8.9307,9.554,568887,0
2007-10-29,9.989,10.473,9.84,10.039,991388,0
2007-10-30,10.039,10.137,9.663,10.058,1303538,0
2007-10-31,10.117,10.237,9.939,10.237,679318,0
2007-11-01,9.889,10.207,9.703,10.137,760338,0
2007-11-02,10.157,10.286,9.949,10.068,859999,0
2007-11-05,9.889,10.157,9.693,9.909,414722,0
2007-11-06,9.86,10.039,9.712,9.979,378514,0
2007-11-07,9.791,9.84,9.4257,9.604,478052,0
2007-11-08,9.673,9.879,9.4152,9.791,353393,0
2007-11-09,9.673,9.712,9.4643,9.504,459697,0
2007-11-12,9.4738,9.889,9.3956,9.574,316557,0
2007-11-13,9.644,9.869,9.0297,9.634,558392,0
2007-11-14,9.663,9.673,9.4643,9.554,242213,0
2007-11-15,9.524,9.564,9.2768,9.3759,197434,0
2007-11-16,9.3956,9.4546,9.0297,9.1977,382724,0
2007-11-19,9.1187,9.2077,8.9899,9.0397,262306,0
2007-11-20,9.0197,9.1879,8.8319,9.0197,371441,0
2007-11-21,8.9505,9.1483,8.8121,8.8319,205960,0
2007-11-23,8.9208,9.0297,8.6737,8.9604,137375,0
2007-11-26,8.9406,9.0197,8.634,8.6737,214134,0
2007-11-27,8.6934,8.8319,8.634,8.6934,189551,0
2007-11-28,8.7725,9.1977,8.7725,8.9999,513034,0
2007-11-29,8.9999,9.1483,8.9208,8.9999,1225647,0
2007-11-30,9.1582,9.4152,8.911,9.1879,679207,0
2007-12-03,9.693,11.166,9.693,10.889,1462990,0
2007-12-04,10.79,12.105,10.552,12.016,1788150,0
2007-12-05,11.936,12.314,11.869,12.095,1085004,0
2007-12-06,12.045,12.154,11.8,11.869,739629,0
2007-12-07,11.761,12.114,11.741,12.065,556888,0
2007-12-10,12.075,12.164,11.917,12.095,503742,0
2007-12-11,12.134,12.463,11.829,11.936,715269,0
2007-12-12,12.244,12.354,11.462,11.681,643638,0
2007-12-13,11.561,11.819,11.334,11.78,364658,0
2007-12-14,11.621,11.701,11.255,11.334,226606,0
2007-12-17,11.255,11.631,10.998,11.392,449785,0
2007-12-18,11.502,11.79,11.334,11.761,480826,0
2007-12-19,11.721,12.075,11.452,11.751,401260,0
2007-12-20,11.849,12.065,11.551,12.055,645637,0
2007-12-21,12.194,12.967,12.174,12.659,1825583,0
2007-12-24,12.659,12.937,12.659,12.857,230403,0
2007-12-26,12.847,13.204,12.482,13.096,785906,0
2007-12-27,13.096,13.144,12.757,13.007,394955,0
2007-12-28,13.086,13.144,12.797,12.827,359098,0
2007-12-31,12.787,13.34,12.757,13.154,797919,0
2008-01-02,13.251,13.49,12.797,13.007,816555,0
2008-01-03,13.007,13.251,12.717,12.737,618632,0
2008-01-04,12.569,12.688,12.095,12.134,618463,0
2008-01-07,12.244,12.53,11.956,11.956,1100073,0
2008-01-08,11.986,12.434,11.621,11.671,577024,0
2008-01-09,11.691,11.878,11.383,11.691,435719,0
2008-01-10,11.551,12.105,11.235,11.878,510516,0
2008-01-11,11.81,11.897,11.373,11.392,221622,0
2008-01-14,11.492,11.641,11.354,11.462,293066,0
2008-01-15,11.324,11.452,11.265,11.392,477262,0
2008-01-16,11.383,11.917,11.235,11.532,353518,0
2008-01-17,11.551,11.8,11.344,11.472,270562,0
2008-01-18,11.402,11.966,11.373,11.661,764774,0
2008-01-22,11.088,11.611,11.028,11.195,790964,0
2008-01-23,10.959,11.621,10.929,11.542,663897,0
2008-01-24,11.631,11.78,10.671,10.929,637701,0
2008-01-25,10.969,11.186,10.562,10.81,549218,0
2008-01-28,10.76,10.77,10.532,10.701,556885,0
2008-01-29,10.79,10.79,10.316,10.395,280955,0
2008-01-30,10.346,10.632,10.147,10.177,397072,0
2008-01-31,10.137,10.356,9.751,10.137,542970,0
2008-02-01,10.217,10.662,10.029,10.522,417216,0
2008-02-04,10.473,10.592,10.326,10.542,297005,0
2008-02-05,10.346,10.385,9.821,9.821,232971,0
2008-02-06,9.86,10.137,9.712,9.84,607252,0
2008-02-07,9.761,10.197,9.751,10.068,484982,0
2008-02-08,10.068,10.177,9.791,10.039,227325,0
2008-02-11,10.078,10.147,9.84,9.999,319812,0
2008-02-12,10.029,10.316,10.029,10.217,333378,0
2008-02-13,10.326,10.721,10.296,10.671,311452,0
2008-02-14,10.671,10.681,9.989,10.207,406775,0
2008-02-15,10.207,10.395,9.514,9.534,486568,0
2008-02-19,9.673,9.959,9.534,9.869,410024,0
2008-02-20,9.821,10.157,9.751,10.049,302409,0
2008-02-21,10.097,10.376,9.939,10.266,581512,0
2008-02-22,10.306,10.385,10.157,10.346,384048,0
2008-02-25,10.366,10.929,10.286,10.74,290536,0
2008-02-26,10.652,11.176,10.652,11.048,841642,0
2008-02-27,11.166,12.204,10.988,12.085,1440851,0
2008-02-28,13.027,14.559,12.569,12.727,2582485,0
2008-02-29,12.559,13.589,12.559,13.52,1580978,0
2008-03-03,13.5,14.113,13.241,13.836,1748622,0
2008-03-04,13.876,14.963,13.758,14.667,2601794,0
2008-03-05,14.686,14.953,14.44,14.925,1195708,0
2008-03-06,14.835,14.925,13.826,13.866,1643507,0
2008-03-07,13.836,14.588,13.629,14.321,1441410,0
2008-03-10,14.38,14.42,13.826,14.212,927113,0
2008-03-11,14.41,14.725,13.945,14.341,988660,0
2008-03-12,14.43,14.676,13.984,14.123,659072,0
2008-03-13,13.984,14.735,13.964,14.43,1408471,0
2008-03-14,14.735,14.735,13.718,13.866,678796,0
2008-03-17,13.816,14.103,13.36,14.023,936561,0
2008-03-18,14.479,15.27,14.123,15.251,1083387,0
2008-03-19,15.251,15.646,14.37,14.4,968394,0
2008-03-20,14.539,14.915,14.242,14.835,1987139,0
2008-03-24,14.855,15.222,14.608,15.063,1703251,0
2008-03-25,15.172,16.477,14.835,16.149,1419644,0
2008-03-26,16.002,16.061,15.103,15.329,1109302,0
2008-03-27,15.418,15.576,15.003,15.359,616626,0
2008-03-28,15.329,15.824,15.319,15.527,557089,0
2008-03-31,15.468,15.556,14.885,15.222,523714,0
2008-04-01,15.478,16.408,15.212,15.972,1486751,0
2008-04-02,16.081,16.101,15.676,15.804,831285,0
2008-04-03,15.696,15.766,15.359,15.398,946823,0
2008-04-04,15.438,15.438,14.933,15.329,601128,0
2008-04-07,15.359,16.101,15.359,15.982,846435,0
2008-04-08,15.726,15.962,15.309,15.914,595868,0
2008-04-09,15.992,16.189,15.596,15.756,578529,0
2008-04-10,15.716,16.061,15.438,15.726,350035,0
2008-04-11,15.656,15.676,14.043,14.192,1422783,0
2008-04-14,14.192,14.331,13.629,14.113,1002945,0
2008-04-15,14.133,14.133,13.718,13.993,974007,0
2008-04-16,14.162,14.993,14.093,14.895,750393,0
2008-04-17,14.695,15.063,14.539,14.865,511334,0
2008-04-18,15.152,15.379,14.845,14.953,502622,0
2008-04-21,15.359,15.517,14.775,15.398,491909,0
2008-04-22,12.757,13.164,11.472,11.839,4962607,0
2008-04-23,11.819,12.244,11.711,11.887,1914513,0
2008-04-24,11.869,12.144,11.472,12.045,1035739,0
2008-04-25,12.114,12.284,12.006,12.144,513041,0
2008-04-28,12.324,12.324,11.996,12.105,447696,0
2008-04-29,11.996,12.234,11.966,12.065,388571,0
2008-04-30,12.154,12.314,11.917,11.986,348313,0
2008-05-01,12.006,12.559,12.006,12.294,686773,0
2008-05-02,12.324,12.501,12.085,12.144,447568,0
2008-05-05,11.907,12.414,11.462,12.194,777872,0
2008-05-06,12.075,12.075,11.373,11.462,1275930,0
2008-05-07,11.462,12.234,11.274,11.878,1220592,0
2008-05-08,11.829,12.124,11.77,11.897,732817,0
2008-05-09,11.819,11.839,11.462,11.751,806532,0
2008-05-12,11.819,12.324,11.819,12.324,1038584,0
2008-05-13,12.314,12.559,12.174,12.384,1191084,0
2008-05-14,12.384,12.559,12.344,12.354,690087,0
2008-05-15,12.284,12.364,12.164,12.294,449301,0
2008-05-16,12.354,12.364,11.81,12.105,613145,0
2008-05-19,12.016,12.214,11.819,11.996,559984,0
2008-05-20,11.966,12.164,11.887,12.006,576826,0
2008-05-21,11.986,12.095,11.8,11.946,1010756,0
2008-05-22,11.966,12.174,11.829,12.075,539358,0
2008-05-23,12.085,12.114,11.492,11.701,430874,0
2008-05-27,11.741,11.859,11.522,11.859,313078,0
2008-05-28,11.887,11.966,11.751,11.878,544740,0
2008-05-29,11.721,11.907,11.581,11.651,565613,0
2008-05-30,11.681,11.681,11.392,11.512,364016,0
2008-06-02,11.492,11.661,11.294,11.432,656678,0
2008-06-03,11.462,11.581,11.294,11.392,712609,0
2008-06-04,11.304,11.661,11.294,11.432,531680,0
2008-06-05,11.442,11.907,11.422,11.671,561386,0
2008-06-06,11.571,11.671,11.422,11.422,622776,0
2008-06-09,11.442,11.611,11.412,11.472,575402,0
2008-06-10,11.412,11.651,11.412,11.561,857372,0
2008-06-11,11.551,11.869,11.472,11.631,565974,0
2008-06-12,11.751,12.184,11.751,11.976,583417,0
2008-06-13,12.114,12.184,11.869,11.996,390367,0
2008-06-16,11.926,12.016,11.859,11.917,302626,0
2008-06-17,11.976,12.006,11.819,11.897,447075,0
2008-06-18,11.887,12.194,11.819,12.134,909024,0
2008-06-19,12.174,12.847,11.897,12.797,1230665,0
2008-06-20,12.669,13.224,12.609,12.777,1054951,0
2008-06-23,12.877,13.35,12.688,12.867,748573,0
2008-06-24,12.737,13.027,12.569,12.707,604293,0
2008-06-25,12.717,12.837,12.609,12.777,854591,0
2008-06-26,12.619,12.917,12.619,12.757,640483,0
2008-06-27,12.767,12.967,12.707,12.827,1607955,0
2008-06-30,12.697,12.807,12.678,12.707,852432,0
2008-07-01,12.599,12.877,12.424,12.599,825113,0
2008-07-02,12.54,12.787,12.384,12.669,669550,0
2008-07-03,12.669,12.777,12.569,12.599,298218,0
2008-07-07,12.727,12.867,12.53,12.727,403370,0
2008-07-08,12.727,13.184,12.453,13.164,462329,0
2008-07-09,13.194,13.251,12.697,12.707,465584,0
2008-07-10,12.697,12.817,12.434,12.767,277891,0
2008-07-11,12.629,12.688,12.164,12.463,337725,0
2008-07-14,12.589,12.589,11.986,12.254,448586,0
2008-07-15,12.075,12.224,11.77,11.996,335080,0
2008-07-16,12.026,12.114,11.741,11.946,361992,0
2008-07-17,11.966,12.075,11.512,11.611,409980,0
2008-07-18,11.671,11.849,11.621,11.711,357242,0
2008-07-21,11.711,11.741,11.412,11.571,472247,0
2008-07-22,11.561,12.045,11.482,12.036,457592,0
2008-07-23,11.721,11.976,11.721,11.829,367406,0
2008-07-24,11.77,11.839,11.691,11.829,417417,0
2008-07-25,11.907,11.917,11.711,11.859,350417,0
2008-07-28,11.819,11.869,11.402,11.561,333083,0
2008-07-29,11.432,11.869,11.432,11.731,228366,0
2008-07-30,11.849,11.986,11.542,11.761,256839,0
2008-07-31,12.045,14.152,12.045,13.669,1581733,0
2008-08-01,13.826,13.964,13.599,13.709,1122940,0
2008-08-04,13.758,13.758,13.251,13.4,611510,0
2008-08-05,13.47,13.906,13.144,13.748,688206,0
2008-08-06,13.806,14.212,13.748,13.896,481720,0
2008-08-07,13.797,14.093,13.797,13.896,401119,0
2008-08-08,13.935,14.37,13.826,14.302,622304,0
2008-08-11,14.302,14.588,13.974,14.539,365003,0
2008-08-12,14.469,15.023,14.172,14.795,758387,0
2008-08-13,14.795,14.963,14.489,14.915,549247,0
2008-08-14,14.805,15.458,14.638,15.398,584452,0
2008-08-15,15.497,15.497,14.915,15.093,478473,0
2008-08-18,15.123,15.132,14.588,14.735,404858,0
2008-08-19,14.657,15.212,14.45,14.943,689075,0
2008-08-20,14.973,15.053,14.628,14.815,255807,0
2008-08-21,14.695,14.695,14.093,14.38,266535,0
2008-08-22,14.41,14.705,14.172,14.638,271739,0
2008-08-25,14.588,14.825,14.172,14.252,298293,0
2008-08-26,14.252,14.341,14.162,14.272,345344,0
2008-08-27,14.242,14.835,13.945,14.588,355483,0
2008-08-28,14.588,15.776,14.529,15.696,802685,0
2008-08-29,15.676,15.746,15.27,15.27,1236962,0
2008-09-02,15.242,16.537,15.242,16.448,2450871,0
2008-09-03,16.448,16.931,16.319,16.724,1634614,0
2008-09-04,16.577,16.704,15.874,16.101,742047,0
2008-09-05,15.854,15.972,15.329,15.824,787708,0
2008-09-08,16.319,17.031,15.904,16.606,739900,0
2008-09-09,16.596,16.596,15.686,15.686,958734,0
2008-09-10,15.726,16.299,15.606,15.924,618340,0
2008-09-11,15.904,15.904,15.507,15.814,472056,0
2008-09-12,15.736,15.904,14.915,15.103,891512,0
2008-09-15,15.232,15.232,14.351,14.735,1064413,0
2008-09-16,14.509,14.785,14.113,14.579,658228,0
2008-09-17,14.44,14.579,13.659,13.689,1426395,0
2008-09-18,13.955,14.676,13.076,14.39,1351010,0
2008-09-19,15.023,15.666,14.686,15.527,1763244,0
2008-09-22,15.389,15.706,14.686,14.775,423810,0
2008-09-23,14.815,15.043,14.023,14.152,538208,0
2008-09-24,14.242,14.4,13.738,13.906,700481,0
2008-09-25,13.964,14.341,13.866,14.093,407729,0
2008-09-26,13.856,14.202,13.649,14.162,418955,0
2008-09-29,14.013,14.162,12.907,12.907,332063,0
2008-09-30,12.857,13.4,12.569,13.184,1047572,0
2008-10-01,13.124,13.49,12.907,13.056,397490,0
2008-10-02,12.957,13.105,12.274,12.314,399208,0
2008-10-03,12.491,12.857,12.075,12.085,390525,0
2008-10-06,11.869,11.869,10.662,11.146,818712,0
2008-10-07,11.274,11.512,10.296,10.395,634386,0
2008-10-08,10.137,10.366,9.4446,9.85,1515143,0
2008-10-09,9.989,10.405,9.0494,9.079,810568,0
2008-10-10,8.9011,9.4546,8.0604,9.2077,1244541,0
2008-10-13,9.554,10.217,9.4257,10.197,741307,0
2008-10-14,10.532,10.691,10.009,10.147,732886,0
2008-10-15,9.534,10.326,8.8813,8.9011,444678,0
2008-10-16,8.9899,9.4054,8.6835,9.1384,894337,0
2008-10-17,8.9011,10.247,8.6737,9.0397,423063,0
2008-10-20,9.2373,9.3759,8.9999,9.0592,893805,0
2008-10-21,8.9208,9.3165,8.8319,8.9505,394789,0
2008-10-22,8.7527,9.1088,8.1098,8.1692,362197,0
2008-10-23,8.2187,8.5845,7.368,7.5262,628363,0
2008-10-24,7.121,7.1306,6.6561,6.8143,592913,0
2008-10-27,6.8736,6.8934,6.0429,6.0528,462411,0
2008-10-28,6.122,6.3891,5.7363,5.7956,1148992,0
2008-10-29,5.8154,6.1417,5.123,5.123,1211547,0
2008-10-30,5.1429,5.3308,3.4318,3.6198,5575251,0
2008-10-31,3.6792,4.1836,3.3625,4.045,4328195,0
2008-11-03,4.1836,4.5297,4.134,4.5198,1997539,0
2008-11-04,5.2812,5.6868,5.0537,5.311,2498724,0
2008-11-05,5.4197,6.2011,5.2119,5.5978,1843389,0
2008-11-06,5.4692,5.8154,5.4,5.4297,1063391,0
2008-11-07,5.5385,5.5779,5.123,5.2517,1019896,0
2008-11-10,5.1726,5.489,5.1132,5.1527,600498,0
2008-11-11,4.9944,5.0439,4.7077,4.8659,602619,0
2008-11-12,4.7867,4.955,4.2231,4.2528,1020647,0
2008-11-13,4.2625,5.0341,4.2131,5.0143,733548,0
2008-11-14,4.955,5.1527,4.5394,4.5593,892868,0
2008-11-17,4.5297,4.6286,4.2625,4.2924,451184,0
2008-11-18,4.2924,4.3517,4.0352,4.2131,681639,0
2008-11-19,4.0846,4.4506,4.045,4.0549,647543,0
2008-11-20,4.0154,4.2428,3.1847,3.3329,1593706,0
2008-11-21,3.3824,3.4617,3.0362,3.4219,1307986,0
2008-11-24,3.5011,4.3517,3.3824,4.3417,896950,0
2008-11-25,4.3615,4.4506,3.7386,4.0352,794714,0
2008-11-26,4.0154,4.4704,3.8868,4.3714,1035666,0
2008-11-28,4.3813,4.6484,4.3813,4.6484,300741,0
2008-12-01,4.49,4.51,3.6494,3.6889,1482408,0
2008-12-02,3.7482,3.867,3.6693,3.7581,1828779,0
2008-12-03,3.7087,4.4307,3.6,4.4012,990773,0
2008-12-04,4.322,4.4506,4.1736,4.2331,631820,0
2008-12-05,4.1638,4.5394,4.0846,4.5198,507071,0
2008-12-08,4.6978,4.7966,4.48,4.6087,730087,0
2008-12-09,4.6484,4.678,4.2428,4.2824,776560,0
2008-12-10,4.3417,4.6681,4.3417,4.6087,468843,0
2008-12-11,4.51,4.6385,4.2331,4.3318,471480,0
2008-12-12,4.1438,4.3517,3.9857,4.3517,769582,0
2008-12-15,4.322,4.51,3.8275,3.9164,651339,0
2008-12-16,4.0747,4.4506,3.9561,4.4407,717783,0
2008-12-17,4.3318,4.7274,4.322,4.6087,376235,0
2008-12-18,4.6879,4.9153,4.4506,4.5693,538717,0
2008-12-19,4.678,4.8066,4.3615,4.5394,910283,0
2008-12-22,4.5297,4.5297,4.0649,4.322,494272,0
2008-12-23,4.3417,4.49,4.1836,4.2031,364565,0
2008-12-24,4.2131,4.2331,4.1143,4.1638,169916,0
2008-12-26,4.1438,4.312,3.966,4.134,308348,0
2008-12-29,4.0747,4.1836,3.5407,3.6792,1398525,0
2008-12-30,3.7581,3.9164,3.521,3.9164,1173110,0
2008-12-31,3.9164,4.0649,3.778,3.9956,932551,0
2009-01-02,4.0549,4.3318,4.0154,4.3318,424474,0
2009-01-05,4.3813,4.3813,4.0154,4.0649,513709,0
2009-01-06,4.2428,4.3417,3.9857,4.2231,732003,0
2009-01-07,4.1438,4.2428,3.966,4.0846,420953,0
2009-01-08,4.045,4.1143,3.9264,4.0747,495520,0
2009-01-09,4.0649,4.0846,3.6494,3.6594,615335,0
2009-01-12,3.7087,3.7287,3.4219,3.4418,1061155,0
2009-01-13,3.4418,3.4617,3.2143,3.3132,1654118,0
2009-01-14,3.2636,4.6582,3.2636,4.48,2544690,0
2009-01-15,4.4208,4.5593,4.0154,4.3022,1554504,0
2009-01-16,4.3417,4.4109,4.0054,4.1638,673807,0
2009-01-20,4.1538,4.1538,3.966,4.0054,445752,0
2009-01-21,4.0549,4.3714,3.9757,4.3714,542632,0
2009-01-22,4.2428,4.2428,3.966,3.9956,322113,0
2009-01-23,3.9264,4.1044,3.8768,3.9164,454523,0
2009-01-26,3.9164,4.045,3.8473,3.9164,303931,0
2009-01-27,3.9461,3.9561,3.788,3.9066,957318,0
2009-01-28,3.9561,4.1736,3.9362,4.1242,577414,0
2009-01-29,4.0747,4.134,3.9066,3.9066,467643,0
