Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.6667,4.6811,4.6109,4.6152,260620,0
2005-02-28,4.5734,4.6667,4.5734,4.6575,311038,0
2005-03-01,4.6483,4.7141,4.6483,4.7048,631480,0
2005-03-02,4.7704,4.8634,4.6857,4.8025,2382365,0
2005-03-03,4.7981,4.8025,4.723,4.7792,452886,0
2005-03-04,4.8401,5.2151,4.8167,5.0884,1092058,0
2005-03-07,5.1299,5.1773,5.0692,5.1299,569102,0
2005-03-08,5.1821,5.2338,5.1159,5.1349,445199,0
2005-03-09,5.1398,5.1729,5.1209,5.1209,772475,0
2005-03-10,5.1159,5.1159,4.9719,5.0089,466566,0
2005-03-11,4.9951,5.0417,4.9719,5.0322,528087,0
2005-03-14,5.0322,5.0322,5.0138,5.0186,346077,0
2005-03-15,5.0322,5.0507,5.004,5.0089,183716,0
2005-03-16,5.0089,5.0089,4.9389,4.9573,136713,0
2005-03-17,4.962,4.9719,4.9291,4.948,372567,0
2005-03-18,4.948,5.0138,4.9389,4.9861,524669,0
2005-03-21,4.9861,5.0186,4.9861,5.0089,212773,0
2005-03-22,5.0186,5.0459,4.9861,5.0089,321297,0
2005-03-23,4.9812,4.9861,4.9291,4.9573,166625,0
2005-03-24,4.9573,5.0272,4.9573,4.9812,792983,0
2005-03-28,5.0417,5.0884,4.9148,4.9246,656259,0
2005-03-29,4.948,4.9719,4.9291,4.9291,451185,0
2005-03-30,4.9433,4.9719,4.9099,4.9099,540048,0
2005-03-31,4.9291,4.9719,4.9291,4.9719,787004,0
2005-04-01,5.004,5.0089,4.8911,4.9099,346077,0
2005-04-04,4.9099,4.9099,4.7981,4.8634,530648,0
2005-04-05,4.8678,5.004,4.8678,4.9995,1250142,0
2005-04-06,5.2847,5.3602,5.1821,5.294,5268886,0
2005-04-07,5.3131,5.4301,5.262,5.4162,2190958,0
2005-04-08,5.4162,5.4769,5.4069,5.4536,1437282,0
2005-04-11,5.4769,5.4769,5.2751,5.3173,1497093,0
2005-04-12,5.3131,5.3738,5.3131,5.3602,652839,0
2005-04-13,5.4259,5.4301,5.3319,5.369,870741,0
2005-04-14,5.369,5.369,5.1398,5.1679,1892733,0
2005-04-15,5.0931,5.1398,5.0835,5.0972,642589,0
2005-04-18,5.0931,5.1159,5.0507,5.1066,551158,0
2005-04-19,5.1066,5.2378,5.1066,5.2201,453742,0
2005-04-20,5.2338,5.2476,5.2151,5.2338,810073,0
2005-04-21,5.2521,5.2521,5.1489,5.1538,245246,0
2005-04-22,5.1538,5.2201,5.1299,5.2053,396494,0
2005-04-25,5.2053,5.2378,5.1209,5.1209,368297,0
2005-04-26,5.1209,5.1209,5.0367,5.0602,399057,0
2005-04-27,5.0507,5.0507,4.9573,4.9951,688730,0
2005-04-28,4.9861,4.9861,4.948,4.948,915174,0
2005-04-29,4.9669,4.9812,4.8911,4.9433,761368,0
2005-05-02,4.9433,4.9904,4.9389,4.9764,505865,0
2005-05-03,4.9764,5.0652,4.9764,5.0652,779312,0
2005-05-04,5.0741,5.2102,5.0741,5.1773,610975,0
2005-05-05,5.1489,5.4536,5.1489,5.3271,1764560,0
2005-05-06,5.383,5.3878,5.2667,5.2751,1355244,0
2005-05-09,5.2476,5.294,5.2241,5.294,535775,0
2005-05-10,5.2847,5.4488,5.2847,5.4488,1256982,0
2005-05-11,5.4488,5.4488,5.3927,5.421,1767122,0
2005-05-12,5.421,5.458,5.369,5.4162,1296289,0
2005-05-13,5.3642,5.369,5.2751,5.3271,935684,0
2005-05-16,5.3319,5.3362,5.2847,5.2847,285407,0
2005-05-17,5.294,5.3223,5.2799,5.3173,395635,0
2005-05-18,5.3131,5.3642,5.294,5.3412,523813,0
2005-05-19,5.3602,5.4114,5.3504,5.4069,266609,0
2005-05-20,5.421,5.421,5.3362,5.3972,303346,0
2005-05-23,5.3972,5.5845,5.3738,5.5003,564829,0
2005-05-24,5.4861,5.4861,5.4069,5.4726,393924,0
2005-05-25,5.4861,5.5052,5.4301,5.4726,323857,0
2005-05-26,5.4726,5.4861,5.435,5.4536,286261,0
2005-05-27,5.4677,5.7387,5.4677,5.6452,1154439,0
2005-05-31,5.6688,5.9727,5.6501,5.9353,1840612,0
2005-06-01,5.9353,5.9869,5.8185,5.8705,445623,0
2005-06-02,5.8185,6.0291,5.8185,5.9825,976702,0
2005-06-03,6.0151,6.0716,5.9164,5.9304,394353,0
2005-06-06,5.9255,5.9825,5.8657,5.9114,572093,0
2005-06-07,5.9072,5.9072,5.8517,5.8705,670786,0
2005-06-08,5.893,5.9211,5.5662,5.7106,1071553,0
2005-06-09,5.7057,5.8327,5.6411,5.8327,191839,0
2005-06-10,5.8234,5.9072,5.673,5.7106,164918,0
2005-06-13,5.7155,5.7534,5.7013,5.7534,364023,0
2005-06-14,5.7577,5.8093,5.7485,5.7952,137153,0
2005-06-15,5.8282,5.9072,5.8282,5.8566,233277,0
2005-06-16,5.8753,5.9825,5.8615,5.9544,314455,0
2005-06-17,5.9544,5.9869,5.9446,5.9825,381109,0
2005-06-20,5.9776,5.9776,5.8798,5.9446,164918,0
2005-06-21,5.9402,5.9402,5.8798,5.893,195684,0
2005-06-22,5.8975,5.8975,5.7577,5.8327,258486,0
2005-06-23,5.8517,5.9869,5.8375,5.9211,345648,0
2005-06-24,5.9114,5.9825,5.8798,5.9446,142273,0
2005-06-27,5.9446,6.0101,5.8798,5.9776,239689,0
2005-06-28,5.9776,6.0621,5.9495,6.0527,224738,0
2005-06-29,6.0814,6.0814,5.9402,6.0527,402899,0
2005-06-30,6.0857,6.2116,6.0814,6.1693,353771,0
2005-07-01,6.1417,6.3055,6.1368,6.2726,214055,0
2005-07-05,6.2726,6.3758,6.2726,6.3615,920303,0
2005-07-06,6.4886,6.6845,6.4886,6.5207,575933,0
2005-07-07,6.5207,6.6239,6.4457,6.6239,262334,0
2005-07-08,6.6239,6.7406,6.6097,6.652,225588,0
2005-07-11,6.6894,6.7406,6.6378,6.6428,263616,0
2005-07-12,6.6845,6.8344,6.6845,6.8344,310611,0
2005-07-13,7.0496,7.1858,6.8629,6.9561,1464627,0
2005-07-14,6.91,6.9327,6.7965,6.8531,1005754,0
2005-07-15,6.7824,6.8014,6.6939,6.7178,476816,0
2005-07-18,6.7178,6.7824,6.6428,6.7314,473399,0
2005-07-19,6.7542,6.9143,6.7314,6.8861,464421,0
2005-07-20,6.8579,6.924,6.8531,6.9193,312752,0
2005-07-21,6.9605,6.9654,6.8388,6.8861,304637,0
2005-07-22,6.8767,6.924,6.8107,6.9193,201665,0
2005-07-25,6.9327,6.9327,6.8107,6.872,349918,0
2005-07-26,6.872,6.8811,6.8248,6.8671,193975,0
2005-07-27,6.7037,6.7824,6.5858,6.671,1113000,0
2005-07-28,6.6,6.7178,6.6,6.6618,669932,0
2005-07-29,6.652,6.8671,6.6428,6.8671,331119,0
2005-08-01,6.8437,7.1298,6.8344,7.1249,494332,0
2005-08-02,7.0356,7.1201,6.9193,7.0637,575933,0
2005-08-03,6.9003,7.4753,6.872,7.415,1371056,0
2005-08-04,7.4525,7.6674,7.4058,7.6674,1081378,0
2005-08-05,7.5366,7.5595,7.5034,7.5504,675058,0
2005-08-08,7.5737,7.7329,7.5737,7.6865,656259,0
2005-08-09,7.8174,7.8874,7.5975,7.6164,401191,0
2005-08-10,7.6349,7.7103,7.5785,7.6724,501595,0
2005-08-11,7.6674,7.7936,7.6674,7.7702,802810,0
2005-08-12,7.7702,7.9536,7.7702,7.9348,573801,0
2005-08-15,7.9396,8.0417,7.8647,7.9254,585335,0
2005-08-16,7.9114,7.9114,7.7893,7.8598,556289,0
2005-08-17,7.8124,7.9157,7.7467,7.7893,266609,0
2005-08-18,7.7893,7.7936,7.6539,7.6637,387946,0
2005-08-19,7.6539,7.7702,7.6539,7.7561,222597,0
2005-08-22,7.8032,7.8406,7.6164,7.6816,331556,0
2005-08-23,7.6865,7.7279,7.649,7.6816,626778,0
2005-08-24,7.6865,7.7329,7.6865,7.7235,449892,0
2005-08-25,7.7279,7.7467,7.6724,7.7004,182863,0
2005-08-26,7.7004,7.7425,7.649,7.6865,328128,0
2005-08-29,7.6773,7.6773,7.471,7.4796,615245,0
2005-08-30,7.4796,7.4796,7.1386,7.3634,1059159,0
2005-08-31,7.2695,7.8738,7.2695,7.7985,1406087,0
2005-09-01,7.8268,7.9157,7.6816,7.7004,510140,0
2005-09-02,7.6637,7.8218,7.5504,7.7103,348641,0
2005-09-06,7.649,7.9585,7.649,7.9585,729320,0
2005-09-07,8.117,8.1404,8.0044,8.0514,514412,0
2005-09-08,8.0796,8.0938,7.9901,8.0226,290107,0
2005-09-09,8.0417,8.1502,8.0417,8.1502,471690,0
2005-09-12,8.1732,8.1732,8.0796,8.1036,296941,0
2005-09-13,8.1215,8.5429,8.1215,8.4261,932699,0
2005-09-14,8.4261,8.7765,8.4261,8.6368,1171106,0
2005-09-15,8.6368,8.7161,8.445,8.4777,600716,0
2005-09-16,8.5099,8.5429,8.3277,8.3604,390509,0
2005-09-19,8.809,8.809,8.1643,8.2715,364874,0
2005-09-20,8.2947,8.5196,8.1965,8.2571,490059,0
2005-09-21,8.2571,8.2616,8.0514,8.1215,389226,0
2005-09-22,7.9805,7.9851,7.6257,7.9348,729749,0
2005-09-23,7.8738,8.3416,7.8738,8.2062,401191,0
2005-09-26,8.4728,8.6792,8.3653,8.4588,622936,0
2005-09-27,8.4917,8.4917,8.234,8.3185,317021,0
2005-09-28,8.3322,8.5429,8.2246,8.5429,378544,0
2005-09-29,8.5242,8.866,8.5242,8.8188,887405,0
2005-09-30,8.9322,9.1614,8.8704,8.9459,1022420,0
2005-10-03,9.0338,9.0951,8.885,9.0761,406749,0
2005-10-04,9.053,9.053,8.9034,8.9176,358042,0
2005-10-05,8.9501,9.0013,8.8046,8.885,238839,0
2005-10-06,8.885,8.885,8.5287,8.5337,443062,0
2005-10-07,8.589,8.8942,8.589,8.8373,351632,0
2005-10-10,8.8942,9.133,8.8942,8.9643,287118,0
2005-10-11,8.9415,9.2354,8.8942,9.1704,532790,0
2005-10-12,9.1803,9.3114,9.0999,9.1282,1521026,0
2005-10-13,9.0909,9.0909,8.5196,8.6835,588756,0
2005-10-14,8.7117,8.7399,8.3416,8.4261,1155718,0
2005-10-17,8.4352,8.589,8.4212,8.5429,419134,0
2005-10-18,8.5429,8.5663,8.3974,8.4495,463567,0
2005-10-19,8.4495,8.5429,8.1215,8.5196,971146,0
2005-10-20,8.5196,8.7449,8.2616,8.2903,474679,0
2005-10-21,8.2432,8.3045,7.9765,8.2197,838696,0
2005-10-24,8.2148,8.2522,8.1502,8.2246,643870,0
2005-10-25,8.2616,8.2854,8.1454,8.2246,516979,0
2005-10-26,8.2246,8.2246,7.8738,7.9805,821606,0
2005-10-27,7.6306,7.9585,7.4987,7.9254,1157856,0
2005-10-28,7.9017,8.1404,7.8874,8.1215,302496,0
2005-10-31,8.1265,8.2148,7.9805,8.1594,414011,0
2005-11-01,8.1594,8.1921,8.0657,8.1502,496041,0
2005-11-02,8.1547,8.3277,8.0657,8.2666,1001055,0
2005-11-03,8.3372,8.5196,8.3277,8.5099,492623,0
2005-11-04,8.5663,8.6413,8.4728,8.6131,543038,0
2005-11-07,8.6694,8.6932,8.5663,8.6368,462711,0
2005-11-08,8.6462,8.735,8.6083,8.7021,493478,0
2005-11-09,8.9415,8.9691,8.8373,8.8801,2035009,0
2005-11-10,8.8942,8.9034,8.66,8.6884,694714,0
2005-11-11,8.7117,8.7493,8.6553,8.7259,586618,0
2005-11-14,8.8233,8.828,8.7259,8.7301,379829,0
2005-11-15,8.7161,8.735,8.501,8.5614,791700,0
2005-11-16,8.5614,8.5755,8.393,8.4821,866045,0
2005-11-17,8.4821,8.6509,8.4821,8.6269,445623,0
2005-11-18,8.66,8.66,8.5847,8.6131,508865,0
2005-11-21,8.6509,8.7161,8.6269,8.66,205081,0
2005-11-22,8.66,8.7814,8.6083,8.7814,573801,0
2005-11-23,8.7997,8.8188,8.7449,8.7906,240969,0
2005-11-25,8.7765,8.7951,8.735,8.7632,130315,0
2005-11-28,8.7161,8.7542,8.6744,8.7161,364874,0
2005-11-29,8.7399,8.9501,8.7068,8.9459,360175,0
2005-11-30,8.8942,9.0202,8.8942,8.9034,754525,0
2005-12-01,9.0712,9.54,9.0202,9.4322,1737213,0
2005-12-02,9.548,9.662,9.4437,9.662,1094623,0
2005-12-05,9.681,9.69,9.525,9.548,779312,0
2005-12-06,9.544,9.914,9.544,9.811,869034,0
2005-12-07,9.828,9.938,9.785,9.804,555003,0
2005-12-08,9.815,9.988,9.752,9.98,509286,0
2005-12-09,9.971,9.971,9.762,9.894,642589,0
2005-12-12,9.948,10.055,9.811,9.847,293951,0
2005-12-13,9.82,9.966,9.807,9.956,226443,0
2005-12-14,9.993,10.022,9.938,9.938,185003,0
2005-12-15,9.923,9.942,9.843,9.877,237982,0
2005-12-16,9.877,9.928,9.756,9.779,334112,0
2005-12-19,9.779,9.98,9.747,9.919,466136,0
2005-12-20,9.914,10.115,9.894,10.111,413154,0
2005-12-21,10.129,10.201,9.938,9.971,382820,0
2005-12-22,9.993,9.997,9.9,9.98,126894,0
2005-12-23,9.98,10.007,9.933,9.988,126037,0
2005-12-27,10.017,10.031,9.629,9.69,316593,0
2005-12-28,9.804,9.993,9.704,9.98,267461,0
2005-12-29,9.961,10.027,9.923,9.997,185428,0
2005-12-30,9.988,10.031,9.894,10.031,176454,0
2006-01-03,10.065,10.49,10.065,10.397,959181,0
2006-01-04,10.414,10.767,10.41,10.603,1688505,0
2006-01-05,10.608,10.692,10.499,10.556,1664575,0
2006-01-06,10.556,10.682,10.532,10.589,532790,0
2006-01-09,10.542,10.659,10.542,10.641,568244,0
2006-01-10,10.627,10.672,10.598,10.627,362735,0
2006-01-11,10.682,10.725,10.556,10.651,801957,0
2006-01-12,10.651,10.682,10.564,10.672,466566,0
2006-01-13,10.448,10.641,10.344,10.414,868179,0
2006-01-17,10.297,10.391,10.219,10.373,600716,0
2006-01-18,10.257,10.364,10.257,10.349,604992,0
2006-01-19,10.373,10.651,10.33,10.636,410592,0
2006-01-20,10.636,10.697,10.499,10.556,340097,0
2006-01-23,10.551,10.608,10.424,10.564,919873,0
2006-01-24,10.532,10.72,10.509,10.715,217470,0
2006-01-25,10.735,10.837,10.688,10.763,324282,0
2006-01-26,10.799,10.841,10.744,10.837,723769,0
2006-01-27,10.873,11.189,10.873,11.099,297802,0
2006-01-30,11.328,11.521,11.179,11.225,933548,0
2006-01-31,11.272,11.349,11.114,11.278,666515,0
2006-02-01,11.292,11.677,11.278,11.677,1018573,0
2006-02-02,11.459,11.724,11.301,11.639,2240519,0
2006-02-03,11.639,11.7,11.521,11.669,366586,0
2006-02-06,11.691,11.89,11.682,11.873,466566,0
2006-02-07,11.882,11.913,11.682,11.71,411443,0
2006-02-08,11.7,11.706,11.45,11.607,496041,0
2006-02-09,11.797,11.913,11.7,11.858,1045912,0
2006-02-10,11.886,12.059,11.724,11.753,839123,0
2006-02-13,11.758,11.758,11.264,11.31,822040,0
2006-02-14,11.235,11.444,11.194,11.411,566114,0
2006-02-15,11.411,11.501,11.31,11.382,351194,0
2006-02-16,11.396,11.612,11.392,11.521,316593,0
2006-02-17,11.578,11.624,11.511,11.54,276006,0
2006-02-21,11.545,11.545,11.179,11.24,325143,0
2006-02-22,11.225,11.344,11.217,11.258,578071,0
2006-02-23,11.272,11.444,11.179,11.301,375990,0
2006-02-24,11.318,11.454,11.31,11.436,385811,0
2006-02-27,11.501,11.629,11.411,11.578,277716,0
2006-02-28,11.578,11.7,11.574,11.682,412724,0
2006-03-01,11.724,12.28,11.7,12.265,806655,0
2006-03-02,12.284,12.413,12.207,12.307,1392419,0
2006-03-03,12.299,12.299,12.18,12.236,338382,0
2006-03-06,12.299,12.395,12.175,12.348,502450,0
2006-03-07,12.348,12.348,12.107,12.226,484932,0
2006-03-08,12.226,12.226,12.053,12.162,540048,0
2006-03-09,12.198,12.207,12.073,12.114,488352,0
2006-03-10,12.153,12.27,12.063,12.226,423406,0
2006-03-13,12.231,12.231,11.931,12.101,578071,0
2006-03-14,12.101,12.395,12.101,12.386,699837,0
2006-03-15,12.405,12.413,12.299,12.329,625505,0
2006-03-16,12.353,12.372,12.175,12.175,480234,0
2006-03-17,12.333,12.333,12.035,12.044,669932,0
2006-03-20,12.044,12.18,12.044,12.12,750257,0
2006-03-21,12.148,12.213,12.073,12.087,575511,0
2006-03-22,12.101,12.101,11.918,11.983,1223229,0
2006-03-23,12.007,12.039,11.904,11.987,461856,0
2006-03-24,12.03,12.03,11.629,11.634,1507349,0
2006-03-27,11.478,11.569,10.883,11.211,4079411,0
2006-03-28,11.189,11.468,10.767,10.863,1972622,0
2006-03-29,10.892,11.292,10.892,11.278,1430019,0
2006-03-30,11.501,11.501,11.203,11.323,777600,0
2006-03-31,11.301,11.328,11.052,11.123,809641,0
2006-04-03,11.142,11.211,10.636,10.672,1598359,0
2006-04-04,10.659,10.663,10.312,10.467,2239231,0
2006-04-05,10.475,10.841,10.448,10.837,1670990,0
2006-04-06,11.061,11.691,11.061,11.555,1764984,0
2006-04-07,11.578,11.743,11.264,11.282,1196312,0
2006-04-10,11.304,11.478,11.278,11.278,940381,0
2006-04-11,11.31,11.349,11.084,11.128,861345,0
2006-04-12,10.954,11.292,10.954,11.244,630197,0
2006-04-13,11.244,11.244,10.873,10.916,666939,0
2006-04-17,10.967,11.013,10.93,10.982,293520,0
2006-04-18,11,11.118,10.944,11.094,957475,0
2006-04-19,11.094,11.185,11.07,11.142,616952,0
2006-04-20,11.114,11.118,10.877,10.934,296941,0
2006-04-21,10.934,10.939,10.715,10.887,704544,0
2006-04-24,10.832,11.01,10.776,10.93,660110,0
2006-04-25,10.944,10.972,10.837,10.846,573372,0
2006-04-26,10.846,10.906,10.808,10.841,945512,0
2006-04-27,10.855,10.982,10.785,10.813,515693,0
2006-04-28,10.744,11.185,10.739,11.17,962172,0
2006-05-01,11.341,11.341,11.084,11.094,1059588,0
2006-05-02,11.142,11.268,11.142,11.258,520819,0
2006-05-03,11.318,11.344,11.278,11.31,360175,0
2006-05-04,11.468,11.468,11.165,11.165,2295630,0
2006-05-05,11.185,11.244,10.692,10.892,1119399,0
2006-05-08,10.873,10.944,10.406,10.527,1432155,0
2006-05-09,10.484,10.579,10.276,10.373,842123,0
2006-05-10,10.349,10.49,10.349,10.424,301214,0
2006-05-11,10.322,10.499,9.894,10.434,3072378,0
2006-05-12,10.458,10.458,10.007,10.089,1741483,0
2006-05-15,9.563,10.33,9.563,10.276,1762418,0
2006-05-16,10.243,10.373,10.065,10.115,734880,0
2006-05-17,9.948,10.012,9.847,9.956,580641,0
2006-05-18,10.075,10.205,9.807,9.98,660110,0
2006-05-19,10.007,10.051,9.789,9.923,369576,0
2006-05-22,9.881,9.881,9.3708,9.662,729320,0
2006-05-23,9.82,9.984,9.82,9.867,485359,0
2006-05-24,9.843,9.881,9.7,9.807,577644,0
2006-05-25,9.843,10.012,9.811,9.971,285831,0
2006-05-26,9.971,10.107,9.904,9.956,600292,0
2006-05-30,10.103,10.172,9.894,9.938,611829,0
2006-05-31,9.914,10.075,9.696,9.82,450327,0
2006-06-01,9.766,9.833,9.7,9.807,350776,0
2006-06-02,9.807,9.909,9.7,9.799,566531,0
2006-06-05,9.738,9.804,9.723,9.747,1287741,0
2006-06-06,9.747,9.747,9.544,9.616,1102742,0
2006-06-07,9.629,9.629,9.3861,9.4769,907487,0
2006-06-08,9.4174,9.4174,9.1282,9.3114,1380879,0
2006-06-09,9.2786,9.4769,9.2304,9.4527,1160421,0
2006-06-12,9.723,9.923,9.53,9.554,2038425,0
2006-06-13,9.525,9.525,9.1803,9.2547,1468900,0
2006-06-14,9.2304,9.329,9.0431,9.1282,951922,0
2006-06-15,9.1142,9.563,9.1142,9.4274,646866,0
2006-06-16,9.4047,9.4969,9.329,9.3689,251223,0
2006-06-19,9.3537,9.4224,8.9501,9.0338,573801,0
2006-06-20,9.704,10.041,9.4769,9.639,4026434,0
2006-06-21,9.738,9.984,9.62,9.862,1051897,0
2006-06-22,9.838,10.003,9.799,9.997,628915,0
2006-06-23,9.9,9.98,9.838,9.894,575933,0
2006-06-26,9.894,10.12,9.894,9.993,439220,0
2006-06-27,9.993,10.215,9.993,10.089,735305,0
2006-06-28,10.129,10.276,10.075,10.257,765210,0
2006-06-29,10.297,11.01,10.297,10.987,1231775,0
2006-06-30,11.07,11.128,10.883,11,704112,0
2006-07-03,11.07,11.099,10.883,10.906,202516,0
2006-07-05,10.883,10.887,10.659,10.758,593881,0
2006-07-06,10.735,10.735,10.406,10.406,839123,0
2006-07-07,10.391,10.391,9.956,10.065,2018345,0
2006-07-10,10.07,10.205,9.914,9.997,495617,0
2006-07-11,9.862,9.948,9.719,9.775,769912,0
2006-07-12,9.714,9.762,9.3066,9.3758,1665859,0
2006-07-13,9.3689,9.582,9.3389,9.3758,1247583,0
2006-07-14,9.3949,9.4322,9.1375,9.3211,1007890,0
2006-07-17,9.3949,9.597,9.2964,9.4969,736582,0
2006-07-18,9.544,9.644,9.2786,9.4047,1673981,0
2006-07-19,9.4274,10.065,9.4274,9.914,1347983,0
2006-07-20,9.938,10.055,9.681,9.69,497322,0
2006-07-21,9.672,9.681,9.3708,9.52,510997,0
2006-07-24,9.62,9.886,9.525,9.877,1007890,0
2006-07-25,9.847,10.215,9.847,10.163,956619,0
2006-07-26,10.215,10.215,9.952,10.138,747269,0
2006-07-27,10.148,10.297,10.041,10.107,942094,0
2006-07-28,10.144,10.191,9.961,10.148,1072409,0
2006-07-31,10.084,10.148,9.956,9.988,829727,0
2006-08-01,9.948,9.948,9.766,9.914,643443,0
2006-08-02,9.919,10.111,9.828,10.111,1186907,0
2006-08-03,10.414,11.075,10.382,11.075,3812808,0
2006-08-04,11.142,11.555,11.109,11.198,2329814,0
2006-08-07,11.165,11.402,11,11.349,900222,0
2006-08-08,11.282,11.297,11.033,11.057,896377,0
2006-08-09,11.066,11.075,10.944,10.972,406317,0
2006-08-10,10.776,11.023,10.702,10.967,813921,0
2006-08-11,10.954,10.991,10.758,10.799,260620,0
2006-08-14,10.799,10.892,10.72,10.858,402471,0
2006-08-15,10.883,11.244,10.877,11.244,763503,0
2006-08-16,11.301,11.478,11.254,11.402,467838,0
2006-08-17,11.402,11.464,11.287,11.454,419989,0
2006-08-18,11.392,11.478,11.258,11.358,424261,0
2006-08-21,11.318,11.402,11.258,11.323,283697,0
2006-08-22,11.292,11.478,11.278,11.444,399909,0
2006-08-23,11.565,11.7,11.165,11.421,634903,0
2006-08-24,11.396,11.416,11.147,11.179,377264,0
2006-08-25,11.142,11.272,11.138,11.208,154664,0
2006-08-28,11.208,11.358,11.114,11.341,258063,0
2006-08-29,11.341,11.54,11.287,11.488,624216,0
2006-08-30,11.565,11.574,11.341,11.491,252505,0
2006-08-31,11.491,11.821,11.491,11.691,694283,0
2006-09-01,11.797,12.12,11.724,12.044,854932,0
2006-09-05,12.044,12.044,11.724,11.882,510997,0
2006-09-06,11.787,11.904,11.651,11.877,508865,0
2006-09-07,11.877,11.894,11.669,11.853,401191,0
2006-09-08,11.863,11.863,11.574,11.624,520819,0
2006-09-11,11.578,11.578,11.314,11.545,444765,0
2006-09-12,11.436,11.848,11.436,11.825,1246725,0
2006-09-13,11.83,11.894,11.7,11.729,401620,0
2006-09-14,11.669,11.691,11.341,11.459,339665,0
2006-09-15,11.521,11.535,11.301,11.31,489205,0
2006-09-18,11.142,11.402,11.09,11.328,375990,0
2006-09-19,11.328,11.373,11.061,11.258,380253,0
2006-09-20,11.272,11.763,11.24,11.763,671640,0
2006-09-21,11.758,12.153,11.743,11.858,885696,0
2006-09-22,11.821,11.821,11.54,11.597,291387,0
2006-09-25,11.574,11.716,11.491,11.677,401620,0
2006-09-26,11.807,11.993,11.488,11.7,929274,0
2006-09-27,11.179,11.682,11.175,11.634,2005954,0
2006-09-28,11.673,11.71,11.574,11.588,468277,0
2006-09-29,11.483,11.501,11.341,11.341,542186,0