2009-01-30,3.9561,4.0054,3.788,3.9857,804982,0
2009-02-02,3.9461,4.1044,3.8175,4.0649,866860,0
2009-02-03,4.0945,4.1934,4.0054,4.1538,653751,0
2009-02-04,4.1438,4.48,4.045,4.2824,657948,0
2009-02-05,4.2331,4.5693,4.1736,4.4704,527579,0
2009-02-06,4.49,4.8165,4.49,4.6978,518035,0
2009-02-09,4.6582,4.7572,4.312,4.3714,606085,0
2009-02-10,4.3913,4.5394,4.2625,4.4407,624967,0
2009-02-11,4.48,4.8462,4.4704,4.8363,513317,0
2009-02-12,4.7472,5.0537,4.7274,4.945,690835,0
2009-02-13,4.9351,5.1922,4.8559,5.0044,565422,0
2009-02-17,4.8462,5.2022,4.7572,5.0737,521649,0
2009-02-18,5.1132,5.1726,4.9252,4.9846,517675,0
2009-02-19,5.0737,5.2219,4.678,4.6879,594420,0
2009-02-20,4.6087,4.7374,4.322,4.4307,442249,0
2009-02-23,4.4208,4.4208,3.8473,3.8768,699293,0
2009-02-24,3.9264,4.312,3.9264,4.2724,461625,0
2009-02-25,4.2231,4.2231,3.9857,4.0054,304702,0
2009-02-26,4.0253,4.2331,3.9956,4.0945,311767,0
2009-02-27,4.1736,4.2924,3.9164,4.1638,502074,0
2009-03-02,3.9857,4.0846,3.4318,3.5407,961533,0
2009-03-03,4.1538,5.0537,3.6494,4.1044,2977209,0
2009-03-04,3.8968,4.1836,3.6394,3.788,2200370,0
2009-03-05,3.6494,4.1242,3.5505,3.7581,1332523,0
2009-03-06,3.798,4.045,3.6594,3.778,663962,0
2009-03-09,3.7581,4.2031,3.7581,4.0846,660666,0
2009-03-10,4.2131,4.4407,4.1836,4.3318,995264,0
2009-03-11,4.3517,4.5989,4.1836,4.4109,464408,0
2009-03-12,4.3714,4.8559,4.3714,4.7572,1283659,0
2009-03-13,4.7966,5.1033,4.7472,5.0341,708474,0
2009-03-16,5.0835,5.2219,4.955,5.0537,465767,0
2009-03-17,5.0439,5.6176,4.945,5.5285,934796,0
2009-03-18,5.4395,5.7165,5.3902,5.5879,1005174,0
2009-03-19,5.5978,5.8252,5.5186,5.6868,536167,0
2009-03-20,5.7561,6.0824,5.311,5.3406,1081988,0
2009-03-23,5.2713,5.5779,5.0737,5.5779,898897,0
2009-03-24,5.4297,5.8055,5.4,5.5385,550928,0
2009-03-25,5.5779,6.0626,5.5779,5.9342,771986,0
2009-03-26,5.9736,6.0824,5.7757,5.9342,463764,0
2009-03-27,5.9636,6.0329,5.835,5.8549,619867,0
2009-03-30,5.6868,6.0824,5.6868,6.0032,618120,0
2009-03-31,6.0626,6.4284,6.0329,6.0922,752566,0
2009-04-01,5.5879,5.8748,5.3902,5.8055,989429,0
2009-04-02,5.9835,6.5175,5.9835,6.1814,705702,0
2009-04-03,6.1814,6.2802,5.9835,6.211,286095,0
2009-04-06,6.0922,6.0922,5.9342,6.0032,685251,0
2009-04-07,5.8846,6.0329,5.7065,5.9242,794986,0
2009-04-08,5.9538,6.0429,5.9342,6.0229,528117,0
2009-04-09,6.1122,6.5968,6.0329,6.4977,464163,0
2009-04-13,6.3891,6.6067,6.3592,6.5768,348333,0
2009-04-14,6.3891,6.5275,6.2307,6.399,618105,0
2009-04-15,6.3298,6.6461,6.29,6.4186,532019,0
2009-04-16,6.4682,6.844,6.3791,6.8043,909354,0
2009-04-17,6.844,7.0219,6.7054,6.9033,712326,0
2009-04-20,6.7747,6.8143,6.4284,6.4779,343194,0
2009-04-21,6.4284,6.6561,6.3691,6.5175,473310,0
2009-04-22,6.4384,6.7054,6.4284,6.5768,317465,0
2009-04-23,6.5669,6.5669,6.1318,6.1912,570032,0
2009-04-24,6.211,6.4583,5.8649,6.399,657302,0
2009-04-27,6.2704,6.3493,6.1122,6.1714,290286,0
2009-04-28,6.1122,6.4583,6.1022,6.3791,575495,0
2009-04-29,6.4284,6.6165,6.3493,6.5275,434273,0
2009-04-30,6.5077,6.7154,6.1814,6.5077,871091,0
2009-05-01,6.4682,6.8736,6.4384,6.7747,777398,0
2009-05-04,6.8736,7.1603,6.7549,7.1603,457683,0
2009-05-05,7.1306,7.378,7.0912,7.2296,443811,0
2009-05-06,7.2593,7.6055,7.2198,7.4669,639620,0
2009-05-07,7.5659,7.6648,7.4175,7.4966,332484,0
2009-05-08,6.8637,7.4966,6.8241,7.2099,1437061,0
2009-05-11,7.1306,7.3582,6.9329,7.3187,667108,0
2009-05-12,7.3187,7.3582,7.0219,7.1901,414097,0
2009-05-13,7.0615,7.1703,6.6661,6.6954,507107,0
2009-05-14,6.6759,6.7549,6.4583,6.6954,639320,0
2009-05-15,6.8934,6.8934,6.6262,6.6759,247887,0
2009-05-18,6.7254,6.7254,6.399,6.7154,416597,0
2009-05-19,6.6361,6.7351,6.5375,6.6262,357980,0
2009-05-20,6.6067,6.7254,6.5968,6.6361,568299,0
2009-05-21,6.4878,6.5473,6.3098,6.4186,374714,0
2009-05-22,6.4384,6.4384,6.3198,6.3298,147544,0
2009-05-26,6.29,6.4583,6.2011,6.4284,444794,0
2009-05-27,6.3298,6.4284,6.1814,6.29,358045,0
2009-05-28,6.2011,6.3198,6.0824,6.2605,684928,0
2009-05-29,6.2605,6.4779,6.2505,6.4583,600373,0
2009-06-01,6.6954,7.0912,6.4484,6.9131,1793618,0
2009-06-02,6.8736,7.5758,6.8637,7.5462,2299595,0
2009-06-03,7.4966,7.8232,7.4175,7.5164,541250,0
2009-06-04,7.5164,7.8625,7.3483,7.744,588577,0
2009-06-05,7.8526,8.0209,7.5855,7.9218,855487,0
2009-06-08,7.7834,8.0011,7.7639,7.8725,546500,0
2009-06-09,7.8427,7.9811,7.833,7.9022,485179,0
2009-06-10,7.9022,7.9022,7.645,7.7735,637882,0
2009-06-11,7.7043,8.1594,7.6945,8.0604,571861,0
2009-06-12,8.0604,8.278,7.9318,8.268,369396,0
2009-06-15,8.3077,8.3374,8.1395,8.3174,650118,0
2009-06-16,7.8526,7.9811,7.6847,7.8526,597012,0
2009-06-17,7.833,8.0802,7.8132,7.9616,629151,0
2009-06-18,7.9616,8.4066,7.9218,8.3374,554702,0
2009-06-19,8.4956,8.9604,8.4857,8.7527,1120526,0
2009-06-22,8.6537,8.6537,8.2483,8.4857,648101,0
2009-06-23,8.5054,9.0099,8.4857,8.9505,1228578,0
2009-06-24,9.0494,9.2966,8.9208,9.2572,1152209,0
2009-06-25,9.1088,9.2768,9.0397,9.2671,839056,0
2009-06-26,9.1879,9.3165,9.0297,9.2077,759731,0
2009-06-29,9.2175,9.2966,8.911,9.1977,298799,0
2009-06-30,9.2472,9.3759,8.9803,9.1582,341197,0
2009-07-01,9.2768,9.614,9.1088,9.524,341651,0
2009-07-02,9.3956,9.4257,9.0297,9.099,1152465,0
2009-07-06,9.0494,9.0494,8.4659,8.4857,703833,0
2009-07-07,8.5152,8.5944,8.1296,8.1987,837754,0
2009-07-08,8.1494,8.3077,7.9022,7.9811,494035,0
2009-07-09,8.0111,8.1098,7.9119,7.9218,398709,0
2009-07-10,7.9119,8.0802,7.8725,8.0011,427467,0
2009-07-13,8.0901,8.1987,7.8132,8.1594,424435,0
2009-07-14,8.1791,8.288,7.9811,8.0703,283900,0
2009-07-15,8.189,8.3671,8.0308,8.3274,294553,0
2009-07-16,8.3077,8.4759,8.2483,8.4659,170227,0
2009-07-17,8.0901,8.5152,8.0901,8.3174,236822,0
2009-07-20,8.4165,8.5648,8.3077,8.555,264984,0
2009-07-21,8.6241,8.8615,8.5252,8.6144,179455,0
2009-07-22,8.5648,8.6835,8.3671,8.456,366265,0
2009-07-23,8.456,9.1187,8.456,8.8516,456995,0
2009-07-24,8.8022,8.9208,8.7033,8.8417,219488,0
2009-07-27,8.9406,9.1582,8.7033,9.0494,325725,0
2009-07-28,9.0099,9.099,8.8912,9.0197,573827,0
2009-07-29,8.9208,9.1187,8.8615,8.911,320380,0
2009-07-30,9.0494,9.564,8.9505,9.504,511272,0
2009-07-31,9.4152,10.207,9.4152,9.949,707756,0
2009-08-03,9.869,10.167,9.811,9.979,378547,0
2009-08-04,10.009,10.78,10.009,10.652,671120,0
2009-08-05,10.642,10.652,10.376,10.483,488150,0
2009-08-06,10.562,10.652,10.029,10.097,432416,0
2009-08-07,10.207,10.286,9.899,10.068,498261,0
2009-08-10,10.039,10.167,9.939,10.087,372536,0
2009-08-11,10.039,10.137,9.919,10.058,346280,0
2009-08-12,10.039,10.592,9.899,10.453,394534,0
2009-08-13,10.542,10.78,10.257,10.483,419288,0
2009-08-14,10.503,10.503,10.068,10.177,307699,0
2009-08-17,9.811,10.039,9.654,9.86,313924,0
2009-08-18,9.889,9.919,9.693,9.781,324437,0
2009-08-19,9.693,10.097,9.693,10.078,424269,0
2009-08-20,10.107,10.227,9.879,9.969,373282,0
2009-08-21,10.087,10.167,9.899,10.117,336395,0
2009-08-24,10.187,10.405,10.137,10.197,300693,0
2009-08-25,10.443,10.552,9.999,10.157,328442,0
2009-08-26,10.157,10.157,9.693,9.949,350876,0
2009-08-27,9.939,10.009,9.703,9.929,321217,0
2009-08-28,9.939,9.939,9.693,9.781,320768,0
2009-08-31,9.722,10.097,9.514,10.039,633878,0
2009-09-01,9.949,10.127,9.791,9.889,487119,0
2009-09-02,9.801,9.889,9.554,9.84,788302,0
2009-09-03,9.86,9.959,9.722,9.939,240767,0
2009-09-04,9.949,10.167,9.811,10.167,299582,0
2009-09-08,10.137,10.187,9.989,10.078,246350,0
2009-09-09,10.039,10.326,9.929,10.137,322743,0
2009-09-10,10.097,10.701,9.979,10.701,691086,0
2009-09-11,10.622,10.998,10.602,10.691,341501,0
2009-09-14,10.602,10.662,10.247,10.463,464991,0
2009-09-15,10.356,10.483,9.989,10.009,1004723,0
2009-09-16,10.009,10.097,9.84,9.989,546352,0
2009-09-17,9.989,10.078,9.791,9.909,232763,0
2009-09-18,9.584,9.594,9.2373,9.524,978806,0
2009-09-21,9.4837,9.831,9.3956,9.712,363682,0
2009-09-22,9.644,10.107,9.574,9.959,1025066,0
2009-09-23,9.929,10.117,9.614,9.683,8320878,0
2009-09-24,9.761,9.761,9.1879,9.2868,2519189,0
2009-09-25,9.2868,9.544,9.0691,9.4937,1599269,0
2009-09-28,9.544,9.831,9.4357,9.751,705296,0
2009-09-29,9.791,10.443,9.683,10.376,1927242,0
2009-09-30,10.376,10.681,9.969,10.552,1153826,0
2009-10-01,10.711,10.849,10.424,10.483,820326,0
2009-10-02,10.336,10.483,10.127,10.366,762191,0
2009-10-05,10.473,10.839,10.453,10.681,966657,0
2009-10-06,10.8,11.136,10.522,11.028,1120119,0
2009-10-07,10.979,11.058,10.75,10.849,368135,0
2009-10-08,10.899,10.998,10.76,10.79,631879,0
2009-10-09,10.77,11.096,10.74,10.929,244837,0
2009-10-12,11.018,11.255,10.859,10.919,510823,0
2009-10-13,10.998,11.186,10.969,11.028,360357,0
2009-10-14,11.274,11.581,11.265,11.452,784865,0
2009-10-15,11.373,11.472,11.373,11.472,388421,0
2009-10-16,11.422,11.472,11.324,11.344,540388,0
2009-10-19,11.402,11.402,11.195,11.274,377809,0
2009-10-20,11.245,11.245,10.81,10.839,524002,0
2009-10-21,10.76,10.909,10.662,10.671,602052,0
2009-10-22,10.681,10.8,10.572,10.77,293918,0
2009-10-23,10.77,10.77,10.405,10.542,393104,0
2009-10-26,10.522,10.731,10.405,10.453,404522,0
2009-10-27,10.453,10.731,10.395,10.622,613459,0
2009-10-28,10.572,10.74,9.929,9.939,729707,0
2009-10-29,10.681,11.671,10.662,11.432,2218995,0
2009-10-30,11.402,11.551,10.721,10.721,1115047,0
2009-11-02,10.869,11.028,10.75,10.839,524946,0
2009-11-03,10.79,10.899,10.612,10.899,579057,0
2009-11-04,10.929,11.038,10.681,10.701,456741,0
2009-11-05,10.839,11.018,10.721,10.979,501958,0
2009-11-06,10.81,11.096,10.75,10.909,257210,0
2009-11-09,11.028,11.205,10.869,11.176,480316,0
2009-11-10,11.078,11.373,11.078,11.195,395900,0
2009-11-11,11.334,11.334,10.909,11.146,414878,0
2009-11-12,11.195,11.195,10.731,10.79,266722,0
2009-11-13,10.849,10.849,10.433,10.681,524524,0
2009-11-16,10.81,11.215,10.74,11.186,337432,0
2009-11-17,11.096,11.324,10.988,11.265,433158,0
2009-11-18,11.235,11.571,11.176,11.314,412802,0
2009-11-19,11.186,11.383,11.186,11.294,474354,0
2009-11-20,11.176,11.711,11.176,11.422,566990,0
2009-11-23,11.711,11.869,11.432,11.621,532368,0
2009-11-24,11.661,11.701,11.412,11.591,603553,0
2009-11-25,11.611,11.78,11.522,11.681,317774,0
2009-11-27,11.255,11.502,11.245,11.304,129464,0
2009-11-30,11.314,11.532,10.939,11.205,405397,0
2009-12-01,11.265,11.412,11.028,11.106,805645,0
2009-12-02,11.078,11.354,10.77,11.068,1814130,0
2009-12-03,11.146,11.225,10.839,10.859,549228,0
2009-12-04,11.088,11.096,10.8,10.919,675043,0
2009-12-07,10.929,11.088,10.849,10.919,357536,0
2009-12-08,10.81,11.048,10.8,10.909,322336,0
2009-12-09,10.899,11.156,10.75,11.146,720575,0
2009-12-10,11.176,11.176,10.949,11.008,650188,0
2009-12-11,11.038,11.166,10.969,11.048,322528,0
2009-12-14,11.116,11.156,10.929,11.116,480304,0
2009-12-15,10.899,11.255,10.899,11.078,936996,0
2009-12-16,11.136,11.591,11.136,11.561,921503,0
2009-12-17,11.512,11.611,11.462,11.551,341251,0
2009-12-18,11.621,11.79,11.532,11.711,819458,0
2009-12-21,11.8,12.026,11.641,11.926,457525,0
2009-12-22,11.936,12.264,11.936,12.134,361520,0
2009-12-23,12.134,12.354,12.065,12.184,328558,0
2009-12-24,12.254,12.254,12.114,12.164,77994,0
2009-12-28,12.234,12.344,12.016,12.214,249632,0
2009-12-29,12.274,12.274,12.026,12.036,408390,0
2009-12-30,12.006,12.055,11.81,12.026,354899,0
2009-12-31,12.055,12.134,11.897,11.926,201973,0
2010-01-04,12.016,12.174,11.946,12.026,494281,0
2010-01-05,12.045,12.354,11.946,12.344,415869,0
2010-01-06,12.324,12.987,12.284,12.927,724274,0
2010-01-07,12.937,13.47,12.697,13.291,1702865,0
2010-01-08,13.241,13.38,13.194,13.311,653601,0
2010-01-11,13.51,13.718,13.301,13.718,512040,0
2010-01-12,13.55,13.599,12.967,13.046,760762,0
2010-01-13,13.144,13.36,12.697,13.291,1427732,0
2010-01-14,13.214,13.748,13.214,13.639,1064937,0
2010-01-15,13.669,13.738,13.47,13.55,875338,0
2010-01-19,13.5,13.699,13.164,13.51,470637,0
2010-01-20,13.261,13.35,13.007,13.144,754010,0
2010-01-21,13.105,13.281,12.937,13.105,874740,0
2010-01-22,13.056,13.204,12.717,12.867,710409,0
2010-01-25,13.007,13.204,12.737,12.997,597364,0
2010-01-26,12.927,13.017,12.482,12.482,626395,0
2010-01-27,12.463,12.53,12.254,12.443,709012,0
2010-01-28,12.482,12.482,12.045,12.154,680879,0
2010-01-29,12.184,12.304,12.045,12.134,442704,0
2010-02-01,12.194,12.669,12.105,12.599,671755,0
2010-02-02,12.569,13.017,12.463,12.697,473990,0
2010-02-03,12.619,12.797,12.334,12.569,299199,0
2010-02-04,12.511,12.569,11.966,12.134,623665,0
2010-02-05,12.463,13.007,12.394,12.688,969830,0
2010-02-08,12.747,13.036,12.53,12.629,439455,0
2010-02-09,12.817,12.877,12.559,12.697,344774,0
2010-02-10,12.697,12.737,12.354,12.404,317321,0
2010-02-11,12.384,12.669,12.314,12.649,230103,0
2010-02-12,12.521,12.927,12.443,12.927,491954,0
2010-02-16,12.967,12.967,12.707,12.797,339486,0
2010-02-17,12.847,12.937,12.797,12.897,244225,0
2010-02-18,12.927,13.37,12.927,13.321,603202,0
2010-02-19,13.331,13.35,13.134,13.233,645968,0
2010-02-22,13.241,13.41,13.086,13.331,318403,0
2010-02-23,13.331,13.38,13.056,13.154,429895,0
2010-02-24,13.144,13.51,13.076,13.44,417253,0
2010-02-25,13.261,13.54,12.727,12.727,1153391,0
2010-02-26,12.827,12.857,12.344,12.364,1131910,0
2010-03-01,12.453,12.807,12.364,12.717,1080567,0
2010-03-02,12.697,13.241,12.697,13.184,992053,0
2010-03-03,13.036,13.47,13.036,13.271,560489,0
2010-03-04,13.056,13.291,12.817,13.046,1476969,0
2010-03-05,13.114,13.689,13.007,13.609,1299624,0
2010-03-08,13.619,14.212,13.619,14.152,1217410,0
2010-03-09,14.113,14.123,13.778,13.797,1274516,0
2010-03-10,13.866,14.212,13.718,13.836,765405,0
2010-03-11,13.728,13.906,13.55,13.758,485555,0
2010-03-12,13.816,14.043,13.619,13.709,769857,0
2010-03-15,13.619,13.935,13.609,13.846,680581,0
2010-03-16,13.955,14.519,13.876,14.469,1263170,0
2010-03-17,14.39,14.539,14.252,14.45,666572,0
2010-03-18,14.083,14.142,13.599,13.709,2302972,0
2010-03-19,13.787,13.876,12.967,12.967,2079157,0
2010-03-22,12.947,13.43,12.717,13.34,2017278,0
2010-03-23,13.34,13.679,13.311,13.639,816141,0
2010-03-24,13.639,14.459,13.639,14.4,2055564,0
2010-03-25,14.519,14.657,14.37,14.519,1337913,0
2010-03-26,14.598,14.725,14.44,14.539,1144864,0
2010-03-29,14.549,14.815,14.44,14.499,700731,0
2010-03-30,14.45,14.588,14.341,14.499,528399,0
2010-03-31,14.459,14.588,14.39,14.489,980800,0
2010-04-01,14.569,14.715,14.242,14.469,645613,0
2010-04-05,14.469,14.725,14.321,14.628,664552,0
2010-04-06,14.735,14.765,14.42,14.549,478109,0
2010-04-07,14.489,14.559,14.242,14.37,668292,0
2010-04-08,14.37,14.45,14.242,14.331,555791,0
2010-04-09,14.341,14.459,14.242,14.321,611885,0
2010-04-12,15.063,15.142,14.686,14.755,1815381,0
2010-04-13,14.795,14.845,14.44,14.598,674909,0
2010-04-14,14.715,15.182,14.705,15.162,637295,0
2010-04-15,15.152,15.242,14.983,15.142,776960,0
2010-04-16,15.152,15.27,14.835,15.033,629820,0
2010-04-19,15.033,15.132,14.845,14.983,419698,0
2010-04-20,15.113,15.418,14.983,15.389,501995,0
2010-04-21,15.458,15.656,15.093,15.192,358527,0
2010-04-22,15.083,15.132,14.686,14.825,729090,0
2010-04-23,14.933,15.202,14.805,15.053,454263,0
2010-04-26,15.063,15.329,15.063,15.192,370529,0
2010-04-27,15.132,15.142,14.686,14.705,451615,0
2010-04-28,14.835,15.103,14.795,14.993,912082,0
2010-04-29,15.142,15.676,14.983,15.083,1177194,0
2010-04-30,15.162,15.339,14.993,15.123,956479,0
2010-05-03,15.232,15.408,15.003,15.142,457486,0
2010-05-04,14.983,15.053,14.351,14.479,681284,0