2006-10-02,11.341,11.416,11.249,11.402,676766,0
2006-10-03,11.396,11.396,11.179,11.341,413578,0
2006-10-04,11.341,11.478,11.301,11.459,699416,0
2006-10-05,11.426,11.545,11.349,11.436,1068989,0
2006-10-06,11.44,11.602,11.406,11.602,440492,0
2006-10-09,11.578,11.811,11.555,11.743,429817,0
2006-10-10,11.545,11.937,11.535,11.918,567389,0
2006-10-11,11.904,12.319,11.904,12.093,1209128,0
2006-10-12,12.124,12.226,12.044,12.114,807082,0
2006-10-13,12.18,12.333,12.18,12.289,968159,0
2006-10-16,12.312,12.312,12.078,12.217,569102,0
2006-10-17,12.207,12.207,11.993,12.03,288825,0
2006-10-18,12.03,12.059,11.821,11.913,399057,0
2006-10-19,11.873,12.059,11.873,11.937,299505,0
2006-10-20,11.913,11.945,11.863,11.899,128176,0
2006-10-23,11.899,12.073,11.858,12.012,503302,0
2006-10-24,12.012,12.114,11.997,12.114,563546,0
2006-10-25,12.101,12.134,11.894,11.979,350347,0
2006-10-26,12.039,12.143,11.96,12.026,443491,0
2006-10-27,11.987,12.11,11.954,11.979,904495,0
2006-10-30,11.918,12.093,11.886,11.997,397350,0
2006-10-31,11.95,12.035,11.886,11.945,710096,0
2006-11-01,11.987,12.02,11.743,11.825,333685,0
2006-11-02,11.743,11.773,11.501,11.578,698560,0
2006-11-03,11.624,11.71,11.444,11.71,613109,0
2006-11-06,11.669,11.719,11.565,11.647,252505,0
2006-11-07,11.66,11.83,11.639,11.821,510997,0
2006-11-08,11.773,12.02,11.743,11.964,393069,0
2006-11-09,11.964,12.063,11.797,11.937,307194,0
2006-11-10,11.886,12.007,11.886,11.983,177310,0
2006-11-13,11.927,12.053,11.913,12.02,346507,0
2006-11-14,12.078,12.274,12.002,12.255,645152,0
2006-11-15,12.299,12.704,12.265,12.564,943806,0
2006-11-16,12.641,12.704,12.573,12.641,605847,0
2006-11-17,12.641,12.83,12.573,12.681,621226,0
2006-11-20,12.694,12.694,12.621,12.641,789990,0
2006-11-21,12.645,12.736,12.597,12.694,753249,0
2006-11-22,12.726,13.055,12.704,12.93,812635,0
2006-11-24,12.872,12.968,12.849,12.862,126469,0
2006-11-27,12.694,12.704,12.5,12.554,787858,0
2006-11-28,12.522,12.69,12.456,12.674,313611,0
2006-11-29,12.617,12.787,12.597,12.783,422556,0
2006-11-30,12.806,12.925,12.69,12.906,411443,0
2006-12-01,12.906,12.906,12.47,12.681,833566,0
2006-12-04,12.654,12.677,12.494,12.677,966022,0
2006-12-05,12.664,12.774,12.641,12.704,345648,0
2006-12-06,12.626,12.626,12.466,12.514,449047,0
2006-12-07,12.03,12.153,11.013,11.993,3453490,0
2006-12-08,12.18,12.18,11.811,11.894,703685,0
2006-12-11,11.882,11.882,11.62,11.7,660110,0
2006-12-12,11.7,11.719,11.588,11.639,748977,0
2006-12-13,11.612,11.787,11.555,11.569,385386,0
2006-12-14,11.62,11.724,11.559,11.647,557139,0
2006-12-15,11.588,11.7,11.349,11.392,646008,0
2006-12-18,11.337,11.436,11.254,11.318,721208,0
2006-12-19,11.203,11.217,11.075,11.128,787004,0
2006-12-20,10.977,11.278,10.977,11.244,449047,0
2006-12-21,11.244,11.301,11.09,11.128,424692,0
2006-12-22,11.155,11.155,11.01,11.013,284556,0
2006-12-26,10.977,11.057,10.906,10.958,263616,0
2006-12-27,10.991,11.052,10.916,11.033,431096,0
2006-12-28,10.991,11.052,10.991,10.997,393504,0
2006-12-29,10.944,10.982,10.873,10.916,340097,0
2007-01-03,10.958,11.211,10.841,10.987,1761998,0
2007-01-04,10.906,11.033,10.817,10.991,789133,0
2007-01-05,10.997,11.211,10.916,11.142,819472,0
2007-01-08,11.268,11.278,11.004,11.211,810929,0
2007-01-09,11.179,11.535,11.104,11.368,1319787,0
2007-01-10,11.378,11.574,11.287,11.549,957902,0
2007-01-11,11.549,11.97,11.54,11.894,1045912,0
2007-01-12,11.927,12.221,11.927,12.184,866468,0
2007-01-16,12.18,12.319,12.175,12.312,1246295,0
2007-01-17,12.289,12.299,11.983,12.128,1030533,0
2007-01-18,12.128,12.348,12.053,12.114,555003,0
2007-01-19,12.114,12.319,12.044,12.217,955769,0
2007-01-22,12.231,12.255,11.96,12.02,869034,0
2007-01-23,12.044,12.246,12.012,12.246,690017,0
2007-01-24,12.274,12.274,12.063,12.166,727184,0
2007-01-25,11.882,12.12,11.882,11.941,875873,0
2007-01-26,12.002,12.053,11.811,11.918,1078815,0
2007-01-29,11.863,11.873,11.639,11.724,1215959,0
2007-01-30,11.767,11.767,11.54,11.597,1260390,0
2007-01-31,11.426,11.664,11.318,11.664,1249290,0
2007-02-01,11.516,12.299,11.516,12.138,2681870,0
2007-02-02,12.012,12.171,12.002,12.12,781871,0
2007-02-05,12.12,12.128,11.753,11.863,757514,0
2007-02-06,11.937,12.255,11.848,12.226,1050188,0
2007-02-07,12.236,12.395,12.162,12.343,1084365,0
2007-02-08,12.366,12.475,12.162,12.427,761787,0
2007-02-09,12.427,12.48,12.044,12.148,1053601,0
2007-02-12,12.148,12.289,12.12,12.203,517829,0
2007-02-13,12.053,12.255,12.007,12.194,709263,0
2007-02-14,12.255,12.441,12.18,12.413,801223,0
2007-02-15,12.456,12.456,12.38,12.413,627208,0
2007-02-16,12.395,12.621,12.38,12.597,606271,0
2007-02-20,12.427,12.583,12.427,12.573,614388,0
2007-02-21,12.49,12.641,12.423,12.49,621656,0
2007-02-22,12.49,12.522,12.427,12.48,257629,0
2007-02-23,12.436,12.564,12.423,12.546,227727,0
2007-02-26,12.55,12.602,12.475,12.531,296086,0
2007-02-27,12.49,12.49,12.153,12.162,916031,0
2007-02-28,12.226,12.226,11.993,12.107,548590,0
2007-03-01,12.053,12.353,11.7,12.236,2134691,0
2007-03-02,12.226,12.304,11.811,11.894,1524012,0
2007-03-05,11.843,11.945,11.673,11.807,890398,0
2007-03-06,12.153,12.162,11.719,11.96,517829,0
2007-03-07,11.927,12.189,11.927,12.12,1084365,0
2007-03-08,12.128,12.427,12.128,12.427,1063433,0
2007-03-09,12.451,13.093,12.441,12.779,1591091,0
2007-03-12,12.779,12.991,12.612,12.968,880565,0
2007-03-13,12.949,13.108,12.859,12.896,647286,0
2007-03-14,13.113,13.113,12.839,12.944,923724,0
2007-03-15,12.944,13.149,12.892,12.991,340522,0
2007-03-16,12.991,13.041,12.896,12.93,338382,0
2007-03-19,12.93,13.098,12.862,12.991,490059,0
2007-03-20,12.968,13.364,12.916,13.275,605418,0
2007-03-21,13.275,13.393,13.182,13.364,416145,0
2007-03-22,13.35,13.569,13.35,13.416,653272,0
2007-03-23,13.388,13.426,13.309,13.35,321723,0
2007-03-26,13.319,13.332,13.126,13.191,483226,0
2007-03-27,13.176,13.669,13.14,13.575,1300561,0
2007-03-28,13.726,14.227,13.641,14.043,1611168,0
2007-03-29,14.16,14.193,13.762,13.818,742565,0
2007-03-30,13.789,13.885,13.693,13.776,622506,0
2007-04-02,13.776,13.94,13.711,13.743,1130512,0
2007-04-03,13.789,14.127,13.726,14.112,728038,0
2007-04-04,14.112,14.905,14.02,14.596,2466966,0
2007-04-05,14.792,14.914,14.717,14.778,1182212,0
2007-04-09,14.844,14.844,14.688,14.796,853655,0
2007-04-10,14.854,14.858,14.67,14.773,1213400,0
2007-04-11,14.744,14.786,14.651,14.67,856219,0
2007-04-12,14.587,14.854,14.554,14.811,749405,0
2007-04-13,14.786,14.858,14.509,14.636,674207,0
2007-04-16,14.84,15.016,14.782,15.016,594734,0
2007-04-17,14.994,15.358,14.98,15.269,769912,0
2007-04-18,15.288,15.339,15.139,15.219,968581,0
2007-04-19,15.071,15.081,14.914,14.994,747269,0
2007-04-20,15.007,15.172,15.007,15.071,649430,0
2007-04-23,15.144,15.26,14.905,15.002,848950,0
2007-04-24,14.994,15.04,14.773,14.844,831865,0
2007-04-25,14.863,14.932,14.778,14.84,1550930,0
2007-04-26,14.712,14.85,14.675,14.825,880145,0
2007-04-27,14.769,15.067,14.693,14.946,615673,0
2007-04-30,14.971,15.002,14.802,14.909,845107,0
2007-05-01,14.891,14.956,14.778,14.937,790846,0
2007-05-02,14.886,15.428,14.858,15.238,1485554,0
2007-05-03,15.186,15.32,14.146,14.914,4011913,0
2007-05-04,14.98,15.177,14.891,15.144,1028827,0
2007-05-07,15.177,15.551,15.177,15.465,1087361,0
2007-05-08,15.391,16.055,15.391,15.963,1929053,0
2007-05-09,15.868,16.07,15.729,15.931,1236468,0
2007-05-10,15.859,16.051,15.793,15.878,1324486,0
2007-05-11,15.873,15.991,15.873,15.988,563546,0
2007-05-14,15.973,16.258,15.973,16.201,1229638,0
2007-05-15,16.276,16.412,16.276,16.36,1321070,0
2007-05-16,16.547,16.932,16.323,16.487,1189047,0
2007-05-17,16.51,16.524,16.258,16.308,1900849,0
2007-05-18,16.36,16.454,16.323,16.408,818192,0
2007-05-21,16.454,17.127,16.454,17.118,640028,0
2007-05-22,16.851,16.976,16.794,16.847,1888461,0
2007-05-23,16.86,16.994,16.481,16.557,832030,0
2007-05-24,16.575,16.623,15.873,16.025,1464627,0
2007-05-25,16.253,16.383,16.093,16.167,1010461,0
2007-05-29,16.187,16.244,15.729,15.844,907970,0
2007-05-30,15.84,16.149,15.746,15.983,666303,0
2007-05-31,16.037,16.609,15.931,16.36,1068563,0
2007-06-01,16.524,16.818,16.501,16.542,626571,0
2007-06-04,16.571,16.813,16.454,16.766,571453,0
2007-06-05,16.655,16.744,16.435,16.514,415930,0
2007-06-06,16.441,16.501,16.318,16.473,441068,0
2007-06-07,16.398,16.441,16.061,16.121,516766,0
2007-06-08,15.769,16.294,15.723,16.181,378116,0
2007-06-11,16.149,16.338,16.116,16.229,454602,0
2007-06-12,16.172,16.332,16.144,16.253,436869,0
2007-06-13,16.267,16.408,16.055,16.332,454808,0
2007-06-14,16.408,16.669,16.374,16.655,415718,0
2007-06-15,16.702,17.012,16.542,16.988,489842,0
2007-06-18,17.274,17.639,17.086,17.113,1054246,0
2007-06-19,17.099,17.149,16.702,16.947,497964,0
2007-06-20,16.947,16.994,16.8,16.813,640456,0
2007-06-21,16.766,16.833,16.365,16.595,1134146,0
2007-06-22,16.538,16.922,16.448,16.8,481726,0
2007-06-25,16.842,16.952,16.454,16.633,705392,0
2007-06-26,16.619,16.702,16.051,16.121,935260,0
2007-06-27,16.121,16.448,15.733,16.448,911544,0
2007-06-28,16.229,16.408,16.028,16.238,632330,0
2007-06-29,16.402,16.402,16.047,16.051,586403,0
2007-07-02,16.234,16.234,15.62,15.793,767774,0
2007-07-03,15.76,15.949,15.654,15.803,765422,0
2007-07-05,15.83,16.619,15.485,16.591,1531705,0
2007-07-06,16.619,16.842,16.393,16.734,444558,0
2007-07-09,16.748,16.842,16.595,16.595,743639,0
2007-07-10,16.585,16.605,16.191,16.244,511208,0
2007-07-11,16.267,16.308,16.011,16.042,693214,0
2007-07-12,16.079,16.221,15.911,16.181,851725,0
2007-07-13,16.258,16.304,15.949,16.291,720349,0
2007-07-16,16.374,16.637,16.215,16.496,529156,0
2007-07-17,16.538,16.855,16.402,16.818,584914,0
2007-07-18,16.823,16.851,16.383,16.633,745983,0
2007-07-19,16.79,16.79,16.547,16.585,397350,0
2007-07-20,16.514,16.609,16.262,16.294,570167,0
2007-07-23,16.294,16.619,16.267,16.581,257419,0
2007-07-24,16.623,16.646,16.253,16.308,269812,0
2007-07-25,16.431,16.542,15.715,16.055,503088,0
2007-07-26,15.784,15.803,15.274,15.48,1109792,0
2007-07-27,15.307,15.789,15.223,15.765,857710,0
2007-07-30,15.681,15.983,15.645,15.906,1297788,0
2007-07-31,16.047,16.388,15.887,16.025,1066426,0
2007-08-01,16.131,16.135,15.418,15.71,1468351,0
2007-08-02,15.556,15.931,15.264,15.4,2014930,0
2007-08-03,15.7,15.715,15.081,15.095,1364864,0
2007-08-06,15.04,15.495,14.806,15.461,932052,0
2007-08-07,15.438,16.426,15.274,16.36,989091,0
2007-08-08,16.378,16.669,16.221,16.623,1274714,0
2007-08-09,16.609,16.952,16.374,16.65,1145036,0
2007-08-10,16.534,16.874,16.304,16.383,1295432,0
2007-08-13,16.547,16.595,15.803,15.996,992512,0
2007-08-14,16.177,16.191,15.035,15.071,1290946,0
2007-08-15,14.905,15.016,14.338,14.546,1766477,0
2007-08-16,14.249,14.564,13.726,14.441,1990361,0
2007-08-17,15.002,15.303,14.554,14.811,1412716,0
2007-08-20,15.129,15.307,14.435,14.725,1214252,0
2007-08-21,14.83,14.937,14.431,14.806,869248,0
2007-08-22,15.012,15.461,14.994,15.354,1148672,0
2007-08-23,15.428,15.509,14.909,15.035,1080950,0
2007-08-24,15.085,15.278,14.891,15.251,594521,0
2007-08-27,15.278,15.293,14.725,15.081,745772,0
2007-08-28,14.891,14.98,14.517,14.564,571239,0
2007-08-29,14.773,14.858,14.629,14.735,593242,0
2007-08-30,14.615,14.854,14.59,14.802,510571,0
2007-08-31,15.119,15.274,15.002,15.172,323433,0
2007-09-04,15.119,15.269,14.909,15.238,1048907,0
2007-09-05,15.288,15.288,14.999,15.059,250580,0
2007-09-06,15.199,15.214,14.891,14.985,278569,0
2007-09-07,14.971,15.085,14.844,14.923,270453,0
2007-09-10,15.059,15.115,14.56,14.928,561195,0
2007-09-11,15.1,15.377,14.999,15.264,677195,0
2007-09-12,15.325,15.325,14.951,14.956,345863,0
2007-09-13,14.956,15.242,14.73,15.214,791913,0
2007-09-14,15.081,15.081,14.844,14.956,377904,0
2007-09-17,14.899,14.975,14.574,14.825,500316,0
2007-09-18,15.878,16.884,15.214,16.813,2536817,0
2007-09-19,16.766,17.017,16.448,16.785,1202506,0
2007-09-20,16.851,17.226,16.679,16.984,1721192,0
2007-09-21,17.132,18.364,16.932,18.004,2430860,0
2007-09-24,18.101,18.256,17.73,17.755,442424,0
2007-09-25,17.526,17.787,17.307,17.769,408241,0
2007-09-26,18.069,18.247,17.797,17.888,396060,0
2007-09-27,18.199,18.256,17.905,18.203,913256,0
2007-09-28,18.223,18.72,18.176,18.44,1637668,0
2007-10-01,18.537,19.004,18.508,18.693,1503721,0
2007-10-02,18.527,18.837,18.444,18.606,511208,0
2007-10-03,18.5,18.626,18.35,18.374,690017,0
2007-10-04,18.275,18.49,17.97,18.299,447549,0
2007-10-05,18.504,19.061,18.504,19.004,555212,0
2007-10-08,19.098,19.155,18.181,18.378,473822,0
2007-10-09,18.44,18.775,18.35,18.616,625925,0
2007-10-10,18.684,18.756,18.49,18.63,848739,0
2007-10-11,18.808,19.014,18.728,18.793,521675,0
2007-10-12,18.842,19.234,18.842,19.173,920518,0
2007-10-15,19.234,19.258,18.93,19.069,632123,0
2007-10-16,19.047,19.551,18.973,19.413,595587,0
2007-10-17,19.462,19.704,19.254,19.565,835493,0
2007-10-18,19.633,19.777,19.376,19.661,985247,0
2007-10-19,19.893,19.893,19.329,19.4,434728,0
2007-10-22,19.515,19.515,18.945,19.188,769697,0
2007-10-23,19.408,20.141,19.368,20.085,675058,0
2007-10-24,19.946,20.175,19.661,19.927,1014085,0
2007-10-25,20.834,20.971,19.98,20.692,1245018,0
2007-10-26,21.408,21.574,20.765,21.066,786782,0
2007-10-29,21.229,21.335,20.988,21.112,884198,0
2007-10-30,21.223,21.223,20.975,21.145,912186,0
2007-10-31,21.408,21.612,20.896,21.032,1524871,0
2007-11-01,21.219,21.345,20.829,20.957,1655605,0
2007-11-02,21.408,21.754,20.417,20.568,1333888,0
2007-11-05,19.97,20.34,19.23,19.777,2010832,0
2007-11-06,19.675,20.251,19.589,20.03,1014724,0
2007-11-07,19.908,20.193,19.459,19.594,774398,0
2007-11-08,19.254,19.727,18.655,19.38,988451,0
2007-11-09,19.22,19.3,18.563,18.803,834852,0
2007-11-12,18.973,19.122,18.481,18.508,1052750,0
2007-11-13,18.93,19.061,18.42,18.894,1251860,0
2007-11-14,18.983,19.764,18.983,19.436,1427452,0
2007-11-15,19.828,20.54,18.817,19.173,630197,0
2007-11-16,19.462,19.918,18.968,19.485,1023909,0
2007-11-19,19.135,19.4,18.083,18.143,1416298,0
2007-11-20,18.185,18.496,17.897,18.194,1142474,0
2007-11-21,17.929,17.98,17.036,17.414,1405876,0
2007-11-23,17.905,18.537,17.624,18.496,271563,0
2007-11-26,18.313,18.313,17.437,17.473,1126453,0
2007-11-27,17.345,17.888,17.33,17.812,800888,0
2007-11-28,17.812,18.471,17.656,18.308,1135445,0
2007-11-29,18.004,18.532,17.664,17.746,1824371,0
2007-11-30,18.139,18.466,17.648,17.854,1099112,0
2007-12-03,17.703,17.874,17.302,17.643,985483,0
2007-12-04,17.395,17.693,17.031,17.656,1822446,0
2007-12-05,17.679,17.975,17.321,17.507,1703882,0
2007-12-06,17.569,18.42,17.559,18.42,1797029,0
2007-12-07,18.587,18.587,17.264,17.683,6407522,0
2007-12-10,17.929,18.746,17.664,18.504,2269416,0
2007-12-11,18.452,18.842,18.364,18.532,1843810,0
2007-12-12,18.551,18.86,18.448,18.71,1565994,0
2007-12-13,18.596,19.057,18.569,18.751,1578277,0
2007-12-14,18.551,19.092,18.551,19.047,1774982,0
2007-12-17,19.102,19.633,18.95,19.098,1446679,0
2007-12-18,19.159,19.296,18.697,19.029,1221515,0
2007-12-19,19.043,19.145,18.723,19.014,825775,0
2007-12-20,19.057,19.139,18.689,18.789,736154,0
2007-12-21,18.616,19.122,18.374,19.088,847884,0
2007-12-24,19.254,19.368,19.052,19.348,182434,0
2007-12-26,19.348,19.376,18.766,19.019,364449,0
2007-12-27,19.074,19.653,19.034,19.539,669504,0
2007-12-28,19.561,19.657,19.277,19.477,523600,0
2007-12-31,19.422,19.546,19.202,19.268,535564,0
2008-01-02,19.403,19.585,19.092,19.368,845745,0
2008-01-03,19.287,19.418,19.102,19.291,874160,0
2008-01-04,19.145,19.145,18.435,18.655,1598400,0
2008-01-07,18.679,18.913,18.444,18.645,725261,0
2008-01-08,18.587,18.746,18.35,18.49,626598,0
2008-01-09,18.471,18.626,18.26,18.582,912829,0
2008-01-10,18.513,19.268,18.354,19.206,1535412,0
2008-01-11,19.287,19.287,18.008,18.247,861553,0
2008-01-14,18.167,18.313,17.902,17.929,720565,0
2008-01-15,17.975,17.99,16.888,16.962,2825424,0
2008-01-16,17.054,17.054,15.438,16.368,3140955,0
2008-01-17,16.308,16.683,14.928,15.284,3459687,0
2008-01-18,15.433,16.244,15.433,15.916,2696075,0
2008-01-22,15.278,15.278,13.49,15.002,3712407,0
2008-01-23,14.55,15.769,14.006,15.645,2926046,0
2008-01-24,16.028,17.022,15.798,16.125,2186556,0
2008-01-25,16.65,16.794,16.299,16.478,3537013,0
2008-01-28,16.276,16.501,15.83,16.121,1864468,0
2008-01-29,16.355,16.994,16.107,16.988,1179651,0
2008-01-30,17.179,17.288,16.458,16.698,1348412,0
2008-01-31,16.776,17.935,16.629,17.282,4639600,0
2008-02-01,17.545,18.323,17.302,17.925,2096615,0
2008-02-04,18.157,18.299,17.669,18.163,1275136,0
2008-02-05,18.027,18.119,17.193,17.264,1376184,0
2008-02-06,17.669,17.966,17.302,17.377,1032032,0
2008-02-07,17.377,17.55,17.113,17.395,1749389,0
2008-02-08,17.633,18.027,17.451,17.633,990587,0
2008-02-11,17.597,18.163,17.354,17.915,812423,0
2008-02-12,17.888,18.456,17.888,18.19,1292228,0
2008-02-13,18.308,19.159,18.294,18.968,1623350,0
2008-02-14,19.13,20.008,18.28,18.299,2232213,0
2008-02-15,18.345,18.5,17.787,18.129,1275136,0
2008-02-19,18.304,18.481,17.85,17.975,1220451,0
2008-02-20,17.821,17.925,17.345,17.755,1611813,0
2008-02-21,18.051,18.42,17.74,18.092,1600758,0
2008-02-22,18.167,18.167,17.521,17.783,1905976,0
2008-02-25,17.892,17.921,17.493,17.769,1288646,0
2008-02-26,17.957,18.803,17.783,18.679,1790802,0
2008-02-27,18.573,18.784,18.185,18.328,702961,0
2008-02-28,18.374,18.466,17.939,18.139,827799,0
2008-02-29,17.966,18.466,17.541,17.652,985670,0
2008-03-03,17.688,17.726,16.762,17.354,1652866,0
2008-03-04,17.077,17.302,16.785,17.099,1424841,0
2008-03-05,17.108,17.419,16.833,17.325,1123888,0
2008-03-06,17.159,17.213,16.201,16.291,1988738,0
2008-03-07,16.032,16.561,15.593,16.02,2083712,0
2008-03-10,16.061,16.084,15.49,15.542,1136322,0
2008-03-11,15.687,16.6,15.424,16.458,1542977,0
2008-03-12,16.581,16.73,16.211,16.458,1004901,0
2008-03-13,16.107,16.557,15.826,16.51,1172380,0
2008-03-14,16.463,16.771,15.969,16.514,1612241,0
2008-03-17,15.599,15.973,15.26,15.826,1706879,0
2008-03-18,16.135,16.922,15.835,16.813,1340291,0
2008-03-19,16.776,16.994,16.125,16.221,1725694,0
2008-03-20,16.368,17.288,16.181,17.154,1304616,0
2008-03-24,17.082,18.022,16.966,17.897,1243103,0
2008-03-25,17.892,17.892,17.33,17.783,819257,0
2008-03-26,17.579,18.392,17.316,18.163,1567594,0
2008-03-27,18.354,18.354,17.139,17.38,1466341,0
2008-03-28,17.433,17.698,16.998,17.136,658614,0
2008-03-31,16.984,17.601,16.809,17.487,593242,0
2008-04-01,17.639,18.069,17.55,17.746,1304604,0
2008-04-02,18.022,18.022,17.349,17.433,1165951,0
2008-04-03,17.555,17.555,16.646,17.217,1643804,0
2008-04-04,17.139,17.825,17.118,17.802,882581,0
2008-04-07,17.905,17.952,17.022,17.093,875443,0
2008-04-08,17.288,17.325,16.976,17.132,569312,0
2008-04-09,16.988,17.048,16.529,16.595,788925,0
2008-04-10,16.581,16.623,16.221,16.421,775678,0
2008-04-11,16.149,16.221,15.949,16.011,802383,0
2008-04-14,16.149,16.149,15.75,15.789,666907,0
2008-04-15,15.663,15.868,15.635,15.741,631762,0
2008-04-16,16.098,16.642,15.878,16.633,1408063,0
2008-04-17,16.408,16.542,16.197,16.224,853572,0
2008-04-18,16.716,16.794,16.299,16.547,1291183,0
2008-04-21,16.435,16.702,16.332,16.534,1131823,0
2008-04-22,16.435,16.435,15.996,16.342,1013266,0
2008-04-23,16.291,16.291,15.822,15.902,909026,0
2008-04-24,15.996,16.011,15.363,15.705,1979457,0
2008-04-25,15.705,16.614,15.691,16.478,2066344,0
2008-04-28,16.383,17.354,16.383,16.813,1538084,0
2008-04-29,11.937,12.564,11.118,11.669,33577657,0
2008-04-30,12.053,12.299,11.918,12.044,7127832,0
2008-05-01,12.148,12.148,11.592,11.89,6484931,0
2008-05-02,11.843,12.4,11.624,12.213,3904245,0