2010-05-05,14.321,15.063,13.48,14.895,1569959,0
2010-05-06,14.855,15.103,13.105,13.836,1263644,0
2010-05-07,13.748,13.748,13.007,13.066,1657550,0
2010-05-10,13.778,14.41,13.649,13.896,1167534,0
2010-05-11,13.758,14.42,13.629,14.142,449224,0
2010-05-12,14.103,14.242,13.896,14.152,587001,0
2010-05-13,14.073,14.459,14.073,14.351,668941,0
2010-05-14,14.222,14.242,13.49,13.906,705504,0
2010-05-17,13.935,14.113,13.261,13.57,943670,0
2010-05-18,13.866,13.906,13.086,13.154,754455,0
2010-05-19,13.056,13.056,12.559,12.569,1634979,0
2010-05-20,12.453,12.559,11.711,12.174,1288110,0
2010-05-21,11.946,12.521,11.887,12.491,1902809,0
2010-05-24,12.404,12.649,12.254,12.294,1120220,0
2010-05-25,11.976,12.324,11.681,12.274,794838,0
2010-05-26,12.364,12.757,12.075,12.114,630529,0
2010-05-27,12.374,12.807,12.244,12.787,899038,0
2010-05-28,12.707,12.787,12.214,12.589,944291,0
2010-06-01,12.424,12.463,12.026,12.026,746451,0
2010-06-02,12.194,12.463,11.631,12.404,1137150,0
2010-06-03,12.114,12.569,12.105,12.304,1662596,0
2010-06-04,12.085,12.214,11.887,12.174,1782122,0
2010-06-07,12.124,12.264,11.917,11.936,1802939,0
2010-06-08,12.026,12.105,11.601,11.839,1737146,0
2010-06-09,11.897,12.324,11.77,12.124,1306952,0
2010-06-10,12.324,12.609,12.154,12.609,701769,0
2010-06-11,12.394,12.727,12.394,12.688,1889462,0
2010-06-14,12.777,13.144,12.629,12.777,868088,0
2010-06-15,12.927,13.37,12.857,13.37,857231,0
2010-06-16,13.204,13.728,13.124,13.45,786813,0
2010-06-17,13.51,13.589,13.194,13.291,720474,0
2010-06-18,13.37,13.629,13.027,13.609,833406,0
2010-06-21,13.836,13.836,13.261,13.42,796360,0
2010-06-22,13.43,13.57,12.927,12.937,657119,0
2010-06-23,12.887,12.997,12.659,12.857,669979,0
2010-06-24,12.767,13.105,12.757,13.046,828715,0
2010-06-25,12.977,13.39,12.599,12.887,5154557,0
2010-06-28,12.867,12.917,12.463,12.482,911859,0
2010-06-29,12.214,12.294,11.907,12.174,1290865,0
2010-06-30,12.134,12.374,11.966,12.026,696032,0
2010-07-01,12.085,12.085,11.265,11.671,907631,0
2010-07-02,11.79,11.859,11.502,11.711,651098,0
2010-07-06,11.79,12.075,11.611,11.81,1031928,0
2010-07-07,11.691,11.711,10.8,11.028,3190608,0
2010-07-08,11.126,11.136,10.899,11.038,1282257,0
2010-07-09,11.008,11.265,10.899,11.166,698615,0
2010-07-12,11.166,11.364,10.979,11.096,713537,0
2010-07-13,11.245,11.731,11.146,11.711,1053884,0
2010-07-14,11.691,11.819,11.462,11.711,705621,0
2010-07-15,11.751,11.761,11.502,11.691,643225,0
2010-07-16,11.651,11.661,11.156,11.176,720472,0
2010-07-19,11.156,11.166,10.562,10.76,941024,0
2010-07-20,10.582,11.068,10.405,11.058,708202,0
2010-07-21,11.166,11.166,10.849,10.889,681064,0
2010-07-22,11.018,11.482,11.018,11.383,1062638,0
2010-07-23,11.294,11.392,10.889,11.392,1154501,0
2010-07-26,11.482,11.681,11.255,11.472,626086,0
2010-07-27,11.591,11.621,11.146,11.265,874904,0
2010-07-28,12.164,12.334,11.751,12.164,2631378,0
2010-07-29,12.234,12.737,12.194,12.697,2397030,0
2010-07-30,12.619,13.174,12.609,13.027,1225389,0
2010-08-02,13.204,13.46,13.114,13.38,1188513,0
2010-08-03,13.281,13.806,13.056,13.57,1090283,0
2010-08-04,13.58,13.846,13.224,13.609,484765,0
2010-08-05,13.47,13.55,13.291,13.37,1063573,0
2010-08-06,13.134,13.38,12.977,13.34,956084,0
2010-08-09,13.41,13.51,13.233,13.47,496376,0
2010-08-10,13.271,13.46,13.066,13.37,720486,0
2010-08-11,13.096,13.124,12.678,12.867,822915,0
2010-08-12,12.609,12.917,12.549,12.817,533459,0
2010-08-13,12.737,13.124,12.589,12.877,573258,0
2010-08-16,12.877,13.56,12.817,13.41,1230375,0
2010-08-17,13.056,13.311,12.987,13.271,1378698,0
2010-08-18,13.251,13.46,13.036,13.261,576503,0
2010-08-19,13.214,13.38,13.017,13.174,833569,0
2010-08-20,13.134,13.214,12.837,13.017,575083,0
2010-08-23,13.066,13.194,12.877,12.887,341746,0
2010-08-24,12.619,12.619,12.294,12.324,702332,0
2010-08-25,12.194,12.334,11.887,12.314,627522,0
2010-08-26,12.434,12.473,12.174,12.214,595873,0
2010-08-27,12.354,12.463,11.966,12.384,445582,0
2010-08-30,12.294,12.404,12.036,12.045,572234,0
2010-08-31,11.986,12.006,11.691,11.761,978514,0
2010-09-01,11.966,12.453,11.78,12.414,448706,0
2010-09-02,12.354,12.54,12.304,12.453,265421,0
2010-09-03,12.857,13.251,12.767,13.076,683964,0
2010-09-07,13.056,13.056,12.827,12.857,696202,0
2010-09-08,12.907,13.38,12.827,13.233,815272,0
2010-09-09,13.41,13.649,13.301,13.46,491250,0
2010-09-10,13.251,13.5,13.214,13.321,581936,0
2010-09-13,13.49,13.886,13.37,13.629,808110,0
2010-09-14,13.55,13.699,13.281,13.5,812969,0
2010-09-15,13.46,13.748,13.233,13.599,341829,0
2010-09-16,13.54,13.629,13.38,13.49,333683,0
2010-09-17,13.659,13.826,13.39,13.47,707849,0
2010-09-20,13.49,13.955,13.37,13.718,731798,0
2010-09-21,13.669,13.718,13.36,13.44,468508,0
2010-09-22,13.35,14.192,13.35,13.699,716670,0
2010-09-23,13.56,13.846,13.46,13.649,589075,0
2010-09-24,13.816,14.033,13.669,13.993,465784,0
2010-09-27,14.033,14.083,13.836,13.974,287675,0
2010-09-28,13.955,14.182,13.689,14.142,382104,0
2010-09-29,14.053,14.232,13.738,14.162,339251,0
2010-09-30,14.282,14.312,13.778,13.876,1039788,0
2010-10-01,14.003,14.172,13.816,14.113,492006,0
2010-10-04,14.103,14.162,13.778,13.984,359762,0
2010-10-05,14.043,14.509,13.896,14.42,539570,0
2010-10-06,14.38,14.459,14.113,14.242,398446,0
2010-10-07,14.37,14.42,14.142,14.282,388342,0
2010-10-08,14.331,14.579,14.302,14.479,436117,0
2010-10-11,14.529,14.795,14.39,14.657,305136,0
2010-10-12,14.579,14.855,14.39,14.715,650239,0
2010-10-13,14.785,15.123,14.725,14.915,576457,0
2010-10-14,14.943,15.073,14.598,14.755,438410,0
2010-10-15,14.933,15.003,14.608,14.745,400101,0
2010-10-18,14.735,14.895,14.638,14.885,1047867,0
2010-10-19,14.647,14.815,14.282,14.479,1015858,0
2010-10-20,14.509,14.953,14.479,14.686,439384,0
2010-10-21,14.795,15.033,14.569,14.657,583469,0
2010-10-22,14.686,14.835,14.43,14.765,249120,0
2010-10-25,14.835,15.132,14.765,14.973,324015,0
2010-10-26,14.855,14.933,14.667,14.785,318077,0
2010-10-27,14.657,14.755,14.39,14.755,444653,0
2010-10-28,15.003,15.251,14.657,14.825,1306909,0
2010-10-29,14.725,14.943,14.695,14.825,558412,0
2010-11-01,14.855,15.013,14.539,14.638,405421,0
2010-11-02,14.805,14.825,14.42,14.755,513214,0
2010-11-03,14.745,14.775,14.489,14.725,453431,0
2010-11-04,14.825,15.212,14.755,15.132,588078,0
2010-11-05,15.123,15.222,15.003,15.182,394658,0
2010-11-08,15.123,15.329,15.013,15.182,336456,0
2010-11-09,15.023,15.261,15.013,15.123,628637,0
2010-11-10,15.182,15.299,14.993,15.212,383232,0
2010-11-11,15.053,15.29,15.053,15.212,286415,0
2010-11-12,15.073,15.182,14.785,14.905,337196,0
2010-11-15,15.023,15.232,14.765,14.973,315187,0
2010-11-16,14.825,15.023,14.569,14.815,872496,0
2010-11-17,14.845,15.053,14.715,15.003,449364,0
2010-11-18,15.222,15.329,14.953,15.242,473748,0
2010-11-19,15.192,15.28,15.103,15.251,407616,0
2010-11-22,15.242,15.874,15.222,15.864,1039882,0
2010-11-23,15.686,15.776,15.053,15.202,1479219,0
2010-11-24,15.359,15.566,15.27,15.566,507463,0
2010-11-26,15.478,15.586,15.299,15.438,94872,0
2010-11-29,15.319,15.566,15.202,15.448,546201,0
2010-11-30,15.28,15.418,15.103,15.251,517100,0
2010-12-01,15.546,15.914,15.073,15.804,519305,0
2010-12-02,15.824,16.14,15.666,16.13,475064,0
2010-12-03,16.091,16.299,15.914,16.249,515007,0
2010-12-06,16.179,16.279,15.874,15.943,769177,0
2010-12-07,16.091,16.438,16.061,16.179,375571,0
2010-12-08,16.199,16.319,16.032,16.091,292614,0
2010-12-09,16.149,16.537,16.012,16.418,844941,0
2010-12-10,16.487,17.219,16.349,17.219,754667,0
2010-12-13,17.288,17.396,17.081,17.268,643434,0
2010-12-14,16.912,17.061,16.902,17.031,908280,0
2010-12-15,16.981,17.456,16.822,16.971,451062,0
2010-12-16,16.941,17.031,16.734,17.031,932379,0
2010-12-17,17.081,17.396,17.081,17.199,840858,0
2010-12-20,17.17,17.199,16.754,16.754,1080185,0
2010-12-21,16.813,17.131,16.606,16.961,368411,0
2010-12-22,16.931,17.111,16.763,16.872,346901,0
2010-12-23,16.862,17.001,16.724,16.803,215013,0
2010-12-27,16.744,16.852,16.616,16.754,129543,0
2010-12-28,16.714,16.763,16.537,16.624,242472,0
2010-12-29,16.587,16.714,16.14,16.606,363643,0
2010-12-30,16.616,16.684,16.547,16.616,184558,0
2010-12-31,16.537,16.606,16.388,16.418,150477,0
2011-01-03,16.487,16.507,16.269,16.368,442495,0
2011-01-04,16.468,16.616,15.952,16.052,785104,0
2011-01-05,15.962,16.052,15.854,15.914,747705,0
2011-01-06,15.992,16.289,15.844,16.022,552717,0
2011-01-07,16.101,16.219,15.786,15.824,427396,0
2011-01-10,16.368,16.981,16.368,16.822,1080482,0
2011-01-11,16.616,17.001,16.458,16.634,680618,0
2011-01-12,17.209,17.941,16.892,17.17,1654937,0
2011-01-13,17.18,17.594,16.971,17.15,631704,0
2011-01-14,17.15,17.278,16.644,16.783,679454,0
2011-01-18,16.517,16.813,16.517,16.763,616757,0
2011-01-19,16.793,17.317,16.734,17.021,1494290,0
2011-01-20,16.921,16.961,16.654,16.892,480326,0
2011-01-21,16.981,17.141,16.773,16.872,440821,0
2011-01-24,17.001,17.229,16.842,17.071,354176,0
2011-01-25,17.031,17.297,16.813,16.981,467867,0
2011-01-26,16.991,17.684,16.971,17.347,623608,0
2011-01-27,17.288,17.773,17.17,17.594,519138,0
2011-01-28,17.554,17.714,17.229,17.317,963362,0
2011-01-31,17.297,17.416,17.16,17.307,549714,0
2011-02-01,17.426,17.793,17.268,17.763,611742,0
2011-02-02,17.634,17.852,17.554,17.704,409466,0
2011-02-03,17.644,17.664,17.307,17.525,462449,0
2011-02-04,17.466,17.644,17.297,17.574,349777,0
2011-02-07,17.734,18.028,17.724,17.813,311362,0
2011-02-08,17.822,18.068,17.734,18.058,341635,0
2011-02-09,18.009,18.257,17.783,18.178,445741,0
2011-02-10,18.118,18.406,18.038,18.366,376673,0
2011-02-11,18.248,18.592,18.218,18.505,202907,0
2011-02-14,18.436,18.681,18.178,18.366,379080,0
2011-02-15,18.336,18.495,18.038,18.158,440543,0
2011-02-16,18.048,18.583,18.048,18.486,534904,0
2011-02-18,18.574,18.93,18.336,18.711,315692,0
2011-02-22,18.426,18.642,18.208,18.446,541652,0
2011-02-23,18.038,18.228,17.803,18.208,1170399,0
2011-02-24,18.287,18.574,18.028,18.068,1224633,0
2011-02-25,18.248,18.632,17.951,18.612,315906,0
2011-02-28,18.821,19.463,18.741,18.979,925182,0
2011-03-01,19.059,19.255,18.761,18.761,769808,0
2011-03-02,18.691,19.215,18.612,19.059,496763,0
2011-03-03,19.177,19.563,19.148,19.354,644106,0
2011-03-04,19.473,19.731,19.255,19.653,453538,0
2011-03-07,19.483,19.731,19.049,19.265,536417,0
2011-03-08,19.315,19.781,19.049,19.523,471427,0
2011-03-09,19.235,19.653,19.089,19.463,721695,0
2011-03-10,19.196,19.473,18.545,18.9,669902,0
2011-03-11,18.525,19.129,18.515,18.979,437659,0
2011-03-14,18.741,18.781,18.326,18.592,335006,0
2011-03-15,17.813,18.721,17.684,18.622,1877364,0
2011-03-16,18.574,18.574,17.961,17.989,829211,0
2011-03-17,18.307,18.446,17.999,18.028,410673,0
2011-03-18,18.386,18.851,18.376,18.564,682024,0
2011-03-21,18.741,19.148,18.721,18.95,409484,0
2011-03-22,18.871,19.158,18.731,18.88,302751,0
2011-03-23,18.811,18.9,18.642,18.731,742246,0
2011-03-24,18.92,19.245,18.711,19.215,406283,0
2011-03-25,19.295,19.839,19.295,19.633,586581,0
2011-03-28,19.751,19.761,19.453,19.533,354454,0
2011-03-29,19.553,19.711,19.434,19.711,552781,0
2011-03-30,20.216,20.689,19.968,20.375,949735,0
2011-03-31,20.375,20.67,20.305,20.62,392189,0
2011-04-01,20.689,21.253,20.689,21.047,918831,0
2011-04-04,21.126,21.233,21.008,21.174,1270699,0
2011-04-05,21.077,21.411,21.027,21.203,1152312,0
2011-04-06,21.193,21.323,20.978,20.988,906923,0
2011-04-07,21.067,21.154,20.404,20.413,899733,0
2011-04-08,20.026,20.076,19.503,19.761,1202095,0
2011-04-11,19.839,19.958,19.761,19.839,528520,0
2011-04-12,19.781,19.908,19.573,19.731,442583,0
2011-04-13,19.791,19.938,19.563,19.761,331728,0
2011-04-14,19.434,19.781,19.434,19.663,412356,0
2011-04-15,19.593,19.731,19.394,19.414,662038,0
2011-04-18,19.187,19.187,18.731,19.009,483508,0
2011-04-19,19.049,19.344,18.93,19.255,327749,0
2011-04-20,19.563,19.988,19.553,19.868,586680,0
2011-04-21,20.106,20.216,19.878,20.046,361498,0
2011-04-25,19.998,20.076,19.801,19.878,274889,0
2011-04-26,19.878,21.126,19.83,20.988,885299,0
2011-04-27,20.978,21.203,20.719,21.154,462794,0
2011-04-28,21.018,21.027,19.998,20.026,996478,0
2011-04-29,20.196,20.206,19.334,19.523,1018766,0
2011-05-02,19.751,19.81,19.167,19.354,513629,0
2011-05-03,19.265,19.374,18.681,18.801,585422,0
2011-05-04,18.741,18.999,18.188,18.574,907217,0
2011-05-05,18.287,18.781,18.277,18.376,657175,0
2011-05-06,18.661,19.109,18.661,18.94,797598,0
2011-05-09,18.535,19.543,18.505,19.424,796094,0
2011-05-10,19.295,19.404,19.039,19.305,848529,0
2011-05-11,19.275,19.394,19.177,19.285,773443,0
2011-05-12,19.148,19.573,19.129,19.513,576595,0
2011-05-13,19.553,19.741,19.493,19.523,547777,0
2011-05-16,19.483,19.483,19.089,19.138,670698,0
2011-05-17,19.059,19.119,18.476,18.841,669103,0
2011-05-18,18.841,19.138,18.821,19.039,422403,0
2011-05-19,19.285,19.334,19.039,19.148,436482,0
2011-05-20,19.148,19.235,18.771,18.96,466528,0
2011-05-23,18.592,18.592,18.198,18.287,481663,0
2011-05-24,18.376,18.661,18.158,18.316,637094,0
2011-05-25,18.148,18.791,18.138,18.632,475096,0
2011-05-26,18.564,18.861,18.416,18.831,297162,0
2011-05-27,18.95,18.989,18.781,18.94,231546,0
2011-05-31,19.215,19.503,19.167,19.503,1126239,0
2011-06-01,19.424,19.424,18.681,18.731,656530,0
2011-06-02,18.701,18.871,18.495,18.592,450665,0
2011-06-03,18.267,18.336,17.911,17.999,727377,0
2011-06-06,17.564,18.078,17.426,17.714,546411,0
2011-06-07,17.842,17.842,17.436,17.485,876120,0
2011-06-08,17.396,17.594,17.15,17.17,871400,0
2011-06-09,17.268,17.951,17.021,17.734,1152645,0
2011-06-10,17.763,18.632,17.624,18.248,1378706,0
2011-06-13,18.248,18.376,17.822,18.228,1094837,0
2011-06-14,18.307,18.731,18.228,18.486,667930,0
2011-06-15,18.277,18.622,18.038,18.108,790776,0
2011-06-16,18.108,18.267,17.714,17.941,547483,0
2011-06-17,18.078,18.168,17.644,17.654,863672,0
2011-06-20,17.614,17.862,17.495,17.773,844180,0
2011-06-21,17.931,18.564,17.753,18.486,610118,0
2011-06-22,18.336,18.831,18.307,18.535,747970,0
2011-06-23,18.287,18.486,17.753,18.426,823385,0
2011-06-24,17.644,18.731,17.644,18.386,8366697,0
2011-06-27,18.346,18.861,17.989,18.741,797936,0
2011-06-28,18.731,19.404,18.622,19.364,753212,0
2011-06-29,19.543,19.721,19.334,19.683,641233,0
2011-06-30,19.683,20.375,19.673,20.136,883474,0
2011-07-01,20.116,20.62,20.046,20.433,504386,0
2011-07-05,20.453,20.759,20.345,20.729,709087,0
2011-07-06,20.729,20.928,20.6,20.838,979995,0
2011-07-07,20.948,21.067,20.59,20.61,676198,0
2011-07-08,20.395,20.61,20.156,20.551,630767,0
2011-07-11,20.285,20.521,19.513,19.563,1531246,0
2011-07-12,19.523,19.691,19.265,19.434,679025,0
2011-07-13,19.493,19.888,19.493,19.553,473095,0
2011-07-14,19.613,19.721,19.196,19.344,428435,0
2011-07-15,19.424,19.443,19.059,19.305,508704,0
2011-07-18,19.255,19.334,18.92,19.187,292272,0
2011-07-19,19.285,19.523,19.148,19.483,311373,0
2011-07-20,19.653,19.683,19.325,19.673,498875,0
2011-07-21,20.066,20.413,19.801,20.285,606046,0
2011-07-22,20.245,20.385,20.136,20.275,367770,0
2011-07-25,20.066,20.265,19.791,19.948,942818,0
2011-07-26,19.781,19.801,18.96,19.196,2404382,0
2011-07-27,19.148,19.196,17.634,17.872,1893874,0
2011-07-28,17.852,18.048,16.813,16.981,2415498,0
2011-07-29,16.842,17.475,16.487,17.031,1622275,0
2011-08-01,17.258,17.347,16.487,16.577,915952,0
2011-08-02,16.537,16.754,16.081,16.091,915202,0
2011-08-03,15.864,16.159,14.222,14.705,3682628,0