2008-05-05,12.274,12.304,11.974,12.27,2563939,0
2008-05-06,12.26,13.253,12.221,13.205,5517930,0
2008-05-07,13.074,13.569,12.93,13.149,3978745,0
2008-05-08,13.284,13.529,13.059,13.191,2927787,0
2008-05-09,13.275,13.641,13.247,13.584,1966117,0
2008-05-12,13.673,14.016,13.65,13.88,1543189,0
2008-05-13,13.889,13.897,13.529,13.688,1956144,0
2008-05-14,13.669,13.87,13.646,13.803,1237880,0
2008-05-15,13.88,13.926,13.575,13.912,1372357,0
2008-05-16,14.03,14.043,13.51,13.743,1378828,0
2008-05-19,13.851,13.876,13.421,13.426,809977,0
2008-05-20,13.435,13.632,13.14,13.269,2080185,0
2008-05-21,13.373,13.379,12.741,12.93,1652000,0
2008-05-22,12.779,13.074,12.709,12.787,850403,0
2008-05-23,12.717,12.991,12.446,12.92,1043719,0
2008-05-27,12.821,13.122,12.821,13.004,1577367,0
2008-05-28,13.14,14.189,12.906,13.973,5171961,0
2008-05-29,14.127,14.213,13.861,14.072,1688303,0
2008-05-30,14.099,14.099,13.435,13.766,2847151,0
2008-06-02,13.575,13.822,13.443,13.766,1909575,0
2008-06-03,13.781,13.916,13.319,13.529,3878145,0
2008-06-04,13.323,13.697,13.289,13.579,1314350,0
2008-06-05,13.669,13.997,13.65,13.813,1165128,0
2008-06-06,13.579,13.646,13.364,13.397,871985,0
2008-06-09,13.421,13.537,13.228,13.261,1042999,0
2008-06-10,13.233,13.233,12.802,13.009,1312060,0
2008-06-11,12.862,13.098,12.741,12.76,924484,0
2008-06-12,12.93,13.269,12.862,13.135,1929575,0
2008-06-13,13.186,13.336,13.074,13.176,729098,0
2008-06-16,13.383,13.449,13.182,13.416,1094488,0
2008-06-17,13.416,13.546,13.158,13.182,1239723,0
2008-06-18,12.978,13.162,12.76,12.93,2043435,0
2008-06-19,12.93,12.93,12.423,12.518,3470762,0
2008-06-20,12.5,12.564,12.049,12.307,2436938,0
2008-06-23,12.24,12.24,11.867,11.882,1501441,0
2008-06-24,11.863,12.441,11.797,12.24,2946830,0
2008-06-25,12.475,12.475,11.974,12.016,4140119,0
2008-06-26,11.95,12.213,11.706,12.184,1391319,0
2008-06-27,12.114,12.348,11.993,12.236,2390996,0
2008-06-30,12.226,12.226,11.858,12.114,1995627,0
2008-07-01,11.921,12.213,11.858,12.213,1967952,0
2008-07-02,12.329,12.514,11.706,11.89,2180947,0
2008-07-03,11.853,11.987,11.491,11.96,1553267,0
2008-07-07,11.373,11.858,11.344,11.66,3056085,0
2008-07-08,11.497,11.89,11.368,11.886,1862933,0
2008-07-09,11.913,12.153,11.333,11.344,2054847,0
2008-07-10,11.44,11.444,10.776,10.868,3303570,0
2008-07-11,10.781,10.781,10.234,10.57,3707498,0
2008-07-14,10.753,10.855,10.461,10.785,1882965,0
2008-07-15,10.712,10.813,10.401,10.579,6759750,0
2008-07-16,10.706,11.114,10.584,11.084,5266836,0
2008-07-17,11.013,11.767,10.858,11.664,4366672,0
2008-07-18,11.763,12.299,11.677,12.11,4029160,0
2008-07-21,12.039,12.217,11.811,12.087,1636090,0
2008-07-22,11.983,12.446,11.607,12.405,3403108,0
2008-07-23,12.203,13.059,12.203,12.876,3464512,0
2008-07-24,13.103,13.103,11.931,12.016,2462175,0
2008-07-25,12.255,12.294,11.724,11.882,2808263,0
2008-07-28,11.749,11.931,11.411,11.506,1774465,0
2008-07-29,11.691,11.974,11.535,11.945,2017547,0
2008-07-30,12.007,12.039,11.468,11.899,3937277,0
2008-07-31,11.588,11.987,11.511,11.811,2394840,0
2008-08-01,11.987,11.997,11.421,11.569,2041284,0
2008-08-04,11.53,11.582,11.264,11.323,1428650,0
2008-08-05,11.258,12.11,11.155,12.059,3063101,0
2008-08-06,12.097,12.158,11.706,11.899,2191922,0
2008-08-07,11.642,11.931,11.388,11.777,1189900,0
2008-08-08,11.811,12.717,11.555,12.409,2276607,0
2008-08-11,12.456,13.027,12.217,12.867,2592722,0
2008-08-12,13.027,13.172,12.681,12.982,3099105,0
2008-08-13,12.93,12.93,11.142,11.913,9220980,0
2008-08-14,11.787,12.012,11.249,11.406,3825210,0
2008-08-15,11.354,11.574,11.094,11.235,2336471,0
2008-08-18,11.368,11.368,11.037,11.061,1020565,0
2008-08-19,10.817,10.883,10.651,10.781,1437395,0
2008-08-20,10.753,10.858,10.49,10.776,1844834,0
2008-08-21,10.645,10.817,10.467,10.542,1995423,0
2008-08-22,10.504,10.892,10.467,10.753,4350822,0
2008-08-25,10.808,10.808,10.289,10.461,2540561,0
2008-08-26,10.322,10.527,10.257,10.448,1454704,0
2008-08-27,10.452,10.651,10.297,10.564,1541991,0
2008-08-28,10.608,10.934,10.448,10.892,1656104,0
2008-08-29,10.868,11.155,10.863,10.939,869307,0
2008-09-02,10.997,11.691,10.944,11.287,2545387,0
2008-09-03,11.066,11.388,11.066,11.278,1262444,0
2008-09-04,11.221,11.411,10.702,10.897,1041599,0
2008-09-05,10.823,11.118,10.542,11,1121228,0
2008-09-08,11.642,11.913,11.221,11.292,3337824,0
2008-09-09,11.282,12.12,11.264,11.763,4261328,0
2008-09-10,11.739,11.89,11.378,11.516,2486889,0
2008-09-11,11.16,11.574,10.997,11.54,1560215,0
2008-09-12,11.673,11.673,11.211,11.436,1217546,0
2008-09-15,11.109,11.743,10.958,11.474,1632955,0
2008-09-16,11.189,11.931,10.954,11.639,2088393,0
2008-09-17,11.373,11.545,10.897,11.185,4548682,0
2008-09-18,11.444,12.203,11.17,11.811,3452721,0
2008-09-19,12.213,12.593,11.773,12.4,4207088,0
2008-09-22,12.49,13.024,11.574,11.642,3124834,0
2008-09-23,11.53,11.913,11.258,11.464,1400846,0
2008-09-24,10.622,11.421,10.622,11.147,2668778,0
2008-09-25,11.225,11.341,11.109,11.278,1488408,0
2008-09-26,11.132,11.287,10.832,11.217,1824159,0
2008-09-29,11.052,11.052,10.163,10.382,2363348,0
2008-09-30,10.631,10.855,10.186,10.663,1599808,0
2008-10-01,10.631,10.813,10.182,10.368,1562157,0
2008-10-02,10.297,10.419,10.065,10.148,1450298,0
2008-10-03,10.33,10.509,10.065,10.172,1624391,0
2008-10-06,10.293,10.293,9.335,10.158,4481667,0
2008-10-07,10.182,10.41,9.245,9.525,3462112,0
2008-10-08,9.2076,10.201,9.0062,9.853,4086475,0
2008-10-09,9.815,10.182,9.0761,9.326,2055811,0
2008-10-10,8.814,9.686,8.7021,9.635,3444155,0
2008-10-13,9.904,10.111,9.658,9.762,1528139,0
2008-10-14,10.334,10.364,9.011,9.3591,3432779,0
2008-10-15,9.3211,9.3439,8.9272,9.062,3913246,0
2008-10-16,8.9176,9.3389,8.66,9.194,3197485,0
2008-10-17,9.048,10.075,8.9176,9.807,3141701,0
2008-10-20,10.065,10.668,10.061,10.645,3686181,0
2008-10-21,10.645,10.85,10.344,10.448,2250078,0
2008-10-22,10.107,10.326,9.1891,9.4007,2925311,0
2008-10-23,9.2403,9.501,8.9322,9.2123,3978020,0
2008-10-24,8.9365,8.9969,8.5287,8.809,2166542,0
2008-10-27,8.5847,8.9322,8.2903,8.3045,1822923,0
2008-10-28,8.3839,9.326,8.2148,9.2738,2813398,0
2008-10-29,9.0951,10.031,9.0951,9.644,2111236,0
2008-10-30,10.07,10.34,9.881,10.201,1598810,0
2008-10-31,10.027,11.07,10.003,10.934,2161176,0
2008-11-03,11.128,11.258,10.958,11.057,1519342,0
2008-11-04,11.061,11.792,11.057,11.642,1739889,0
2008-11-05,11.656,12.03,10.868,10.982,1331227,0
2008-11-06,11.147,11.17,10.795,10.823,1222588,0
2008-11-07,11.028,11.099,10.201,10.475,2515544,0
2008-11-10,10.817,10.817,10.111,10.494,1475082,0
2008-11-11,10.249,10.249,9.714,9.919,1904936,0
2008-11-12,9.928,9.933,9.3689,9.4869,1173459,0
2008-11-13,9.4729,10.307,8.8893,10.249,1952430,0
2008-11-14,10.075,10.21,9.807,9.828,1694803,0
2008-11-17,9.709,9.709,9.194,9.2585,1364567,0
2008-11-18,9.1891,9.2168,8.7259,9.1517,2125643,0
2008-11-19,8.9083,9.363,8.2854,8.3746,4020382,0
2008-11-20,8.0938,8.4495,7.6674,7.7054,2639443,0
2008-11-21,8.1036,8.3185,7.3727,7.7467,2434672,0
2008-11-24,7.8218,8.8893,7.7893,8.7021,1601761,0
2008-11-25,8.8329,8.9272,8.1965,8.309,2312166,0
2008-11-26,8.2666,8.3045,7.8218,7.9669,4130842,0
2008-11-28,7.9717,8.0748,7.8218,7.9765,562129,0
2008-12-01,7.9536,7.9536,7.2185,7.2788,2135837,0
2008-12-02,7.6068,7.7187,7.181,7.4431,2495593,0
2008-12-03,7.2597,7.34,6.7542,6.9931,6840809,0
2008-12-04,7.0256,7.0871,6.3989,6.671,5077353,0
2008-12-05,6.3849,6.6239,6.0621,6.544,5933260,0
2008-12-08,6.8344,6.9838,6.4695,6.7363,2840767,0
2008-12-09,6.5957,6.8437,6.4605,6.652,3403232,0
2008-12-10,6.7037,6.8157,6.5158,6.6331,3240888,0
2008-12-11,3.8478,4.7885,3.6326,4.3021,30928813,0
2008-12-12,4.1194,4.3581,3.9507,4.11,6848679,0
2008-12-15,4.1991,4.3627,4.1519,4.3253,4099809,0
2008-12-16,4.4471,4.5361,4.1894,4.494,2922604,0
2008-12-17,4.494,4.7704,4.3722,4.7521,2548873,0
2008-12-18,4.6575,4.6761,4.3253,4.4143,2402273,0
2008-12-19,4.4003,4.5546,4.2878,4.5079,2483939,0
2008-12-22,4.494,4.5965,4.2739,4.3393,1972955,0
2008-12-23,4.3066,4.6761,4.3066,4.6391,2979803,0
2008-12-24,4.5734,4.7981,4.5689,4.7753,1190350,0
2008-12-26,4.69,4.8449,4.6717,4.7885,597538,0
2008-12-29,4.7521,4.8911,4.6999,4.7934,1060275,0
2008-12-30,4.7934,5.0555,4.6811,5.0089,1714499,0
2008-12-31,4.9198,5.575,4.8678,5.5052,2247385,0
2009-01-02,5.3972,5.8046,5.3783,5.7106,2893292,0
2009-01-05,5.7996,5.893,5.5281,5.8517,3803754,0
2009-01-06,5.9114,6.0857,5.7387,6.0621,3058288,0
2009-01-07,6.0386,6.0435,5.6176,5.7996,3335621,0
2009-01-08,5.673,5.7854,5.4399,5.7057,1257012,0
2009-01-09,5.7057,5.7344,5.4301,5.5281,1370751,0
2009-01-12,5.3738,5.4677,5.2053,5.2427,3771083,0
2009-01-13,5.289,5.3738,5.0931,5.2521,3430661,0
2009-01-14,5.1773,5.2751,5.1111,5.2378,1741798,0
2009-01-15,5.2102,5.7344,4.9719,5.5183,2573524,0
2009-01-16,5.5563,5.7577,5.5233,5.6127,3401022,0
2009-01-20,5.5894,5.5894,4.9951,5.0507,2286084,0
2009-01-21,5.1111,5.1111,4.8726,5.0138,3082694,0
2009-01-22,4.9148,4.9433,4.5689,4.8541,4367422,0
2009-01-23,4.7472,5.2053,4.6857,5.0835,1837687,0
2009-01-26,5.0835,5.2847,4.9812,5.0555,1311405,0
2009-01-27,5.0741,5.1821,5.004,5.1159,1026369,0
2009-01-28,5.2378,5.3271,5.1583,5.2571,2348437,0
2009-01-29,5.2338,5.4488,5.1349,5.1961,2642024,0
2009-01-30,5.1349,5.2102,4.8541,4.9904,2012067,0
2009-02-02,4.9573,5.0884,4.6949,4.7704,2576983,0
2009-02-03,4.9099,5.0138,4.7836,4.9904,1668966,0
2009-02-04,4.9719,5.0089,4.69,4.7329,2133311,0
2009-02-05,4.6999,5.079,4.6294,5.0367,2104136,0
2009-02-06,4.9904,5.2291,4.9148,4.9339,3175818,0
2009-02-09,4.901,5.0089,4.7048,4.9812,3974560,0
2009-02-10,4.9058,5.0692,4.7753,4.8678,5447841,0
2009-02-11,4.7792,4.9198,4.6811,4.7792,5090116,0
2009-02-12,3.464,3.8805,3.3938,3.6467,23861740,0
2009-02-13,3.656,3.6979,3.3424,3.3986,9151655,0
2009-02-17,3.3424,3.464,3.202,3.3844,4397383,0
2009-02-18,3.3751,3.5345,3.2861,3.4077,3033427,0
2009-02-19,3.403,3.4687,3.3329,3.3565,2736374,0
2009-02-20,3.2861,3.3611,3.1177,3.2674,3608397,0
2009-02-23,3.4828,3.4828,3.1082,3.1315,4471849,0
2009-02-24,3.3096,3.4264,3.1129,3.3424,4018717,0
2009-02-25,3.3375,3.4077,3.2067,3.3049,2245270,0
2009-02-26,3.347,3.5154,3.3096,3.478,3284209,0
2009-02-27,3.4358,3.5903,3.347,3.464,5204856,0
2009-03-02,3.3844,3.4125,3.2766,3.3142,3068799,0
2009-03-03,3.3797,3.3844,3.0661,3.0942,2821793,0
2009-03-04,3.0849,3.272,2.8463,2.8789,5336680,0
2009-03-05,2.8226,2.8696,2.6868,2.7009,4635259,0
2009-03-06,2.7337,2.8274,2.7104,2.7574,3298088,0
2009-03-09,2.7153,2.7852,2.6495,2.7104,4065535,0
2009-03-10,2.8086,3.1832,2.7852,2.9536,4084681,0
2009-03-11,2.9958,3.1504,2.9351,3.1224,2455200,0
2009-03-12,3.1456,3.4264,3.0661,3.3891,2860967,0
2009-03-13,3.347,3.5154,3.3142,3.4922,2328107,0
2009-03-16,3.5717,3.6045,3.3235,3.347,2400539,0
2009-03-17,3.3891,3.464,3.347,3.4592,1639537,0
2009-03-18,3.4358,3.7354,3.4358,3.7168,3162384,0
2009-03-19,3.7588,3.89,3.6372,3.8384,2406662,0
2009-03-20,3.9321,3.9321,3.5762,3.5762,3442614,0
2009-03-23,3.6747,3.9462,3.6137,3.9462,3401693,0
2009-03-24,3.9462,3.9743,3.7449,3.7635,2987102,0
2009-03-25,3.8293,4.0772,3.7824,3.9274,3769956,0
2009-03-26,3.9415,4.0819,3.8245,4.0444,2800709,0
2009-03-27,4.0163,4.0258,3.8245,3.9695,1233283,0
2009-03-30,3.8666,3.8666,3.6185,3.7354,1670392,0
2009-03-31,3.74,3.8196,3.6887,3.7916,2244165,0
2009-04-01,3.7449,3.8852,3.6934,3.8618,4349648,0
2009-04-02,3.8852,4.2598,3.8852,4.0772,4568970,0
2009-04-03,4.0678,4.4471,4.0585,4.4471,2425755,0
2009-04-06,4.3815,4.3815,4.0398,4.1242,2281162,0
2009-04-07,4.0398,4.1568,3.9134,4.035,4563778,0
2009-04-08,4.0819,4.1665,3.9554,4.1194,1714533,0
2009-04-09,4.2828,4.6391,4.2502,4.6015,2200579,0
2009-04-13,4.5031,5.2201,4.5031,5.1299,4613539,0
2009-04-14,5.2053,5.2751,4.9198,5.1209,4991677,0
2009-04-15,5.1299,5.2427,5.0322,5.2378,3265118,0
2009-04-16,5.2427,5.7577,5.1961,5.6223,5462919,0
2009-04-17,5.7294,5.9917,5.6452,5.9446,5423138,0
2009-04-20,5.7577,5.7577,5.4677,5.547,3442773,0
2009-04-21,5.4677,5.8468,5.369,5.8282,2888281,0
2009-04-22,5.7013,6.1275,5.673,6.0055,3480206,0
2009-04-23,6.0765,6.3709,5.6361,5.7713,5622374,0
2009-04-24,5.9072,6.0571,5.7669,5.9255,3730871,0
2009-04-27,6.0435,6.0435,5.6312,5.7013,1703512,0
2009-04-28,5.655,5.7057,5.4259,5.4726,4320582,0
2009-04-29,5.5943,5.5943,5.2378,5.2988,7477037,0
2009-04-30,5.458,5.5894,5.3504,5.3602,4828987,0
2009-05-01,5.4906,5.4906,5.023,5.1398,7347103,0
2009-05-04,5.1869,5.3642,5.0931,5.2476,6860409,0
2009-05-05,5.3131,5.7669,5.2201,5.6914,6015935,0
2009-05-06,5.8234,5.8975,5.533,5.7713,2370726,0
2009-05-07,5.7902,5.9402,5.5371,5.5943,2204696,0
2009-05-08,5.7763,5.8185,5.5371,5.814,3743769,0
2009-05-11,5.8517,5.8517,5.5052,5.5563,5534990,0
2009-05-12,5.655,5.7437,5.3131,5.5052,4701107,0
2009-05-13,5.3602,5.4019,5.0367,5.079,6356798,0
2009-05-14,4.8541,6.7641,4.8493,6.1041,19850379,0
2009-05-15,6.3193,6.6428,6.1975,6.3566,7124358,0
2009-05-18,6.507,6.5766,6.3055,6.4273,3459866,0
2009-05-19,6.5115,7.9765,6.5115,7.4613,14220190,0
2009-05-20,7.42,7.9585,7.42,7.6637,7080828,0
2009-05-21,7.5834,7.7004,7.2315,7.3537,4663903,0
2009-05-22,7.434,7.4895,7.2788,7.4058,1651720,0
2009-05-26,7.4105,7.8218,7.1716,7.7329,3228007,0
2009-05-27,7.8598,7.8598,7.4895,7.5271,2201090,0
2009-05-28,7.5317,7.6164,7.1386,7.5176,2756983,0
2009-05-29,7.5737,7.7054,7.4613,7.7004,1533808,0
2009-06-01,7.9114,8.2807,7.8647,8.0748,4238039,0
2009-06-02,8.0563,8.2807,7.8504,8.0563,2961336,0
2009-06-03,7.7702,7.8738,7.3488,7.6115,2968876,0
2009-06-04,7.6208,7.7376,7.3309,7.4796,2653965,0
2009-06-05,7.7054,7.7054,7.1858,7.5317,2557293,0
2009-06-08,7.3869,7.434,7.0777,7.3118,2308687,0
2009-06-09,7.4525,7.9717,7.4291,7.9114,3359728,0
2009-06-10,8.0748,8.0748,7.7235,7.8456,2526221,0
2009-06-11,7.7793,8.234,7.7376,8.0889,3152853,0
2009-06-12,7.9585,8.0276,7.8695,8.0135,1334120,0
2009-06-15,7.9444,7.9444,7.6164,7.8218,1754563,0
2009-06-16,7.9585,7.9585,7.494,7.5737,2147941,0
2009-06-17,7.5692,7.5692,7.2091,7.4009,1559275,0
2009-06-18,7.5034,7.6349,7.4009,7.434,2619904,0
2009-06-19,7.4058,7.4431,7.2695,7.2929,1626808,0
2009-06-22,7.0164,7.1158,6.7776,6.9796,2680163,0
2009-06-23,7.0448,7.0637,6.5957,6.8958,2218130,0
2009-06-24,6.9561,7.3537,6.9561,7.2597,2856407,0
2009-06-25,7.2135,7.6865,7.2135,7.415,2644573,0
2009-06-26,7.415,7.5834,7.3634,7.4796,1229652,0
2009-06-29,7.434,7.434,6.7965,6.8531,5121919,0
2009-06-30,6.9327,7.0871,6.8344,6.9283,2596044,0
2009-07-01,6.9003,7.1201,6.8958,6.9561,1492500,0
2009-07-02,6.9931,7.0546,6.6662,6.6845,1418510,0
2009-07-06,6.5957,6.6047,6.1178,6.3193,2727113,0
2009-07-07,6.3946,6.6047,6.3659,6.5718,2191157,0
2009-07-08,6.4605,6.6097,6.4457,6.6097,2780514,0
2009-07-09,6.7641,6.7641,6.4973,6.5021,1201456,0
2009-07-10,6.4837,6.4886,6.3566,6.4224,1013724,0
2009-07-13,6.4224,6.619,6.2962,6.619,967674,0
2009-07-14,6.7037,7.0164,6.671,6.9887,1257321,0
2009-07-15,7.1716,7.3869,7.0968,7.3488,1232248,0
2009-07-16,7.2555,7.6068,7.2135,7.5737,1051058,0
2009-07-17,7.6208,7.6306,7.4431,7.5079,790378,0
2009-07-20,7.6674,7.8406,7.6115,7.8406,1106329,0
2009-07-21,7.8647,7.9536,7.6068,7.8124,1275476,0
2009-07-22,7.8268,7.9945,7.8174,7.8504,1345826,0
2009-07-23,7.8695,8.0889,7.7985,7.9157,1838192,0
2009-07-24,7.8549,7.9396,7.7147,7.8504,1139485,0
2009-07-27,7.9444,7.9625,7.7004,7.7745,715843,0
2009-07-28,7.6773,7.8124,7.6349,7.8032,560607,0
2009-07-29,7.7702,7.8647,7.5595,7.6588,531443,0
2009-07-30,7.8738,8.0044,7.7893,7.8316,1863980,0
2009-07-31,7.8316,7.9254,7.7561,7.7793,995896,0
2009-08-03,7.9157,7.9805,7.7936,7.8504,753516,0
2009-08-04,7.9254,7.9254,7.8218,7.8874,2288528,0
2009-08-05,7.9254,8.0417,7.7843,7.9396,1385712,0
2009-08-06,7.9487,8.1036,7.7702,8.0705,1598288,0
2009-08-07,8.1502,8.7951,8.0705,8.7542,2787579,0
2009-08-10,8.6792,8.7301,8.3746,8.4261,1460755,0
2009-08-11,8.309,8.309,8.0374,8.1079,1807622,0
2009-08-12,8.0325,8.1502,7.8738,7.9254,2655840,0
2009-08-13,8.5527,9.0251,8.4261,8.4402,5409195,0
2009-08-14,8.7161,9.2489,8.6553,9.2354,3545978,0
2009-08-17,8.9365,8.988,8.7161,8.7449,1711653,0
2009-08-18,8.8188,9.525,8.809,9.4969,2099382,0
2009-08-19,9.3389,9.833,9.2964,9.62,1550172,0
2009-08-20,9.723,9.857,9.592,9.789,1107247,0
2009-08-21,9.984,10.061,9.843,9.914,1104834,0
2009-08-24,10.012,10.158,9.971,10.084,1474463,0
2009-08-25,10.022,10.344,10.022,10.134,1498496,0
2009-08-26,10.003,10.089,9.853,10.084,1367950,0
2009-08-27,10.055,10.099,9.847,10.051,1057619,0
2009-08-28,10.099,10.168,9.881,9.938,618613,0
2009-08-31,9.785,9.872,9.563,9.639,783634,0
2009-09-01,9.635,9.762,9.1753,9.3211,1578935,0
2009-09-02,9.335,9.4174,9.0861,9.329,906892,0
2009-09-03,9.363,9.548,9.2585,9.4322,1438381,0
2009-09-04,9.4969,9.69,9.4729,9.597,2898711,0
2009-09-08,9.775,9.828,9.588,9.635,1401356,0
2009-09-09,9.686,9.785,9.51,9.629,2160160,0
2009-09-10,9.568,9.747,9.4819,9.582,1212684,0
2009-09-11,9.597,9.635,9.3439,9.4819,1359111,0
2009-09-14,9.4626,9.4729,9.226,9.4007,922100,0
2009-09-15,9.3708,9.54,9.2354,9.3861,3169722,0
2009-09-16,9.4075,9.4437,9.2403,9.2634,1943883,0
2009-09-17,9.2354,9.3537,8.8562,8.9741,2220615,0
2009-09-18,8.9969,9.1848,8.7542,9.062,2086361,0
2009-09-21,8.8233,9.2547,8.759,9.2212,2153379,0
2009-09-22,9.3811,9.3811,9.0251,9.0338,986098,0
2009-09-23,9.119,9.119,8.8991,8.9176,678491,0
2009-09-24,8.9832,9.0289,8.4539,8.5242,1946583,0
2009-09-25,8.4728,8.8704,8.445,8.828,1840788,0
2009-09-28,8.828,9.194,8.814,9.1234,1315535,0
2009-09-29,9.1424,9.3066,8.9083,9.1803,2000393,0
2009-09-30,9.2885,9.3389,8.988,9.2304,1644339,0
2009-10-01,9.2304,9.2403,8.7161,8.7259,1204847,0
2009-10-02,8.6269,8.8046,8.4869,8.6835,766219,0
2009-10-05,8.7021,8.8421,8.6221,8.7951,593208,0
2009-10-06,8.9034,9.0861,8.847,8.9132,1290460,0
2009-10-07,8.9083,9.0811,8.866,9.0155,437275,0
2009-10-08,9.0155,9.2212,9.0155,9.1566,506866,0
2009-10-09,9.2304,9.4969,9.0909,9.3689,1062196,0
2009-10-12,9.4729,9.52,9.226,9.3489,493034,0
2009-10-13,9.3949,9.4665,9.1803,9.2168,979665,0
2009-10-14,9.3211,9.3949,9.2403,9.329,810488,0
2009-10-15,9.3161,9.3758,9.1142,9.1662,1106241,0
2009-10-16,9.0811,9.1234,8.8801,9.1234,1088972,0
2009-10-19,9.1566,9.2885,9.0578,9.1093,520184,0
2009-10-20,9.2076,9.2076,8.7211,8.885,1662375,0
2009-10-21,8.8373,9.133,8.8046,8.8751,953517,0
2009-10-22,8.8942,9.1375,8.7632,9.119,535822,0
2009-10-23,9.1093,9.1753,8.9083,9.011,1104534,0
2009-10-26,9.0386,9.1049,8.7068,8.7765,904832,0
2009-10-27,8.7863,8.7863,8.3045,8.3185,1853296,0
2009-10-28,8.1823,8.239,7.7376,7.7655,2282673,0
2009-10-29,7.8647,8.3138,7.8316,8.2015,1561686,0
2009-10-30,8.0748,8.5196,8.0748,8.2995,1826509,0
2009-11-02,8.3045,8.5477,8.2995,8.3881,1756513,0
2009-11-03,8.3653,8.4961,8.2522,8.4495,906713,0
2009-11-04,8.5337,8.6413,8.3322,8.4636,1266308,0
2009-11-05,8.6368,8.6835,8.3974,8.5939,1361609,0
2009-11-06,8.4352,8.8188,8.4023,8.7301,612215,0
2009-11-09,8.8519,9.0155,8.7997,9.0155,479118,0
2009-11-10,9.0386,9.1848,9.0013,9.0811,535884,0
2009-11-11,9.1704,9.326,8.8421,8.8942,1060377,0
2009-11-12,8.8373,8.885,8.5527,8.6083,1161508,0
2009-11-13,8.6131,8.7765,8.5711,8.6694,2061447,0
2009-11-16,8.7211,8.988,8.7117,8.735,1156842,0
2009-11-17,8.6368,8.7117,8.5755,8.6649,599021,0
2009-11-18,8.6835,8.7725,8.6269,8.6694,1016042,0
2009-11-19,8.589,8.735,8.4728,8.5337,765480,0
2009-11-20,8.4679,8.5477,8.4495,8.5429,516215,0
2009-11-23,8.7301,8.8421,8.5804,8.6884,664260,0
2009-11-24,8.6649,8.7725,8.6462,8.7068,537577,0