2011-08-04,14.628,14.835,13.321,13.39,1994526,0
2011-08-05,13.58,13.787,12.787,13.271,2019362,0
2011-08-08,12.897,13.233,12.144,12.374,1367045,0
2011-08-09,12.53,13.718,12.394,13.271,2577937,0
2011-08-10,12.877,13.37,12.619,12.867,1675422,0
2011-08-11,13.066,13.768,12.877,13.609,795287,0
2011-08-12,13.993,14.42,13.589,14.252,1681270,0
2011-08-15,14.37,14.588,14.152,14.479,855227,0
2011-08-16,14.272,14.509,13.984,14.043,895728,0
2011-08-17,14.053,14.262,13.797,13.876,769908,0
2011-08-18,13.679,13.787,12.688,12.807,1199634,0
2011-08-19,12.609,13.124,12.549,12.589,1235450,0
2011-08-22,12.877,13.281,12.443,12.491,1163064,0
2011-08-23,12.609,13.164,12.384,13.164,935238,0
2011-08-24,13.046,13.46,13.017,13.44,461691,0
2011-08-25,13.55,13.639,13.046,13.134,775409,0
2011-08-26,12.987,13.639,12.827,13.599,363200,0
2011-08-29,13.797,14.312,13.748,14.272,412363,0
2011-08-30,14.212,14.42,14.003,14.103,602959,0
2011-08-31,14.292,14.341,13.806,14.073,487989,0
2011-09-01,14.182,14.312,13.58,13.679,474933,0
2011-09-02,13.35,13.35,13.007,13.114,613831,0
2011-09-06,12.678,12.837,12.414,12.817,488304,0
2011-09-07,13.076,13.4,12.967,13.311,425759,0
2011-09-08,13.311,13.36,12.817,12.867,424954,0
2011-09-09,12.727,12.897,12.294,12.414,327011,0
2011-09-12,12.214,12.787,12.164,12.717,746840,0
2011-09-13,12.777,13.36,12.54,13.331,742248,0
2011-09-14,13.44,13.866,13.144,13.599,470864,0
2011-09-15,13.758,14.013,13.609,13.866,720324,0
2011-09-16,13.876,14.222,13.669,14.212,1015095,0
2011-09-19,13.876,14.053,13.629,13.876,809199,0
2011-09-20,13.993,14.755,13.787,13.826,1082509,0
2011-09-21,13.826,14.133,13.52,13.54,595956,0
2011-09-22,13.076,13.39,12.857,13.241,802748,0
2011-09-23,13.017,13.47,12.957,13.301,601298,0
2011-09-26,13.331,13.51,13.114,13.46,489175,0
2011-09-27,13.768,14.262,13.51,13.915,461297,0
2011-09-28,13.945,14.053,13.35,13.37,388259,0
2011-09-29,13.689,13.768,13.066,13.41,287227,0
2011-09-30,13.154,13.629,12.977,13.38,815054,0
2011-10-03,13.241,13.52,12.374,12.384,527240,0
2011-10-04,12.174,12.797,12.016,12.777,700806,0
2011-10-05,12.688,13.38,12.443,13.281,571893,0
2011-10-06,13.43,13.728,13.056,13.54,697659,0
2011-10-07,13.076,13.301,12.678,12.947,1463655,0
2011-10-10,13.184,13.699,13.184,13.49,1106661,0
2011-10-11,13.41,13.699,13.291,13.629,578508,0
2011-10-12,13.748,14.192,13.58,13.629,388740,0
2011-10-13,13.311,13.709,13.086,13.36,819559,0
2011-10-14,13.609,13.768,13.5,13.679,270733,0
2011-10-17,13.56,13.738,12.977,12.997,337437,0
2011-10-18,12.987,13.261,12.757,13.046,491954,0
2011-10-19,13.076,13.5,12.947,13.096,305724,0
2011-10-20,13.076,13.241,12.717,13.164,339685,0
2011-10-21,13.826,13.925,13.261,13.836,844467,0
2011-10-24,13.866,15.152,13.866,15.142,701830,0
2011-10-25,15.023,15.478,14.667,14.735,565872,0
2011-10-26,14.885,14.963,14.312,14.459,1263011,0
2011-10-27,14.835,15.527,13.984,14.133,3112930,0
2011-10-28,14.252,14.44,13.935,14.37,949613,0
2011-10-31,14.093,14.479,14.083,14.272,955422,0
2011-11-01,13.778,13.896,13.45,13.52,1002556,0
2011-11-02,13.816,13.816,13.241,13.47,705092,0
2011-11-03,13.629,13.787,13.39,13.659,629582,0
2011-11-04,13.48,13.649,13.41,13.619,525132,0
2011-11-07,13.5,13.649,13.204,13.45,646615,0
2011-11-08,13.609,13.718,13.35,13.639,777296,0
2011-11-09,13.34,13.54,12.987,13.096,637712,0
2011-11-10,13.224,13.321,12.957,13.096,659947,0
2011-11-11,13.251,13.599,13.251,13.57,521275,0
2011-11-14,13.42,13.649,13.35,13.48,412389,0
2011-11-15,13.58,13.778,13.311,13.728,321905,0
2011-11-16,13.57,13.876,13.49,13.51,304302,0
2011-11-17,13.46,13.46,12.482,12.491,803394,0
2011-11-18,12.559,12.559,11.81,11.859,1960983,0
2011-11-21,11.77,12.026,11.383,11.926,1196852,0
2011-11-22,11.926,12.114,11.78,11.819,374783,0
2011-11-23,11.79,11.839,11.551,11.731,452973,0
2011-11-25,11.641,11.721,11.354,11.383,166403,0
2011-11-28,11.946,12.114,11.751,12.026,702866,0
2011-11-29,12.016,12.124,11.77,11.849,507483,0
2011-11-30,12.184,12.424,12.144,12.384,906912,0
2011-12-01,12.443,13.017,12.274,12.857,657216,0
2011-12-02,12.957,12.987,12.521,12.629,554462,0
2011-12-05,12.877,12.877,12.414,12.473,742170,0
2011-12-06,12.434,12.53,12.075,12.184,610958,0
2011-12-07,12.095,12.569,12.045,12.521,1287920,0
2011-12-08,12.463,12.697,12.314,12.354,1062578,0
2011-12-09,12.374,12.967,12.364,12.678,677438,0
2011-12-12,12.569,12.649,12.224,12.254,622256,0
2011-12-13,12.294,12.354,11.946,12.016,709532,0
2011-12-14,11.917,12.075,11.691,11.926,441378,0
2011-12-15,12.006,12.294,11.907,12.144,680046,0
2011-12-16,12.244,12.334,11.926,12.144,428088,0
2011-12-19,12.174,12.334,11.761,11.81,449188,0
2011-12-20,12.026,12.204,11.751,12.105,426833,0
2011-12-21,12.065,12.194,11.859,12.026,234181,0
2011-12-22,12.075,12.414,12.045,12.344,297807,0
2011-12-23,12.314,12.443,12.194,12.354,143318,0
2011-12-27,12.344,12.53,12.224,12.254,225243,0
2011-12-28,12.224,12.254,11.869,11.917,220842,0
2011-12-29,11.926,12.414,11.887,12.354,243283,0
2011-12-30,12.304,12.414,12.234,12.284,223218,0
2012-01-03,12.491,12.619,12.384,12.473,674835,0
2012-01-04,12.463,12.463,12.105,12.184,351919,0
2012-01-05,12.154,12.659,12.105,12.629,831957,0
2012-01-06,12.639,13.105,12.599,12.977,377572,0
2012-01-09,13.066,13.105,12.511,12.837,1247209,0
2012-01-10,12.967,13.114,12.847,13.105,998668,0
2012-01-11,13.086,13.224,12.857,13.056,547470,0
2012-01-12,13.124,13.194,12.857,13.144,459871,0
2012-01-13,13.056,13.124,12.897,13.114,386542,0
2012-01-17,13.184,13.55,13.184,13.48,312450,0
2012-01-18,13.066,13.37,13.007,13.281,829984,0
2012-01-19,13.281,13.53,13.271,13.44,473455,0
2012-01-20,13.36,13.49,13.271,13.39,329575,0
2012-01-23,13.36,13.53,13.331,13.44,338090,0
2012-01-24,13.36,13.718,13.36,13.639,364782,0
2012-01-25,13.689,14.073,13.599,13.984,481149,0
2012-01-26,14.013,14.262,13.935,14.133,577784,0
2012-01-27,14.103,14.162,13.906,14.063,292389,0
2012-01-30,13.935,14.083,13.738,13.797,578001,0
2012-01-31,13.886,14.133,13.797,14.053,365926,0
2012-02-01,14.142,14.608,14.093,14.549,520920,0
2012-02-02,14.539,14.695,14.529,14.608,313776,0
2012-02-03,14.815,14.993,14.686,14.885,254290,0
2012-02-06,14.905,15.023,14.765,14.875,194814,0
2012-02-07,14.875,15.033,14.638,14.795,132442,0
2012-02-08,14.647,14.983,14.618,14.943,280860,0
2012-02-09,14.953,15.073,14.715,14.993,293367,0
2012-02-10,14.825,14.865,14.569,14.618,339031,0
2012-02-13,14.745,15.053,14.745,15.013,157743,0
2012-02-14,14.963,15.261,14.825,15.222,320887,0
2012-02-15,15.28,15.379,15.093,15.27,364987,0
2012-02-16,15.222,15.606,15.172,15.596,320348,0
2012-02-17,15.527,15.606,15.261,15.319,270564,0
2012-02-21,15.222,15.696,15.222,15.616,641794,0
2012-02-22,15.646,16.022,14.983,15.874,767121,0
2012-02-23,15.844,15.992,15.676,15.924,543344,0
2012-02-24,15.934,16.12,15.894,16.081,164318,0
2012-02-27,16.052,16.11,15.894,15.972,409514,0
2012-02-28,15.796,16.081,15.636,16.012,619625,0
2012-02-29,16.002,16.12,15.804,15.854,610748,0
2012-03-01,15.874,16.032,15.814,15.874,762306,0
2012-03-02,15.676,15.962,15.666,15.796,529330,0
2012-03-05,15.726,15.786,15.458,15.478,602138,0
2012-03-06,15.478,15.478,15.043,15.103,458174,0
2012-03-07,15.232,15.28,15.103,15.152,195743,0
2012-03-08,15.251,15.497,15.212,15.448,256705,0
2012-03-09,15.428,15.596,15.408,15.468,338912,0
2012-03-12,15.349,15.536,15.329,15.349,167664,0
2012-03-13,15.398,15.566,15.299,15.527,264121,0
2012-03-14,15.576,15.596,15.299,15.359,214892,0
2012-03-15,15.408,15.546,15.28,15.507,204718,0
2012-03-16,15.478,15.666,15.369,15.596,455980,0
2012-03-19,15.517,15.766,15.517,15.616,330086,0
2012-03-20,15.536,15.566,15.123,15.142,426289,0
2012-03-21,15.182,15.448,14.905,14.943,393737,0
2012-03-22,14.855,14.983,14.745,14.835,480897,0
2012-03-23,14.885,15.329,14.686,15.013,760504,0
2012-03-26,15.28,15.566,15.142,15.556,664791,0
2012-03-27,15.606,15.736,15.192,15.369,783810,0
2012-03-28,15.596,15.796,15.093,15.349,694505,0
2012-03-29,15.299,15.309,14.815,15.261,507497,0
2012-03-30,15.172,15.329,15.003,15.142,547855,0
2012-04-02,15.299,15.962,14.943,15.796,770511,0
2012-04-03,16.081,16.229,15.726,15.864,568321,0
2012-04-04,15.726,15.766,15.27,15.369,1160953,0
2012-04-05,15.349,15.418,15.063,15.242,362611,0
2012-04-09,15.063,15.063,14.745,14.785,190162,0
2012-04-10,14.725,14.805,14.073,14.103,426516,0
2012-04-11,14.262,14.321,13.738,14.272,774904,0
2012-04-12,14.292,14.667,14.282,14.608,390312,0
2012-04-13,14.588,14.608,14.232,14.39,458328,0
2012-04-16,14.489,14.489,14.152,14.202,304506,0
2012-04-17,14.302,14.715,14.292,14.695,326706,0
2012-04-18,14.579,14.667,14.42,14.539,331061,0
2012-04-19,14.45,14.647,14.222,14.312,215025,0
2012-04-20,14.351,14.499,14.292,14.321,148512,0
2012-04-23,14.093,14.252,13.964,14.202,176174,0
2012-04-24,13.974,14.023,13.47,13.659,1370257,0
2012-04-25,13.886,14.735,13.886,14.45,1466462,0
2012-04-26,14.43,14.618,14.4,14.569,415723,0
2012-04-27,14.628,14.835,14.45,14.765,418319,0
2012-04-30,14.715,14.865,14.509,14.865,443014,0
2012-05-01,15.242,16.912,15.093,15.894,1785555,0
2012-05-02,15.914,16.081,15.527,15.962,735334,0
2012-05-03,15.874,16.071,15.478,15.626,388719,0
2012-05-04,15.478,15.636,15.172,15.329,443148,0
2012-05-07,15.232,15.438,15.103,15.428,377657,0
2012-05-08,15.299,15.359,14.993,15.349,371968,0
2012-05-09,15.162,15.428,14.983,15.113,361398,0
2012-05-10,15.192,15.389,14.885,15.319,372051,0
2012-05-11,15.182,15.517,15.023,15.418,250904,0
2012-05-14,15.232,15.349,14.915,15.152,668125,0
2012-05-15,15.192,15.319,14.695,14.815,415874,0
2012-05-16,14.885,15.073,14.785,14.933,372494,0
2012-05-17,15.093,15.556,14.38,14.459,445104,0
2012-05-18,14.529,14.608,13.984,14.063,631184,0
2012-05-21,14.123,14.559,13.876,14.479,509048,0
2012-05-22,14.579,14.647,14.292,14.618,319692,0
2012-05-23,14.459,14.628,14.292,14.618,290582,0
2012-05-24,14.638,14.755,14.519,14.755,321177,0
2012-05-25,14.647,14.953,14.549,14.953,349506,0
2012-05-29,15.073,15.28,14.905,15.242,236924,0
2012-05-30,15.053,15.063,14.657,14.885,254176,0
2012-05-31,14.905,14.905,14.499,14.667,825035,0
2012-06-01,14.37,14.43,14.133,14.192,330921,0
2012-06-04,14.232,14.341,14.083,14.172,527760,0
2012-06-05,14.083,14.312,14.033,14.292,299965,0
2012-06-06,14.4,14.667,14.4,14.529,251793,0
2012-06-07,14.489,14.795,14.489,14.686,160086,0
2012-06-08,14.638,14.825,14.509,14.676,218627,0
2012-06-11,14.815,14.983,14.638,14.705,712443,0
2012-06-12,14.775,15.192,14.657,15.073,427163,0
2012-06-13,15.063,15.28,14.529,14.549,458543,0
2012-06-14,14.569,14.905,14.351,14.745,231209,0
2012-06-15,14.705,15.162,14.588,15.162,308021,0
2012-06-18,15.073,15.418,14.943,15.319,220355,0
2012-06-19,15.428,15.576,15.251,15.319,376037,0
2012-06-20,15.309,15.309,14.735,14.835,886879,0
2012-06-21,14.875,15.073,13.331,13.35,1217205,0
2012-06-22,13.45,13.57,13.251,13.321,1255193,0
2012-06-25,13.154,13.184,12.659,12.817,591527,0
2012-06-26,12.947,13.184,12.797,12.857,793344,0
2012-06-27,12.887,13.086,12.521,12.967,421495,0
2012-06-28,12.857,13.066,12.757,12.887,514326,0
2012-06-29,13.134,13.44,12.857,13.164,830090,0
2012-07-02,13.124,13.659,13.124,13.49,700464,0
2012-07-03,13.43,13.47,12.807,13.41,374314,0
2012-07-05,13.38,13.589,13.086,13.241,1024672,0
2012-07-06,13.114,13.261,12.977,13.214,366819,0
2012-07-09,13.174,13.35,13.114,13.261,346430,0
2012-07-10,13.204,13.39,13.114,13.241,450069,0
2012-07-11,12.857,13.241,12.857,13.174,666415,0
2012-07-12,13.194,13.38,12.967,13.281,574873,0
2012-07-13,13.311,13.619,13.242,13.54,445654,0
2012-07-16,13.54,13.58,13.38,13.43,344892,0
2012-07-17,13.44,13.816,13.38,13.728,422917,0
2012-07-18,13.699,14.133,13.659,13.974,373808,0
2012-07-19,14.083,14.083,13.778,13.974,228783,0
2012-07-20,13.797,13.797,13.224,13.58,371088,0
2012-07-23,13.301,13.52,13.036,13.214,344133,0
2012-07-24,11.432,11.79,9.801,11.402,6276464,0
2012-07-25,11.422,11.432,11.126,11.304,1171377,0
2012-07-26,11.502,11.829,11.126,11.215,716516,0
2012-07-27,11.334,11.621,11.078,11.601,498922,0
2012-07-30,11.581,11.819,11.412,11.412,622895,0
2012-07-31,13.41,13.699,11.068,11.691,1605821,0
2012-08-01,11.048,11.601,10.889,11.225,1565340,0
2012-08-02,11.096,11.294,11.096,11.235,948708,0
2012-08-03,11.472,11.701,11.235,11.522,761913,0
2012-08-06,11.571,11.829,11.452,11.761,1001151,0
2012-08-07,11.304,12.234,11.304,12.114,1704109,0
2012-08-08,11.996,12.174,11.878,11.956,1179886,0
2012-08-09,11.956,12.085,11.907,12.016,929197,0
2012-08-10,11.996,12.473,11.996,12.204,839195,0
2012-08-13,12.204,12.274,11.869,11.926,713686,0
2012-08-14,12.026,12.184,11.671,11.731,627239,0
2012-08-15,11.731,11.849,11.661,11.78,448822,0
2012-08-16,11.731,12.016,11.671,11.926,536601,0
2012-08-17,11.907,11.996,11.829,11.966,258235,0
2012-08-20,11.966,12.1,11.839,12.045,342792,0
2012-08-21,12.075,12.244,11.956,11.966,248071,0
2012-08-22,11.917,11.976,11.761,11.887,318998,0
2012-08-23,11.859,12.194,11.839,12.154,333405,0
2012-08-24,12.105,12.254,12.065,12.095,324571,0
2012-08-27,12.164,12.164,11.917,12.006,226009,0
2012-08-28,11.986,12.482,11.839,12.294,1028397,0
2012-08-29,12.284,12.284,11.986,12.194,332569,0
2012-08-30,12.085,12.214,11.917,11.936,264233,0
2012-08-31,12.026,12.085,11.907,11.976,265230,0
2012-09-04,11.976,12.374,11.917,12.154,438770,0
2012-09-05,12.164,12.173,11.946,12.065,1015522,0
2012-09-06,12.105,13.154,11.8,12.394,5205833,0
2012-09-07,12.453,13.071,12.424,12.907,786830,0
2012-09-10,12.917,13.105,12.777,12.857,623956,0
2012-09-11,12.887,12.887,12.569,12.649,311647,0
2012-09-12,12.707,12.777,12.579,12.707,265952,0
2012-09-13,12.777,13.056,12.629,12.947,312305,0
2012-09-14,12.967,13.37,12.757,13.144,335960,0
2012-09-17,13.124,13.291,12.817,13.224,581391,0
2012-09-18,13.251,13.37,13.154,13.233,464160,0
2012-09-19,13.194,13.589,13.105,13.224,1067292,0
2012-09-20,13.204,13.338,12.678,12.757,2030905,0
2012-09-21,12.957,13.224,12.777,12.847,846108,0
2012-09-24,12.767,12.927,12.692,12.757,352286,0
2012-09-25,12.817,12.917,12.639,12.827,405806,0
2012-09-26,12.817,12.907,12.688,12.817,699891,0
2012-09-27,12.877,13.086,12.76,12.877,279251,0
2012-09-28,12.817,13.076,12.682,12.947,446367,0
2012-10-01,12.987,13.241,12.917,13.144,455394,0
2012-10-02,13.194,13.233,12.877,13.046,484753,0
2012-10-03,13.066,13.194,12.937,13.154,322973,0
2012-10-04,13.174,13.291,12.907,13.061,561062,0
2012-10-05,13.105,13.271,12.847,12.957,675514,0
2012-10-08,12.867,12.936,12.757,12.857,565975,0
2012-10-09,12.887,13.055,12.609,12.787,1300546,0
2012-10-10,12.777,12.814,12.491,12.53,1474107,0
2012-10-11,12.579,12.777,12.324,12.414,737370,0
2012-10-12,12.424,12.559,11.946,12.114,610364,0
2012-10-15,11.976,12.164,11.766,11.926,1027335,0
2012-10-16,11.966,12.075,11.726,11.966,1036738,0
2012-10-17,12.045,12.124,11.878,12.016,448550,0
2012-10-18,12.026,12.026,11.761,11.931,705372,0
2012-10-19,11.887,11.917,11.571,11.641,554775,0
2012-10-22,11.691,11.8,11.601,11.731,702868,0
2012-10-23,11.561,11.77,11.456,11.671,540389,0
2012-10-24,11.8,11.946,11.701,11.79,462751,0
2012-10-25,11.839,11.976,11.8,11.878,417833,0
2012-10-26,11.897,11.976,11.81,11.926,221338,0
2012-10-31,11.917,11.976,11.81,11.956,253879,0
2012-11-01,12.124,12.737,11.966,12.688,800148,0
2012-11-02,12.717,12.717,12.374,12.453,551001,0
2012-11-05,14.083,14.479,13.57,14.341,2790559,0