2009-11-25,8.7725,8.9415,8.7725,8.866,450009,0
2009-11-27,8.4777,8.9415,8.4402,8.8329,355229,0
2009-11-30,8.7906,9.048,8.7259,9.0289,1147956,0
2009-12-01,9.1988,9.501,9.1662,9.4352,1506128,0
2009-12-02,9.616,9.795,9.4437,9.4819,1149399,0
2009-12-03,9.554,9.582,9.3811,9.3861,1263899,0
2009-12-04,9.4769,9.662,9.391,9.4577,1287137,0
2009-12-07,9.4577,9.558,9.4047,9.4437,1188008,0
2009-12-08,9.2964,9.4135,9.1704,9.2823,896656,0
2009-12-09,9.2738,9.4819,9.1753,9.3811,1492743,0
2009-12-10,9.653,10.622,9.534,10.387,6878210,0
2009-12-11,10.406,10.458,10.07,10.195,1751963,0
2009-12-14,10.391,10.504,10.201,10.475,1227904,0
2009-12-15,10.387,10.763,10.387,10.651,1256605,0
2009-12-16,10.663,11.24,10.663,10.841,1763512,0
2009-12-17,10.781,10.837,10.57,10.813,905929,0
2009-12-18,10.855,11.023,10.758,10.855,644822,0
2009-12-21,11.028,11.225,10.949,11.189,694754,0
2009-12-22,11.208,11.763,11.208,11.545,1005772,0
2009-12-23,11.669,11.858,11.474,11.497,631579,0
2009-12-24,11.478,11.578,11.426,11.53,128164,0
2009-12-28,11.588,11.682,11.483,11.624,354398,0
2009-12-29,11.739,11.787,11.569,11.629,367745,0
2009-12-30,11.565,11.565,11.349,11.406,417369,0
2009-12-31,11.497,11.535,11.396,11.411,217643,0
2010-01-04,11.549,11.691,11.185,11.211,925924,0
2010-01-05,11.301,11.368,11.066,11.364,591803,0
2010-01-06,11.358,11.592,11.208,11.318,581997,0
2010-01-07,11.328,11.328,11.033,11.104,768063,0
2010-01-08,11.043,11.165,10.982,11.01,634976,0
2010-01-11,11.028,11.075,10.949,11.057,480534,0
2010-01-12,10.892,10.944,10.739,10.883,921478,0
2010-01-13,10.877,11.147,10.641,11.075,481890,0
2010-01-14,11.07,11.151,10.776,10.887,528048,0
2010-01-15,10.808,10.858,10.509,10.514,1141469,0
2010-01-19,10.594,10.697,10.475,10.518,869950,0
2010-01-20,10.387,10.391,10.084,10.303,1547743,0
2010-01-21,10.252,10.494,10.243,10.249,728778,0
2010-01-22,10.182,10.358,10.07,10.158,716352,0
2010-01-25,10.234,10.391,10.017,10.344,645590,0
2010-01-26,10.252,10.317,10.107,10.138,361457,0
2010-01-27,10.129,10.293,10.084,10.134,690585,0
2010-01-28,10.262,10.272,10.045,10.065,407367,0
2010-01-29,10.111,10.177,10.017,10.036,970730,0
2010-02-01,10.079,10.322,10.036,10.266,1004135,0
2010-02-02,10.322,10.471,10.239,10.438,918282,0
2010-02-03,10.377,10.655,10.326,10.542,1136761,0
2010-02-04,10.461,10.518,10.377,10.406,1425976,0
2010-02-05,10.414,10.467,10.036,10.124,1721848,0
2010-02-08,10.103,10.518,10.103,10.326,1943747,0
2010-02-09,10.467,10.641,10.303,10.518,2267332,0
2010-02-10,10.72,11.406,10.72,11.057,4380211,0
2010-02-11,10.997,11.406,10.916,11.373,2241413,0
2010-02-12,11.318,11.634,11.165,11.578,1591751,0
2010-02-16,11.677,11.773,11.464,11.612,1289103,0
2010-02-17,11.545,11.677,11.402,11.516,1157220,0
2010-02-18,11.444,11.525,11.388,11.454,847358,0
2010-02-19,11.411,11.525,11.378,11.497,822044,0
2010-02-22,11.549,11.607,11.268,11.382,1059544,0
2010-02-23,11.323,11.406,11.047,11.138,1059488,0
2010-02-24,11.225,11.231,10.977,11.028,638849,0
2010-02-25,10.906,11.189,10.753,11.189,705741,0
2010-02-26,11.16,11.211,11.018,11.052,607035,0
2010-03-01,11.132,11.203,11.094,11.155,966732,0
2010-03-02,11.254,11.436,11.254,11.297,1188472,0
2010-03-03,11.388,11.478,11.31,11.474,752267,0
2010-03-04,11.516,11.677,11.459,11.664,1193659,0
2010-03-05,11.749,12.093,11.402,11.96,3495960,0
2010-03-08,12.12,12.207,11.945,11.964,1015672,0
2010-03-09,11.983,12.189,11.974,12.138,802265,0
2010-03-10,12.171,12.18,11.877,12.016,896838,0
2010-03-11,12.026,12.087,11.867,12.063,561021,0
2010-03-12,12.203,12.466,12.189,12.294,1280020,0
2010-03-15,12.353,12.522,12.049,12.221,900708,0
2010-03-16,12.339,12.348,12.107,12.312,608120,0
2010-03-17,12.362,12.617,12.299,12.4,899388,0
2010-03-18,12.446,12.509,12.362,12.433,881527,0
2010-03-19,12.413,12.441,12.299,12.348,601894,0
2010-03-22,12.366,12.485,12.198,12.413,826169,0
2010-03-23,12.419,12.451,12.343,12.413,1998023,0
2010-03-24,12.423,12.423,12.158,12.194,656789,0
2010-03-25,12.25,12.386,12.184,12.27,579195,0
2010-03-26,12.289,12.304,12.035,12.25,880343,0
2010-03-29,12.376,12.433,12.217,12.405,674409,0
2010-03-30,12.436,12.55,12.312,12.419,860677,0
2010-03-31,12.433,12.56,12.265,12.307,882780,0
2010-04-01,12.451,12.732,12.316,12.732,1848172,0
2010-04-05,12.876,13.079,12.77,12.972,1144489,0
2010-04-06,12.892,12.963,12.802,12.901,537484,0
2010-04-07,12.92,12.94,12.732,12.741,601747,0
2010-04-08,12.709,12.991,12.427,12.978,878928,0
2010-04-09,12.954,13.046,12.839,12.876,444704,0
2010-04-12,12.859,13.069,12.845,12.987,497421,0
2010-04-13,13.014,13.032,12.854,12.954,458796,0
2010-04-14,13.049,13.083,12.944,12.954,469915,0
2010-04-15,13.019,13.35,12.94,13.046,760192,0
2010-04-16,13.055,13.153,12.746,12.92,1076497,0
2010-04-19,12.816,13.153,12.746,12.958,1201155,0
2010-04-20,13.214,13.309,13.041,13.209,833158,0
2010-04-21,13.284,13.664,13.261,13.589,1898105,0
2010-04-22,13.594,13.594,13.35,13.584,2001172,0
2010-04-23,13.565,14.112,13.555,13.916,1752473,0
2010-04-26,13.983,14.062,13.832,13.856,845328,0
2010-04-27,13.716,13.739,13.332,13.35,1051052,0
2010-04-28,13.707,14.043,13.453,13.776,2372849,0
2010-04-29,13.885,14.02,13.716,13.799,758870,0
2010-04-30,13.781,13.856,13.505,13.542,1247276,0
2010-05-03,13.646,14.081,13.646,14.034,887640,0
2010-05-04,13.926,13.926,13.332,13.463,1055147,0
2010-05-05,13.126,13.309,12.578,12.94,1676604,0
2010-05-06,12.867,12.93,11.468,12.573,2160832,0
2010-05-07,12.514,12.635,12.114,12.372,2524480,0
2010-05-10,13.253,13.519,12.972,13.336,1567764,0
2010-05-11,13.336,13.716,13.223,13.49,1422959,0
2010-05-12,13.623,13.963,13.623,13.851,1438322,0
2010-05-13,14.217,14.825,14.136,14.296,3825715,0
2010-05-14,14.383,14.383,13.453,13.693,1669353,0
2010-05-17,13.711,13.828,13.294,13.711,1617291,0
2010-05-18,13.876,14.081,13.608,13.673,1363313,0
2010-05-19,13.486,13.766,13.313,13.523,1557244,0
2010-05-20,12.968,13.243,12.892,13.083,2245715,0
2010-05-21,12.825,13.279,12.779,13.153,3338088,0
2010-05-24,13.153,13.237,12.972,13.117,1353758,0
2010-05-25,12.597,12.825,12.46,12.797,2050449,0
2010-05-26,12.901,13.429,12.835,13.083,2587586,0
2010-05-27,13.439,13.603,13.383,13.575,1646982,0
2010-05-28,13.673,13.749,13.463,13.537,1648421,0
2010-06-01,13.412,14.043,13.412,13.789,2107864,0
2010-06-02,13.959,14.282,13.936,14.268,3912770,0
2010-06-03,14.484,14.844,14.421,14.655,2176287,0
2010-06-04,14.397,14.59,13.969,14.006,2240944,0
2010-06-07,14.208,14.208,13.795,13.866,2316566,0
2010-06-08,13.907,14.136,13.726,14.099,2533215,0
2010-06-09,14.302,14.721,14.249,14.311,1747108,0
2010-06-10,14.499,14.73,14.493,14.665,1790816,0
2010-06-11,14.445,14.796,14.407,14.55,1342372,0
2010-06-14,14.73,14.896,14.61,14.651,2361635,0
2010-06-15,14.786,14.85,14.489,14.769,1907280,0
2010-06-16,14.782,14.816,14.605,14.75,1706363,0
2010-06-17,14.806,15.007,14.698,14.83,1893507,0
2010-06-18,14.873,15.163,14.792,14.98,1019323,0
2010-06-21,15.1,15.32,14.802,14.914,1439529,0
2010-06-22,14.905,14.98,14.136,14.351,1487945,0
2010-06-23,14.272,14.531,14.227,14.493,1441201,0
2010-06-24,14.469,14.469,14.292,14.361,2286638,0
2010-06-25,14.342,14.554,14.302,14.435,1378445,0
2010-06-28,14.388,14.62,14.347,14.493,949908,0
2010-06-29,14.112,14.165,13.711,13.897,4239731,0
2010-06-30,13.726,13.985,13.388,13.413,1714670,0
2010-07-01,13.323,13.416,12.49,13.065,2245132,0
2010-07-02,13.149,13.407,12.958,13.079,1323432,0
2010-07-06,13.247,13.289,12.564,12.756,1878068,0
2010-07-07,12.779,13.158,12.779,13.089,1225127,0
2010-07-08,13.319,13.319,13.059,13.303,595266,0
2010-07-09,13.407,13.678,13.319,13.589,727155,0
2010-07-12,13.555,13.716,13.421,13.56,834294,0
2010-07-13,13.789,13.885,13.693,13.795,574222,0
2010-07-14,13.808,13.983,13.669,13.851,781144,0
2010-07-15,13.856,13.916,13.589,13.876,682334,0
2010-07-16,13.808,13.866,13.223,13.323,994846,0
2010-07-19,13.279,13.439,13.167,13.364,400919,0
2010-07-20,13.205,13.756,13.153,13.711,689657,0
2010-07-21,13.808,13.885,13.383,13.481,791858,0
2010-07-22,13.669,13.963,13.66,13.799,1030517,0
2010-07-23,13.851,14.193,13.739,14.117,610746,0
2010-07-26,14.198,14.397,14.104,14.347,701061,0
2010-07-27,14.503,14.509,13.949,14.025,493567,0
2010-07-28,13.963,14.136,13.902,13.963,387721,0
2010-07-29,14.043,14.203,13.776,14.043,324397,0
2010-07-30,13.926,14.493,13.771,14.435,602140,0
2010-08-02,14.688,14.74,14.517,14.624,521540,0
2010-08-03,14.754,14.85,14.499,14.546,591223,0
2010-08-04,14.661,14.712,14.503,14.61,895760,0
2010-08-05,14.582,14.744,14.475,14.605,380722,0
2010-08-06,14.493,14.546,14.235,14.546,458563,0
2010-08-09,14.554,14.778,14.469,14.693,506149,0
2010-08-10,14.632,15.025,14.517,14.98,1270871,0
2010-08-11,14.578,14.698,13.983,14.132,1144908,0
2010-08-12,13.458,13.716,13.196,13.646,2675022,0
2010-08-13,13.922,13.978,13.589,13.846,1457388,0
2010-08-16,13.729,13.978,13.575,13.808,588362,0
2010-08-17,14.043,14.179,13.897,13.973,676579,0
2010-08-18,13.988,14.02,13.87,13.916,439133,0
2010-08-19,13.889,13.889,13.416,13.49,661821,0
2010-08-20,13.397,13.468,13.228,13.458,460490,0
2010-08-23,13.5,13.529,13.247,13.253,443203,0
2010-08-24,13.041,13.065,12.699,12.867,782786,0
2010-08-25,12.717,13,12.485,12.934,600490,0
2010-08-26,13.004,13.135,12.886,12.963,767413,0
2010-08-27,13.032,13.243,12.859,13.228,546761,0
2010-08-30,13.135,13.416,12.906,12.906,434951,0
2010-08-31,12.886,13.093,12.778,12.843,730098,0
2010-09-01,13.036,13.172,12.617,12.892,1527766,0
2010-09-02,12.958,13.346,12.949,13.299,598004,0
2010-09-03,13.613,13.866,13.284,13.496,491409,0
2010-09-07,13.453,13.481,13.257,13.266,339055,0
2010-09-08,13.364,13.458,13.309,13.35,489002,0
2010-09-09,13.532,13.551,13.233,13.284,600007,0
2010-09-10,13.303,13.523,13.279,13.35,341782,0
2010-09-13,13.486,13.537,13.299,13.421,524404,0
2010-09-14,13.453,13.861,13.379,13.603,698841,0
2010-09-15,13.542,13.993,13.505,13.781,393359,0
2010-09-16,13.776,13.789,13.641,13.693,296752,0
2010-09-17,13.789,13.789,13.523,13.537,793140,0
2010-09-20,13.56,13.703,13.463,13.608,565364,0
2010-09-21,13.575,13.594,13.036,13.167,1351821,0
2010-09-22,13.149,13.266,12.686,12.779,1585944,0
2010-09-23,12.694,12.726,12.419,12.49,1805750,0
2010-09-24,12.659,12.821,12.568,12.774,946844,0
2010-09-27,12.806,13.205,12.766,12.987,1050057,0
2010-09-28,13.041,13.36,13.036,13.237,1243694,0
2010-09-29,13.209,13.261,12.906,12.991,442477,0
2010-09-30,13.108,13.228,12.972,13.149,685688,0
2010-10-01,13.167,13.364,13.019,13.126,680091,0
2010-10-04,13.046,13.205,12.982,13.089,480920,0
2010-10-05,13.191,13.407,13.167,13.323,603231,0
2010-10-06,13.373,13.383,13.214,13.279,841533,0
2010-10-07,13.266,13.589,13.261,13.569,571292,0
2010-10-08,13.608,14.006,13.439,13.832,983259,0
2010-10-11,13.822,13.963,13.735,13.926,769058,0
2010-10-12,13.926,13.926,13.449,13.603,1084965,0
2010-10-13,13.678,13.828,13.603,13.623,634038,0
2010-10-14,13.693,13.776,13.266,13.275,783718,0
2010-10-15,13.403,13.407,12.968,13.122,1349399,0
2010-10-18,13.009,13.049,12.783,12.862,580732,0
2010-10-19,12.607,12.717,12.436,12.612,1562114,0
2010-10-20,12.664,12.726,12.433,12.5,1162687,0
2010-10-21,12.5,12.612,12.284,12.376,1052531,0
2010-10-22,12.372,12.55,12.329,12.518,1203445,0
2010-10-25,12.694,13.243,12.694,13.209,1618023,0
2010-10-26,13.098,13.266,13.055,13.172,840887,0
2010-10-27,13.103,13.407,12.886,13.383,1416611,0
2010-10-28,13.388,13.608,13.388,13.412,1409890,0
2010-10-29,13.401,13.664,13.344,13.504,797946,0
2010-11-01,13.56,13.646,13.089,13.126,918540,0
2010-11-02,13.223,13.269,12.849,13.046,1544358,0
2010-11-03,13.055,13.153,12.756,12.972,1223104,0
2010-11-04,13.214,13.373,12.911,12.968,1125729,0
2010-11-05,13.074,13.323,12.982,13.024,1561123,0
2010-11-08,12.934,13.117,12.906,13.055,783791,0
2010-11-09,13.113,13.243,12.896,12.987,1177345,0
2010-11-10,13.049,13.098,12.77,12.93,1612409,0
2010-11-11,12.849,12.876,12.597,12.621,1185133,0
2010-11-12,12.413,12.54,12.307,12.386,1676158,0
2010-11-15,12.46,12.677,12.423,12.504,822977,0
2010-11-16,12.423,12.485,12.319,12.47,1310534,0
2010-11-17,12.5,12.916,12.49,12.854,1258991,0
2010-11-18,13.014,13.014,12.83,12.896,1165128,0
2010-11-19,12.835,13.237,12.797,13.209,1773524,0
2010-11-22,13.223,13.703,13.098,13.627,2188107,0
2010-11-23,13.515,13.866,13.412,13.551,2070995,0
2010-11-24,13.664,13.997,13.664,13.837,1454050,0
2010-11-26,13.729,13.973,13.697,13.931,443960,0
2010-11-29,13.799,14.01,13.735,13.969,1877385,0
2010-11-30,13.801,14.234,13.693,14.082,2340288,0
2010-12-01,14.174,14.531,14.165,14.455,1619046,0
2010-12-02,13.902,14.043,13.243,13.579,5271776,0
2010-12-03,13.555,13.726,13.369,13.515,1251682,0
2010-12-06,13.416,13.468,13.346,13.421,1444779,0
2010-12-07,13.505,13.505,13.275,13.435,1452270,0
2010-12-08,13.481,13.735,13.463,13.707,1010771,0
2010-12-09,13.756,13.799,13.569,13.623,1441923,0
2010-12-10,13.646,13.926,13.599,13.828,1129715,0
2010-12-13,13.973,14.292,13.851,14.117,1601409,0
2010-12-14,14.062,14.198,13.851,13.955,1228729,0
2010-12-15,13.743,13.997,13.697,13.749,911863,0
2010-12-16,13.707,13.808,13.646,13.771,886836,0
2010-12-17,13.735,13.876,13.627,13.87,1046511,0
2010-12-20,13.842,13.978,13.608,13.766,581349,0
2010-12-21,13.743,13.789,13.646,13.752,834321,0
2010-12-22,13.673,13.735,13.388,13.523,1248725,0
2010-12-23,13.435,13.594,13.355,13.477,843884,0
2010-12-27,13.403,13.426,13.122,13.275,559773,0
2010-12-28,13.355,13.379,12.916,13.069,1116453,0
2010-12-29,13.176,13.284,13.107,13.261,975654,0
2010-12-30,13.275,13.373,13.243,13.284,374567,0
2010-12-31,13.291,13.537,13.277,13.334,640589,0
2011-01-03,13.412,13.412,13.201,13.275,622748,0
2011-01-04,13.35,13.397,13.059,13.172,698546,0
2011-01-05,13.176,13.269,13.027,13.098,1274011,0
2011-01-06,13.027,13.341,12.958,13.237,1224399,0
2011-01-07,13.228,13.279,13.049,13.205,636265,0
2011-01-10,13.144,13.323,13.059,13.209,1151255,0
2011-01-11,13.336,13.341,13.024,13.149,729017,0
2011-01-12,13.253,13.421,13.196,13.289,676119,0
2011-01-13,13.313,13.435,13.158,13.253,458836,0
2011-01-14,13.214,13.289,13.13,13.223,314532,0
2011-01-18,13.269,13.416,13.237,13.383,551679,0
2011-01-19,13.379,13.383,13.103,13.108,941905,0
2011-01-20,13.098,13.243,12.972,13.103,793142,0
2011-01-21,13.243,13.393,13.122,13.135,618847,0
2011-01-24,13.113,13.172,12.944,13.079,497542,0
2011-01-25,13.014,13.055,12.876,13.009,627466,0
2011-01-26,13.098,13.412,13.014,13.393,809064,0
2011-01-27,13.412,13.851,13.412,13.785,1637603,0
2011-01-28,13.776,13.781,13.608,13.762,1244868,0
2011-01-31,13.815,13.82,13.636,13.768,901239,0
2011-02-01,13.822,13.889,13.688,13.776,850891,0
2011-02-02,13.818,13.88,13.749,13.837,1451380,0
2011-02-03,13.762,13.988,13.617,13.978,1261752,0
2011-02-04,13.997,14.554,13.945,14.526,1209972,0
2011-02-07,14.513,14.688,14.445,14.661,1004003,0
2011-02-08,14.582,14.98,14.564,14.816,1664734,0
2011-02-09,14.326,14.994,14.127,14.605,3887428,0
2011-02-10,14.596,14.596,14.361,14.431,1736459,0
2011-02-11,14.379,14.445,14.235,14.365,1472626,0
2011-02-14,14.33,14.503,14.249,14.401,801684,0
2011-02-15,14.365,14.393,14.198,14.311,1089310,0
2011-02-16,14.351,14.431,14.213,14.33,1587201,0
2011-02-18,14.277,14.744,14.277,14.661,1061377,0
2011-02-22,14.564,14.651,14.397,14.431,1322100,0
2011-02-23,14.401,14.522,13.936,14.249,1112646,0
2011-02-24,14.277,14.641,14.193,14.513,1047086,0
2011-02-25,14.574,14.85,14.554,14.816,661254,0
2011-02-28,14.913,15.133,14.857,14.969,772796,0
2011-03-01,14.941,15.031,14.526,14.605,1005990,0
2011-03-02,14.605,14.615,14.37,14.499,613076,0
2011-03-03,14.531,14.582,14.351,14.54,581211,0
2011-03-04,14.596,14.605,14.365,14.503,703427,0
2011-03-07,14.596,14.605,14.302,14.416,649785,0
2011-03-08,14.397,14.45,14.16,14.431,950746,0
2011-03-09,14.509,14.522,14.333,14.469,431748,0
2011-03-10,14.375,14.431,14.127,14.268,644012,0
2011-03-11,14.198,14.67,14.183,14.531,887078,0
2011-03-14,14.338,14.73,14.338,14.675,912358,0
2011-03-15,14.227,14.582,14.193,14.493,780668,0
2011-03-16,14.411,14.605,14.361,14.554,913957,0
2011-03-17,14.678,14.715,14.423,14.497,897767,0
2011-03-18,14.554,14.62,14.292,14.347,737999,0
2011-03-21,14.531,14.858,14.465,14.665,947408,0
2011-03-22,14.708,15.529,14.698,15.025,2466182,0
2011-03-23,15.045,15.045,14.84,14.961,1031831,0
2011-03-24,15.016,15.049,14.693,14.877,984895,0
2011-03-25,14.877,14.999,14.744,14.835,955135,0
2011-03-28,14.882,15.025,14.877,14.899,600023,0
2011-03-29,14.951,15.04,14.899,15.012,647471,0
2011-03-30,15.139,15.354,15.055,15.32,1056046,0
2011-03-31,15.388,15.426,15.256,15.341,955496,0
2011-04-01,15.414,15.687,15.354,15.584,1642232,0
2011-04-04,15.593,15.715,15.465,15.533,614731,0
2011-04-05,15.599,15.649,15.505,15.56,957314,0
2011-04-06,15.663,15.663,15.391,15.471,934616,0
2011-04-07,15.418,15.565,15.33,15.409,818631,0
2011-04-08,15.442,15.533,15.115,15.153,419275,0
2011-04-11,15.153,15.192,14.899,14.99,495833,0
2011-04-12,15.423,15.946,15.241,15.898,4083365,0
2011-04-13,16.051,16.619,16.051,16.448,2514873,0
2011-04-14,16.181,16.585,16.172,16.566,933012,0
2011-04-15,16.524,16.753,16.491,16.65,935912,0
2011-04-18,16.478,16.753,16.417,16.698,704867,0
2011-04-19,16.619,16.894,16.514,16.702,941529,0
2011-04-20,16.956,17.75,16.913,17.082,1787092,0
2011-04-21,17.154,17.179,16.879,16.947,724704,0
2011-04-25,17.048,17.054,16.809,16.962,502450,0
2011-04-26,17.022,17.022,16.65,16.813,616362,0
2011-04-27,16.932,17.149,16.669,17.139,991458,0
2011-04-28,17.086,17.419,17.036,17.367,800316,0
2011-04-29,17.349,17.469,17.229,17.4,563811,0
2011-05-02,17.39,17.447,17.113,17.173,576531,0
2011-05-03,17.163,17.216,16.868,17.04,532104,0
2011-05-04,17.016,17.191,16.719,16.987,403011,0
2011-05-05,16.802,16.96,16.672,16.906,625032,0
2011-05-06,16.996,17.048,16.778,16.902,471684,0
2011-05-09,16.932,17.354,16.932,17.325,1036686,0
2011-05-10,17.371,17.821,17.182,17.703,1512399,0
2011-05-11,17.487,17.74,17.048,17.182,1889560,0
2011-05-12,17.008,17.478,16.87,17.367,1290278,0
2011-05-13,17.32,17.446,16.916,16.945,556920,0
2011-05-16,16.84,16.84,16.39,16.587,869770,0
2011-05-17,16.517,16.742,16.437,16.714,632040,0
2011-05-18,16.719,16.996,16.719,16.96,437517,0
2011-05-19,16.974,17.097,16.76,16.982,595402,0
2011-05-20,16.863,16.902,16.193,16.635,1283194,0
2011-05-23,16.466,16.583,16.203,16.287,609538,0
2011-05-24,16.362,16.64,16.287,16.532,962217,0
2011-05-25,16.39,16.738,16.366,16.512,979333,0
2011-05-26,16.499,17.272,16.493,17.216,1026976,0
2011-05-27,17.272,17.473,17.157,17.167,439846,0
2011-05-31,17.459,17.545,17.394,17.507,939275,0
2011-06-01,17.516,17.614,17.224,17.258,953803,0
2011-06-02,17.207,17.292,16.955,17.201,1799806,0
2011-06-03,16.95,17.221,16.816,17.043,927833,0
2011-06-06,16.916,17.085,16.653,16.681,1055700,0
2011-06-07,16.769,16.816,16.503,16.653,1259559,0
2011-06-08,16.644,16.644,15.836,15.955,2019274,0
2011-06-09,16.001,16.235,15.975,16.145,780482,0
2011-06-10,16.122,16.193,15.621,15.779,1299392,0
2011-06-13,15.775,15.965,15.547,15.738,1475634,0
2011-06-14,15.927,16.117,15.859,16.057,592983,0
2011-06-15,15.908,15.912,15.408,15.529,1296449,0
2011-06-16,15.437,15.519,15.212,15.366,849962,0
2011-06-17,15.446,15.547,15.204,15.446,1269791,0
2011-06-20,15.391,15.779,15.362,15.701,610356,0
2011-06-21,15.836,16.245,15.822,16.043,914533,0
2011-06-22,16.016,16.108,15.775,15.817,1060138,0
2011-06-23,15.64,15.908,15.489,15.85,1653419,0
2011-06-24,15.817,15.912,15.414,15.438,1024532,0
2011-06-27,15.371,15.533,15.176,15.489,555932,0
2011-06-28,15.495,15.988,15.489,15.917,701352,0
2011-06-29,16.057,16.155,15.984,16.001,785518,0
2011-06-30,16.092,16.545,16.082,16.499,831055,0
2011-07-01,16.553,16.672,16.437,16.644,400326,0
2011-07-05,16.672,16.738,16.428,16.484,759396,0
2011-07-06,16.501,16.595,16.372,16.571,799817,0
2011-07-07,16.738,16.964,16.714,16.825,773714,0
2011-07-08,16.657,16.863,16.635,16.788,658972,0
2011-07-11,16.583,16.769,16.315,16.499,814483,0
2011-07-12,16.43,17.074,16.368,16.981,1350526,0
2011-07-13,17.034,17.549,16.835,16.835,1785425,0
2011-07-14,16.882,16.882,15.808,16.029,3665185,0
2011-07-15,16.117,16.183,15.798,15.827,1489066,0
2011-07-18,15.674,15.738,15.48,15.599,1315738,0
2011-07-19,15.741,15.86,15.654,15.682,1121207,0
2011-07-20,15.679,15.701,15.325,15.446,1539714,0
2011-07-21,15.542,15.674,15.241,15.381,1433780,0
2011-07-22,15.353,15.423,15.035,15.157,1787885,0
2011-07-25,15.104,15.255,14.974,15.172,922570,0
2011-07-26,15.203,15.455,15.199,15.348,1743744,0
2011-07-27,15.268,15.395,15.011,15.043,1004800,0
2011-07-28,15.004,15.412,15.004,15.231,1456013,0
2011-07-29,14.938,14.938,13.894,14.074,3776761,0
2011-08-01,14.185,14.185,13.561,13.739,2164486,0
2011-08-02,13.627,13.781,13.349,13.368,1987334,0
2011-08-03,13.351,13.604,12.991,13.565,2588800,0
2011-08-04,13.124,13.297,12.53,12.658,4749835,0
2011-08-05,12.859,12.859,12.051,12.582,2925128,0
2011-08-08,12.116,12.379,11.559,11.696,3590677,0
2011-08-09,11.863,12.388,11.624,12.384,4497148,0
2011-08-10,12.238,12.484,11.927,12.094,2727892,0
2011-08-11,12.186,12.822,12.094,12.658,1607921,0
2011-08-12,12.878,12.936,12.677,12.859,965811,0
2011-08-15,13.119,13.184,12.946,13.109,942337,0
2011-08-16,13.025,13.061,12.631,12.699,1044106,0
2011-08-17,12.77,12.825,12.327,12.365,1219486,0
2011-08-18,12.013,12.079,11.638,11.719,1265322,0
2011-08-19,11.5,11.859,11.331,11.4,1433676,0
2011-08-22,11.682,11.773,11.312,11.347,1305526,0
2011-08-23,11.424,11.927,11.386,11.927,1293772,0
2011-08-24,11.956,12.112,11.909,12.032,1189201,0
2011-08-25,12.126,12.177,11.677,11.706,816732,0
2011-08-26,11.619,12.07,11.495,12.017,941221,0
2011-08-29,12.14,12.64,12.14,12.494,823105,0
2011-08-30,12.408,12.69,12.351,12.582,890870,0
2011-08-31,12.623,12.785,12.613,12.719,915027,0
2011-09-01,12.792,12.969,12.664,12.686,888295,0
2011-09-02,12.352,12.494,12.238,12.268,548885,0
2011-09-06,11.883,12.168,11.797,12.099,759400,0
2011-09-07,12.215,12.631,12.136,12.611,488835,0
2011-09-08,12.54,12.704,12.436,12.503,614182,0
2011-09-09,12.404,12.444,11.909,12.003,731657,0
2011-09-12,11.863,12.388,11.834,12.36,949757,0
2011-09-13,12.37,12.912,12.37,12.855,1194773,0
2011-09-14,12.979,13.311,12.741,13.105,940326,0
2011-09-15,13.301,13.335,13.142,13.311,564953,0
2011-09-16,13.372,13.656,13.231,13.622,779831,0
2011-09-19,13.311,13.532,13.095,13.481,1029434,0
2011-09-20,13.481,13.79,13.344,13.452,738571,0
2011-09-21,13.443,13.472,12.783,12.783,779219,0
2011-09-22,12.258,12.337,11.9,12.051,1242322,0
2011-09-23,12.041,12.484,11.937,12.408,690698,0
2011-09-26,12.474,12.746,12.089,12.726,658950,0
2011-09-27,12.992,13.287,12.783,12.882,760071,0
2011-09-28,12.888,12.922,12.384,12.431,711875,0
2011-09-29,12.631,12.812,11.946,12.243,720857,0
2011-09-30,12.057,12.384,11.887,12.153,982244,0
2011-10-03,12.055,12.126,11.553,11.587,812039,0
2011-10-04,11.414,11.515,10.883,11.5,2097757,0
2011-10-05,11.602,11.994,11.21,11.927,1423537,0
2011-10-06,11.883,12.816,11.773,12.664,1342623,0
2011-10-07,12.717,12.732,12.365,12.398,1135344,0
2011-10-10,12.631,12.954,12.631,12.845,270293,0
2011-10-11,12.831,12.831,12.277,12.365,842043,0
2011-10-12,12.544,12.912,12.525,12.694,741431,0
2011-10-13,12.611,12.631,12.417,12.544,957130,0
2011-10-14,12.736,12.845,12.544,12.831,650708,0
2011-10-17,12.77,12.84,12.337,12.36,556108,0
2011-10-18,12.398,12.518,12.036,12.408,791388,0
2011-10-19,12.36,12.431,11.994,12.036,687034,0
2011-10-20,12.009,12.032,11.638,11.979,1262651,0
2011-10-21,12.164,12.196,11.976,12.116,598447,0
2011-10-24,12.192,12.408,12.116,12.201,982343,0
2011-10-25,12.084,12.089,11.791,11.815,1095803,0
2011-10-26,12.027,12.027,11.602,11.869,959019,0
2011-10-27,12.201,12.444,12.201,12.388,768067,0
2011-10-28,12.317,12.521,12.272,12.408,981726,0
2011-10-31,12.341,12.398,12.101,12.124,725929,0
2011-11-01,11.732,11.921,11.575,11.644,940462,0
2011-11-02,11.834,12.079,11.716,11.933,1202951,0
2011-11-03,12.107,12.744,11.82,12.593,2137879,0
2011-11-04,12.446,12.683,12.38,12.5,988658,0
2011-11-07,12.544,12.694,12.479,12.597,831748,0
2011-11-08,12.673,12.709,12.427,12.686,584077,0
2011-11-09,12.337,12.514,12.192,12.238,932701,0
2011-11-10,12.375,12.532,12.065,12.494,1041118,0
2011-11-11,12.607,12.868,12.544,12.681,549797,0
2011-11-14,12.567,12.654,12.436,12.521,423466,0
2011-11-15,12.436,12.577,12.384,12.464,631825,0
2011-11-16,12.282,12.331,11.919,11.984,779341,0
2011-11-17,11.97,12.009,11.505,11.582,962942,0
2011-11-18,11.696,11.706,11.352,11.38,609884,0
2011-11-21,11.219,11.261,10.907,10.988,894881,0
2011-11-22,11.001,11.001,10.869,10.93,648195,0
2011-11-23,10.818,10.883,10.677,10.748,834894,0
2011-11-25,10.666,10.719,10.567,10.572,382362,0
2011-11-28,10.954,11.049,10.863,10.96,1184876,0
2011-11-29,10.94,10.978,10.869,10.936,961467,0
2011-11-30,11.365,11.452,11.034,11.235,921355,0
2011-12-01,8.3488,8.3488,7.6811,7.6954,12276145,0
2011-12-02,7.8144,8.1032,7.6777,7.9886,7457001,0
2011-12-05,8.1356,8.6884,8.0504,8.6028,3830341,0
2011-12-06,8.6553,8.8435,8.6078,8.773,3630745,0
2011-12-07,8.7117,8.8387,8.5934,8.7873,2032233,0
2011-12-08,8.7685,8.7873,8.5322,8.5604,1642470,0
2011-12-09,8.6264,9.0274,8.5934,8.986,1504417,0
2011-12-12,8.8534,9.1512,8.7595,9.137,1698678,0
2011-12-13,9.2028,9.3311,8.7595,8.92,2998005,0
2011-12-14,8.939,9.137,8.8055,8.92,1768445,0
2011-12-15,8.9954,9.0989,8.7552,8.7775,1557145,0
2011-12-16,8.8387,8.991,8.8154,8.901,1291069,0
2011-12-19,8.9103,8.9813,8.7404,8.796,1040364,0
2011-12-20,8.9054,8.991,8.7685,8.8485,1206217,0
2011-12-21,8.8387,8.9524,8.8387,8.8913,1150887,0
2011-12-22,8.9524,8.991,8.8387,8.9152,1274038,0
2011-12-23,8.9248,9.0465,8.9103,8.991,1819289,0
2011-12-27,8.9954,9.0515,8.9342,8.9954,614344,0
2011-12-28,8.9813,8.9954,8.7916,8.8485,528263,0
2011-12-29,8.8723,8.8913,8.7642,8.8007,801097,0
2011-12-30,8.8105,8.9297,8.7311,8.8723,612332,0
2012-01-03,9.0703,9.2748,9.0184,9.2688,1318523,0
2012-01-04,9.2688,9.4017,9.1887,9.326,886884,0
2012-01-05,9.2547,9.326,9.17,9.2309,976196,0
2012-01-06,9.1887,9.226,8.9813,9.0135,1197824,0
2012-01-09,9.0324,9.1983,9.0184,9.1798,1278188,0
2012-01-10,9.2585,9.799,9.2403,9.742,2014098,0
2012-01-11,9.738,9.995,9.556,9.863,1712974,0
2012-01-12,9.883,9.982,9.789,9.973,1801713,0
2012-01-13,9.891,10.033,9.771,9.995,2583163,0
2012-01-17,10.079,10.148,10.016,10.079,1622532,0
2012-01-18,10,10.317,10,10.297,1287676,0
2012-01-19,10.387,10.557,10.176,10.511,738240,0
2012-01-20,10.435,10.557,10.387,10.476,848443,0
2012-01-23,10.539,10.681,10.34,10.539,1753339,0
2012-01-24,10.411,10.671,10.402,10.444,1025411,0
2012-01-25,10.435,10.625,10.393,10.562,1008086,0
2012-01-26,10.606,10.616,10.152,10.281,887572,0
2012-01-27,10.243,10.373,10.238,10.35,833422,0
2012-01-30,10.229,10.33,10.128,10.313,882776,0
2012-01-31,10.4,10.409,10.144,10.268,1073600,0
2012-02-01,10.354,10.596,10.354,10.476,1457754,0
2012-02-02,10.459,10.511,10.33,10.378,822218,0
2012-02-03,10.423,10.438,10.197,10.206,3368448,0
2012-02-06,10.166,10.262,10.009,10.171,2865715,0
2012-02-07,10.158,10.231,9.978,9.996,1741901,0
2012-02-08,10.065,10.542,9.996,10.508,2948174,0
2012-02-09,10.954,11.628,10.857,11.341,5886842,0
2012-02-10,11.177,11.508,11.086,11.446,2262626,0
2012-02-13,11.567,11.618,11.388,11.618,1603174,0
2012-02-14,11.523,11.651,11.45,11.456,1499829,0
2012-02-15,11.567,12.001,11.503,11.793,2411567,0
2012-02-16,11.787,12.246,11.733,12.019,3035898,0
2012-02-17,12.072,12.163,11.915,11.995,1015864,0
2012-02-21,11.967,12.077,11.783,11.835,1885970,0
2012-02-22,11.803,11.977,11.733,11.864,758515,0
2012-02-23,11.859,12.005,11.817,11.831,1386113,0
2012-02-24,11.906,11.906,11.812,11.859,1290047,0
2012-02-27,11.803,11.972,11.659,11.919,2346956,0
2012-02-28,11.957,11.962,11.715,11.812,1685562,0
2012-02-29,11.894,11.918,11.78,11.833,1308125,0
2012-03-01,11.91,11.995,11.821,11.835,1679435,0
2012-03-02,11.812,12.309,11.807,12.213,2041915,0
2012-03-05,12.163,12.281,11.839,11.919,1700700,0
2012-03-06,11.749,11.773,11.45,11.615,2496835,0
2012-03-07,11.618,12.209,11.596,12.138,2037281,0
2012-03-08,12.242,12.66,12.209,12.398,2463459,0
2012-03-09,12.398,12.838,12.313,12.724,1489526,0
2012-03-12,12.705,13.199,12.665,12.93,2325265,0
2012-03-13,12.963,13.194,12.833,12.949,1690400,0
2012-03-14,12.983,13.09,12.785,12.896,1254393,0
2012-03-15,12.906,13.029,12.8,12.934,1075341,0
2012-03-16,12.996,13.26,12.915,13.032,941015,0
2012-03-19,13.029,13.142,12.925,12.949,498403,0
2012-03-20,12.848,12.963,12.719,12.829,1232164,0
2012-03-21,12.91,13.095,12.866,13.029,471979,0
2012-03-22,12.896,12.978,12.768,12.833,877258,0
2012-03-23,12.862,12.944,12.598,12.886,722520,0
2012-03-26,12.973,13.075,12.833,12.983,745146,0
2012-03-27,13.014,13.095,12.829,12.848,699755,0
2012-03-28,12.848,12.915,12.598,12.824,1996609,0
2012-03-29,12.714,12.848,12.484,12.81,1860903,0
2012-03-30,12.89,13.09,12.848,13.046,1064545,0
2012-04-02,13.09,13.269,13.005,13.199,1270421,0
2012-04-03,13.212,13.445,13.109,13.36,1396809,0
2012-04-04,13.228,13.281,12.987,13.144,1229274,0
2012-04-05,13.138,13.223,13.081,13.121,583997,0
2012-04-09,12.968,13.005,12.714,12.906,1799199,0
2012-04-10,12.843,12.944,12.554,12.578,1841891,0
2012-04-11,12.679,12.79,12.593,12.641,1225368,0
2012-04-12,12.66,12.968,12.66,12.944,631923,0
2012-04-13,12.814,13.024,12.705,12.748,1147050,0
2012-04-16,12.744,12.843,12.546,12.588,909004,0
2012-04-17,12.701,12.833,12.651,12.71,885100,0
2012-04-18,12.679,12.777,12.627,12.777,712918,0
2012-04-19,12.758,12.996,12.692,12.754,1251435,0
2012-04-20,12.777,13.303,12.754,13.147,1581116,0
2012-04-23,12.934,13.132,12.92,13.114,2382569,0
2012-04-24,13.132,13.164,12.688,12.768,1718032,0
2012-04-25,12.896,13.056,12.692,13.029,1534950,0
2012-04-26,13.029,13.26,12.991,13.227,1321531,0
2012-04-27,13.248,13.537,13.214,13.385,3049050,0
2012-04-30,13.373,13.644,13.364,13.631,2408909,0
2012-05-01,13.57,13.642,13.153,13.186,2202360,0
2012-05-02,13.155,13.729,13.042,13.644,2492930,0
2012-05-03,13.898,13.965,12.198,12.714,6991719,0
2012-05-04,13.115,13.13,12.382,12.53,2206294,0
2012-05-07,12.454,12.521,12.246,12.276,2253631,0
2012-05-08,12.226,12.24,11.79,12.099,2621291,0
2012-05-09,11.921,12.378,11.871,12.23,2064646,0
2012-05-10,12.321,12.368,11.97,12.128,2025451,0
2012-05-11,12.061,12.358,12.045,12.112,1180789,0
2012-05-14,11.894,12.045,11.721,11.867,1868123,0
2012-05-15,11.842,11.97,11.549,11.643,2239066,0
2012-05-16,11.682,12.421,11.602,12.321,5468035,0
2012-05-17,12.275,12.382,11.842,11.96,2150224,0
2012-05-18,12.036,12.085,11.726,11.78,2036472,0
2012-05-21,11.819,12.08,11.652,12.061,1313194,0
2012-05-22,12.071,12.132,11.721,11.837,2635706,0
2012-05-23,11.751,11.999,11.582,11.979,1130532,0
2012-05-24,12.032,12.065,11.717,11.885,927178,0
2012-05-25,11.881,11.96,11.755,11.894,1141096,0
2012-05-29,11.867,11.993,11.707,11.927,1206383,0
2012-05-30,11.799,11.809,11.509,11.534,1659512,0
2012-05-31,11.573,11.597,11.029,11.197,2676577,0
2012-06-01,11.005,11.01,10.535,10.877,2989133,0
2012-06-04,10.929,11.076,10.844,11.019,1801772,0
2012-06-05,11.014,11.563,11.005,11.544,2378956,0
2012-06-06,11.592,11.828,11.553,11.678,1504636,0
2012-06-07,11.799,12.104,11.775,11.877,1838563,0
2012-06-08,11.828,12.071,11.62,11.96,1669589,0
2012-06-11,12.146,12.304,11.79,11.819,1571164,0
2012-06-12,12.09,12.911,12.055,12.896,3320260,0
2012-06-13,12.849,13.047,12.66,12.859,2233404,0
2012-06-14,12.866,13.001,12.719,12.93,1450361,0
2012-06-15,12.969,13.134,12.833,13.107,1072834,0
2012-06-18,13.01,13.067,12.764,12.882,1969684,0
2012-06-19,12.935,13.115,12.935,13.115,1971862,0
2012-06-20,13.091,13.31,12.901,13.144,917806,0
2012-06-21,13.196,13.305,12.768,12.79,850626,0
2012-06-22,12.882,12.945,12.706,12.882,910893,0
2012-06-25,12.729,12.774,12.559,12.682,805509,0
2012-06-26,12.682,12.748,12.411,12.621,787218,0
2012-06-27,12.613,12.94,12.559,12.916,1218551,0
2012-06-28,12.786,12.892,12.364,12.651,913569,0
2012-06-29,13.044,13.181,12.754,13.072,1249315,0
2012-07-02,13.072,13.125,12.696,12.849,1003288,0
2012-07-03,12.979,13.233,12.872,13.02,578295,0
2012-07-05,13.115,13.405,12.945,13.315,1069341,0
2012-07-06,13.148,13.238,13.006,13.156,486331,0
2012-07-09,13.138,13.31,12.996,13.209,920048,0
2012-07-10,13.266,13.519,13.257,13.338,721924,0
2012-07-11,13.367,13.7,13.262,13.671,1555826,0
2012-07-12,13.51,13.523,13.2,13.266,1297126,0
2012-07-13,13.343,13.555,13.3,13.519,702549,0
2012-07-16,13.481,13.481,13.156,13.262,984204,0
2012-07-17,13.3,13.3,13.072,13.266,827859,0
2012-07-18,13.228,13.561,13.228,13.414,802918,0
2012-07-19,13.49,13.671,13.428,13.585,814610,0
2012-07-20,13.467,13.519,13.166,13.238,583947,0
2012-07-23,13.107,13.107,12.607,12.992,940186,0
2012-07-24,13.016,13.162,12.872,12.969,399850,0
2012-07-25,13.016,13.205,12.71,12.774,870369,0
2012-07-26,13.044,13.271,12.911,13.047,1027670,0
2012-07-27,13.209,13.51,13.209,13.472,1009471,0
2012-07-30,13.485,13.529,13.271,13.514,381386,0
2012-07-31,13.433,13.542,13.343,13.367,763950,0
2012-08-01,13.457,13.599,13.228,13.462,2257731,0
2012-08-02,12.872,13.623,12.774,13.338,2964856,0
2012-08-03,13.457,14.284,13.452,14.06,2848340,0
2012-08-06,14.111,14.483,14.083,14.155,947967,0
2012-08-07,14.284,14.522,14.228,14.358,1459467,0
2012-08-08,14.358,14.489,14.251,14.435,1246697,0
2012-08-09,14.429,14.738,14.429,14.658,1021958,0
2012-08-10,14.634,14.734,14.616,14.691,486205,0
2012-08-13,14.634,14.658,14.358,14.638,503710,0
2012-08-14,14.726,15.037,14.689,15.014,1291191,0
2012-08-15,14.932,15.118,14.919,15.073,756259,0
2012-08-16,15.113,15.337,15.022,15.284,696419,0
2012-08-17,15.294,15.422,15.274,15.342,493579,0
2012-08-20,15.351,15.445,15.108,15.167,1087137,0
2012-08-21,15.223,15.284,15.051,15.163,848069,0
2012-08-22,15.089,15.233,15.004,15.233,568116,0
2012-08-23,15.147,15.191,14.985,15.047,1007293,0
2012-08-24,15.047,15.356,15.042,15.209,545308,0
2012-08-27,15.256,15.256,15.051,15.133,420704,0
2012-08-28,15.167,15.347,15.083,15.163,692954,0
2012-08-29,15.147,15.176,14.355,14.619,2284507,0
2012-08-30,14.225,14.534,13.933,14.31,1487102,0
2012-08-31,14.417,14.515,14.36,14.466,776467,0
2012-09-04,14.456,14.756,14.3,14.689,835482,0
2012-09-05,14.641,14.726,14.374,14.694,647560,0
2012-09-06,14.814,15.079,14.708,15.061,925888,0
2012-09-07,15.113,15.186,14.981,15.027,613197,0
2012-09-10,14.966,15.186,14.961,14.995,349187,0
2012-09-11,15.022,15.047,14.775,14.804,411071,0
2012-09-12,14.818,15.022,14.585,14.675,1071169,0
2012-09-13,14.708,14.976,14.548,14.937,871453,0
2012-09-14,15.051,15.317,14.941,15.108,503944,0
2012-09-17,15.057,15.098,14.919,15.047,519365,0
2012-09-18,15.042,15.079,14.909,15.004,546333,0
2012-09-19,15.004,15.057,14.818,14.89,433061,0
2012-09-20,14.784,14.857,14.585,14.78,425870,0
2012-09-21,14.842,14.961,14.726,14.775,607825,0
2012-09-24,14.614,14.947,14.558,14.808,387545,0
2012-09-25,14.871,14.881,14.614,14.722,635983,0
2012-09-26,14.675,14.751,14.528,14.651,329985,0
2012-09-27,14.731,15.337,14.655,15.167,575758,0
2012-09-28,15.037,15.242,14.899,15.083,417994,0
2012-10-01,15.186,15.451,15.047,15.113,738775,0
2012-10-02,15.199,15.322,15.061,15.214,442860,0
2012-10-03,15.28,15.667,15.247,15.637,711812,0
2012-10-04,15.694,15.798,15.515,15.623,992158,0
2012-10-05,15.745,15.924,15.614,15.676,903731,0
2012-10-08,15.676,15.745,15.543,15.547,182537,0
2012-10-09,15.614,15.717,15.437,15.475,824849,0
2012-10-10,15.46,15.662,15.251,15.3,430818,0
2012-10-11,15.418,15.48,15.284,15.394,397010,0
2012-10-12,15.37,15.379,15.137,15.274,398967,0
2012-10-15,15.317,15.855,15.317,15.74,551029,0
2012-10-16,15.793,16.256,15.74,16.16,1339365,0
2012-10-17,16.247,16.503,16.219,16.47,900959,0
2012-10-18,16.442,16.499,16.262,16.451,534176,0
2012-10-19,16.384,16.528,16.285,16.352,515394,0
2012-10-22,16.247,16.427,16.237,16.409,571010,0
2012-10-23,16.237,16.271,16.028,16.122,935753,0
2012-10-24,16.194,16.242,15.953,16.025,521661,0
2012-10-25,16.127,16.318,15.982,16.117,341162,0
2012-10-26,16.112,16.285,15.86,15.962,435281,0
2012-10-31,16.281,16.332,16.099,16.247,674795,0
2012-11-01,16.265,16.605,16.223,16.537,725424,0
2012-11-02,16.671,16.703,16.433,16.546,532851,0
2012-11-05,16.513,16.647,16.446,16.585,419022,0
2012-11-06,16.561,16.718,16.409,16.718,632681,0
2012-11-07,16.58,16.629,16.361,16.399,805321,0
2012-11-08,16.409,16.409,16.051,16.056,559495,0
2012-11-09,16.005,16.141,15.713,15.74,1240068,0
2012-11-12,15.808,15.972,15.769,15.953,389457,0
2012-11-13,15.86,15.99,15.855,15.943,693507,0
2012-11-14,16.075,16.075,15.242,15.294,668469,0
2012-11-15,15.223,15.46,15.047,15.304,571089,0
2012-11-16,15.3,15.552,15.093,15.529,647888,0
2012-11-19,15.74,15.85,15.614,15.667,996868,0
2012-11-20,15.75,16.09,15.709,16.075,613937,0
2012-11-21,16.061,16.318,15.924,16.308,529220,0
2012-11-23,16.175,16.219,15.723,15.875,699126,0
2012-11-26,15.765,15.999,15.667,15.987,437960,0
2012-11-27,16.019,16.094,15.769,15.875,771589,0
2012-11-28,15.928,16.094,15.769,15.885,1638378,0
2012-11-29,16.541,16.69,16.165,16.252,2965239,0
2012-11-30,16.247,16.764,16.247,16.619,1607501,0
2012-12-03,16.808,17.418,16.788,17.189,1783444,0
2012-12-04,17.232,17.384,17.145,17.159,1164733,0
2012-12-05,17.199,17.226,16.831,16.914,805615,0
2012-12-06,16.938,17.154,16.884,17.056,472294,0
2012-12-07,17.093,17.107,16.647,16.864,810757,0
2012-12-10,16.924,17.052,16.76,16.847,530294,0
2012-12-11,16.948,17.209,16.948,17.136,560700,0
2012-12-12,17.228,17.325,17.062,17.189,980218,0
2012-12-13,17.189,17.291,16.986,17.04,562155,0
2012-12-14,16.982,17.113,16.982,17.03,491224,0
2012-12-17,17.062,17.175,16.908,17.132,606367,0
2012-12-18,17.16,17.258,16.991,17.089,1125926,0
2012-12-19,17.057,17.16,16.968,16.986,728641,0
2012-12-20,16.991,17.118,16.865,17.108,761691,0
2012-12-21,16.978,17.205,16.841,17.189,661669,0
2012-12-24,17.123,17.475,17.118,17.296,412191,0
2012-12-26,17.268,17.301,16.754,16.908,464659,0
2012-12-27,16.914,17.185,16.847,17.165,1000233,0
2012-12-28,17.052,17.262,17.048,17.098,378301,0
2012-12-31,17.057,17.574,17.005,17.461,517600,0
2013-01-02,17.705,17.825,17.179,17.405,1139214,0
2013-01-03,17.396,18.016,17.349,17.616,949374,0
2013-01-04,17.69,17.954,17.579,17.748,649868,0
2013-01-07,17.71,17.771,17.43,17.728,732751,0
2013-01-08,17.748,18.083,17.705,18.011,938389,0
2013-01-09,18.016,18.083,17.85,17.963,833094,0
2013-01-10,18.041,18.135,17.86,18.025,1060918,0
2013-01-11,18.045,18.073,17.665,17.988,836889,0
2013-01-14,17.937,18.083,17.917,18.016,580922,0
2013-01-15,17.937,18.011,17.675,17.998,474864,0
2013-01-16,17.825,17.874,17.665,17.845,457496,0
2013-01-17,17.903,18.088,17.685,18.007,364773,0
2013-01-18,17.978,18.031,17.7,17.728,420535,0
2013-01-22,17.797,17.954,17.639,17.903,763452,0
2013-01-23,17.931,18.092,17.835,17.963,552815,0
2013-01-24,17.927,18.088,17.903,18.016,588988,0
2013-01-25,18.063,18.092,17.927,18.053,441260,0