2012-11-06,14.45,14.765,14.341,14.351,1176756,0
2012-11-07,14.262,14.479,13.935,13.974,675315,0
2012-11-08,13.945,14.172,13.649,13.738,498962,0
2012-11-09,13.738,13.886,13.51,13.699,244210,0
2012-11-12,13.758,14.053,13.738,13.974,436002,0
2012-11-13,13.876,13.959,13.679,13.768,460931,0
2012-11-14,13.816,13.866,13.589,13.629,370039,0
2012-11-15,13.007,13.46,12.867,13.45,1425854,0
2012-11-16,13.42,13.649,13.321,13.46,520219,0
2012-11-19,13.906,14.063,13.758,13.956,1253257,0
2012-11-20,13.699,14.222,13.699,14.182,765138,0
2012-11-21,14.192,14.37,13.977,14.351,368799,0
2012-11-23,14.331,14.479,14.331,14.37,127513,0
2012-11-26,14.38,14.42,14.202,14.38,347624,0
2012-11-27,14.302,14.509,14.302,14.4,331173,0
2012-11-28,14.312,14.331,13.984,14.242,350505,0
2012-11-29,13.728,14.618,13.728,14.588,430948,0
2012-11-30,14.499,14.579,14.272,14.44,637003,0
2012-12-03,14.569,14.569,14.262,14.37,557757,0
2012-12-04,13.896,14.172,13.846,14.113,1575639,0
2012-12-05,14.152,14.242,13.945,14.073,596744,0
2012-12-06,14.023,14.172,13.886,14.063,1242785,0
2012-12-07,14.083,14.242,13.984,14.202,667563,0
2012-12-10,14.232,14.983,14.053,14.686,1961062,0
2012-12-11,14.785,15.192,14.588,14.845,1210129,0
2012-12-12,15.033,15.232,14.963,14.983,772013,0
2012-12-13,14.775,15.088,14.775,14.925,793194,0
2012-12-14,14.875,14.933,14.608,14.618,716644,0
2012-12-17,15.212,15.28,14.725,14.895,809592,0
2012-12-18,14.983,15.497,14.958,15.369,1068216,0
2012-12-19,15.379,15.488,15.142,15.192,672085,0
2012-12-20,15.232,15.448,15.113,15.369,492642,0
2012-12-21,15.083,15.299,14.815,15.103,1438727,0
2012-12-24,15.063,15.132,14.835,15.053,98569,0
2012-12-26,15.073,15.132,14.835,14.953,235890,0
2012-12-27,15.003,15.092,14.835,14.983,313904,0
2012-12-28,14.875,15.043,14.835,14.885,294498,0
2012-12-31,14.865,15.142,14.865,15.071,639100,0
2013-01-02,15.736,15.844,15.488,15.829,1071579,0
2013-01-03,15.962,16.071,15.606,15.796,1505508,0
2013-01-04,15.834,15.874,15.566,15.804,2254787,0
2013-01-07,16.061,16.413,16.002,16.239,1410079,0
2013-01-08,16.229,16.319,15.8,15.962,912653,0
2013-01-09,16.042,16.358,15.914,16.329,835365,0
2013-01-10,16.398,16.497,16.239,16.378,543847,0
2013-01-11,16.319,16.497,16.279,16.368,408959,0
2013-01-14,16.239,16.624,16.229,16.567,880765,0
2013-01-15,16.368,17.001,16.012,16.577,471721,0
2013-01-16,16.567,16.567,16.249,16.477,1014063,0
2013-01-17,16.644,16.832,16.408,16.567,749455,0
2013-01-18,16.644,16.714,16.494,16.606,607849,0
2013-01-22,16.587,16.634,16.408,16.537,846145,0
2013-01-23,16.606,16.664,16.453,16.537,611507,0
2013-01-24,16.527,17.16,16.458,16.606,954072,0
2013-01-25,16.644,16.981,16.517,16.981,379277,0
2013-01-28,17.051,17.141,16.699,16.872,377976,0
2013-01-29,16.842,16.842,16.596,16.754,331982,0
2013-01-30,16.674,16.832,16.487,16.587,351894,0
2013-01-31,16.537,16.773,16.388,16.684,520337,0
2013-02-01,16.674,17.001,16.408,16.448,1315451,0
2013-02-04,16.418,16.527,15.626,16.289,2100192,0
2013-02-05,16.428,16.912,16.428,16.744,883825,0
2013-02-06,16.587,16.592,16.299,16.378,868001,0
2013-02-07,16.398,16.418,16.061,16.408,834695,0
2013-02-08,16.477,16.744,16.388,16.664,588571,0
2013-02-11,16.634,16.644,16.309,16.388,638701,0
2013-02-12,16.418,16.629,16.339,16.368,713490,0
2013-02-13,16.388,16.596,16.194,16.587,559348,0
2013-02-14,16.487,16.714,16.408,16.644,530501,0
2013-02-15,16.624,16.714,16.428,16.527,576431,0
2013-02-19,17.011,18.476,17.001,18.277,3254391,0
2013-02-20,18.257,18.277,17.694,17.892,1797835,0
2013-02-21,17.694,17.882,17.485,17.783,1541088,0
2013-02-22,17.803,18.058,17.446,17.544,713849,0
2013-02-25,17.674,17.674,17.199,17.219,496817,0
2013-02-26,17.337,17.406,16.961,17.18,934497,0
2013-02-27,16.813,17.396,16.763,17.239,2675936,0
2013-02-28,17.189,17.495,17.006,17.347,980292,0
2013-03-01,17.456,17.744,17.131,17.714,830741,0
2013-03-04,17.544,17.882,17.485,17.872,822950,0
2013-03-05,17.941,18.461,17.832,18.307,1526819,0
2013-03-06,18.297,18.574,18.257,18.436,950921,0
2013-03-07,18.446,18.574,18.198,18.406,586228,0
2013-03-08,18.456,18.564,18.238,18.356,887989,0
2013-03-11,18.326,18.406,18.128,18.316,666220,0
2013-03-12,18.297,18.53,18.277,18.476,355382,0
2013-03-13,18.426,18.871,18.287,18.841,980681,0
2013-03-14,18.761,18.999,18.711,18.761,914895,0
2013-03-15,18.93,18.93,18.592,18.701,1200151,0
2013-03-18,18.495,18.846,18.297,18.545,932379,0
2013-03-19,18.564,18.711,18.228,18.356,472028,0
2013-03-20,18.426,18.711,18.426,18.476,1293196,0
2013-03-21,18.979,19.245,18.535,18.602,1160140,0
2013-03-22,18.731,18.861,18.525,18.671,467456,0
2013-03-25,18.632,18.791,18.307,18.466,344802,0
2013-03-26,18.564,18.711,18.396,18.622,314622,0
2013-03-27,18.525,18.642,18.297,18.622,339376,0
2013-03-28,18.652,18.91,18.486,18.89,350491,0
2013-04-01,18.88,18.9,18.336,18.436,448181,0
2013-04-02,18.554,18.89,18.424,18.781,741312,0
2013-04-03,18.841,18.841,18.248,18.361,988860,0
2013-04-04,18.426,18.554,18.316,18.406,387442,0
2013-04-05,18.168,18.218,18.009,18.098,270036,0
2013-04-08,18.128,18.436,17.892,18.406,445832,0
2013-04-09,18.525,18.661,18.326,18.386,390298,0
2013-04-10,18.456,18.741,18.376,18.721,361606,0
2013-04-11,18.701,18.955,18.642,18.92,429670,0
2013-04-12,18.761,18.801,18.476,18.751,514036,0
2013-04-15,18.751,18.751,17.989,18.078,666540,0
2013-04-16,18.218,18.574,18.078,18.476,531862,0
2013-04-17,18.336,18.346,17.753,18.168,577721,0
2013-04-18,18.178,18.188,17.901,17.941,464559,0
2013-04-19,17.961,18.068,17.793,17.793,696982,0
2013-04-22,17.842,17.901,17.535,17.803,564319,0
2013-04-23,17.862,18.564,17.813,18.386,943907,0
2013-04-24,18.336,18.386,18.158,18.188,586692,0
2013-04-25,18.257,18.351,18.188,18.218,439830,0
2013-04-26,18.088,18.128,17.574,17.594,654059,0
2013-04-29,17.674,17.674,17.386,17.574,922626,0
2013-04-30,17.634,17.634,17.288,17.574,561640,0
2013-05-01,17.426,17.594,17.16,17.258,612984,0
2013-05-02,17.307,17.386,17.091,17.18,1058471,0
2013-05-03,17.111,17.753,16.101,16.517,4806402,0
2013-05-06,16.319,16.754,16.269,16.547,1551221,0
2013-05-07,16.714,17.081,16.557,17.041,949562,0
2013-05-08,16.931,17.081,16.842,17.071,683963,0
2013-05-09,17.081,17.258,17.031,17.16,540613,0
2013-05-10,17.131,17.327,16.981,17.239,384580,0
2013-05-13,17.248,17.248,16.931,17.001,496986,0
2013-05-14,16.289,16.882,16.199,16.527,2695592,0
2013-05-15,16.497,16.714,16.358,16.654,1166882,0
2013-05-16,16.606,16.644,16.279,16.517,846835,0
2013-05-17,16.616,16.704,16.468,16.596,747024,0
2013-05-20,16.517,16.714,16.339,16.577,1014811,0
2013-05-21,16.616,17.654,16.368,17.17,3033394,0
2013-05-22,17.16,17.16,16.606,16.754,1510146,0
2013-05-23,16.537,16.872,16.458,16.813,643018,0
2013-05-24,16.783,16.971,16.507,16.921,754532,0
2013-05-28,17.091,17.421,16.921,17.011,992221,0
2013-05-29,16.882,16.916,16.704,16.852,300506,0
2013-05-30,16.842,16.961,16.684,16.684,526548,0
2013-05-31,16.684,16.704,16.319,16.349,791686,0
2013-06-03,16.438,16.587,16.289,16.547,1202105,0
2013-06-04,16.634,16.724,16.269,16.368,603138,0
2013-06-05,16.319,16.428,15.874,15.943,914816,0
2013-06-06,15.894,16.081,15.771,16.081,448550,0
2013-06-07,16.149,16.329,15.952,16.219,647396,0
2013-06-10,16.279,16.279,15.884,16.189,624069,0
2013-06-11,16.042,16.259,15.864,16.091,290746,0
2013-06-12,16.169,16.279,15.874,15.914,321131,0
2013-06-13,15.874,16.339,15.874,16.279,524512,0
2013-06-14,16.259,16.477,16.12,16.179,553607,0
2013-06-17,16.299,16.428,16.022,16.349,846852,0
2013-06-18,16.378,16.704,16.249,16.606,467147,0
2013-06-19,16.557,16.714,16.299,16.299,739122,0
2013-06-20,16.12,16.229,15.736,15.766,723357,0
2013-06-21,15.834,15.972,15.666,15.829,997912,0
2013-06-24,15.686,15.844,15.527,15.776,732046,0
2013-06-25,15.952,16.091,15.834,15.962,541348,0
2013-06-26,16.091,16.249,16.032,16.042,650877,0
2013-06-27,16.11,16.299,15.962,16.239,376811,0
2013-06-28,16.14,16.209,15.952,15.972,1186268,0
2013-07-01,16.022,16.482,15.864,16.179,1192670,0
2013-07-02,16.11,16.159,15.596,15.796,1365217,0
2013-07-03,15.666,15.864,15.242,15.736,2512812,0
2013-07-05,15.854,16.189,15.756,16.179,392362,0
2013-07-08,16.269,16.487,16.189,16.438,651792,0
2013-07-09,16.587,16.587,16.378,16.428,625642,0
2013-07-10,16.378,16.517,16.368,16.517,394079,0
2013-07-11,16.714,16.763,16.557,16.714,637374,0
2013-07-12,16.644,16.803,16.616,16.773,591212,0
2013-07-15,16.754,17.16,16.754,17.101,535919,0
2013-07-16,17.031,17.131,16.813,16.912,515741,0
2013-07-17,16.991,17.101,16.803,17.081,1033272,0
2013-07-18,17.071,17.347,17.011,17.101,589930,0
2013-07-19,17.091,17.347,17.071,17.288,685908,0
2013-07-22,17.525,18.068,17.525,17.832,1068868,0
2013-07-23,17.614,17.813,17.248,17.416,1040820,0
2013-07-24,17.515,17.664,17.466,17.564,756386,0
2013-07-25,17.475,17.664,17.406,17.624,346788,0
2013-07-26,17.495,17.669,17.376,17.644,654698,0
2013-07-29,17.594,17.744,17.338,17.396,1231668,0
2013-07-30,17.554,17.704,17.436,17.604,355784,0
2013-07-31,17.654,17.921,17.614,17.724,591548,0
2013-08-01,18.791,20.166,18.466,19.553,2212940,0
2013-08-02,19.623,19.908,19.553,19.711,833471,0
2013-08-05,19.443,19.681,19.305,19.493,801868,0
2013-08-06,19.334,19.503,19.265,19.384,732584,0
2013-08-07,19.255,19.523,19.119,19.215,635758,0
2013-08-08,19.245,19.325,19.167,19.235,662055,0
2013-08-09,19.613,19.858,19.533,19.643,568538,0
2013-08-12,19.443,19.878,19.404,19.81,420918,0
2013-08-13,19.771,20.066,19.613,20.046,442827,0
2013-08-14,19.988,20.11,19.533,19.711,636166,0
2013-08-15,19.443,19.548,19.084,19.167,441495,0
2013-08-16,19.089,19.285,18.915,19.158,509730,0
2013-08-19,19.205,19.443,19.104,19.344,485894,0
2013-08-20,19.334,19.563,19.175,19.513,395933,0
2013-08-21,19.404,19.533,19.235,19.434,456626,0
2013-08-22,19.463,19.801,18.456,19.791,303110,0
2013-08-23,19.858,19.998,19.633,19.958,530279,0
2013-08-26,19.908,20.136,19.781,20.106,556075,0
2013-08-27,19.868,19.978,19.691,19.691,579545,0
2013-08-28,19.691,19.958,19.513,19.761,445419,0
2013-08-29,19.663,20.066,19.663,20.026,735891,0
2013-08-30,20.056,20.056,19.701,19.82,493527,0
2013-09-03,20.096,20.236,19.868,20.026,630669,0
2013-09-04,19.978,20.166,19.81,19.938,722007,0
2013-09-05,19.938,20.166,19.938,20.076,590756,0
2013-09-06,20.206,20.206,19.668,20.046,522693,0
2013-09-09,20.116,20.63,20.064,20.61,406807,0
2013-09-10,20.483,20.531,19.633,20.236,669732,0
2013-09-11,20.176,20.59,20.136,20.58,440490,0
2013-09-12,20.413,20.629,20.255,20.325,512607,0
2013-09-13,20.345,20.57,20.315,20.502,627681,0
2013-09-16,20.63,20.878,20.365,20.759,607604,0
2013-09-17,20.749,20.818,20.531,20.62,796030,0
2013-09-18,20.57,20.709,20.433,20.561,327603,0
2013-09-19,20.61,20.67,20.463,20.493,293457,0
2013-09-20,20.046,20.355,19.741,20.186,1030745,0
2013-09-23,20.046,20.156,19.478,19.848,925927,0
2013-09-24,19.858,20.056,19.603,19.81,531746,0
2013-09-25,19.83,19.908,19.701,19.83,315082,0
2013-09-26,19.958,20.136,19.868,20.066,407682,0
2013-09-27,20.166,20.433,20.166,20.315,684738,0
2013-09-30,20.136,20.531,20.026,20.423,781876,0
2013-10-01,20.433,20.64,20.423,20.521,934574,0
2013-10-02,20.57,20.888,20.463,20.868,1070772,0
2013-10-03,20.908,21.097,20.63,20.998,3835058,0
2013-10-04,20.998,21.027,20.561,20.57,862480,0
2013-10-07,20.413,20.483,19.81,19.878,790792,0
2013-10-08,19.888,20.056,19.374,19.453,1010507,0
2013-10-09,19.503,19.503,19.069,19.443,655620,0
2013-10-10,19.633,19.868,19.453,19.741,458253,0
2013-10-11,19.663,19.701,19.453,19.701,654508,0
2013-10-14,19.593,20.056,19.513,20.046,413860,0
2013-10-15,19.988,20.096,19.633,19.711,665468,0
2013-10-16,19.791,20.016,19.573,19.573,728003,0
2013-10-17,19.493,20.226,19.493,20.206,651158,0
2013-10-18,20.315,20.413,20.176,20.275,832856,0
2013-10-21,20.295,20.58,20.295,20.551,598884,0
2013-10-22,20.561,20.65,20.176,20.226,386346,0
2013-10-23,20.126,20.176,19.858,20.106,179371,0
2013-10-24,20.106,20.385,19.988,20.355,386953,0
2013-10-25,20.443,20.463,20.312,20.404,521578,0
2013-10-28,20.404,20.404,20.066,20.176,570730,0
2013-10-29,20.226,20.305,20.076,20.265,615061,0
2013-10-30,20.345,20.61,20.335,20.473,686445,0
2013-10-31,20.551,20.67,20.196,20.231,984208,0
2013-11-01,17.813,19.493,17.554,19.019,5245867,0
2013-11-04,19.285,19.285,18.238,18.781,2033784,0
2013-11-05,18.622,18.622,18.356,18.356,1037001,0
2013-11-06,19.109,19.148,18.495,18.592,1139222,0
2013-11-07,18.642,18.791,18.277,18.366,1242561,0
2013-11-08,18.326,18.851,18.178,18.771,938619,0
2013-11-11,18.761,18.851,18.386,18.691,497636,0
2013-11-12,18.642,18.801,18.287,18.761,755202,0
2013-11-13,18.612,18.811,18.356,18.791,725071,0
2013-11-14,18.811,18.95,18.612,18.94,704950,0
2013-11-15,18.89,19.315,18.811,19.245,675728,0
2013-11-18,19.275,19.374,18.751,18.91,1301305,0
2013-11-19,18.851,19.049,18.632,19.019,920683,0
2013-11-20,19.019,19.119,18.811,18.96,660460,0
2013-11-21,18.979,19.394,18.791,19.384,532455,0
2013-11-22,19.434,19.478,19.019,19.129,522428,0
2013-11-25,19.364,19.364,19.039,19.099,549136,0
2013-11-26,19.187,19.384,18.92,19.187,576436,0
2013-11-27,19.167,19.205,18.89,19.119,430835,0
2013-11-29,19.109,19.275,18.94,19.129,265630,0
2013-12-02,19.129,19.205,18.821,19.079,635992,0
2013-12-03,19.009,19.129,18.731,18.821,663595,0
2013-12-04,18.721,18.841,18.058,18.396,2106962,0
2013-12-05,18.376,18.535,18.228,18.486,805657,0
2013-12-06,18.632,18.801,18.406,18.781,599187,0
2013-12-09,18.751,19.129,18.751,19.039,783532,0
2013-12-10,19.039,19.069,18.781,18.831,691097,0
2013-12-11,18.94,18.94,18.554,18.652,695749,0
2013-12-12,18.622,18.632,18.436,18.476,465478,0
2013-12-13,18.515,18.583,18.257,18.406,581492,0
2013-12-16,18.406,18.587,18.406,18.505,548209,0
2013-12-17,18.486,18.525,17.999,18.436,1154289,0
2013-12-18,18.466,19.099,18.198,19.039,693625,0
2013-12-19,19.029,19.295,18.95,19.009,732654,0
2013-12-20,18.989,19.643,18.841,19.583,1708278,0
2013-12-23,19.731,19.731,19.414,19.523,531644,0
2013-12-24,19.473,19.663,19.42,19.553,138254,0
2013-12-26,19.563,19.721,19.443,19.473,245903,0
2013-12-27,19.523,19.888,19.177,19.868,1076433,0
2013-12-30,19.928,19.998,19.503,19.643,439430,0
2013-12-31,19.653,19.771,19.503,19.553,421736,0
2014-01-02,19.453,19.453,19.148,19.295,595835,0
2014-01-03,18.969,19.334,18.861,19.187,886961,0
2014-01-06,19.215,19.364,18.851,18.861,2220511,0
2014-01-07,18.88,19.711,18.88,19.633,850347,0
2014-01-08,19.633,19.741,19.463,19.701,599894,0
2014-01-09,19.781,19.928,19.563,19.731,489986,0
2014-01-10,19.731,19.898,19.563,19.751,957729,0
2014-01-13,19.721,19.83,19.315,19.434,601211,0
2014-01-14,19.315,19.848,19.315,19.848,531341,0
2014-01-15,19.928,20.521,19.908,20.511,728003,0
2014-01-16,20.521,21.174,20.473,20.888,861168,0
2014-01-17,20.938,20.968,20.65,20.878,521229,0
2014-01-21,20.948,21.107,20.838,20.838,512434,0
2014-01-22,20.888,21.067,20.729,20.828,625071,0
2014-01-23,20.66,20.818,20.375,20.502,543069,0
2014-01-24,20.255,20.325,19.443,19.731,802624,0
2014-01-27,19.781,19.791,19.138,19.583,472190,0
2014-01-28,19.791,20.265,19.543,20.066,1027669,0
2014-01-29,19.888,20.146,19.443,19.878,431139,0
2014-01-30,20.176,20.531,20.126,20.511,550857,0
2014-01-31,20.126,20.285,19.888,20.126,523555,0
2014-02-03,20.126,20.285,19.663,19.781,664554,0
2014-02-04,19.858,20.016,19.731,19.918,445686,0
2014-02-05,19.791,20.016,19.633,20.016,337758,0