2013-01-28,18.021,18.139,17.94,18.083,649984,0
2013-01-29,18.169,18.231,17.968,18.088,493480,0
2013-01-30,18.119,18.236,18.021,18.059,604690,0
2013-01-31,17.811,17.86,17.205,17.574,1556957,0
2013-02-01,17.616,17.665,17.461,17.525,1068105,0
2013-02-04,17.43,17.593,17.325,17.453,887239,0
2013-02-05,17.5,17.63,17.405,17.549,1011295,0
2013-02-06,17.525,17.569,17.339,17.519,1204560,0
2013-02-07,17.362,17.434,16.483,16.742,3636510,0
2013-02-08,16.746,16.812,16.675,16.722,1213433,0
2013-02-11,16.754,16.817,16.642,16.722,817674,0
2013-02-12,16.774,17.195,16.718,17.16,1493411,0
2013-02-13,17.165,17.549,17.015,17.457,1344842,0
2013-02-14,17.415,17.583,17.286,17.43,809748,0
2013-02-15,17.4,17.639,17.329,17.539,1238550,0
2013-02-19,17.607,17.84,17.415,17.701,1164812,0
2013-02-20,17.691,17.734,17.252,17.315,1220467,0
2013-02-21,17.209,17.28,16.888,16.99,1387606,0
2013-02-22,16.937,17.39,16.868,17.377,987040,0
2013-02-25,17.367,17.626,17.29,17.371,1135861,0
2013-02-26,17.424,17.438,16.882,17.139,985953,0
2013-02-27,17.149,17.49,17.144,17.386,653100,0
2013-02-28,17.396,17.681,17.349,17.584,739228,0
2013-03-01,17.593,17.792,17.529,17.764,770014,0
2013-03-04,17.764,18.136,17.691,18.107,1102419,0
2013-03-05,18.237,18.32,17.989,18.107,2544852,0
2013-03-06,18.175,18.266,17.87,17.998,797217,0
2013-03-07,18.012,18.131,17.884,17.998,796486,0
2013-03-08,18.098,18.315,17.984,18.261,844815,0
2013-03-11,18.271,18.549,18.203,18.529,1212692,0
2013-03-12,18.476,18.664,18.43,18.524,1376229,0
2013-03-13,18.519,18.61,18.42,18.496,1379591,0
2013-03-14,18.261,18.567,18.243,18.553,1182117,0
2013-03-15,18.506,18.654,18.334,18.615,1252475,0
2013-03-18,18.401,18.585,18.33,18.448,889076,0
2013-03-19,18.44,18.644,18.325,18.492,1471011,0
2013-03-20,18.544,18.654,18.42,18.575,702483,0
2013-03-21,18.539,18.625,18.457,18.534,1106313,0
2013-03-22,18.553,18.698,18.539,18.65,1158817,0
2013-03-25,18.716,18.753,18.595,18.703,992137,0
2013-03-26,18.782,18.87,18.716,18.846,1002268,0
2013-03-27,18.744,18.836,18.58,18.811,1016604,0
2013-03-28,18.791,19.127,18.69,19.098,1255484,0
2013-04-01,19.098,19.382,18.89,18.989,1481059,0
2013-04-02,18.994,19.33,18.989,19.262,1121067,0
2013-04-03,19.248,19.349,18.942,19.069,1754696,0
2013-04-04,19.131,19.131,18.816,18.926,1284238,0
2013-04-05,18.664,18.926,18.396,18.926,979887,0
2013-04-08,18.936,19.032,18.734,19.032,602268,0
2013-04-09,19.074,19.074,18.739,18.836,1000724,0
2013-04-10,18.899,19.083,18.797,19.083,1165191,0
2013-04-11,19.098,19.291,18.946,19.028,787298,0
2013-04-12,18.946,19.083,18.826,19.074,535203,0
2013-04-15,18.923,18.975,18.411,18.44,777479,0
2013-04-16,18.411,18.693,18.237,18.69,816178,0
2013-04-17,18.575,18.763,18.462,18.693,1518930,0
2013-04-18,18.763,18.763,18.434,18.472,886712,0
2013-04-19,18.506,19.102,18.424,18.909,778963,0
2013-04-22,18.909,18.909,18.476,18.561,908491,0
2013-04-23,18.65,19.037,18.452,18.932,867577,0
2013-04-24,18.88,18.966,18.821,18.936,576429,0
2013-04-25,19.056,19.374,18.913,19.174,900157,0
2013-04-26,19.2,19.271,19.083,19.21,758137,0
2013-04-29,19.291,19.392,19.218,19.315,1005883,0
2013-04-30,19.295,19.325,19.122,19.252,1819741,0
2013-05-01,19.344,19.475,19.16,19.462,1627863,0
2013-05-02,19.869,20.199,19.661,19.661,1193220,0
2013-05-03,20.075,20.161,19.812,19.873,1091196,0
2013-05-06,19.922,20.037,19.655,19.793,609383,0
2013-05-07,19.892,20.107,19.83,20.057,1011790,0
2013-05-08,20.024,20.272,20.024,20.248,778621,0
2013-05-09,20.302,20.567,20.272,20.423,910507,0
2013-05-10,20.433,20.453,20.057,20.185,664368,0
2013-05-13,20.189,20.233,19.995,20.127,764391,0
2013-05-14,20.01,20.258,20.01,20.199,580764,0
2013-05-15,20.141,20.223,19.951,20.028,882151,0
2013-05-16,20.028,20.089,19.878,19.951,659712,0
2013-05-17,19.793,20.083,19.736,19.98,542269,0
2013-05-20,19.956,19.956,19.783,19.812,319761,0
2013-05-21,19.83,20.127,19.812,19.863,584186,0
2013-05-22,19.853,20.132,19.712,19.773,521150,0
2013-05-23,19.736,19.75,19.24,19.663,537691,0
2013-05-24,19.533,19.545,19.442,19.533,267581,0
2013-05-28,19.812,20.089,19.726,19.906,507196,0
2013-05-29,19.844,20.024,19.793,19.941,345303,0
2013-05-30,19.96,20.032,19.793,20.004,365943,0
2013-05-31,19.932,19.938,19.723,19.83,500705,0
2013-06-03,19.858,19.868,19.513,19.678,673473,0
2013-06-04,19.82,19.82,19.216,19.266,610795,0
2013-06-05,19.352,19.409,18.929,19.143,467319,0
2013-06-06,19.076,19.56,19.039,19.545,519950,0
2013-06-07,19.682,19.702,19.461,19.678,1080646,0
2013-06-10,19.635,19.736,19.56,19.655,364757,0
2013-06-11,19.498,19.619,19.226,19.409,383996,0
2013-06-12,19.513,19.527,18.809,18.882,531035,0
2013-06-13,18.877,19.395,18.666,19.367,494820,0
2013-06-14,19.318,19.56,19.256,19.352,391594,0
2013-06-17,19.438,19.508,19.285,19.385,220938,0
2013-06-18,19.358,19.873,19.342,19.726,408951,0
2013-06-19,19.74,20.079,19.74,19.75,386788,0
2013-06-20,19.493,19.57,19.275,19.442,584088,0
2013-06-21,19.409,19.446,19.096,19.116,659905,0
2013-06-24,18.877,18.901,18.378,18.7,573684,0
2013-06-25,18.755,19.005,18.453,18.977,630215,0
2013-06-26,19.159,19.303,18.977,19,623771,0
2013-06-27,19.03,19.198,18.848,18.911,1288161,0
2013-06-28,18.877,19.605,18.823,19.428,1181210,0
2013-07-01,19.533,19.619,19.236,19.246,196371,0
2013-07-02,19.298,19.358,19.1,19.256,376006,0
2013-07-03,19.188,19.395,19.153,19.246,411624,0
2013-07-05,19.318,19.489,19.285,19.376,249498,0
2013-07-08,19.433,19.523,19.38,19.483,327399,0
2013-07-09,19.585,19.655,19.409,19.595,213828,0
2013-07-10,19.625,19.96,19.615,19.921,561510,0
2013-07-11,20.185,20.344,20.127,20.175,712065,0
2013-07-12,20.185,20.641,20.127,20.467,416218,0
2013-07-15,20.525,20.775,20.473,20.531,414027,0
2013-07-16,20.511,20.515,20.233,20.364,315393,0
2013-07-17,20.453,20.67,20.414,20.558,366023,0
2013-07-18,20.675,20.826,20.531,20.739,435001,0
2013-07-19,20.734,20.78,20.419,20.656,406333,0
2013-07-22,20.694,20.714,20.492,20.656,231674,0
2013-07-23,20.78,21.159,20.719,21.004,309567,0
2013-07-24,21.15,21.292,20.987,21.059,335681,0
2013-07-25,21.078,21.419,21.074,21.4,322829,0
2013-07-26,21.307,21.62,21.301,21.532,390223,0
2013-07-29,21.537,21.649,21.355,21.484,330197,0
2013-07-30,21.576,21.644,21.395,21.434,455414,0
2013-07-31,21.561,21.561,21.321,21.415,542960,0
2013-08-01,22.096,22.728,22.003,22.229,831396,0
2013-08-02,22.189,22.478,21.777,22.193,782047,0
2013-08-05,22.17,22.621,21.886,22.453,374970,0
2013-08-06,22.373,22.388,22.046,22.229,392262,0
2013-08-07,22.071,22.183,21.941,21.989,419699,0
2013-08-08,22.101,22.213,21.891,22.203,308497,0
2013-08-09,22.162,22.237,22.003,22.037,356424,0
2013-08-12,21.941,21.974,21.425,21.6,614124,0
2013-08-13,21.614,22.082,21.571,22.052,356318,0
2013-08-14,22.009,22.115,21.946,22.047,396168,0
2013-08-15,21.901,21.946,21.692,21.881,531963,0
2013-08-16,21.74,22.038,21.726,21.936,443339,0
2013-08-19,21.849,21.99,21.585,21.585,350787,0
2013-08-20,21.58,21.849,21.479,21.512,236956,0
2013-08-21,21.493,21.493,20.788,21.003,1140436,0
2013-08-22,20.985,21.068,20.923,20.98,320579,0
2013-08-23,20.993,21.24,20.834,21.211,407816,0
2013-08-26,21.173,21.37,21.149,21.278,367701,0
2013-08-27,21.11,21.235,21.033,21.154,500180,0
2013-08-28,21.187,21.254,20.975,21.25,261231,0
2013-08-29,21.196,21.498,21.168,21.441,149961,0
2013-08-30,21.479,21.531,21.125,21.183,377911,0
2013-09-03,21.428,21.702,21.315,21.702,342239,0
2013-09-04,21.726,21.941,21.63,21.907,260330,0
2013-09-05,21.941,22.082,21.911,21.97,276408,0
2013-09-06,22.2,22.233,21.796,21.865,302142,0
2013-09-09,21.951,22.038,21.927,22.033,290196,0
2013-09-10,22.082,22.185,22.009,22.176,193098,0
2013-09-11,22.176,22.281,22.087,22.281,325031,0
2013-09-12,22.257,22.365,22.052,22.105,232753,0
2013-09-13,22.077,22.281,22.042,22.134,247456,0
2013-09-16,22.291,22.4,22.22,22.37,265193,0
2013-09-17,22.474,22.735,22.474,22.483,431584,0
2013-09-18,22.547,22.721,22.306,22.681,216468,0
2013-09-19,22.76,22.892,22.522,22.801,642074,0
2013-09-20,22.907,22.907,22.696,22.75,682294,0
2013-09-23,22.801,23.068,22.701,23.048,422629,0
2013-09-24,23.048,23.322,23.048,23.252,334142,0
2013-09-25,23.276,23.276,22.791,22.82,288465,0
2013-09-26,22.912,23.068,22.735,22.75,228263,0
2013-09-27,22.725,22.82,22.503,22.59,206739,0
2013-09-30,22.542,22.542,22.272,22.316,321551,0
2013-10-01,22.365,22.493,22.172,22.433,209044,0
2013-10-02,22.345,22.345,22.148,22.18,173722,0
2013-10-03,22.22,22.22,22.092,22.154,284688,0
2013-10-04,22.195,22.522,22.172,22.355,202103,0
2013-10-07,22.22,22.22,21.96,21.97,183416,0
2013-10-08,21.97,21.97,21.541,21.697,256800,0
2013-10-09,21.777,22.102,21.692,22.082,389447,0
2013-10-10,22.262,22.437,22.154,22.185,178641,0
2013-10-11,22.148,22.33,22.128,22.291,162797,0
2013-10-14,22.272,22.423,22.138,22.321,102396,0
2013-10-15,22.185,22.233,21.897,21.951,252807,0
2013-10-16,22.038,22.301,21.887,22.296,371351,0
2013-10-17,22.242,22.433,22.134,22.433,294128,0
2013-10-18,22.479,22.701,22.46,22.701,113582,0
2013-10-21,22.745,22.81,22.633,22.706,227913,0
2013-10-22,22.844,23.16,22.844,23.038,386403,0
2013-10-23,22.96,23.043,22.868,22.984,264024,0
2013-10-24,23.018,23.128,22.852,23.124,118808,0
2013-10-25,23.18,23.212,22.984,23.115,100040,0
2013-10-28,23.105,23.465,23.105,23.38,174381,0
2013-10-29,23.436,23.549,23.018,23.081,205744,0
2013-10-30,23.124,23.326,22.801,22.916,86066,0
2013-10-31,23.043,23.252,22.945,23.208,159198,0
2013-11-01,23.222,23.484,23.148,23.469,265362,0
2013-11-04,23.53,23.539,23.194,23.341,221159,0
2013-11-05,23.312,23.316,22.912,23.053,277828,0
2013-11-06,23.144,23.198,22.93,23.043,133742,0
2013-11-07,23.078,23.276,23.062,23.109,361579,0
2013-11-08,23.086,23.326,23.018,23.189,196145,0
2013-11-11,23.148,23.365,23.134,23.345,101108,0
2013-11-12,23.38,23.545,23.302,23.322,216573,0
2013-11-13,23.203,23.569,23.189,23.545,238904,0
2013-11-14,23.526,23.595,23.431,23.53,265800,0
2013-11-15,23.494,23.494,23.312,23.484,163556,0
2013-11-18,23.658,24.133,23.599,23.718,275515,0
2013-11-19,23.783,24.237,23.743,23.753,316068,0
2013-11-20,23.887,23.887,23.459,23.589,827980,0
2013-11-21,22.984,22.994,22.345,22.647,1043386,0
2013-11-22,22.58,23.585,22.527,23.262,360423,0
2013-11-25,23.258,23.539,23.048,23.105,285798,0
2013-11-26,23.115,23.155,22.925,23.124,480934,0
2013-11-27,22.969,23.341,22.872,23.218,177582,0
2013-11-29,23.242,23.609,23.198,23.292,93483,0
2013-12-02,23.148,23.252,22.839,22.844,391112,0
2013-12-03,22.696,23.479,22.696,23.455,371371,0
2013-12-04,23.406,23.518,23.189,23.252,251849,0
2013-12-05,23.312,23.634,23.109,23.512,214263,0
2013-12-06,23.845,24.237,23.639,24.223,299124,0
2013-12-09,24.603,25.124,24.295,24.909,509572,0
2013-12-10,24.913,25.059,24.63,24.824,321649,0
2013-12-11,24.937,24.937,24.582,24.644,286812,0
2013-12-12,24.582,24.582,24.122,24.297,260769,0
2013-12-13,24.38,24.736,24.196,24.644,158709,0
2013-12-16,24.689,24.834,24.496,24.733,152842,0
2013-12-17,24.669,24.885,24.649,24.819,247559,0
2013-12-18,24.839,25.366,24.621,25.256,206681,0
2013-12-19,25.251,25.276,24.689,25.122,287645,0
2013-12-20,25.161,25.405,24.967,25.251,207555,0
2013-12-23,25.455,25.533,25.31,25.385,198201,0
2013-12-24,25.435,25.651,25.266,25.563,94694,0
2013-12-26,25.646,25.779,25.517,25.716,174735,0
2013-12-27,25.764,25.816,25.421,25.641,151522,0
2013-12-30,25.716,25.808,25.401,25.764,280011,0
2013-12-31,25.802,25.891,25.527,25.67,522591,0
2014-01-02,25.67,25.887,25.256,25.621,666000,0
2014-01-03,25.74,25.74,25.385,25.498,222168,0
2014-01-06,25.411,25.494,25.241,25.45,233809,0
2014-01-07,25.425,25.641,25.137,25.217,477812,0
2014-01-08,25.276,25.508,25.035,25.47,692169,0
2014-01-09,25.479,25.551,25.212,25.29,322764,0
2014-01-10,25.217,25.616,25.059,25.592,809941,0
2014-01-13,25.616,26.481,25.578,26.196,579225,0
2014-01-14,26.127,26.156,25.959,25.993,513030,0
2014-01-15,26.113,26.398,25.9,25.929,691362,0
2014-01-16,25.979,26.206,25.891,26.072,444340,0
2014-01-17,26.104,26.486,25.973,26.196,507622,0
2014-01-21,26.369,26.481,26.108,26.221,258786,0
2014-01-22,26.277,26.325,25.74,25.799,293302,0
2014-01-23,25.706,25.736,25.385,25.554,388923,0
2014-01-24,25.523,25.537,24.867,24.983,359100,0
2014-01-27,25.079,25.079,24.723,24.867,447719,0
2014-01-28,24.801,25.246,24.733,25.171,327838,0
2014-01-29,25.217,25.395,25.059,25.105,439313,0
2014-01-30,25.221,25.882,25.199,25.862,600122,0
2014-01-31,25.508,25.905,24.918,25.66,724692,0
2014-02-03,25.779,25.848,24.967,25.095,793162,0
2014-02-04,25.241,25.31,24.89,25.055,477713,0
2014-02-05,25.099,25.517,24.703,25.285,692754,0
2014-02-06,25.415,25.415,24.357,24.649,1735452,0
2014-02-07,24.853,25.343,24.796,25.199,1060926,0
2014-02-10,25.266,25.276,24.881,24.933,412845,0
2014-02-11,24.983,25.381,24.844,25.276,605958,0
2014-02-12,25.33,25.44,25.079,25.343,683199,0
2014-02-13,25.295,25.44,25.137,25.353,429731,0
2014-02-14,25.271,25.401,25.025,25.231,338550,0
2014-02-18,25.299,25.343,24.468,24.59,911966,0
2014-02-19,24.498,24.498,24.074,24.141,630406,0
2014-02-20,24.222,24.339,24.137,24.276,719394,0
2014-02-21,24.281,24.388,23.972,23.987,468859,0
2014-02-24,24.123,24.493,24.123,24.428,642879,0
2014-02-25,24.438,24.441,23.972,24.02,484196,0
2014-02-26,24.098,24.735,24.055,24.661,602353,0
2014-02-27,24.721,24.966,24.483,24.56,339350,0
2014-02-28,24.57,24.893,24.56,24.779,479551,0
2014-03-03,24.432,24.55,24.247,24.503,329712,0
2014-03-04,24.651,24.985,24.609,24.921,242364,0
2014-03-05,24.946,25.17,24.774,25.15,363274,0
2014-03-06,25.294,25.337,24.779,24.799,460274,0
2014-03-07,24.847,24.966,24.531,24.619,424174,0
2014-03-10,24.624,24.637,24.261,24.398,501100,0
2014-03-11,24.418,24.418,23.819,23.923,650253,0
2014-03-12,23.834,24.232,23.682,24.16,434949,0
2014-03-13,24.257,24.257,23.664,23.78,264913,0
2014-03-14,23.674,23.725,23.242,23.317,495680,0
2014-03-17,23.399,23.77,23.375,23.452,616535,0
2014-03-18,23.499,23.809,23.394,23.79,459383,0
2014-03-19,23.745,24.189,23.74,23.904,664840,0
2014-03-20,23.927,23.927,23.641,23.809,402221,0
2014-03-21,23.799,24.29,23.78,24.025,957342,0
2014-03-24,24.16,24.185,23.504,23.626,497267,0
2014-03-25,23.745,23.838,23.504,23.596,1500136,0
2014-03-26,23.691,24.098,23.616,23.987,1793453,0
2014-03-27,23.967,24.108,23.485,23.678,541430,0
2014-03-28,23.76,23.853,23.705,23.78,297186,0
2014-03-31,23.882,24.382,23.882,24.309,454079,0
2014-04-01,24.354,24.647,24.198,24.252,589980,0
2014-04-02,24.257,24.687,24.189,24.641,573013,0
2014-04-03,24.624,24.812,24.58,24.754,628730,0
2014-04-04,24.956,24.991,24.647,24.667,628769,0
2014-04-07,24.585,24.609,24.005,24.098,542942,0
2014-04-08,24.094,24.373,23.967,24.03,627123,0
2014-04-09,24.074,24.252,23.885,24.247,557808,0
2014-04-10,24.217,24.276,23.923,23.962,267913,0
2014-04-11,23.79,23.829,23.509,23.659,778201,0
2014-04-14,23.725,23.927,23.636,23.74,308331,0
2014-04-15,23.809,24.227,23.659,24.147,482819,0
2014-04-16,24.305,24.305,24.025,24.189,459361,0
2014-04-17,24.212,24.305,24.108,24.18,217980,0
2014-04-21,24.132,24.176,23.947,24.16,321682,0
2014-04-22,24.194,24.194,23.927,24.055,410108,0
2014-04-23,24.065,24.45,23.977,24.359,413394,0
2014-04-24,24.373,24.473,24.176,24.378,337880,0
2014-04-25,24.354,24.354,23.872,24.137,712046,0
2014-04-28,24.281,24.522,24.07,24.512,488176,0
2014-04-29,24.59,24.637,24.398,24.585,682768,0
2014-04-30,24.473,24.711,24.113,24.681,732731,0
2014-05-01,24.637,25.073,24.493,24.976,1481145,0
2014-05-02,25.225,26.679,25.203,26.569,1778105,0
2014-05-05,26.737,27.021,26.516,26.737,1016540,0
2014-05-06,26.853,26.853,26.361,26.577,557371,0
2014-05-07,26.611,26.636,26.222,26.227,837439,0
2014-05-08,26.25,26.621,26.113,26.222,472315,0
2014-05-09,26.182,26.453,26.088,26.345,322760,0
2014-05-12,26.468,26.521,26.297,26.463,626754,0
2014-05-13,26.447,26.563,26.196,26.329,505541,0
2014-05-14,26.339,26.388,26.051,26.258,246507,0
2014-05-15,26.196,26.274,25.648,25.851,351819,0
2014-05-16,25.861,26.176,25.751,26.108,283346,0
2014-05-19,26.086,26.17,25.913,26.022,230045,0
2014-05-20,25.927,25.927,25.496,25.634,333159,0
2014-05-21,25.648,25.861,25.628,25.767,315855,0
2014-05-22,25.761,26.007,25.757,25.786,296513,0
2014-05-23,25.856,25.933,25.767,25.908,302798,0
2014-05-27,26.254,26.645,26.112,26.62,500844,0
2014-05-28,26.558,26.563,26.355,26.437,334411,0
2014-05-29,26.549,26.6,26.349,26.577,262020,0
2014-05-30,26.549,26.549,26.112,26.339,414993,0
2014-06-02,26.339,26.442,26.166,26.349,235633,0
2014-06-03,26.3,26.505,26.244,26.248,204891,0
2014-06-04,26.23,26.238,26.007,26.08,362764,0
2014-06-05,26.103,26.18,25.805,26.127,343316,0
2014-06-06,26.047,26.335,25.923,26.329,182110,0
2014-06-09,26.244,26.558,26.244,26.535,452297,0
2014-06-10,26.59,26.902,26.5,26.833,513562,0
2014-06-11,26.799,26.857,26.61,26.704,376602,0
2014-06-12,26.658,26.704,26.206,26.274,216038,0
2014-06-13,26.355,26.355,26.051,26.264,122303,0
2014-06-16,26.258,26.495,26.156,26.437,192303,0
2014-06-17,26.54,26.572,26.335,26.403,242382,0
2014-06-18,26.442,26.897,26.282,26.862,339609,0
2014-06-19,27.095,27.988,26.979,27.755,679610,0
2014-06-20,28.168,28.212,27.755,28.017,560213,0
2014-06-23,28.076,28.076,27.448,27.57,271642,0
2014-06-24,27.545,27.674,27.345,27.468,262800,0
2014-06-25,27.565,27.746,27.311,27.345,241367,0
2014-06-26,27.414,28.23,27.414,28.086,463685,0
2014-06-27,28.138,28.541,28.124,28.361,299144,0
2014-06-30,28.415,28.507,28.289,28.468,299752,0
2014-07-01,28.503,29.106,28.468,28.853,361300,0
2014-07-02,28.777,29.033,28.655,28.817,294114,0
2014-07-03,28.941,29.289,28.927,29.225,161940,0
2014-07-07,28.917,29.111,28.797,29.092,555070,0
2014-07-08,29.111,29.111,28.68,28.898,315538,0
2014-07-09,29.014,29.144,28.797,29.028,327982,0
2014-07-10,28.665,28.763,28.341,28.41,569151,0
2014-07-11,28.345,28.455,28.187,28.302,256239,0
2014-07-14,28.302,28.521,28.302,28.483,307693,0
2014-07-15,28.583,28.68,28.269,28.531,331015,0
2014-07-16,28.708,28.898,28.439,28.777,406947,0
2014-07-17,28.655,28.841,28.503,28.641,240885,0
2014-07-18,28.655,29.033,28.622,28.994,205956,0
2014-07-21,28.965,28.965,28.641,28.832,211995,0
2014-07-22,28.984,29.309,28.873,29.289,298086,0
2014-07-23,29.43,29.43,28.853,29.038,192918,0
2014-07-24,29.202,29.512,29.179,29.458,252007,0
2014-07-25,29.783,30.227,29.649,29.671,457719,0
2014-07-28,29.773,29.773,29.531,29.575,404564,0
2014-07-29,29.649,29.667,29.265,29.319,239938,0
2014-07-30,29.363,29.425,29.073,29.319,423427,0
2014-07-31,28.573,28.7,27.708,28.312,1610647,0
2014-08-01,28.525,28.793,28.183,28.445,491572,0
2014-08-04,28.43,28.627,28.293,28.515,586684,0
2014-08-05,28.355,28.41,28.046,28.225,288120,0
2014-08-06,28.138,28.474,28.102,28.351,295630,0
2014-08-07,28.464,28.464,27.781,28.086,445090,0
2014-08-08,28.066,28.11,27.815,28.096,383103,0
2014-08-11,28.148,28.381,27.917,28.255,270321,0
2014-08-12,28.273,28.321,27.662,27.799,483552,0
2014-08-13,27.867,27.872,27.495,27.716,334401,0
2014-08-14,27.666,27.886,27.643,27.872,194811,0
2014-08-15,27.978,28.095,27.337,27.586,308369,0
2014-08-18,27.682,27.915,27.601,27.809,310583,0
2014-08-19,27.93,28.177,27.809,28.148,567648,0
2014-08-20,28.1,28.168,27.886,27.978,332207,0
2014-08-21,28.04,28.104,27.833,27.972,311334,0
2014-08-22,28.007,28.055,27.842,27.93,325577,0
2014-08-25,28.02,28.142,27.872,28.04,380946,0
2014-08-26,28.095,28.273,28.016,28.025,236566,0
2014-08-27,28.09,28.225,27.732,28.011,174265,0
2014-08-28,27.95,27.987,27.732,27.944,125590,0
2014-08-29,28.011,28.011,27.712,27.759,173071,0