2014-02-06,20.126,20.888,20.036,20.828,964443,0
2014-02-07,20.898,21.047,20.709,20.968,688348,0
2014-02-10,20.938,21.511,20.868,21.501,738760,0
2014-02-11,21.431,21.699,21.233,21.451,621515,0
2014-02-12,21.511,21.729,21.323,21.461,711086,0
2014-02-13,21.343,21.823,21.243,21.799,643131,0
2014-02-14,21.769,22.005,21.561,21.759,734819,0
2014-02-18,21.719,21.927,21.451,21.621,1155968,0
2014-02-19,22.598,23.449,22.184,22.204,3097366,0
2014-02-20,22.204,22.322,21.935,22.262,1193068,0
2014-02-21,22.282,22.282,21.915,22.074,810485,0
2014-02-24,22.154,22.253,21.866,22.025,831554,0
2014-02-25,22.074,22.174,21.955,22.134,484495,0
2014-02-26,22.144,22.529,22.084,22.451,942661,0
2014-02-27,22.352,22.658,22.253,22.628,542475,0
2014-02-28,22.558,22.777,22.262,22.49,455393,0
2014-03-03,21.931,22.52,21.837,22.51,587157,0
2014-03-04,22.757,23.468,22.568,23.301,1464770,0
2014-03-05,23.39,24.12,23.212,23.528,1047558,0
2014-03-06,23.371,23.826,23.252,23.468,797326,0
2014-03-07,23.429,23.717,23.222,23.587,692840,0
2014-03-10,23.597,23.707,23.163,23.341,520126,0
2014-03-11,23.419,23.846,23.153,23.371,692362,0
2014-03-12,23.252,23.756,22.965,23.657,663964,0
2014-03-13,23.657,24.003,23.361,23.498,539280,0
2014-03-14,23.4,23.687,23.311,23.508,332576,0
2014-03-17,23.607,23.993,23.587,23.983,649113,0
2014-03-18,23.856,24.13,23.697,23.796,450093,0
2014-03-19,23.826,23.925,23.351,23.508,431522,0
2014-03-20,23.677,23.816,23.458,23.617,457025,0
2014-03-21,23.707,23.707,23.054,23.153,674888,0
2014-03-24,22.875,23.242,22.456,22.737,977256,0
2014-03-25,22.875,23.796,22.342,22.648,513863,0
2014-03-26,22.826,23.005,22.422,22.422,588975,0
2014-03-27,22.422,22.578,22.054,22.204,461936,0
2014-03-28,22.322,22.539,22.154,22.262,580969,0
2014-03-31,22.598,22.855,22.352,22.539,805058,0
2014-04-01,22.558,23.113,22.529,22.995,836374,0
2014-04-02,23.113,23.311,22.865,23.094,508393,0
2014-04-03,23.153,23.321,22.875,22.975,2040255,0
2014-04-04,23.143,23.42,22.578,22.618,1088916,0
2014-04-07,22.109,22.553,21.333,21.65,1225852,0
2014-04-08,21.719,21.856,21.145,21.69,772087,0
2014-04-09,21.759,22.332,21.68,22.312,516101,0
2014-04-10,22.332,22.422,21.471,21.581,790584,0
2014-04-11,21.223,21.531,20.483,20.62,910966,0
2014-04-14,21.047,21.047,20.561,20.769,631811,0
2014-04-15,20.65,20.908,19.938,20.325,1069277,0
2014-04-16,20.385,20.749,20.385,20.6,1234462,0
2014-04-17,20.6,21.057,20.295,20.918,1303255,0
2014-04-21,20.978,21.154,20.58,20.808,830570,0
2014-04-22,20.838,21.193,20.818,21.047,669229,0
2014-04-23,21.126,21.263,20.719,20.858,450678,0
2014-04-24,21.027,21.521,20.709,21.343,1056389,0
2014-04-25,21.263,21.511,20.838,20.988,446281,0
2014-04-28,21.126,21.313,20.365,20.838,650369,0
2014-04-29,20.848,21.126,20.506,20.828,804196,0
2014-04-30,20.828,20.968,20.285,20.433,1285930,0
2014-05-01,20.404,20.779,20.275,20.779,839505,0
2014-05-02,20.798,21.027,20.67,20.719,281747,0
2014-05-05,20.6,21.097,20.433,20.888,385555,0
2014-05-06,20.898,20.978,20.531,20.6,260800,0
2014-05-07,20.036,20.59,20.036,20.375,698683,0
2014-05-08,22.253,22.49,20.226,20.443,1695597,0
2014-05-09,20.63,20.858,19.523,19.848,2279786,0
2014-05-12,19.858,20.719,19.508,20.463,1129612,0
2014-05-13,20.521,20.789,20.253,20.689,996540,0
2014-05-14,20.68,20.749,20.181,20.196,659655,0
2014-05-15,20.196,20.206,19.613,19.81,1095670,0
2014-05-16,19.781,19.958,19.613,19.918,540353,0
2014-05-19,19.918,20.285,19.781,20.086,758358,0
2014-05-20,20.116,20.216,19.691,20.076,602646,0
2014-05-21,20.186,20.68,20.186,20.433,686132,0
2014-05-22,20.423,20.67,20.325,20.493,453678,0
2014-05-23,20.395,20.833,20.395,20.453,474200,0
2014-05-27,20.59,20.933,20.214,20.66,462777,0
2014-05-28,20.67,21.223,20.541,20.918,667273,0
2014-05-29,20.978,21.14,20.818,21.116,444834,0
2014-05-30,21.067,21.193,20.59,20.719,794948,0
2014-06-02,20.759,20.918,20.423,20.789,403489,0
2014-06-03,20.67,21.212,20.536,21.164,575294,0
2014-06-04,21.087,21.253,20.888,21.198,315775,0
2014-06-05,21.293,21.769,21.174,21.729,474054,0
2014-06-06,21.828,21.915,21.64,21.828,383657,0
2014-06-09,21.828,22.243,21.742,22.025,666368,0
2014-06-10,21.955,22.114,21.729,21.808,564909,0
2014-06-11,21.69,21.876,21.352,21.769,506652,0
2014-06-12,21.729,21.828,21.223,21.749,1045413,0
2014-06-13,21.757,21.784,21.293,21.759,788979,0
2014-06-16,21.739,22.094,21.66,21.96,468577,0
2014-06-17,21.905,22.397,21.837,22.01,503929,0
2014-06-18,21.985,22.855,21.905,22.826,865685,0
2014-06-19,24.25,24.657,23.153,23.697,1422679,0
2014-06-20,23.617,23.768,23.113,23.637,984557,0
2014-06-23,23.617,23.647,23.281,23.607,610282,0
2014-06-24,23.617,23.925,23.577,23.836,818847,0
2014-06-25,23.637,24.31,21.154,24.18,782485,0
2014-06-26,24.12,24.549,23.756,23.915,643008,0
2014-06-27,23.786,24.18,23.667,23.806,869244,0
2014-06-30,23.786,24.13,23.672,24.003,512748,0
2014-07-01,23.993,24.479,23.925,24.29,651390,0
2014-07-02,24.38,24.627,23.954,23.974,859953,0
2014-07-03,24.091,24.449,23.92,24.29,1167545,0
2014-07-07,24.21,24.21,23.677,23.756,587251,0
2014-07-08,23.371,23.518,22.817,23.252,978770,0
2014-07-09,23.419,23.439,23.024,23.143,393886,0
2014-07-10,22.817,23.242,22.598,23.064,393257,0
2014-07-11,23.024,23.252,22.945,23.212,285891,0
2014-07-14,23.381,23.4,22.945,23.242,313760,0
2014-07-15,23.193,23.281,22.698,22.925,234124,0
2014-07-16,22.935,23.143,22.757,22.817,322079,0
2014-07-17,23.044,23.094,22.648,22.668,669855,0
2014-07-18,22.826,23.271,22.688,23.173,298228,0
2014-07-21,23.054,23.201,22.925,23.094,286669,0
2014-07-22,23.153,23.429,23.103,23.193,751632,0
2014-07-23,23.173,23.915,23.034,23.687,1125212,0
2014-07-24,23.737,24.23,23.508,23.737,606135,0
2014-07-25,23.617,23.826,23.468,23.617,366322,0
2014-07-28,23.419,23.677,23.143,23.458,713816,0
2014-07-29,23.478,23.687,23.212,23.252,380738,0
2014-07-30,23.331,23.518,23.196,23.39,334058,0
2014-07-31,23.193,23.232,22.382,22.48,470837,0
2014-08-01,22.442,22.727,22.094,22.154,682656,0
2014-08-04,22.224,22.402,22.064,22.352,771261,0
2014-08-05,22.302,22.752,22.164,22.578,1023420,0
2014-08-06,22.529,22.875,22.342,22.548,713717,0
2014-08-07,20.275,21.591,19.801,20.453,3389332,0
2014-08-08,20.443,20.65,20.186,20.453,908288,0
2014-08-11,20.511,20.57,19.771,19.801,1251565,0
2014-08-12,19.791,19.958,19.623,19.751,1250327,0
2014-08-13,19.858,19.988,19.663,19.781,701115,0
2014-08-14,19.848,19.988,19.643,19.908,786187,0
2014-08-15,20.036,20.046,19.553,19.81,557083,0
2014-08-18,19.958,20.126,19.791,20.096,454507,0
2014-08-19,20.186,20.413,19.888,20.176,732842,0
2014-08-20,20.026,20.395,19.908,20.026,549309,0
2014-08-21,20.076,20.275,19.776,19.868,437290,0
2014-08-22,19.878,19.948,19.771,19.868,463208,0
2014-08-25,19.978,20.086,19.82,20.036,462163,0
2014-08-26,20.086,20.226,19.978,20.026,386205,0
2014-08-27,20.056,20.056,19.781,19.81,374465,0
2014-08-28,19.908,19.948,19.761,19.81,599019,0
2014-08-29,19.81,19.988,19.761,19.839,416143,0
2014-09-02,19.938,20.236,19.663,20.036,637795,0
2014-09-03,20.176,20.275,19.776,19.868,634090,0
2014-09-04,19.878,20.265,19.801,19.858,619623,0
2014-09-05,19.848,19.908,19.701,19.878,756254,0
2014-09-08,19.878,20.918,19.771,20.769,1171616,0
2014-09-09,20.699,21.008,20.186,20.216,632893,0
2014-09-10,20.176,20.335,20.046,20.275,377115,0
2014-09-11,20.146,20.255,19.963,20.026,1077994,0
2014-09-12,19.791,20.156,19.771,19.928,1292601,0
2014-09-15,19.918,20.186,19.781,19.868,547201,0
2014-09-16,19.781,19.938,19.711,19.761,1085832,0
2014-09-17,19.898,19.958,19.543,19.691,572389,0
2014-09-18,19.731,19.948,19.673,19.928,271830,0
2014-09-19,20.007,20.086,19.275,19.483,968486,0
2014-09-22,19.573,19.573,18.979,19.039,814527,0
2014-09-23,18.96,19.089,18.761,18.831,767917,0
2014-09-24,18.831,18.989,18.602,18.771,709783,0
2014-09-25,18.661,18.781,18.248,18.356,667087,0
2014-09-26,18.386,18.476,18.228,18.366,761492,0
2014-09-29,18.218,18.761,18.218,18.681,1191017,0
2014-09-30,18.661,18.731,18.297,18.312,2139690,0
2014-10-01,18.257,18.632,18.208,18.525,1353790,0
2014-10-02,18.376,18.515,18.297,18.316,1939508,0
2014-10-03,18.406,19.059,18.292,19.019,4038719,0
2014-10-06,19.079,19.756,19.009,19.563,1551410,0
2014-10-07,19.691,19.691,19.059,19.069,823488,0
2014-10-08,18.989,19.305,18.811,19.275,485597,0
2014-10-09,19.275,19.275,18.93,19.039,1315721,0
2014-10-10,18.989,19.079,18.564,18.583,622275,0
2014-10-13,18.486,18.574,18.277,18.376,724911,0
2014-10-14,18.476,19.069,18.287,18.721,1735570,0
2014-10-15,18.535,18.671,18.128,18.602,1136342,0
2014-10-16,18.287,18.841,18.267,18.691,627806,0
2014-10-17,18.622,18.821,18.49,18.661,606895,0
2014-10-20,18.583,18.831,18.525,18.821,723250,0
2014-10-21,19.049,19.81,18.989,19.801,675811,0
2014-10-22,19.701,19.824,19.28,19.315,503694,0
2014-10-23,19.533,19.739,19.305,19.633,434938,0
2014-10-24,19.683,19.878,19.603,19.858,303583,0
2014-10-27,19.701,19.948,19.603,19.918,305936,0
2014-10-28,19.998,20.275,19.86,20.245,258519,0
2014-10-29,20.285,20.285,19.918,20.136,352457,0
2014-10-30,20.046,20.463,20.007,20.413,265283,0
2014-10-31,20.699,20.818,20.448,20.502,952491,0
2014-11-03,20.541,20.759,20.404,20.502,998593,0
2014-11-04,20.433,20.541,20.176,20.413,317030,0
2014-11-05,20.68,20.68,20.216,20.255,627020,0
2014-11-06,20.295,20.729,20.156,20.66,697480,0
2014-11-07,17.386,18.426,17.071,17.709,7642339,0
2014-11-10,17.763,17.832,17.554,17.744,998532,0
2014-11-11,17.734,18.148,17.684,18.098,1875714,0
2014-11-12,18.028,18.228,17.852,18.218,1268056,0
2014-11-13,18.307,18.486,17.931,18.098,954069,0
2014-11-14,18.048,18.048,17.793,17.911,522745,0
2014-11-17,17.951,18.297,17.813,18.088,601644,0
2014-11-18,18.058,18.287,17.931,18.058,1538359,0
2014-11-19,18.009,18.098,17.753,17.832,1072954,0
2014-11-20,17.803,18.297,17.753,18.148,681346,0
2014-11-21,18.307,18.721,18.228,18.661,682506,0
2014-11-24,18.554,19.029,18.554,18.999,545008,0
2014-11-25,18.999,19.109,18.602,18.821,1228377,0
2014-11-26,18.741,18.871,18.602,18.811,323923,0
2014-11-28,18.821,19.029,18.721,18.969,279264,0
2014-12-01,18.801,19.334,18.721,19.187,1073004,0
2014-12-02,19.099,19.414,18.979,19.138,846101,0
2014-12-03,19.394,19.613,19.079,19.583,723910,0
2014-12-04,19.463,19.731,19.285,19.414,690668,0
2014-12-05,19.394,19.583,19.28,19.315,398358,0
2014-12-08,19.295,19.453,18.94,19.009,597612,0
2014-12-09,18.781,19.158,18.316,18.969,1177247,0
2014-12-10,18.781,18.96,18.316,18.515,991761,0
2014-12-11,18.592,18.979,18.592,18.801,835079,0
2014-12-12,18.661,18.851,18.326,18.366,266641,0
2014-12-15,18.456,18.661,17.892,18.028,942947,0
2014-12-16,18.108,18.366,17.744,17.783,700181,0
2014-12-17,17.832,18.505,17.734,18.466,556814,0
2014-12-18,17.684,18.94,17.684,18.92,1054913,0
2014-12-19,18.91,19.384,18.9,19.344,846143,0
2014-12-22,19.344,19.578,19.255,19.424,474087,0
2014-12-23,19.453,19.583,19.177,19.196,633005,0
2014-12-24,19.235,19.517,19.215,19.285,171419,0
2014-12-26,19.394,19.593,19.285,19.443,135186,0
2014-12-29,19.434,19.786,19.205,19.741,670882,0
2014-12-30,19.886,19.886,19.325,19.701,412996,0
2014-12-31,19.731,20.007,19.364,19.404,332427,0
2015-01-02,19.483,19.663,18.92,19.414,1394149,0
2015-01-05,19.196,19.315,18.791,18.91,883286,0
2015-01-06,18.92,19.069,18.218,18.486,1185987,0
2015-01-07,18.592,18.979,18.548,18.94,1004901,0
2015-01-08,19.127,19.834,19.089,19.801,627489,0
2015-01-09,19.344,19.618,18.622,19.039,2467032,0
2015-01-12,19.069,19.279,18.841,19.148,745045,0
2015-01-13,19.285,19.583,18.999,19.225,551947,0
2015-01-14,18.989,19.225,18.831,19.129,280283,0
2015-01-15,19.167,19.215,18.088,18.148,1218959,0
2015-01-16,18.038,18.307,18.038,18.228,1550399,0
2015-01-20,18.188,18.51,18.019,18.336,663614,0
2015-01-21,18.287,18.446,18.138,18.198,464747,0
2015-01-22,18.208,18.366,17.961,18.277,731606,0
2015-01-23,18.088,18.416,18.088,18.297,1908442,0
2015-01-26,18.218,18.554,18.058,18.426,1158239,0
2015-01-27,18.287,18.545,18.098,18.406,815648,0
2015-01-28,19.083,19.083,18.386,18.525,616350,0
2015-01-29,18.466,19.059,18.267,19.049,465713,0
2015-01-30,18.969,19.129,18.549,18.652,679297,0
2015-02-02,18.681,18.841,18.476,18.661,763489,0
2015-02-03,18.781,19.196,18.701,19.119,938356,0
2015-02-04,19.089,19.334,18.969,19.009,549210,0
2015-02-05,19.119,19.481,19.059,19.187,468208,0
2015-02-06,19.301,19.301,18.761,18.761,441279,0
2015-02-09,18.622,18.841,18.564,18.761,381388,0
2015-02-10,18.376,18.573,18.108,18.554,1107808,0
2015-02-11,18.592,18.602,18.316,18.525,702864,0
2015-02-12,18.642,18.671,18.505,18.583,706921,0
2015-02-13,18.545,18.622,18.476,18.564,950766,0
2015-02-17,18.525,18.671,18.436,18.535,988778,0
2015-02-18,18.583,19.074,18.466,18.96,2142737,0
2015-02-19,18.861,19.235,18.74,19.158,733843,0
2015-02-20,18.376,19.235,18.118,18.564,1673159,0
2015-02-23,18.307,19.019,18.307,18.871,1557060,0
2015-02-24,18.91,19.109,18.761,18.771,958805,0
2015-02-25,18.721,18.898,18.386,18.446,745833,0
2015-02-26,18.525,18.92,18.267,18.811,1761496,0
2015-02-27,18.969,19.059,18.761,18.821,845414,0
2015-03-02,18.574,18.93,18.505,18.791,1019609,0
2015-03-03,18.831,18.831,18.495,18.622,1743163,0
2015-03-04,18.406,18.701,18.257,18.681,904846,0
2015-03-05,18.761,18.989,18.592,18.93,732047,0
2015-03-06,18.871,18.94,18.535,18.612,677649,0
2015-03-09,18.602,18.91,18.456,18.89,703634,0
2015-03-10,18.592,18.801,18.515,18.574,1192913,0
2015-03-11,18.642,18.721,18.336,18.612,731037,0
2015-03-12,18.642,18.989,18.554,18.96,509400,0
2015-03-13,18.89,18.969,18.525,18.701,720823,0
2015-03-16,18.791,19.225,18.751,19.089,725071,0
2015-03-17,19.049,19.049,18.632,18.811,708691,0
2015-03-18,18.811,19.325,18.554,19.315,1244480,0
2015-03-19,19.315,19.523,19.049,19.503,648226,0
2015-03-20,19.593,19.701,18.781,18.969,1078354,0
2015-03-23,18.88,19.089,18.652,18.93,295245,0
2015-03-24,18.96,19.029,17.753,18.554,552473,0
2015-03-25,18.681,18.681,18.198,18.257,884018,0
2015-03-26,18.228,18.336,17.951,18.048,452472,0
2015-03-27,18.068,18.218,17.832,18.098,729014,0
2015-03-30,18.218,18.583,17.961,18.545,1599281,0
2015-03-31,18.515,18.523,18.088,18.267,716079,0
2015-04-01,18.326,18.476,17.822,18.406,1235886,0
2015-04-02,18.406,18.781,18.336,18.652,773908,0
2015-04-06,19.334,20.086,19.049,19.928,1755904,0
2015-04-07,19.948,20.121,19.414,19.633,1071994,0
2015-04-08,19.701,19.761,19.315,19.354,987150,0
2015-04-09,19.334,19.563,19.109,19.344,384276,0
2015-04-10,19.424,19.988,19.059,19.958,936292,0
2015-04-13,19.761,19.978,19.483,19.563,523151,0
2015-04-14,19.711,19.721,19.255,19.453,563090,0
2015-04-15,19.543,19.781,19.463,19.711,422005,0
2015-04-16,19.623,19.771,19.424,19.711,521813,0
2015-04-17,19.573,19.741,19.255,19.394,369866,0
2015-04-20,19.473,19.727,19.334,19.404,258521,0
2015-04-21,19.513,19.705,19.265,19.513,811068,0
2015-04-22,19.414,19.779,19.029,19.167,687956,0
2015-04-23,19.099,19.344,18.999,19.109,203032,0
2015-04-24,19.138,19.384,18.96,19.255,568191,0
2015-04-27,19.334,19.473,18.701,18.781,444891,0
2015-04-28,19.047,19.133,18.691,19.109,595795,0
2015-04-29,19.009,19.138,18.642,18.999,501614,0
2015-04-30,18.94,19.138,18.632,18.751,618195,0
2015-05-01,18.851,19.354,18.791,19.315,703737,0
2015-05-04,19.374,19.523,19.148,19.265,581593,0
2015-05-05,19.205,19.265,18.652,18.979,1007070,0
2015-05-06,19.119,19.623,18.721,19.563,1368273,0
2015-05-07,20.007,21.027,19.334,20.998,1371930,0