2014-09-02,27.638,27.638,27.327,27.353,550567,0
2014-09-03,27.386,27.45,27.141,27.237,318851,0
2014-09-04,27.421,27.726,27.421,27.557,327629,0
2014-09-05,27.533,27.638,27.45,27.537,287910,0
2014-09-08,27.436,27.643,27.411,27.421,244692,0
2014-09-09,27.377,27.392,27.18,27.313,171088,0
2014-09-10,27.343,27.406,27.161,27.294,255117,0
2014-09-11,27.203,27.268,26.912,27.009,458047,0
2014-09-12,26.97,27.012,26.853,26.873,279400,0
2014-09-15,26.93,26.93,26.282,26.384,539807,0
2014-09-16,26.33,26.541,26.103,26.535,262039,0
2014-09-17,26.582,26.684,26.417,26.463,819751,0
2014-09-18,26.577,26.97,26.545,26.922,241088,0
2014-09-19,26.96,27.067,26.335,26.521,272609,0
2014-09-22,26.68,26.795,26.315,26.592,403800,0
2014-09-23,26.577,26.586,26.36,26.413,583104,0
2014-09-24,26.321,26.713,26.196,26.642,213357,0
2014-09-25,26.521,26.664,26.196,26.325,761745,0
2014-09-26,26.407,26.564,26.196,26.554,199280,0
2014-09-29,26.321,26.586,26.196,26.491,233843,0
2014-09-30,26.453,26.636,26.254,26.505,631503,0
2014-10-01,26.427,26.437,25.771,25.957,1046384,0
2014-10-02,26.017,26.051,25.465,26.037,450239,0
2014-10-03,26.041,26.33,25.971,26.21,322426,0
2014-10-06,26.33,26.384,26.047,26.335,222960,0
2014-10-07,26.21,26.301,26.166,26.248,275300,0
2014-10-08,26.216,26.821,26.142,26.785,295833,0
2014-10-09,26.67,27.47,26.626,27.097,1215843,0
2014-10-10,27.018,27.696,26.869,27.117,1220885,0
2014-10-13,27.231,27.783,26.926,27.121,912570,0
2014-10-14,27,27.231,26.729,26.821,472296,0
2014-10-15,26.573,26.748,26.021,26.375,891144,0
2014-10-16,25.894,26.893,25.876,26.713,577638,0
2014-10-17,26.844,26.94,26.616,26.719,471506,0
2014-10-20,26.674,26.99,26.486,26.96,334372,0
2014-10-21,27.195,28.06,27.027,28.035,722742,0
2014-10-22,28.095,28.385,27.95,28.095,359859,0
2014-10-23,28.201,28.273,27.987,28.016,281504,0
2014-10-24,28.025,28.225,27.978,28.122,208288,0
2014-10-27,28.02,28.268,27.959,28.177,166785,0
2014-10-28,28.234,28.67,28.187,28.626,236568,0
2014-10-29,28.616,28.758,28.045,28.385,402866,0
2014-10-30,28.339,28.938,28.339,28.841,330824,0
2014-10-31,29.043,29.426,28.695,28.883,418053,0
2014-11-03,28.946,29.023,28.375,28.454,431822,0
2014-11-04,28.278,28.395,28.05,28.335,300307,0
2014-11-05,28.444,28.497,28.201,28.321,444548,0
2014-11-06,28.355,28.355,27.991,28.122,1484874,0
2014-11-07,28.104,28.515,28.104,28.492,249007,0
2014-11-10,28.473,28.773,28.055,28.191,221079,0
2014-11-11,28.229,28.409,28.118,28.321,175977,0
2014-11-12,28.359,28.365,27.773,28.234,204466,0
2014-11-13,28.216,28.326,27.921,28.03,394278,0
2014-11-14,28.007,28.67,28.001,28.632,575616,0
2014-11-17,28.502,29.349,28.497,28.807,433088,0
2014-11-18,28.728,28.873,28.259,28.288,302063,0
2014-11-19,28.244,28.425,28.03,28.225,306958,0
2014-11-20,28.207,28.444,27.963,27.997,210488,0
2014-11-21,28.268,28.419,27.609,28.035,423792,0
2014-11-24,28.1,28.234,27.915,28.085,224370,0
2014-11-25,28.216,28.545,28.011,28.142,489040,0
2014-11-26,28.168,28.187,27.847,28.035,208880,0
2014-11-28,28.225,28.525,28.152,28.239,188656,0
2014-12-01,28.216,28.459,28.191,28.339,1174389,0
2014-12-02,28.268,28.787,28.201,28.665,1129636,0
2014-12-03,28.66,28.826,28.148,28.225,1252421,0
2014-12-04,24.452,26.369,24.208,25.648,8482008,0
2014-12-05,25.932,26.752,25.804,26.515,1735876,0
2014-12-08,26.276,26.606,25.8,25.967,1410717,0
2014-12-09,25.957,26.156,25.47,26.112,1115969,0
2014-12-10,25.885,26.495,25.642,26.486,1024946,0
2014-12-11,26.486,27.203,26.375,27.018,752077,0
2014-12-12,26.889,27.421,26.83,27.327,735983,0
2014-12-15,27.401,27.527,26.694,26.883,794978,0
2014-12-16,26.97,27.579,26.844,27.349,952005,0
2014-12-17,27.359,27.615,27.122,27.467,822018,0
2014-12-18,27.694,28.111,27.496,28.014,836546,0
2014-12-19,28.156,28.209,27.392,27.447,486022,0
2014-12-22,27.574,27.795,27.252,27.698,542926,0
2014-12-23,27.738,27.84,27.597,27.746,407647,0
2014-12-24,27.755,28.073,27.708,27.85,242918,0
2014-12-26,27.942,28.107,27.805,27.87,125632,0
2014-12-29,27.85,27.942,27.574,27.698,322642,0
2014-12-30,27.635,27.684,27.274,27.447,388412,0
2014-12-31,27.593,27.649,27.274,27.457,276012,0
2015-01-02,27.392,27.625,26.844,27.152,286788,0
2015-01-05,27.166,27.166,26.272,26.447,620721,0
2015-01-06,26.247,26.486,25.824,26.159,777749,0
2015-01-07,26.237,26.699,26.199,26.553,588972,0
2015-01-08,26.728,27.428,26.728,27.388,712044,0
2015-01-09,27.304,27.412,26.908,26.956,364866,0
2015-01-12,26.853,27.023,26.572,26.99,282283,0
2015-01-13,27.157,27.496,26.679,26.98,398733,0
2015-01-14,26.728,26.94,26.224,26.549,330017,0
2015-01-15,26.699,26.699,26.088,26.382,393835,0
2015-01-16,26.276,26.83,26.179,26.762,288851,0
2015-01-20,27.233,27.579,26.918,27.418,1199996,0
2015-01-21,27.412,27.437,27,27.191,476317,0
2015-01-22,27.176,28.304,27.057,28.107,616948,0
2015-01-23,28.098,28.224,27.831,28.102,342793,0
2015-01-26,28.17,28.467,28.083,28.438,436832,0
2015-01-27,28.15,28.524,28.15,28.482,677409,0
2015-01-28,28.6,28.883,28.32,28.438,764906,0
2015-01-29,28.506,28.675,28.083,28.438,438969,0
2015-01-30,27.98,28.918,27.922,28.338,657401,0
2015-02-02,28.704,29.252,28.544,29.156,936165,0
2015-02-03,29.389,29.389,28.597,28.717,737613,0
2015-02-04,28.616,28.753,28.224,28.314,888513,0
2015-02-05,27.635,28.713,27.428,28.467,1367690,0
2015-02-06,28.486,28.868,28.073,28.262,756236,0
2015-02-09,28.31,28.699,28.253,28.581,449348,0
2015-02-10,28.636,28.787,28.176,28.286,373394,0
2015-02-11,28.107,28.373,28.033,28.237,398908,0
2015-02-12,28.423,28.893,28.393,28.767,358044,0
2015-02-13,28.888,28.966,28.616,28.878,321786,0
2015-02-17,28.946,29.059,28.342,28.717,546960,0
2015-02-18,28.679,28.727,28.333,28.533,284626,0
2015-02-19,28.217,28.699,28.217,28.533,185985,0
2015-02-20,28.558,29.136,28.5,28.928,269099,0
2015-02-23,28.826,29.428,28.826,29.351,518758,0
2015-02-24,29.302,29.744,29.238,29.346,434822,0
2015-02-25,29.438,29.715,29.405,29.609,295368,0
2015-02-26,29.58,29.794,29.258,29.648,398906,0
2015-02-27,29.715,29.926,29.545,29.594,328183,0
2015-03-02,29.371,29.657,29.351,29.476,285460,0
2015-03-03,29.575,29.575,29.103,29.228,527560,0
2015-03-04,29.108,29.176,28.752,29.121,529203,0
2015-03-05,29.146,29.526,29.088,29.292,504130,0
2015-03-06,28.99,29.292,28.707,28.923,837271,0
2015-03-09,28.933,28.99,28.727,28.933,492005,0
2015-03-10,28.639,28.772,28.318,28.382,803977,0
2015-03-11,28.241,28.543,28.134,28.372,361298,0
2015-03-12,28.528,28.772,28.387,28.635,304368,0
2015-03-13,28.61,28.61,28.164,28.412,305808,0
2015-03-16,28.533,28.863,28.533,28.625,219285,0
2015-03-17,28.576,28.908,28.387,28.777,286901,0
2015-03-18,28.777,29.322,28.387,29.253,234700,0
2015-03-19,29.121,29.181,28.812,28.995,235931,0
2015-03-20,29.214,29.307,28.923,29.054,294094,0
2015-03-23,29.103,29.376,28.981,29.243,301287,0
2015-03-24,29.287,29.814,29.181,29.657,267170,0
2015-03-25,29.828,29.962,29.346,29.481,288339,0
2015-03-26,29.496,29.657,29.181,29.307,398290,0
2015-03-27,29.326,29.491,28.966,29.064,438571,0
2015-03-30,29.39,29.447,28.836,28.873,194315,0
2015-03-31,28.747,28.941,28.649,28.727,381608,0
2015-04-01,28.807,29.223,28.767,29.059,241173,0
2015-04-02,29.214,29.799,29.186,29.535,271896,0
2015-04-06,29.972,31.102,29.848,29.867,336636,0
2015-04-07,29.838,30.188,29.72,29.962,541032,0
2015-04-08,30.13,30.333,29.848,29.934,271283,0
2015-04-09,29.962,30.372,29.897,30.011,268051,0
2015-04-10,30.09,30.46,29.972,30.362,373526,0
2015-04-13,30.286,30.577,30.179,30.246,187842,0
2015-04-14,30.519,31.289,30.362,31.181,729785,0
2015-04-15,31.102,31.374,30.831,31.23,515481,0
2015-04-16,31.269,31.279,30.654,31.201,295230,0
2015-04-17,31.191,31.191,30.811,30.898,351947,0
2015-04-20,30.995,31.171,30.751,30.831,489285,0
2015-04-21,30.918,30.918,30.315,30.548,478953,0
2015-04-22,30.674,31.112,30.45,31.043,366643,0
2015-04-23,30.956,31.289,30.722,30.966,419870,0
2015-04-24,31.131,31.161,30.635,31.043,540725,0
2015-04-27,31.181,31.22,30.888,31.082,420280,0
2015-04-28,31.015,31.082,30.702,31.024,408668,0
2015-04-29,30.975,31.239,30.898,31.005,521496,0
2015-04-30,30.811,30.966,30.664,30.859,427060,0
2015-05-01,30.791,30.908,30.548,30.811,294505,0
2015-05-04,30.927,31.289,30.859,31.269,462822,0
2015-05-05,31.239,31.249,30.226,30.47,521599,0
2015-05-06,30.674,30.674,30.206,30.45,322121,0
2015-05-07,30.372,30.548,30.05,30.529,269001,0
2015-05-08,30.732,30.956,30.567,30.607,307144,0
2015-05-11,30.577,30.811,30.372,30.519,366023,0
2015-05-12,30.206,30.644,30.188,30.4,348673,0
2015-05-13,30.45,30.654,30.1,30.159,403222,0
2015-05-14,29.838,32.028,29.799,31.929,1386204,0
2015-05-15,31.774,32.008,31.589,31.628,605594,0
2015-05-18,31.628,31.929,31.452,31.676,326820,0
2015-05-19,31.647,31.85,31.269,31.725,592456,0
2015-05-20,31.755,31.85,31.344,31.413,417917,0
2015-05-21,31.413,31.462,31.034,31.092,269841,0
2015-05-22,31.215,31.215,30.825,31.097,400761,0
2015-05-26,31.029,31.029,30.365,30.561,284295,0
2015-05-27,30.571,31.097,30.414,31.048,383020,0
2015-05-28,30.854,31.117,30.845,31.039,258851,0
2015-05-29,30.893,30.951,30.454,30.874,240066,0
2015-06-01,31.087,31.156,30.611,31.02,266679,0
2015-06-02,31.057,31.692,30.97,31.458,359155,0
2015-06-03,31.302,32.257,31.097,32.189,379124,0
2015-06-04,32.025,32.218,31.595,31.751,297288,0
2015-06-05,31.614,31.985,31.38,31.847,206022,0
2015-06-08,31.916,31.916,31.32,31.438,253706,0
2015-06-09,31.409,31.877,31.284,31.663,242829,0
2015-06-10,31.936,32.102,31.702,31.799,208151,0
2015-06-11,31.877,32.064,31.33,31.566,241641,0
2015-06-12,31.294,31.478,31.215,31.36,250424,0
2015-06-15,31.087,32.073,31.087,31.985,370817,0
2015-06-16,31.995,32.676,31.789,32.512,488953,0
2015-06-17,32.676,32.803,32.227,32.569,404043,0
2015-06-18,32.609,32.716,32.433,32.512,255346,0
2015-06-19,32.218,32.667,32.025,32.159,338515,0
2015-06-22,32.297,32.853,32.297,32.492,205917,0
2015-06-23,32.579,32.863,32.386,32.696,241135,0
2015-06-24,32.609,32.863,32.386,32.813,201713,0
2015-06-25,32.931,33.233,32.629,32.921,233708,0
2015-06-26,32.97,33.174,32.843,33.174,289700,0
2015-06-29,32.716,32.823,32.376,32.482,224890,0
2015-06-30,32.609,32.659,32.326,32.413,276125,0
2015-07-01,32.629,33.261,32.629,32.783,227247,0
2015-07-02,32.659,33.106,32.317,33.048,244579,0
2015-07-06,32.754,33.271,32.512,32.754,223351,0
2015-07-07,32.502,32.883,32.131,32.783,214225,0
2015-07-08,32.609,32.667,31.653,31.857,371739,0
2015-07-09,32.237,32.579,32.073,32.169,197612,0
2015-07-10,32.512,32.726,32.227,32.676,372663,0
2015-07-13,32.833,33.34,32.754,33.331,134339,0
2015-07-14,33.252,33.965,33.252,33.779,308388,0
2015-07-15,33.535,33.535,32.442,32.676,523809,0
2015-07-16,32.901,32.98,32.502,32.569,269192,0
2015-07-17,32.569,32.783,32.317,32.754,166949,0
2015-07-20,32.764,33.535,32.764,33.331,432757,0
2015-07-21,33.399,33.487,33.126,33.301,506182,0
2015-07-22,33.145,33.301,32.901,33.233,299954,0
2015-07-23,33.379,33.603,33.135,33.242,447113,0
2015-07-24,33.379,33.468,32.629,32.813,330618,0
2015-07-27,32.754,33.154,32.395,32.551,378815,0
2015-07-28,32.676,33.535,32.676,33.439,486594,0
2015-07-29,33.526,33.575,32.783,33.116,464956,0
2015-07-30,33.106,34.276,32.803,34.219,529152,0
2015-07-31,31.206,32.823,31.206,31.478,1588686,0
2015-08-03,31.478,31.537,31.048,31.419,804974,0
2015-08-04,31.206,32.589,31.039,31.926,941810,0
2015-08-05,32.044,32.452,31.731,32.131,543713,0
2015-08-06,32.083,32.083,31.663,31.936,444607,0
2015-08-07,31.761,32.169,31.751,31.976,399121,0
2015-08-10,32.025,32.199,31.32,31.438,663184,0
2015-08-11,31.146,31.498,31.029,31.36,332715,0
2015-08-12,31.335,31.414,30.526,31.23,323092,0
2015-08-13,31.171,31.561,31.071,31.259,190662,0
2015-08-14,31.249,31.6,31.023,31.561,431268,0
2015-08-17,31.259,31.375,30.927,31.171,371398,0
2015-08-18,31.081,31.297,30.829,31.071,440376,0
2015-08-19,31.004,31.315,30.526,31.052,312656,0
2015-08-20,30.769,30.945,30.545,30.789,464425,0
2015-08-21,30.516,30.642,29.763,29.852,564926,0
2015-08-24,28.112,29.803,27.096,28.923,857625,0
2015-08-25,29.519,29.783,28.817,28.836,460025,0
2015-08-26,29.421,29.773,28.972,29.694,470465,0
2015-08-27,30.185,30.272,29.783,30.035,408956,0
2015-08-28,29.891,30.155,29.646,29.977,385111,0
2015-08-31,29.939,30.779,29.842,30.662,381018,0
2015-09-01,29.832,30.045,29.597,29.871,349600,0
2015-09-02,30.085,30.262,29.519,29.862,376208,0
2015-09-03,29.987,30.339,29.646,29.911,404045,0
2015-09-04,29.597,29.921,29.324,29.528,315519,0
2015-09-08,29.987,30.105,29.753,29.939,312142,0
2015-09-09,30.125,30.388,29.684,29.723,296175,0
2015-09-10,29.704,30.055,29.704,29.862,205421,0
2015-09-11,29.753,29.793,29.441,29.694,213075,0
2015-09-14,29.743,29.753,29.196,29.265,319409,0
2015-09-15,29.314,29.431,29.04,29.304,467702,0
2015-09-16,29.353,30.652,29.353,30.604,417146,0
2015-09-17,30.594,30.877,30.292,30.486,346199,0
2015-09-18,30.329,30.545,30.025,30.105,321148,0
2015-09-21,30.125,30.378,30.007,30.232,310299,0
2015-09-22,29.93,29.977,29.196,29.47,940725,0
2015-09-23,29.558,29.842,29.343,29.489,334452,0
2015-09-24,29.255,29.704,29.099,29.656,280062,0
2015-09-25,29.949,29.957,29.479,29.578,232419,0
2015-09-28,29.402,29.558,29.03,29.147,472943,0
2015-09-29,29.196,29.225,28.845,29.011,523478,0
2015-09-30,29.294,29.479,28.991,29.47,464938,0
2015-10-01,29.832,29.832,29.275,29.412,352261,0
2015-10-02,29.137,29.489,28.962,29.45,484690,0
2015-10-05,29.714,30.065,29.674,30.016,381197,0
2015-10-06,29.977,30.016,28.972,29.05,612820,0
2015-10-07,29.245,29.421,28.913,28.972,385929,0
2015-10-08,28.981,29.862,28.923,29.822,645776,0
2015-10-09,29.822,29.822,29.314,29.568,528696,0
2015-10-12,29.568,30.339,29.373,30.301,598372,0
2015-10-13,30.135,30.594,29.977,30.536,683128,0
2015-10-14,30.516,30.749,30.016,30.095,652837,0
2015-10-15,30.145,30.252,29.489,29.803,691829,0
2015-10-16,30.407,30.407,29.656,29.723,693466,0
2015-10-19,29.587,29.694,29.06,29.314,405756,0
2015-10-20,29.324,29.519,29.211,29.479,233063,0
2015-10-21,29.519,29.626,28.619,28.707,376925,0
2015-10-22,28.863,29.167,28.737,29.04,326675,0
2015-10-23,29.07,29.127,27.917,28.268,1600520,0
2015-10-26,27.612,27.612,26.421,26.451,1876842,0
2015-10-27,26.217,26.578,26.101,26.499,848515,0
2015-10-28,26.637,27.106,26.529,27.026,712912,0
2015-10-29,27.359,28.345,26.901,28.2,1219400,0
2015-10-30,28.259,28.345,27.888,28.073,597266,0
2015-11-02,28.141,28.249,27.898,28.141,449356,0
2015-11-03,28.121,28.658,27.984,28.514,374366,0
2015-11-04,28.619,28.658,28.229,28.445,287489,0
2015-11-05,28.514,28.57,28.121,28.19,350008,0
2015-11-06,28.093,28.093,27.585,27.848,351850,0
2015-11-09,27.888,27.888,27.175,27.329,476837,0
2015-11-10,27.27,27.349,27.036,27.28,675352,0
2015-11-11,27.261,27.261,26.724,26.92,723453,0
2015-11-12,25.816,28.757,25.699,28.18,1987679,0
2015-11-13,28.239,28.504,27.576,27.878,1063227,0
2015-11-16,27.888,28.873,27.769,28.807,892623,0
2015-11-17,28.863,29.167,28.435,28.747,678422,0
2015-11-18,28.893,29.773,28.845,29.684,888018,0
2015-11-19,29.723,30.476,29.206,29.284,924758,0
2015-11-20,29.528,29.987,29.363,29.684,654782,0
2015-11-23,29.753,30.105,29.597,29.704,574854,0
2015-11-24,29.748,30.288,29.583,30.248,623587,0
2015-11-25,30.325,30.581,30.307,30.561,474054,0
2015-11-27,30.591,30.621,30.374,30.414,223443,0
2015-11-30,30.493,30.561,30.218,30.345,559735,0
2015-12-01,30.071,30.776,30.071,30.659,659004,0
2015-12-02,30.669,30.737,30.307,30.591,740105,0
2015-12-03,30.717,30.717,30.288,30.454,608054,0
2015-12-04,30.364,30.963,30.325,30.866,665840,0
2015-12-07,30.601,30.816,30.374,30.533,659407,0
2015-12-08,30.278,30.454,29.906,30.061,770102,0
2015-12-09,30.031,30.151,29.093,29.288,672377,0
2015-12-10,29.318,29.445,29.103,29.141,457612,0
2015-12-11,28.8,29.014,28.514,28.691,473746,0
2015-12-14,28.79,28.965,28.289,28.467,557212,0
2015-12-15,28.651,28.965,28.447,28.573,471093,0
2015-12-16,28.622,28.819,28.447,28.75,309738,0
2015-12-17,28.573,28.602,28.114,28.27,472829,0
2015-12-18,28.221,28.467,28.133,28.241,559530,0
2015-12-21,28.514,28.573,27.642,27.81,523889,0
2015-12-22,27.956,28.173,27.672,28.074,570482,0
2015-12-23,28.308,28.437,28.024,28.437,430650,0
2015-12-24,28.417,28.496,28.192,28.397,141172,0
2015-12-28,28.231,28.407,27.997,28.123,104053,0
2015-12-29,28.467,28.612,28.034,28.496,561066,0
2015-12-30,28.437,28.583,28.094,28.202,210290,0
2015-12-31,28.064,28.221,27.76,27.83,274329,0
2016-01-04,27.27,27.506,26.997,27.506,524190,0
2016-01-05,27.506,27.642,27.203,27.388,531057,0
2016-01-06,27.025,27.359,26.947,27.261,318666,0
2016-01-07,26.792,27.055,26.479,26.537,537361,0
2016-01-08,26.527,26.759,26.058,26.088,366467,0
2016-01-11,26.242,26.272,25.595,25.744,396475,0
2016-01-12,25.861,26.351,25.605,26.038,567568,0
2016-01-13,26.184,26.291,25.282,25.322,341867,0
2016-01-14,25.401,25.774,25.118,25.625,566939,0
2016-01-15,24.96,25.167,24.823,25.018,341301,0
2016-01-19,25.263,25.421,24.97,25.167,414209,0
2016-01-20,24.813,25.098,24.413,24.93,586740,0
2016-01-21,24.99,25.556,24.93,25.441,1084379,0
2016-01-22,25.871,26.39,25.774,26.174,762640,0
2016-01-25,26.078,26.145,24.94,25.186,846376,0
2016-01-26,25.705,25.705,24.588,24.666,1206793,0
2016-01-27,24.656,24.98,24.442,24.597,1251417,0
2016-01-28,25,25.009,24.393,24.676,1048257,0
2016-01-29,24.813,24.93,24.5,24.676,644767,0
2016-02-01,24.568,24.91,24.293,24.891,598926,0
2016-02-02,24.627,24.755,23.815,24.148,920786,0
2016-02-03,24.393,24.706,24.04,24.686,896660,0
2016-02-04,24.696,24.9,24.393,24.51,618431,0
2016-02-05,24.284,24.284,23.216,23.511,2801115,0
2016-02-08,23.256,23.266,21.964,22.396,2264787,0
2016-02-09,22.013,22.58,22.003,22.237,1573990,0
2016-02-10,22.247,22.963,22.247,22.739,919477,0
2016-02-11,22.376,22.56,22.14,22.521,948966,0
2016-02-12,22.679,23.119,22.502,23.072,603153,0
2016-02-16,23.296,23.511,22.883,23.345,735589,0
2016-02-17,23.746,24.264,23.648,24.225,1033500,0
2016-02-18,24.363,24.432,23.961,24.225,591709,0
2016-02-19,24.01,24.02,23.648,23.921,602826,0
2016-02-22,24.255,24.52,24.095,24.413,742267,0
2016-02-23,24.245,24.245,23.891,24.01,645179,0
2016-02-24,22.473,25.009,22.16,24.881,2254475,0
2016-02-25,24.95,25.028,24.02,24.745,1052179,0
2016-02-26,25,25.615,24.696,25.548,1218763,0
2016-02-29,25.519,25.794,25.263,25.322,814824,0
2016-03-01,25.519,26.571,25.509,26.262,1068959,0
2016-03-02,26.125,26.174,25.63,25.705,718287,0
2016-03-03,25.635,26.048,25.611,25.784,850179,0
2016-03-04,25.822,26.567,25.655,26.068,676692,0
2016-03-07,25.899,26.812,25.822,26.752,744429,0
2016-03-08,26.643,27.154,26.397,26.76,877879,0
2016-03-09,26.898,27.3,26.858,27.183,766753,0
2016-03-10,27.183,27.566,27.024,27.458,745258,0
2016-03-11,27.811,28.68,27.653,28.527,900661,0
2016-03-14,28.44,28.823,28.15,28.615,652116,0
2016-03-15,28.509,28.734,28.086,28.4,853071,0
2016-03-16,28.35,28.719,28.282,28.586,1214960,0
2016-03-17,28.714,29.45,28.586,29.117,775809,0
2016-03-18,29.176,29.656,29.098,29.323,580835,0
2016-03-21,29.293,29.745,29.293,29.696,405810,0
2016-03-22,29.47,29.598,29.234,29.363,635639,0
2016-03-23,29.274,29.617,29.009,29.244,364996,0
2016-03-24,28.999,29.126,28.586,28.89,345676,0
2016-03-28,28.979,29.108,28.764,29.069,235594,0
2016-03-29,28.999,29.48,28.969,29.421,298924,0
2016-03-30,29.666,29.96,29.51,29.569,280722,0
2016-03-31,29.549,30.119,29.549,29.96,485850,0
2016-04-01,29.569,30.522,29.52,30.363,462757,0
2016-04-04,30.383,30.383,29.755,29.824,312885,0
2016-04-05,29.48,29.647,29.343,29.421,372679,0