2015-05-08,21.018,21.401,20.413,21.223,1217888,0
2015-05-11,21.203,21.253,20.798,20.808,1049538,0
2015-05-12,20.998,20.998,20.521,20.67,640049,0
2015-05-13,20.769,20.808,20.511,20.65,373108,0
2015-05-14,20.6,20.948,20.521,20.938,338118,0
2015-05-15,20.978,21.362,20.888,21.283,718048,0
2015-05-18,21.283,21.67,21.145,21.611,553529,0
2015-05-19,21.561,21.699,21.283,21.581,433056,0
2015-05-20,21.591,22.074,21.333,21.965,562786,0
2015-05-21,19.771,19.81,18.632,18.831,6728061,0
2015-05-22,18.851,19.483,18.701,19.384,3844057,0
2015-05-26,19.325,19.543,19.009,19.543,873327,0
2015-05-27,19.673,19.908,19.463,19.711,1318495,0
2015-05-28,19.701,19.83,19.513,19.683,491597,0
2015-05-29,19.653,19.801,19.483,19.623,1137403,0
2015-06-01,19.741,19.998,19.583,19.623,903287,0
2015-06-02,19.593,19.938,19.523,19.83,656332,0
2015-06-03,19.958,20.305,19.839,20.226,941651,0
2015-06-04,20.245,20.443,20.116,20.365,1039730,0
2015-06-05,20.385,20.385,20.007,20.315,843573,0
2015-06-08,20.345,20.355,19.878,20.007,634070,0
2015-06-09,20.026,20.176,19.848,20.106,527849,0
2015-06-10,20.126,20.275,20.026,20.245,584785,0
2015-06-11,20.265,20.769,20.236,20.769,625837,0
2015-06-12,20.739,20.739,20.265,20.285,982602,0
2015-06-15,20.086,20.176,19.858,20.026,585030,0
2015-06-16,20.036,20.493,19.968,20.335,458742,0
2015-06-17,20.345,20.61,20.255,20.453,429724,0
2015-06-18,20.6,20.828,20.493,20.66,522242,0
2015-06-19,20.729,20.798,20.483,20.63,896657,0
2015-06-22,20.749,20.988,20.65,20.898,566325,0
2015-06-23,20.888,21.027,20.769,20.948,294048,0
2015-06-24,20.918,20.928,20.531,20.561,337409,0
2015-06-25,20.561,20.67,20.423,20.551,300099,0
2015-06-26,20.6,20.779,20.423,20.66,939932,0
2015-06-29,20.295,20.61,20.116,20.146,666123,0
2015-06-30,20.375,20.413,20.176,20.186,658352,0
2015-07-01,20.345,20.63,20.076,20.335,883210,0
2015-07-02,20.226,20.385,19.958,20.146,303133,0
2015-07-06,19.908,20.355,19.908,20.255,701612,0
2015-07-07,20.255,20.433,19.908,20.423,468046,0
2015-07-08,20.295,20.315,19.839,19.858,436904,0
2015-07-09,20.126,20.156,19.801,19.978,359351,0
2015-07-10,20.196,20.355,19.928,20.305,263598,0
2015-07-13,20.413,20.749,20.226,20.729,326994,0
2015-07-14,20.798,21.126,20.719,21.107,272275,0
2015-07-15,21.243,21.391,20.709,20.779,334983,0
2015-07-16,20.928,20.938,20.66,20.928,533769,0
2015-07-17,20.848,20.978,20.759,20.868,274417,0
2015-07-20,20.938,20.948,20.64,20.739,299694,0
2015-07-21,20.699,20.838,20.483,20.511,727196,0
2015-07-22,20.502,21.116,20.463,21.097,689378,0
2015-07-23,21.203,21.243,21.027,21.174,383717,0
2015-07-24,21.087,21.273,20.769,20.828,397671,0
2015-07-27,20.759,20.759,20.355,20.473,360766,0
2015-07-28,20.62,20.719,20.136,20.365,1457624,0
2015-07-29,20.365,20.521,20.206,20.285,622745,0
2015-07-30,20.245,20.739,20.236,20.463,1404843,0
2015-07-31,20.423,20.998,20.423,20.818,1170165,0
2015-08-03,20.868,21.243,20.769,21.223,1043596,0
2015-08-04,21.126,21.223,20.689,20.928,1536390,0
2015-08-05,21.067,21.491,20.848,21.018,807374,0
2015-08-06,21.263,21.263,19.265,19.801,1356341,0
2015-08-07,19.801,20.385,19.305,19.603,554091,0
2015-08-10,19.623,20.007,19.623,19.958,528611,0
2015-08-11,19.683,20.056,19.354,19.683,807351,0
2015-08-12,19.553,19.858,19.285,19.801,838618,0
2015-08-13,19.731,20.007,19.711,19.908,462990,0
2015-08-14,19.858,19.968,19.563,19.918,501917,0
2015-08-17,19.918,20.176,19.848,20.146,374921,0
2015-08-18,20.156,20.345,19.771,19.898,438521,0
2015-08-19,19.761,19.948,19.483,19.878,587560,0
2015-08-20,19.741,19.998,19.285,19.295,675526,0
2015-08-21,19.255,19.295,18.821,18.861,409601,0
2015-08-24,18.326,18.676,17.634,18.118,871142,0
2015-08-25,18.554,18.681,17.911,17.951,668651,0
2015-08-26,18.326,18.602,17.971,18.316,706466,0
2015-08-27,18.396,18.671,18.168,18.525,693322,0
2015-08-28,18.416,18.495,18.078,18.376,674111,0
2015-08-31,18.416,18.505,18.048,18.178,387864,0
2015-09-01,17.862,17.979,17.535,17.634,597873,0
2015-09-02,17.832,18.088,17.525,17.901,941348,0
2015-09-03,17.852,17.999,17.753,17.803,764202,0
2015-09-04,17.684,17.872,17.485,17.614,432859,0
2015-09-08,17.971,17.971,17.694,17.882,748428,0
2015-09-09,17.901,18.128,17.704,17.921,1293721,0
2015-09-10,17.941,18.028,17.763,17.822,519542,0
2015-09-11,17.773,17.941,17.554,17.901,608692,0
2015-09-14,17.931,17.931,17.704,17.803,577043,0
2015-09-15,17.714,18.009,17.624,17.961,551059,0
2015-09-16,17.979,18.138,17.842,18.078,400705,0
2015-09-17,17.961,18.336,17.961,18.158,289962,0
2015-09-18,17.941,18.277,17.664,17.714,667740,0
2015-09-21,17.921,18.068,17.644,17.773,415265,0
2015-09-22,17.604,17.604,17.317,17.564,450553,0
2015-09-23,17.604,17.744,17.347,17.475,459567,0
2015-09-24,17.416,17.416,17.091,17.199,247370,0
2015-09-25,17.317,17.406,16.634,16.872,388672,0
2015-09-28,16.793,16.931,16.12,16.329,613275,0
2015-09-29,16.329,16.813,16.159,16.279,600299,0
2015-09-30,16.349,16.567,16.042,16.249,1012327,0
2015-10-01,16.199,16.259,15.934,16.13,762886,0
2015-10-02,15.884,16.654,15.606,16.654,517589,0
2015-10-05,16.644,17.071,16.644,16.931,548316,0
2015-10-06,16.773,17.268,16.567,17.209,1226281,0
2015-10-07,17.376,17.644,15.982,17.594,566909,0
2015-10-08,17.574,17.783,17.209,17.515,394334,0
2015-10-09,17.564,17.753,17.436,17.634,293426,0
2015-10-12,17.564,17.734,17.485,17.664,315915,0
2015-10-13,17.624,18.098,16.428,17.376,377752,0
2015-10-14,17.456,17.614,17.121,17.248,711218,0
2015-10-15,17.248,17.724,17.041,17.714,491199,0
2015-10-16,17.724,18.138,17.654,17.852,458946,0
2015-10-19,17.783,18.446,17.584,17.961,446218,0
2015-10-20,17.931,18.228,17.822,18.048,551259,0
2015-10-21,18.118,18.257,17.386,17.744,353789,0
2015-10-22,17.783,17.979,16.951,17.704,400097,0
2015-10-23,17.931,18.316,17.654,18.148,368550,0
2015-10-26,18.038,18.446,17.842,18.088,383416,0
2015-10-27,18.048,18.248,16.803,18.048,522543,0
2015-10-28,18.038,18.661,16.951,18.028,571281,0
2015-10-29,17.989,18.168,17.704,18.108,643475,0
2015-10-30,18.098,18.336,18.019,18.168,626285,0
2015-11-02,18.376,18.612,18.297,18.515,710485,0
2015-11-03,18.446,18.731,18.346,18.612,919811,0
2015-11-04,18.681,19.741,18.128,19.138,1945921,0
2015-11-05,20.65,21.008,19.384,20.066,3660540,0
2015-11-06,20.007,20.858,19.721,20.739,2686229,0
2015-11-09,20.709,20.923,20.2,20.858,789467,0
2015-11-10,20.729,20.998,20.67,20.908,602525,0
2015-11-11,20.928,20.958,20.65,20.67,669863,0
2015-11-12,20.968,21.174,20.493,20.6,714253,0
2015-11-13,20.838,21.116,20.64,20.759,581189,0
2015-11-16,20.769,21.077,20.62,21.008,725475,0
2015-11-17,21.027,21.68,20.958,21.541,1379565,0
2015-11-18,21.67,22.214,21.008,22.174,867132,0
2015-11-19,22.204,22.432,21.401,22.015,1069254,0
2015-11-20,22.005,22.224,21.945,21.965,644991,0
2015-11-23,21.985,22.412,21.965,22.352,566123,0
2015-11-24,22.174,22.698,21.501,22.588,1067738,0
2015-11-25,22.568,22.648,22.292,22.402,416882,0
2015-11-27,22.46,22.548,22.302,22.392,323051,0
2015-11-30,22.382,22.568,22.084,22.392,789884,0
2015-12-01,22.451,22.558,21.905,22.214,1982882,0
2015-12-02,22.302,22.414,21.925,22.025,1381397,0
2015-12-03,22.074,22.234,21.391,21.66,717779,0
2015-12-04,21.66,22.578,21.621,21.975,676437,0
2015-12-07,21.886,21.945,21.709,21.876,961267,0
2015-12-08,21.818,22.064,21.239,21.828,1831019,0
2015-12-09,21.769,22.342,21.739,22.025,821429,0
2015-12-10,21.965,22.372,21.739,22.234,936292,0
2015-12-11,21.945,22.174,21.759,22.064,625577,0
2015-12-14,22.114,22.342,21.995,22.262,768911,0
2015-12-15,22.422,22.985,22.262,22.855,1048222,0
2015-12-16,22.915,23.39,22.915,23.262,607579,0
2015-12-17,23.281,23.747,23.193,23.212,907678,0
2015-12-18,23.301,23.667,22.875,23.054,1202619,0
2015-12-21,23.133,23.577,23.133,23.371,641249,0
2015-12-22,23.381,23.826,23.381,23.687,916892,0
2015-12-23,23.747,24.063,23.697,23.895,677346,0
2015-12-24,23.954,24.17,23.781,24.081,372778,0
2015-12-28,24.053,24.21,23.974,24.072,759805,0
2015-12-29,24.26,24.577,24.13,24.509,740553,0
2015-12-30,24.567,24.953,24.24,24.685,1188205,0
2015-12-31,24.538,24.694,23.978,24.003,1423005,0
2016-01-04,23.627,23.727,23.103,23.4,1592798,0
2016-01-05,23.508,23.945,23.449,23.737,2134041,0
2016-01-06,23.637,23.875,23.331,23.409,5277557,0
2016-01-07,23.014,23.311,22.362,22.382,2350701,0
2016-01-08,22.51,22.826,22.169,22.262,1728486,0
2016-01-11,22.243,22.686,21.808,22.035,1669718,0
2016-01-12,22.104,22.865,22.064,22.529,1942827,0
2016-01-13,22.638,23.059,22.064,22.094,1370304,0
2016-01-14,22.144,22.578,21.915,22.342,1086279,0
2016-01-15,21.925,22.332,21.68,22.144,1085927,0
2016-01-19,22.352,22.578,21.866,22.174,746810,0
2016-01-20,21.965,22.262,21.481,21.965,1282664,0
2016-01-21,22.015,22.164,21.69,21.709,1633003,0
2016-01-22,21.925,22.826,21.837,22.787,1001930,0
2016-01-25,23.212,23.232,22.865,22.935,1682528,0
2016-01-26,22.935,23.107,22.658,22.905,762826,0
2016-01-27,22.727,23.069,22.47,22.608,354381,0
2016-01-28,22.658,22.678,21.621,21.719,684303,0
2016-01-29,21.68,22.124,21.68,22.064,809047,0
2016-02-01,22.005,22.224,21.729,22.074,731821,0
2016-02-02,21.915,22.5,21.739,22.064,973619,0
2016-02-03,22.174,22.243,21.64,22.224,508626,0
2016-02-04,22.104,22.402,21.739,22.234,858597,0
2016-02-05,22.094,22.234,21.709,21.749,1114573,0
2016-02-08,21.481,21.65,20.828,21.233,751639,0
2016-02-09,21.107,21.506,20.67,21.097,764880,0
2016-02-10,21.135,21.739,20.868,21.471,1549013,0
2016-02-11,24.714,24.714,22.47,23.103,4041650,0
2016-02-12,23.737,23.915,22.885,23.488,2143428,0
2016-02-16,23.856,24.587,23.488,24.419,1454713,0
2016-02-17,24.724,24.853,24.245,24.714,1408321,0
2016-02-18,24.893,24.973,24.464,24.528,1172201,0
2016-02-19,24.547,25.211,23.419,25.151,2753500,0
2016-02-22,25.506,25.506,24.913,25.279,1465657,0
2016-02-23,25.101,25.456,24.923,25.141,1180485,0
2016-02-24,25.043,25.161,24.658,25.121,1945961,0
2016-02-25,23.925,25.338,23.925,25.298,1102016,0
2016-02-26,25.328,25.883,25.239,25.813,2013477,0
2016-02-29,25.724,26.026,25.541,25.695,1578795,0
2016-03-01,26.041,26.97,25.754,26.891,2459673,0
2016-03-02,26.891,27.782,26.891,27.693,1985032,0
2016-03-03,27.574,27.961,27.347,27.961,1536986,0
2016-03-04,28.02,28.644,27.891,28.249,1271619,0
2016-03-07,28.189,28.948,28.14,28.684,1049937,0
2016-03-08,28.604,28.724,27.722,27.822,1703253,0
2016-03-09,27.832,27.832,27.342,27.535,1287371,0
2016-03-10,27.654,28.001,27.248,27.772,1330414,0
2016-03-11,27.891,28.169,27.629,27.772,1135454,0
2016-03-14,27.901,28.259,27.693,28.01,1369731,0
2016-03-15,27.752,27.753,26.99,27.069,1519060,0
2016-03-16,27.069,27.475,26.744,27.049,1780967,0
2016-03-17,27.039,27.332,26.415,26.714,1792602,0
2016-03-18,26.644,27.574,26.405,26.96,1914145,0
2016-03-21,26.793,27.288,26.704,27.198,1127473,0
2016-03-22,27.029,27.812,27.029,27.407,1293274,0
2016-03-23,27.466,27.862,27.079,27.079,1332397,0
2016-03-24,26.851,27.535,26.654,27.168,1122301,0
2016-03-28,27.318,27.328,26.93,27.138,1035704,0
2016-03-29,27.158,27.802,27.079,27.722,746242,0
2016-03-30,27.832,28.317,27.594,28.11,897520,0
2016-03-31,28.05,28.336,27.722,27.732,500555,0
2016-04-01,27.634,29.099,27.515,28.981,1522322,0
2016-04-04,29.118,29.438,29.019,29.158,1466310,0
2016-04-05,27.832,28.485,27.732,28.288,1533345,0
2016-04-06,28.396,29.158,28.317,29.109,1289980,0
2016-04-07,29.049,29.368,28.5,28.644,1108016,0
2016-04-08,28.923,29.015,28.564,28.754,765432,0
2016-04-11,28.873,29.566,28.604,28.664,806161,0
2016-04-12,28.744,28.952,28.396,28.485,1041175,0
2016-04-13,28.744,28.959,28.515,28.824,1165334,0
2016-04-14,29.158,29.25,28.5,28.515,992065,0
2016-04-15,28.465,28.749,28.307,28.664,961962,0
2016-04-18,28.734,28.971,28.584,28.804,682255,0
2016-04-19,28.714,28.843,28.07,28.298,1139819,0
2016-04-20,28.249,28.674,28.159,28.485,1287686,0
2016-04-21,28.485,28.923,28.189,28.505,683908,0
2016-04-22,28.475,28.714,28.15,28.366,659546,0
2016-04-25,28.269,28.451,28.199,28.278,1134084,0
2016-04-26,28.327,28.525,28.13,28.239,888240,0
2016-04-27,28.366,28.614,28.159,28.396,1127074,0
2016-04-28,28.386,28.794,28.14,28.209,869116,0
2016-04-29,28.07,28.14,27.663,28.03,745855,0
2016-05-02,28.199,28.515,27.882,28.485,1625976,0
2016-05-03,28.229,28.317,27.634,27.812,829378,0
2016-05-04,27.614,27.654,27.288,27.357,921545,0
2016-05-05,26.744,27.318,26.217,26.94,1761501,0
2016-05-06,26.91,27.461,26.634,27.357,1005541,0
2016-05-09,27.258,27.447,26.94,26.97,842006,0
2016-05-10,26.99,27.377,26.783,27.347,1083490,0
2016-05-11,27.258,27.447,26.822,26.832,781938,0
2016-05-12,27.009,27.099,26.544,26.704,654378,0
2016-05-13,26.574,26.871,26.198,26.455,943778,0
2016-05-16,26.455,27.054,26.435,26.91,649432,0
2016-05-17,26.793,26.891,25.811,25.935,953830,0
2016-05-18,25.91,26.07,25.634,25.801,990915,0
2016-05-19,25.703,25.98,25.648,25.841,644542,0
2016-05-20,26.03,26.158,25.683,25.92,914626,0
2016-05-23,25.98,26.08,25.742,26.01,807747,0
2016-05-24,26.188,26.554,26.015,26.495,545514,0
2016-05-25,26.564,26.793,26.247,26.287,1190627,0
2016-05-26,26.375,26.534,26.138,26.207,566935,0
2016-05-27,26.327,26.375,25.811,26.227,334249,0
2016-05-31,26.03,26.415,26.03,26.148,616224,0
2016-06-01,26.188,26.188,25.796,26.03,1021898,0
2016-06-02,26.05,26.337,25.791,26.267,788084,0
2016-06-03,26.207,26.247,25.94,26.148,598573,0
2016-06-06,26.545,26.545,26.02,26.207,551826,0
2016-06-07,26.188,26.267,25.821,25.94,1125311,0
2016-06-08,26.04,26.04,25.406,25.92,1803573,0
2016-06-09,25.92,26.05,25.375,25.405,1117451,0
2016-06-10,25.256,25.523,24.547,24.602,1298021,0
2016-06-13,24.642,24.69,24.123,24.153,1284522,0
2016-06-14,24.203,24.293,23.583,23.743,2155894,0
2016-06-15,23.758,24.233,23.668,23.996,1791228,0
2016-06-16,24.084,24.084,23.753,23.888,1198244,0
2016-06-17,23.948,24.075,23.628,23.848,1259056,0
2016-06-20,24.173,24.343,23.818,24.183,914546,0
2016-06-21,24.193,24.453,23.708,23.848,764911,0
2016-06-22,23.957,24.283,23.938,24.075,563407,0
2016-06-23,24.233,24.363,24.075,24.203,536056,0
2016-06-24,23.282,23.401,22.359,22.717,1184457,0
2016-06-27,22.369,22.538,21.586,21.784,1398534,0
2016-06-28,21.912,22.259,21.665,21.903,1233606,0
2016-06-29,22.051,22.567,21.824,22.141,956620,0
2016-06-30,22.131,22.637,22.022,22.557,1091322,0
2016-07-01,22.637,22.845,22.498,22.677,1074832,0
2016-07-05,22.488,22.488,21.992,22.171,1341913,0
2016-07-06,22.111,22.864,22.071,22.786,2446509,0
2016-07-07,22.904,23.382,22.884,23.253,1425429,0
2016-07-08,23.362,23.618,23.262,23.489,844025,0
2016-07-11,23.628,24.298,23.628,24.155,1753116,0
2016-07-12,24.253,24.788,24.223,24.662,1597775,0
2016-07-13,24.672,25.087,24.582,24.838,1409018,0
2016-07-14,25.068,25.167,24.542,24.562,908806,0
2016-07-15,24.542,24.672,24.413,24.503,450594,0
2016-07-18,24.483,24.848,24.056,24.403,434272,0
2016-07-19,24.273,24.413,23.977,24.203,763154,0
2016-07-20,24.223,24.808,24.223,24.433,543720,0
2016-07-21,24.453,24.632,24.021,24.253,524699,0
2016-07-22,24.084,24.323,23.342,23.878,800649,0
2016-07-25,23.878,24.016,23.549,23.708,904722,0
2016-07-26,23.628,24.323,23.282,24.183,867230,0
2016-07-27,24.163,24.313,24.046,24.213,590635,0
2016-07-28,24.143,24.333,24.079,24.283,471989,0
2016-07-29,24.273,24.778,24.114,24.719,658598,0
2016-08-01,24.69,24.758,24.203,24.612,943062,0
2016-08-02,24.532,24.702,24.114,24.522,1569371,0
2016-08-03,22.319,22.746,21.208,21.616,4388681,0