2016-04-06,29.51,30.049,29.363,29.883,392058,0
2016-04-07,29.617,29.98,29.288,29.46,410081,0
2016-04-08,29.725,29.893,28.959,29.078,905227,0
2016-04-11,29.323,29.666,29.205,29.412,589985,0
2016-04-12,29.363,29.903,29.343,29.48,577128,0
2016-04-13,29.716,29.913,29.412,29.716,359272,0
2016-04-14,29.716,30.049,29.617,29.824,444725,0
2016-04-15,29.706,30.099,29.627,29.97,459848,0
2016-04-18,29.824,30.211,29.745,29.942,544335,0
2016-04-19,30.129,30.353,29.829,30.109,544732,0
2016-04-20,30.079,30.408,29.8,29.951,655248,0
2016-04-21,30.099,30.668,30.015,30.089,556057,0
2016-04-22,30.276,30.61,29.903,30.059,303201,0
2016-04-25,30,30.423,29.686,30.423,391034,0
2016-04-26,30.512,31.268,30.512,30.992,409813,0
2016-04-27,30.963,31.13,30.541,30.915,399383,0
2016-04-28,30.866,31.09,30.373,30.403,341835,0
2016-04-29,30.482,30.687,30.02,30.502,604364,0
2016-05-02,30.638,30.846,30.324,30.707,915874,0
2016-05-03,30.423,30.776,30.129,30.393,681582,0
2016-05-04,30.256,30.256,29.195,29.647,575371,0
2016-05-05,30.473,31.405,30.134,30.333,1933011,0
2016-05-06,30.188,30.333,29.269,29.617,838837,0
2016-05-09,29.608,29.637,29.229,29.373,633515,0
2016-05-10,29.45,30.079,29.45,30.029,898405,0
2016-05-11,29.913,30.01,29.126,29.126,646646,0
2016-05-12,29.392,29.45,28.9,29.215,466753,0
2016-05-13,29.069,29.088,28.605,28.804,381483,0
2016-05-16,28.823,28.88,28.321,28.665,588061,0
2016-05-17,28.603,28.722,28.357,28.613,395547,0
2016-05-18,28.497,28.968,28.308,28.683,447111,0
2016-05-19,28.564,28.727,27.876,28.308,433297,0
2016-05-20,28.397,28.812,28.337,28.653,366881,0
2016-05-23,28.683,28.879,28.525,28.535,188129,0
2016-05-24,28.564,28.919,28.564,28.899,663693,0
2016-05-25,28.948,29.441,28.869,29.165,300276,0
2016-05-26,29.412,29.584,29.214,29.313,264554,0
2016-05-27,29.274,29.962,29.274,29.816,405681,0
2016-05-31,29.687,29.687,29.152,29.373,509556,0
2016-06-01,29.214,29.589,29.175,29.539,314871,0
2016-06-02,29.52,29.766,29.402,29.529,483967,0
2016-06-03,29.618,29.816,29.431,29.638,485171,0
2016-06-06,29.697,29.889,29.628,29.746,469535,0
2016-06-07,29.697,30.151,29.628,30.061,1050479,0
2016-06-08,30.19,30.386,29.776,29.894,366063,0
2016-06-09,29.726,29.835,29.559,29.776,327249,0
2016-06-10,29.431,29.579,29.125,29.234,438799,0
2016-06-13,29.018,29.323,28.555,28.594,329261,0
2016-06-14,28.515,28.792,28.387,28.487,354903,0
2016-06-15,28.555,28.703,28.387,28.447,309120,0
2016-06-16,28.201,28.269,27.827,28.201,194855,0
2016-06-17,28.26,28.427,28.032,28.367,275073,0
2016-06-20,28.594,28.998,28.515,28.643,360919,0
2016-06-21,28.653,28.693,28.337,28.377,434336,0
2016-06-22,28.407,28.545,28.201,28.23,241743,0
2016-06-23,28.535,28.603,28.373,28.515,387746,0
2016-06-24,27.304,27.728,27.088,27.118,452567,0
2016-06-27,26.793,26.915,26.487,26.713,458663,0
2016-06-28,26.949,27.618,26.743,27.581,498557,0
2016-06-29,27.886,28.467,27.747,28.337,449140,0
2016-06-30,28.889,29.145,28.447,28.879,1464660,0
2016-07-01,28.899,29.589,28.899,29.51,624979,0
2016-07-05,29.185,29.303,28.938,28.998,454971,0
2016-07-06,28.998,29.185,28.84,29.185,369772,0
2016-07-07,29.165,29.529,28.998,29.028,475217,0
2016-07-08,29.254,29.796,29.254,29.539,930379,0
2016-07-11,29.599,29.924,29.589,29.648,393490,0
2016-07-12,29.864,30.651,29.864,30.446,599004,0
2016-07-13,30.485,30.79,30.297,30.641,272426,0
2016-07-14,30.947,31.253,30.78,31.135,360731,0
2016-07-15,31.195,31.37,31.016,31.045,200112,0
2016-07-18,31.48,31.705,30.78,30.919,325103,0
2016-07-19,30.721,30.971,30.573,30.937,232735,0
2016-07-20,30.947,31.165,30.86,30.976,268817,0
2016-07-21,30.967,31.145,30.86,30.879,196306,0
2016-07-22,30.976,30.976,30.721,30.909,266953,0
2016-07-25,30.77,30.83,30.426,30.613,382819,0
2016-07-26,30.554,30.937,30.366,30.535,407618,0
2016-07-27,29.51,29.707,28.515,28.742,1109019,0
2016-07-28,28.703,29.028,28.653,29.008,480068,0
2016-07-29,28.919,29.087,28.564,28.859,589007,0
2016-08-01,28.859,29.087,28.564,28.742,387748,0
2016-08-02,28.712,28.968,28.623,28.683,348665,0
2016-08-03,28.437,28.821,28.269,28.782,312093,0
2016-08-04,28.742,29.068,28.703,28.879,229227,0
2016-08-05,28.752,28.978,28.525,28.673,1088604,0
2016-08-08,28.742,28.899,28.564,28.889,286720,0
2016-08-09,28.877,29.096,28.73,28.81,261862,0
2016-08-10,28.877,29.253,28.63,28.8,278020,0
2016-08-11,29.066,29.697,28.897,29.687,411189,0
2016-08-12,29.589,29.895,29.164,29.322,402161,0
2016-08-15,29.43,29.529,29.263,29.332,174426,0
2016-08-16,29.223,29.342,28.956,28.976,287836,0
2016-08-17,28.917,29.006,28.735,28.867,269903,0
2016-08-18,28.838,29.628,28.77,29.5,353309,0
2016-08-19,29.362,29.885,29.273,29.875,297050,0
2016-08-22,29.717,29.816,29.539,29.599,195633,0
2016-08-23,29.657,29.736,29.52,29.628,194533,0
2016-08-24,29.609,29.766,29.539,29.707,159496,0
2016-08-25,29.559,29.736,29.391,29.411,175969,0
2016-08-26,29.382,29.826,29.253,29.411,207474,0
2016-08-29,29.391,29.554,29.342,29.51,142771,0
2016-08-30,29.372,29.426,29.086,29.184,219535,0
2016-08-31,29.213,29.213,28.8,29.106,191024,0
2016-09-01,29.036,29.32,28.897,29.006,309552,0
2016-09-02,29.193,29.549,29.184,29.342,204594,0
2016-09-06,29.372,29.677,29.243,29.628,277205,0
2016-09-07,29.628,29.776,29.52,29.697,322259,0
2016-09-08,29.529,29.628,29.43,29.559,369537,0
2016-09-09,29.263,29.263,28.745,28.79,403702,0
2016-09-12,28.61,29.016,28.562,28.946,391364,0
2016-09-13,28.542,28.64,27.812,27.871,657443,0
2016-09-14,27.939,27.939,27.604,27.613,460868,0
2016-09-15,27.447,27.802,27.447,27.594,629037,0
2016-09-16,27.337,27.337,27.061,27.131,395628,0
2016-09-19,27.19,27.555,27.19,27.239,322979,0
2016-09-20,27.317,27.317,26.913,26.972,388744,0
2016-09-21,27.041,27.496,26.874,27.496,345831,0
2016-09-22,27.733,28.128,27.663,28.028,476644,0
2016-09-23,27.929,28.118,27.812,27.949,329423,0
2016-09-26,27.762,27.792,27.471,27.575,345690,0
2016-09-27,27.467,27.861,27.387,27.812,333368,0
2016-09-28,27.871,28.048,27.535,27.959,548984,0
2016-09-29,27.871,28.128,27.397,27.397,421595,0
2016-09-30,27.663,27.881,27.565,27.594,424025,0
2016-10-03,27.496,27.623,27.268,27.427,374634,0
2016-10-04,27.447,27.486,26.785,26.894,480544,0
2016-10-05,26.992,27.347,26.982,27.199,416097,0
2016-10-06,27.091,27.367,26.978,27.357,372810,0
2016-10-07,27.387,27.387,26.894,27.131,302952,0
2016-10-10,27.298,27.377,27.121,27.121,177162,0
2016-10-11,27.19,27.248,26.815,27.031,478876,0
2016-10-12,26.972,27.268,26.834,27.199,580674,0
2016-10-13,26.952,27.209,26.676,26.932,572781,0
2016-10-14,27.121,27.229,26.696,26.765,248928,0
2016-10-17,26.785,26.904,26.568,26.587,291415,0
2016-10-18,26.844,27.011,26.666,26.815,419198,0
2016-10-19,26.834,27.051,26.696,26.725,567970,0
2016-10-20,26.568,26.568,25.789,25.866,663698,0
2016-10-21,25.669,26.182,25.589,26.035,545849,0
2016-10-24,26.055,26.231,25.955,26.065,437799,0
2016-10-25,25.689,26.133,25.383,25.423,470580,0
2016-10-26,25.383,25.799,25.353,25.363,691545,0
2016-10-27,25.492,25.559,25.288,25.323,506416,0
2016-10-28,25.473,25.831,25.264,25.393,679168,0
2016-10-31,25.353,25.526,25.234,25.343,586468,0
2016-11-01,25.473,25.473,24.918,25.067,810927,0
2016-11-02,25.017,25.097,24.652,24.82,875839,0
2016-11-03,24.534,26.172,24.484,24.672,1878869,0
2016-11-04,24.583,24.779,24.296,24.306,802541,0
2016-11-07,24.553,25.077,24.484,25.077,727051,0
2016-11-08,25.047,25.749,24.968,25.521,725398,0
2016-11-09,25.047,25.166,24.672,25.057,1272942,0
2016-11-10,25.057,25.463,24.865,24.918,701399,0
2016-11-11,24.771,25.012,24.612,24.86,666977,0
2016-11-14,25.087,26.162,25.012,26.113,1247249,0
2016-11-15,26.212,26.429,25.709,26.4,671044,0
2016-11-16,26.259,26.506,26.072,26.14,430608,0
2016-11-17,26.249,26.398,26.11,26.209,406104,0
2016-11-18,26.169,26.289,25.982,26.052,595692,0
2016-11-21,26.269,26.457,26.159,26.457,347190,0
2016-11-22,26.457,26.873,26.457,26.873,381677,0
2016-11-23,26.704,27.219,26.695,27.081,680488,0
2016-11-25,27.061,27.259,26.833,27.111,225564,0
2016-11-28,27.17,27.546,27.131,27.458,925996,0
2016-11-29,27.328,27.566,27.259,27.468,668497,0
2016-11-30,27.428,27.685,26.913,26.923,944844,0
2016-12-01,26.893,27.219,26.863,26.992,1037350,0
2016-12-02,26.932,27.586,26.932,27.199,1085688,0
2016-12-05,27.398,27.438,26.714,26.714,734882,0
2016-12-06,26.695,27.041,26.606,27.021,699529,0
2016-12-07,26.913,27.497,26.913,27.388,604827,0
2016-12-08,27.468,27.546,27.289,27.408,680615,0
2016-12-09,27.398,27.675,27.398,27.645,441252,0
2016-12-12,27.725,27.804,27.398,27.685,821700,0
2016-12-13,27.744,27.873,27.655,27.665,560316,0
2016-12-14,27.615,27.794,27.269,27.348,812865,0
2016-12-15,27.259,27.318,27.081,27.289,538557,0
2016-12-16,27.368,27.695,27.289,27.556,848981,0
2016-12-19,27.655,27.655,26.042,26.042,2094488,0
2016-12-20,26.092,26.329,25.982,26.022,639432,0
2016-12-21,26.11,26.239,25.902,26.189,454713,0
2016-12-22,26.229,26.229,25.595,25.665,920451,0
2016-12-23,25.575,25.685,25.288,25.298,457517,0
2016-12-27,25.418,25.526,25.234,25.368,293413,0
2016-12-28,25.279,25.378,25.14,25.199,499764,0
2016-12-29,25.298,25.408,25.16,25.288,595640,0
2016-12-30,25.259,25.408,25.061,25.121,564746,0
2017-01-03,25.131,25.348,25.051,25.111,1315577,0
2017-01-04,25.229,25.755,25.229,25.546,751013,0
2017-01-05,25.338,25.556,25.131,25.428,912891,0
2017-01-06,25.438,25.526,25.145,25.16,777198,0
2017-01-09,25.199,25.229,24.922,25.011,529407,0
2017-01-10,25.546,25.972,25.368,25.388,679111,0
2017-01-11,25.318,25.328,24.625,24.754,757281,0
2017-01-12,24.794,24.843,24.605,24.665,516414,0
2017-01-13,24.705,24.754,24.526,24.556,445395,0
2017-01-17,24.556,24.912,24.546,24.863,795882,0
2017-01-18,24.893,25.398,24.833,25.021,772701,0
2017-01-19,25.031,25.239,24.625,24.675,778569,0
2017-01-20,24.675,24.972,24.655,24.833,468774,0
2017-01-23,24.833,24.853,24.586,24.803,463538,0
2017-01-24,24.942,24.972,24.774,24.853,397510,0
2017-01-25,25.031,25.685,24.942,25.625,543570,0
2017-01-26,25.556,25.804,25.348,25.388,507335,0
2017-01-27,25.398,25.428,25.199,25.288,623243,0
2017-01-30,25.209,25.585,24.932,25.506,493882,0
2017-01-31,25.219,25.962,25.131,25.912,1075689,0
2017-02-01,25.882,25.892,25.615,25.814,691371,0
2017-02-02,25.735,25.892,25.041,25.15,1070654,0
2017-02-03,24.625,24.932,23.546,23.675,2176014,0
2017-02-06,23.556,23.754,23.447,23.665,1851415,0
2017-02-07,23.506,23.734,23.476,23.546,1227069,0
2017-02-08,23.476,23.858,23.319,23.833,1235693,0
2017-02-09,23.863,24.546,23.793,24.428,827935,0
2017-02-10,24.556,25.002,24.556,24.803,1001273,0
2017-02-13,24.774,24.883,24.655,24.754,415747,0
2017-02-14,24.715,24.893,24.665,24.883,353627,0
2017-02-15,24.833,24.952,24.735,24.784,573452,0
2017-02-16,24.843,24.929,24.546,24.595,620855,0
2017-02-17,24.476,24.784,24.458,24.784,599345,0
2017-02-21,24.853,24.902,24.458,24.883,1067853,0
2017-02-22,24.922,24.922,24.428,24.516,1335914,0
2017-02-23,25.348,26.14,24.813,24.942,2529498,0
2017-02-24,24.972,25.645,24.744,25.328,2150643,0
2017-02-27,25.398,25.468,24.803,24.982,1246374,0
2017-02-28,24.833,25.185,24.833,25.131,985659,0
2017-03-01,25.318,25.804,25.18,25.795,838857,0
2017-03-02,25.775,25.795,25.497,25.516,839448,0
2017-03-03,25.556,25.615,25.288,25.605,864113,0
2017-03-06,25.615,25.615,25.428,25.556,540460,0
2017-03-07,25.629,25.719,25.461,25.471,727108,0
2017-03-08,25.411,25.559,25.261,25.271,450911,0
2017-03-09,25.341,25.579,25.256,25.341,504581,0
2017-03-10,25.461,25.649,25.411,25.519,360349,0
2017-03-13,25.549,25.609,25.371,25.401,362218,0
2017-03-14,25.361,25.759,25.341,25.739,687402,0
2017-03-15,25.817,26.315,25.774,26.255,801480,0
2017-03-16,26.225,26.385,26.195,26.195,606692,0
2017-03-17,26.195,26.315,26.097,26.225,680103,0
2017-03-20,26.205,26.295,26.037,26.106,820608,0
2017-03-21,26.235,26.245,25.471,25.589,743807,0
2017-03-22,25.48,25.48,25.221,25.431,675303,0
2017-03-23,25.361,25.917,25.361,25.659,680553,0
2017-03-24,25.769,26.136,25.679,25.997,688618,0
2017-03-27,25.769,26.195,25.689,26.185,714662,0
2017-03-28,26.175,26.484,26.087,26.395,716453,0
2017-03-29,26.325,26.732,26.225,26.633,458998,0
2017-03-30,26.553,26.871,26.553,26.663,421322,0
2017-03-31,26.613,27.02,26.583,26.871,527482,0
2017-04-03,26.941,27.03,26.255,26.345,493373,0
2017-04-04,26.285,26.285,25.927,25.977,746781,0
2017-04-05,26.047,26.593,26.027,26.225,525711,0
2017-04-06,26.285,26.603,26.265,26.315,295820,0
2017-04-07,26.375,26.464,26.116,26.285,284696,0
2017-04-10,26.355,26.742,26.255,26.603,267856,0
2017-04-11,26.593,26.921,26.513,26.921,400021,0
2017-04-12,26.941,27.16,26.752,26.772,373046,0
2017-04-13,26.961,27.05,26.802,26.822,527350,0
2017-04-17,26.876,27.448,26.841,27.318,564618,0
2017-04-18,27.15,27.418,27.14,27.388,458003,0
2017-04-19,27.318,27.428,27.239,27.338,1033176,0
2017-04-20,27.428,27.796,27.308,27.587,714969,0
2017-04-21,27.577,27.726,27.368,27.498,483049,0
2017-04-24,27.786,27.974,27.616,27.826,786063,0
2017-04-25,27.816,27.964,27.666,27.676,689036,0
2017-04-26,27.845,27.845,27.438,27.557,837803,0
2017-04-27,27.796,27.934,27.507,27.914,483588,0
2017-04-28,27.905,27.934,27.587,27.865,480949,0
2017-05-01,27.964,28.282,27.826,27.954,598657,0
2017-05-02,27.994,28.094,27.895,28.034,280583,0
2017-05-03,28.044,28.094,27.368,27.398,632284,0
2017-05-04,28.232,29.058,27.885,28.342,1081395,0
2017-05-05,28.442,28.57,28.212,28.53,706360,0
2017-05-08,28.55,28.62,28.352,28.402,710538,0
2017-05-09,28.422,28.53,28.212,28.372,939841,0
2017-05-10,28.392,28.868,28.292,28.79,1121560,0
2017-05-11,28.62,28.65,28.114,28.352,545116,0
2017-05-12,28.272,28.407,27.736,27.776,656584,0
2017-05-15,28.044,28.422,27.934,28.212,950723,0
2017-05-16,28.186,28.246,27.608,27.678,747918,0
2017-05-17,27.518,27.558,27.05,27.16,690865,0
2017-05-18,27.209,27.369,27,27.239,385864,0
2017-05-19,27.339,27.818,27.169,27.688,364336,0
2017-05-22,27.768,27.987,27.728,27.927,205442,0
2017-05-23,28.137,28.266,27.887,27.927,585569,0
2017-05-24,28.017,28.047,27.479,27.897,377916,0
2017-05-25,28.107,28.376,27.927,28.286,500172,0
2017-05-26,28.416,28.665,28.246,28.496,353687,0
2017-05-30,28.426,28.595,28.306,28.515,398637,0
2017-05-31,28.565,28.914,28.326,28.854,541646,0
2017-06-01,28.894,29.283,28.725,29.283,484499,0
2017-06-02,29.433,29.607,29.313,29.552,364246,0
2017-06-05,29.542,29.891,29.443,29.762,699704,0
2017-06-06,29.692,29.911,29.513,29.852,670978,0
2017-06-07,29.911,30.081,29.782,29.792,418761,0
2017-06-08,29.931,30.071,29.812,30.011,475670,0
2017-06-09,30.081,30.39,29.921,30.27,397039,0
2017-06-12,30.27,30.579,30.21,30.42,581352,0
2017-06-13,30.609,30.759,30.53,30.589,454343,0
2017-06-14,30.759,30.769,30.4,30.669,564751,0
2017-06-15,30.4,30.839,30.245,30.679,649956,0
2017-06-16,30.569,30.619,30.22,30.46,536589,0
2017-06-19,30.42,30.859,30.39,30.809,404722,0
2017-06-20,30.809,30.819,30.52,30.579,310078,0
2017-06-21,30.5,31.098,30.48,30.998,600596,0
2017-06-22,31.028,31.267,30.958,31.227,857784,0
2017-06-23,31.068,31.417,30.898,31.307,827615,0
2017-06-26,31.507,31.736,31.392,31.646,642117,0
2017-06-27,31.626,31.626,31.297,31.347,779942,0
2017-06-28,31.128,31.367,30.4,30.609,957172,0
2017-06-29,30.679,30.719,30.28,30.599,552935,0
2017-06-30,30.44,30.809,30.26,30.639,497337,0
2017-07-03,30.789,30.839,30.619,30.749,133610,0
2017-07-05,30.569,30.799,30.181,30.739,428485,0
2017-07-06,30.549,30.559,30.191,30.201,296291,0
2017-07-07,30.31,30.739,30.22,30.739,215886,0
2017-07-10,30.689,30.928,30.579,30.809,242522,0
2017-07-11,30.26,30.33,29.931,30.161,409226,0
2017-07-12,30.24,30.5,30.22,30.43,262055,0
2017-07-13,30.171,30.181,29.632,29.792,671797,0
2017-07-14,29.891,30.171,29.862,30.101,527711,0
2017-07-17,30.061,30.181,29.871,29.951,267457,0
2017-07-18,29.991,30.151,29.792,29.931,296424,0
2017-07-19,30.031,30.131,29.891,30.111,287627,0
2017-07-20,30.131,30.45,30.131,30.26,269710,0
2017-07-21,30.22,30.27,29.852,30.25,292481,0
2017-07-24,30.24,30.28,29.921,30.121,251959,0
2017-07-25,30.27,30.4,30.111,30.36,195523,0
2017-07-26,30.43,30.724,30.23,30.629,287986,0
2017-07-27,30.639,30.644,29.931,30.091,239147,0
2017-07-28,30.161,30.23,29.891,30.061,316096,0
2017-07-31,30.181,30.181,29.852,30.041,340917,0
2017-08-01,30.23,30.35,29.732,29.921,319759,0
2017-08-02,29.931,30.181,29.812,29.941,446885,0
2017-08-03,30.559,30.839,29.393,29.951,458546,0
2017-08-04,29.572,30.041,29.552,29.901,312749,0
2017-08-07,30.021,30.34,29.866,30.181,313244,0
2017-08-08,30.31,31.048,30.111,30.908,407244,0
2017-08-09,30.619,30.978,30.49,30.5,392726,0
2017-08-10,30.45,30.51,30.061,30.081,245028,0
2017-08-11,29.772,30.28,29.612,30.041,383692,0
2017-08-14,30.24,30.579,30.23,30.37,227774,0
2017-08-15,30.42,30.4601,30.06,30.4,221788,0
2017-08-16,30.42,30.83,30.42,30.6,233027,0
2017-08-17,30.52,30.74,30.27,30.27,185521,0
2017-08-18,30.22,30.31,29.83,29.87,214479,0
2017-08-21,29.83,30.05,29.65,30,254429,0
2017-08-22,30.13,30.42,30,30.32,188794,0
2017-08-23,30.21,30.56,30.09,30.32,267241,0
2017-08-24,30.54,30.84,30.39,30.6,219323,0
2017-08-25,30.68,31.07,30.61,30.84,243522,0
2017-08-28,30.89,31,30.58,30.92,221039,0
2017-08-29,30.69,30.94,30.48,30.83,335437,0
2017-08-30,30.79,31.15,30.66,30.95,241680,0
2017-08-31,31.01,31.46,31.0003,31.3,317173,0
2017-09-01,31.45,31.62,31.29,31.54,329636,0
2017-09-05,31.57,31.57,30.93,31.08,297223,0
2017-09-06,31.03,31.77,31.01,31.52,272515,0
2017-09-07,31.59,31.72,31.32,31.47,261231,0
2017-09-08,31.45,31.54,31.28,31.4,226871,0
2017-09-11,31.59,31.87,31.41,31.6,406296,0
2017-09-12,31.73,31.73,31.19,31.35,298297,0
2017-09-13,31.49,31.49,30.85,30.99,344191,0
2017-09-14,30.97,30.97,30.255,30.39,425100,0
2017-09-15,30.44,30.91,30.44,30.75,357886,0
2017-09-18,30.76,30.95,30.67,30.75,254196,0
2017-09-19,30.76,31.03,30.73,30.94,199311,0
2017-09-20,30.93,31.14,30.65,30.8,153886,0
2017-09-21,30.84,31.08,30.65,30.99,241284,0
2017-09-22,30.96,31.14,30.58,30.73,245073,0
2017-09-25,30.6,30.83,30.5,30.55,307544,0
2017-09-26,30.76,31.01,30.53,30.79,420184,0
2017-09-27,30.85,30.89,30.55,30.76,374167,0
2017-09-28,30.7,31.28,30.7,31.13,371899,0
2017-09-29,31.21,31.55,31.1,31.28,393582,0
2017-10-02,31.37,31.57,31.36,31.44,280966,0
2017-10-03,31.48,31.71,31.25,31.54,306243,0
2017-10-04,31.55,31.82,31.42,31.71,326133,0
2017-10-05,31.72,31.82,31.255,31.41,348040,0
2017-10-06,31.37,31.62,31.26,31.52,252537,0
2017-10-09,31.59,31.59,30.19,30.62,706996,0
2017-10-10,30.84,31.04,30.11,30.77,958739,0
2017-10-11,30.77,31.17,30.68,31.1,387987,0
2017-10-12,31.06,31.14,30.96,31.01,582267,0
2017-10-13,31.02,31.28,30.72,31.01,384402,0
2017-10-16,30.9,31.08,30.74,30.97,306739,0
2017-10-17,30.98,31.12,30.93,31.01,282338,0
2017-10-18,31.09,31.45,31.09,31.39,251212,0
2017-10-19,31.39,31.47,31.263,31.38,319449,0
2017-10-20,31.36,31.77,31.29,31.68,247248,0
2017-10-23,31.86,32.15,31.44,31.46,408282,0
2017-10-24,31.51,31.61,31.32,31.49,318500,0
2017-10-25,31.45,31.56,30.9,31.19,315802,0
2017-10-26,31.26,31.26,30.68,30.95,417555,0
2017-10-27,30.96,31.07,30.69,31.07,259811,0
2017-10-30,31.04,31.08,30.9,31.05,201044,0
2017-10-31,31.02,31.04,30.59,30.6,326351,0
2017-11-01,30.55,30.77,29.18,29.3,1474023,0
2017-11-02,29.07,29.46,27.89,29.19,1793737,0
2017-11-03,28.07,29.07,28.06,28.95,1180899,0
2017-11-06,29.08,29.4,28.99,29.38,861122,0
2017-11-07,29.28,29.61,29.2,29.61,569209,0
2017-11-08,29.62,30.06,29.62,29.71,735618,0
2017-11-09,29.62,30.08,29.58,29.97,368424,0
2017-11-10,29.98,30.3,29.87,30.24,265989,0