2016-08-04,21.426,21.942,21.426,21.596,1461035,0
2016-08-05,21.665,22.211,21.338,21.992,1024187,0
2016-08-08,21.992,22.201,21.883,21.952,960536,0
2016-08-09,21.972,22.339,21.972,22.042,846354,0
2016-08-10,22.121,22.181,21.754,21.922,901116,0
2016-08-11,22.061,22.264,21.932,22.151,729515,0
2016-08-12,22.171,22.289,21.982,22.131,636424,0
2016-08-15,22.131,22.389,22.022,22.131,439992,0
2016-08-16,22.022,22.478,21.804,21.804,388578,0
2016-08-17,21.794,22.121,21.283,21.546,927646,0
2016-08-18,21.516,21.992,21.466,21.774,555138,0
2016-08-19,21.724,21.962,21.596,21.853,392149,0
2016-08-22,21.843,21.962,21.685,21.804,452075,0
2016-08-23,21.873,22.055,21.704,21.942,380572,0
2016-08-24,21.893,22.279,21.893,22.071,1614737,0
2016-08-25,22.022,22.221,21.774,21.922,1075025,0
2016-08-26,22.002,22.587,21.794,22.25,720176,0
2016-08-29,22.279,22.562,22.201,22.439,854221,0
2016-08-30,22.439,22.582,22.06,22.131,717651,0
2016-08-31,22.141,22.231,21.942,22.181,819193,0
2016-09-01,22.171,22.459,22.032,22.299,796586,0
2016-09-02,22.379,22.688,22.121,22.24,506261,0
2016-09-06,22.369,22.369,21.813,21.882,579957,0
2016-09-07,21.942,22.289,21.813,22.231,663485,0
2016-09-08,22.24,22.683,22.216,22.519,784873,0
2016-09-09,22.399,22.399,21.753,21.763,510284,0
2016-09-12,21.605,22.409,21.545,22.111,436290,0
2016-09-13,21.912,22.181,21.674,22.022,488728,0
2016-09-14,22.091,22.221,21.872,21.972,337140,0
2016-09-15,21.932,22.279,21.723,22.131,521303,0
2016-09-16,21.982,22.091,21.872,21.912,460197,0
2016-09-19,22.002,22.231,21.728,21.842,538122,0
2016-09-20,21.982,22.231,21.842,21.892,291118,0
2016-09-21,21.992,22.191,21.654,22.181,318339,0
2016-09-22,22.319,22.529,22.279,22.409,320920,0
2016-09-23,22.309,22.379,22.171,22.231,360935,0
2016-09-26,22.131,22.221,21.952,22.156,246688,0
2016-09-27,22.071,22.529,22.071,22.489,365039,0
2016-09-28,22.558,22.618,22.289,22.568,486579,0
2016-09-29,22.598,22.598,22.071,22.24,868036,0
2016-09-30,22.289,22.628,22.161,22.509,497155,0
2016-10-03,22.439,22.529,22.061,22.201,365453,0
2016-10-04,22.211,22.479,21.912,22.051,441947,0
2016-10-05,22.131,22.444,22.071,22.25,527041,0
2016-10-06,22.25,22.419,22.042,22.369,338638,0
2016-10-07,22.319,22.548,22.091,22.25,457178,0
2016-10-10,22.289,22.339,21.912,21.927,713217,0
2016-10-11,21.793,21.793,20.989,21.088,643572,0
2016-10-12,21.088,21.226,20.729,20.829,1035757,0
2016-10-13,20.719,21.156,20.511,20.979,672745,0
2016-10-14,21.028,21.246,20.969,21.009,386107,0
2016-10-17,20.989,21.306,20.934,21.146,311447,0
2016-10-18,21.306,21.644,21.256,21.535,358583,0
2016-10-19,21.515,21.713,21.366,21.385,287510,0
2016-10-20,21.375,21.475,21.226,21.276,431329,0
2016-10-21,21.206,21.385,20.979,21.326,331592,0
2016-10-24,21.495,21.842,21.435,21.803,488850,0
2016-10-25,21.525,21.525,19.736,19.746,1870787,0
2016-10-26,19.597,20.103,19.462,20.023,927255,0
2016-10-27,20.123,20.426,19.845,19.965,495186,0
2016-10-28,19.995,20.103,19.935,19.985,314256,0
2016-10-31,19.985,21.166,19.935,20.363,601800,0
2016-11-01,20.343,20.67,20.223,20.421,456701,0
2016-11-02,20.441,20.65,20.343,20.353,734718,0
2016-11-03,22.509,23.225,21.098,21.166,1468451,0
2016-11-04,21.276,21.977,21.108,21.872,904313,0
2016-11-07,22.161,22.439,22.121,22.24,504175,0
2016-11-08,22.221,22.519,21.882,22.269,656402,0
2016-11-09,22.231,22.539,21.813,22.111,687987,0
2016-11-10,22.25,22.841,22.071,22.767,631896,0
2016-11-11,22.727,22.985,22.459,22.737,572631,0
2016-11-14,22.855,23.319,22.399,22.449,602367,0
2016-11-15,22.509,22.955,22.231,22.915,601024,0
2016-11-16,22.895,23.055,22.688,22.836,490487,0
2016-11-17,22.975,23.304,22.757,23.015,685733,0
2016-11-18,22.945,23.075,22.688,22.945,946495,0
2016-11-21,22.855,22.935,22.339,22.598,598761,0
2016-11-22,22.688,22.797,22.399,22.747,490282,0
2016-11-23,22.588,22.895,22.359,22.836,400635,0
2016-11-25,22.895,22.895,22.608,22.817,258424,0
2016-11-28,22.688,22.955,22.608,22.708,513947,0
2016-11-29,22.628,23.374,22.459,23.155,632649,0
2016-11-30,23.274,23.334,22.459,22.539,597262,0
2016-12-01,22.548,23.191,22.314,22.409,574321,0
2016-12-02,22.319,22.703,22.319,22.519,563926,0
2016-12-05,22.558,22.936,22.13,22.21,884385,0
2016-12-06,22.2,22.668,22.17,22.499,551381,0
2016-12-07,22.269,22.299,21.548,21.623,1253336,0
2016-12-08,21.563,21.921,21.463,21.692,852260,0
2016-12-09,21.822,22.11,21.642,22.011,1334107,0
2016-12-12,21.891,22.09,21.652,21.881,3027262,0
2016-12-13,22.031,22.539,21.941,22.319,957637,0
2016-12-14,21.623,21.881,20.956,21.075,1239091,0
2016-12-15,21.065,21.642,21.025,21.473,791740,0
2016-12-16,21.652,21.891,21.254,21.393,923040,0
2016-12-19,21.354,21.543,21.1,21.304,635672,0
2016-12-20,21.354,21.583,21.124,21.324,357172,0
2016-12-21,21.244,21.294,20.976,20.986,342419,0
2016-12-22,20.996,21.433,20.936,21.304,557705,0
2016-12-23,21.324,21.513,21.274,21.438,283550,0
2016-12-27,21.443,21.722,21.443,21.593,286855,0
2016-12-28,21.513,21.672,21.075,21.115,525806,0
2016-12-29,21.105,21.563,21.085,21.249,269307,0
2016-12-30,21.244,21.403,21.006,21.085,414906,0
2017-01-03,21.105,21.792,21.105,21.483,575925,0
2017-01-04,21.264,21.827,21.147,21.702,728007,0
2017-01-05,21.583,21.901,21.583,21.752,496684,0
2017-01-06,21.851,22.08,21.752,21.941,490714,0
2017-01-09,22.15,22.489,21.822,22.18,940935,0
2017-01-10,22.299,22.996,22.259,22.876,922844,0
2017-01-11,22.807,22.916,22.13,22.648,725804,0
2017-01-12,22.608,22.608,22.374,22.479,542573,0
2017-01-13,22.529,22.787,22.519,22.668,358227,0
2017-01-17,22.588,22.698,22.369,22.578,461401,0
2017-01-18,22.598,22.653,22.369,22.568,631269,0
2017-01-19,22.449,22.539,22.329,22.479,373620,0
2017-01-20,22.529,22.529,22.21,22.21,413998,0
2017-01-23,22.05,22.514,22.05,22.459,503624,0
2017-01-24,23.206,23.226,22.424,22.668,545283,0
2017-01-25,22.588,23.076,22.588,22.976,396130,0
2017-01-26,23.046,23.116,22.817,22.956,385577,0
2017-01-27,23.076,23.226,22.936,23.206,315211,0
2017-01-30,23.196,23.196,22.598,23.016,512547,0
2017-01-31,23.006,23.648,22.966,23.623,723409,0
2017-02-01,23.623,23.963,23.414,23.778,1010056,0
2017-02-02,23.803,23.803,23.404,23.573,660522,0
2017-02-03,23.723,23.938,23.583,23.893,482925,0
2017-02-06,23.833,24.1,23.713,24.09,448254,0
2017-02-07,24.14,24.24,23.933,23.992,460004,0
2017-02-08,24.062,24.63,23.853,24.6,1099183,0
2017-02-09,24.64,25.137,24.54,24.897,791076,0
2017-02-10,24.877,25.117,24.758,24.867,826127,0
2017-02-13,24.947,25.272,24.787,24.987,972540,0
2017-02-14,24.17,25.137,23.246,24.41,2232686,0
2017-02-15,24.49,24.49,23.693,23.953,1754276,0
2017-02-16,24.042,24.29,23.703,24.15,690438,0
2017-02-17,24.1,24.58,23.803,24.58,453504,0
2017-02-21,24.65,24.698,24.14,24.53,505323,0
2017-02-22,24.46,24.53,23.913,23.943,1578279,0
2017-02-23,24.062,24.24,23.813,24.022,1104288,0
2017-02-24,23.893,24.772,23.773,24.758,973642,0
2017-02-27,24.6,24.787,24.38,24.58,944682,0
2017-02-28,24.53,24.53,24.022,24.042,478056,0
2017-03-01,24.26,24.728,24.052,24.56,609235,0
2017-03-02,24.41,24.445,24.14,24.22,534824,0
2017-03-03,24.16,24.6,24.16,24.37,413827,0
2017-03-06,24.2,24.2,23.622,23.642,756914,0
2017-03-07,23.632,23.742,23.353,23.393,647080,0
2017-03-08,23.353,23.762,23.263,23.502,575575,0
2017-03-09,23.582,23.652,23.343,23.442,365681,0
2017-03-10,23.602,24.555,23.602,23.772,483037,0
2017-03-13,23.742,23.872,23.592,23.682,443643,0
2017-03-14,23.682,23.862,23.652,23.692,301486,0
2017-03-15,23.772,24.28,23.672,24.13,1670438,0
2017-03-16,23.772,23.772,23.084,23.303,840765,0
2017-03-17,23.343,23.422,23.054,23.224,894919,0
2017-03-20,23.224,23.512,22.984,23.054,549137,0
2017-03-21,23.134,23.59,22.804,22.864,744105,0
2017-03-22,22.894,23.104,22.447,23.044,466563,0
2017-03-23,23.014,23.323,22.924,23.154,513644,0
2017-03-24,23.244,23.462,22.68,23.124,491168,0
2017-03-27,22.645,22.844,22.346,22.665,977556,0
2017-03-28,22.705,22.794,22.461,22.565,560339,0
2017-03-29,22.575,22.864,22.436,22.754,448908,0
2017-03-30,22.744,22.894,22.685,22.884,336438,0
2017-03-31,22.924,23.402,22.924,23.263,521434,0
2017-04-03,23.333,23.442,23.064,23.263,663016,0
2017-04-04,23.204,23.224,22.541,22.565,659171,0
2017-04-05,22.655,22.964,22.526,22.6,466171,0
2017-04-06,22.635,22.734,22.426,22.685,329983,0
2017-04-07,22.645,22.715,22.555,22.635,305267,0
2017-04-10,22.734,22.844,22.171,22.376,418957,0
2017-04-11,22.356,22.496,21.967,22.366,573372,0
2017-04-12,22.316,22.316,21.897,21.967,435940,0
2017-04-13,21.937,22.056,21.768,21.837,306715,0
2017-04-17,21.927,22.146,21.857,22.116,414129,0
2017-04-18,22.066,22.076,21.768,21.957,248717,0
2017-04-19,21.967,22.191,21.927,22.066,350052,0
2017-04-20,22.146,22.824,21.847,22.027,345396,0
2017-04-21,22.066,22.156,21.887,22.126,430285,0
2017-04-24,22.406,22.546,22.266,22.316,369018,0
2017-04-25,22.466,22.814,22.146,22.675,423454,0
2017-04-26,22.754,23.184,22.744,23.154,521220,0
2017-04-27,23.872,24.39,23.502,24.24,1822441,0
2017-04-28,24.35,24.37,24.011,24.32,1037430,0
2017-05-01,24.51,24.858,24.33,24.55,958215,0
2017-05-02,24.67,24.67,24.24,24.44,460798,0
2017-05-03,24.4,25.098,24.3,24.838,990086,0
2017-05-04,25.427,26.852,25.318,25.358,2039820,0
2017-05-05,25.486,26.016,25.208,25.916,1017768,0
2017-05-08,25.886,25.906,25.408,25.586,440849,0
2017-05-09,25.676,25.886,25.496,25.756,737875,0
2017-05-10,25.786,25.796,25.496,25.596,847075,0
2017-05-11,25.486,25.596,24.988,25.258,491827,0
2017-05-12,25.526,25.836,25.436,25.716,531977,0
2017-05-15,25.686,26.096,25.686,25.976,459840,0
2017-05-16,26.006,26.101,25.751,26.056,479691,0
2017-05-17,25.826,26.184,25.786,25.906,702229,0
2017-05-18,25.826,26.374,25.796,26.115,503491,0
2017-05-19,26.204,26.414,25.926,26.154,663625,0
2017-05-22,26.154,27.77,26.131,26.544,700414,0
2017-05-23,26.644,26.982,26.634,26.842,1264831,0
2017-05-24,26.823,27.092,26.744,26.872,723327,0
2017-05-25,26.902,27.132,26.892,26.937,567591,0
2017-05-26,26.912,27.272,26.857,26.932,796622,0
2017-05-30,26.942,27.127,26.684,27.082,453611,0
2017-05-31,27.172,27.272,26.987,27.132,697009,0
2017-06-01,27.142,27.392,27.022,27.352,776970,0
2017-06-02,27.352,27.492,27.212,27.432,499975,0
2017-06-05,27.492,27.701,27.104,27.172,571078,0
2017-06-06,27.142,27.462,27.072,27.352,925198,0
2017-06-07,27.452,27.537,27.192,27.482,537226,0
2017-06-08,27.532,28.001,27.332,27.861,938382,0
2017-06-09,27.791,28.021,27.412,27.492,629900,0
2017-06-12,27.382,27.422,26.992,27.242,487090,0
2017-06-13,27.571,28.307,27.571,28.141,1193894,0
2017-06-14,28.161,28.231,27.871,28.011,818959,0
2017-06-15,27.781,27.961,27.402,27.711,805897,0
2017-06-16,27.731,27.831,27.492,27.671,881551,0
2017-06-19,27.701,28.261,27.621,28.221,750794,0
2017-06-20,28.181,28.39,28.061,28.091,458313,0
2017-06-21,28.161,28.65,27.941,28.46,498296,0
2017-06-22,28.49,28.63,28.221,28.58,442115,0
2017-06-23,28.52,29.978,28.33,29.938,3917544,0
2017-06-26,29.838,29.858,28.28,28.4,1387211,0
2017-06-27,28.38,28.745,28.231,28.39,657780,0
2017-06-28,28.49,29.079,28.41,29.029,590306,0
2017-06-29,28.91,28.91,28.35,28.8,577987,0
2017-06-30,28.82,28.935,28.64,28.8,498080,0
2017-07-03,28.93,29.349,28.486,28.76,197553,0
2017-07-05,28.8,29.349,28.53,29.299,566933,0
2017-07-06,29.099,29.309,28.92,28.989,1948770,0
2017-07-07,29.129,29.479,29.049,29.449,343600,0
2017-07-10,29.449,29.449,29.079,29.109,486622,0
2017-07-11,29.119,29.299,28.81,28.999,592659,0
2017-07-12,29.109,29.199,28.95,28.989,829225,0
2017-07-13,28.46,28.875,28.126,28.8,721090,0
2017-07-14,28.82,29.079,28.65,28.95,337641,0
2017-07-17,28.96,29.179,28.835,29.139,314971,0
2017-07-18,29.119,29.179,28.87,29.099,261073,0
2017-07-19,29.119,29.159,28.82,28.91,221916,0
2017-07-20,28.94,29.039,28.765,28.89,237043,0
2017-07-21,28.78,29.359,28.78,29.109,379696,0
2017-07-24,29.029,29.279,27.852,28.82,383916,0
2017-07-25,28.86,28.89,28.405,28.45,474725,0
2017-07-26,28.41,28.5,28.011,28.161,403453,0
2017-07-27,28.201,28.53,27.961,28.251,528290,0
2017-07-28,28.191,28.44,28.131,28.261,428386,0
2017-07-31,28.38,28.8,28.151,28.64,403599,0
2017-08-01,28.67,28.73,27.871,27.891,510799,0
2017-08-02,27.951,28.3,27.761,28.171,745345,0
2017-08-03,28.161,28.64,27.971,28.43,616487,0
2017-08-04,29.379,30.178,27.102,27.831,1412161,0
2017-08-07,27.881,27.911,27.462,27.711,641012,0
2017-08-08,27.701,27.841,27.262,27.302,752690,0
2017-08-09,27.252,27.472,27.097,27.402,540091,0
2017-08-10,27.252,27.462,26.942,27.032,419558,0
2017-08-11,27.182,27.781,27.167,27.462,539618,0
2017-08-14,27.691,28.071,27.492,27.941,728529,0
2017-08-15,27.891,27.931,27.611,27.691,394238,0
2017-08-16,27.851,28.231,27.801,27.931,490964,0
2017-08-17,27.851,28.031,27.542,27.581,398735,0
2017-08-18,27.571,27.771,27.392,27.581,311453,0
2017-08-21,27.542,28.051,27.542,27.981,1153110,0
2017-08-22,28.061,28.6,27.661,28.47,455273,0
2017-08-23,28.29,28.4,28.051,28.081,365623,0
2017-08-24,28.091,28.43,28.031,28.3,360876,0
2017-08-25,28.32,28.49,28.271,28.31,310144,0
2017-08-28,28.35,28.65,28.33,28.46,345583,0
2017-08-29,28.271,28.62,28.251,28.53,408710,0
2017-08-30,28.6,28.73,28.45,28.63,503616,0
2017-08-31,28.67,29.21,28.59,29.09,371326,0
2017-09-01,29.07,29.17,28.775,29.11,434829,0
2017-09-05,28.98,29.07,28.81,28.92,495235,0
2017-09-06,29.05,29.25,28.87,29.02,1099292,0
2017-09-07,29.1,29.28,28.79,29.14,804143,0
2017-09-08,29.11,29.4,28.98,29.3,621623,0
2017-09-11,29.41,29.895,29.41,29.85,559145,0
2017-09-12,29.89,30.22,29.81,30.05,503569,0
2017-09-13,30.04,30.18,29.77,30,440756,0
2017-09-14,29.93,30.15,29.77,30.09,360305,0
2017-09-15,29.98,30.15,29.65,29.85,692195,0
2017-09-18,29.94,30.17,29.94,30.12,303282,0
2017-09-19,30.14,30.23,29.68,29.7,253047,0
2017-09-20,29.82,29.91,29.58,29.74,579993,0
2017-09-21,29.8,29.83,29.38,29.42,409091,0
2017-09-22,29.48,29.54,29.21,29.36,359011,0
2017-09-25,29.37,29.57,29.19,29.53,230134,0
2017-09-26,29.31,29.67,29.01,29.17,344326,0
2017-09-27,29.28,29.77,29.21,29.6,374098,0
2017-09-28,29.53,29.7,29.39,29.62,306220,0
2017-09-29,29.67,29.89,29.41,29.75,299349,0
2017-10-02,29.85,30.18,29.77,29.99,345170,0
2017-10-03,30.09,30.46,29.96,30.23,421999,0
2017-10-04,30.24,30.51,30.24,30.34,749900,0
2017-10-05,30.34,30.69,30.26,30.52,530242,0
2017-10-06,30.55,30.58,30.12,30.41,786936,0
2017-10-09,30.5,30.5,30.1602,30.32,285763,0
2017-10-10,30.29,30.34,30.01,30.11,253468,0
2017-10-11,30.21,30.74,30.09,30.61,295649,0
2017-10-12,30.65,30.93,30.3663,30.71,250926,0
2017-10-13,30.61,30.97,30.61,30.89,339375,0
2017-10-16,30.88,31.12,30.82,30.94,250512,0
2017-10-17,30.84,30.84,30.26,30.45,419071,0
2017-10-18,30.62,30.62,29.97,30.03,616475,0
2017-10-19,29.92,30.01,29.59,29.99,546254,0
2017-10-20,30.12,30.64,29.98,30.54,527296,0
2017-10-23,30.62,30.86,30.47,30.48,252759,0
2017-10-24,30.57,30.68,30.21,30.49,240878,0
2017-10-25,30.55,30.65,30.11,30.25,315939,0
2017-10-26,30.24,30.78,29.94,30.76,377990,0
2017-10-27,30.81,31.79,30.79,31.73,813704,0
2017-10-30,31.8,31.97,31.16,31.27,592862,0
2017-10-31,31.4,31.71,31.3,31.4,441700,0
2017-11-01,31.42,31.99,31.3,31.89,518873,0
2017-11-02,31.8,32.09,31.24,31.3,749247,0
2017-11-03,34.43,35.16,33.12,33.34,2025227,0
2017-11-06,33.5,33.64,33.06,33.11,890413,0
2017-11-07,33.04,33.04,32.43,32.77,519741,0
2017-11-08,32.63,32.71,32.24,32.52,366303,0
2017-11-09,32.51,32.69,32.08,32.41,471704,0
2017-11-10,32.08,32.36,31.41,31.83,944287,0
