Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.049,10.223,10.049,10.123,299462,0
2005-02-28,10.223,10.223,10.049,10.159,379548,0
2005-03-01,9.923,9.978,9.4075,9.549,1329828,0
2005-03-02,9.4624,9.581,9.3507,9.4461,474671,0
2005-03-03,9.543,9.543,9.3364,9.4461,184435,0
2005-03-04,9.4624,9.764,9.4624,9.621,321159,0
2005-03-07,9.708,9.794,9.3507,9.692,255603,0
2005-03-08,9.636,9.858,9.589,9.606,118165,0
2005-03-09,9.645,9.734,9.511,9.511,137205,0
2005-03-10,9.536,9.536,9.3826,9.4165,230761,0
2005-03-11,9.3195,9.4165,9.2234,9.3587,353927,0
2005-03-14,9.2961,9.573,9.2166,9.543,394810,0
2005-03-15,9.692,9.898,9.606,9.834,315136,0
2005-03-16,9.978,10.012,9.875,9.938,305614,0
2005-03-17,9.834,10.066,9.794,10.058,287720,0
2005-03-18,10.021,10.123,9.834,10.073,138584,0
2005-03-21,10.049,10.082,9.978,10.012,106618,0
2005-03-22,9.923,9.923,9.4302,9.692,152060,0
2005-03-23,9.606,9.685,9.2234,9.4624,94747,0
2005-03-24,9.3675,9.662,9.3364,9.573,47899,0
2005-03-28,9.669,9.7,9.4382,9.4703,57893,0
2005-03-29,9.1859,9.3767,9.0897,9.0897,209662,0
2005-03-30,9.0261,9.1859,8.9702,9.1049,226077,0
2005-03-31,9.1695,9.2004,9.0499,9.1524,154813,0
2005-04-01,9.1859,9.3587,9.0897,9.3039,205766,0
2005-04-04,9.3281,9.3675,9.2407,9.3281,159621,0
2005-04-05,9.3195,9.4302,9.2569,9.3281,80184,0
2005-04-06,9.2876,9.4075,9.2569,9.3985,62341,0
2005-04-07,9.3985,9.3985,9.2569,9.3281,141383,0
2005-04-08,9.4232,9.4703,9.2569,9.3281,700548,0
2005-04-11,9.3767,9.581,9.3195,9.502,114802,0
2005-04-12,9.4382,9.543,9.3767,9.3895,154689,0
2005-04-13,9.3826,9.598,9.3281,9.4165,127186,0
2005-04-14,9.2569,9.3507,9.2004,9.2482,136121,0
2005-04-15,9.3432,9.3826,8.9149,8.9702,219635,0
2005-04-18,8.8834,9.0432,8.8834,8.9404,181436,0
2005-04-19,9.0346,9.2482,9.0346,9.2234,214554,0
2005-04-20,9.2234,9.2234,8.8676,9.0022,64695,0
2005-04-21,9.1217,9.4302,9.0107,9.2876,70378,0
2005-04-22,9.1859,9.2004,8.9479,9.0659,78014,0
2005-04-25,9.0736,9.1918,8.9232,9.1524,86863,0
2005-04-26,8.9702,9.0346,8.773,8.7967,171539,0
2005-04-27,8.7243,8.8352,8.6855,8.7326,12976,0
2005-04-28,8.716,8.716,8.3282,8.3999,187656,0
2005-04-29,8.5029,8.5826,8.3282,8.495,124396,0
2005-05-02,8.5187,8.5503,8.3601,8.4391,257945,0
2005-05-03,8.4313,8.4554,8.2568,8.3441,222013,0
2005-05-04,8.2887,8.5029,8.2568,8.4313,80322,0
2005-05-05,8.471,8.7885,8.2887,8.7089,338981,0
2005-05-06,8.716,9.3587,8.6375,9.3281,258429,0
2005-05-09,9.1524,9.1695,8.9543,9.1695,274344,0
2005-05-10,8.9864,9.0585,8.8435,8.9627,90425,0
2005-05-11,8.8435,8.9702,8.7565,8.8676,181828,0
2005-05-12,8.7089,8.8676,8.5263,8.6855,191519,0
2005-05-13,8.606,8.8278,8.5899,8.7565,99430,0
2005-05-16,8.5583,8.9947,8.5503,8.9001,214448,0
2005-05-17,8.7885,8.8919,8.6773,8.6936,240687,0
2005-05-18,8.7565,8.9001,8.7089,8.7565,70151,0
2005-05-19,8.8205,8.8919,8.7885,8.8352,96263,0
2005-05-20,8.7565,8.812,8.7011,8.7565,70288,0
2005-05-23,8.6692,8.773,8.5743,8.6773,37048,0
2005-05-24,8.716,8.8278,8.6936,8.7326,69032,0
2005-05-25,8.7326,8.8602,8.6224,8.8046,54924,0
2005-05-26,8.7967,8.7967,8.6294,8.6455,160731,0
2005-05-27,8.6692,8.8278,8.6224,8.7243,48675,0
2005-05-31,8.6142,8.6142,8.4313,8.4868,398412,0
2005-06-01,8.4237,8.6936,8.3679,8.5899,300367,0
2005-06-02,8.6142,8.7967,8.6142,8.7089,47934,0
2005-06-03,8.6692,8.7885,8.5425,8.5899,72329,0
2005-06-06,8.6855,8.8278,8.5978,8.7967,91613,0
2005-06-07,8.7646,8.7885,8.6375,8.6773,67799,0
2005-06-08,8.7565,8.7565,8.5826,8.6142,153694,0
2005-06-09,8.7646,8.773,8.6294,8.7089,78563,0
2005-06-10,8.8919,9.2569,8.8919,9.0822,140729,0
2005-06-13,9.0432,9.0822,8.8676,8.9065,104258,0
2005-06-14,8.8352,8.9149,8.7885,8.8205,68360,0
2005-06-15,8.7885,8.8046,8.6855,8.7646,136110,0
2005-06-16,8.6142,8.6375,8.336,8.3999,533110,0
2005-06-17,8.3838,8.5899,8.3838,8.5503,81466,0
2005-06-20,8.5583,8.5583,8.4158,8.5107,28708,0
2005-06-21,8.4076,8.5425,8.4076,8.4868,37090,0
2005-06-22,8.4076,8.4313,8.2727,8.3999,287244,0
2005-06-23,8.336,8.463,8.2251,8.3838,91508,0
2005-06-24,8.5344,8.6142,8.4474,8.4868,112788,0
2005-06-27,8.5899,8.6375,8.5187,8.5899,52085,0
2005-06-28,8.6224,8.6855,8.4868,8.4868,35750,0
2005-06-29,8.5029,8.7089,8.5029,8.6692,59506,0
2005-06-30,8.6537,8.7011,8.5344,8.5978,147014,0
2005-07-01,8.6142,8.7483,8.5978,8.6936,174124,0
2005-07-05,8.7089,8.9702,8.6537,8.9232,241525,0
2005-07-06,9.2089,9.692,9.2089,9.677,394305,0
2005-07-07,9.826,9.852,9.3507,9.549,381727,0
2005-07-08,9.556,9.556,9.2961,9.3985,176843,0
2005-07-11,9.3985,9.7,9.3985,9.581,84841,0
2005-07-12,9.636,9.771,9.4703,9.725,70126,0
2005-07-13,9.725,9.725,9.543,9.692,55616,0
2005-07-14,9.581,9.834,9.3587,9.4551,87607,0
2005-07-15,9.1918,9.52,9.0022,9.3039,153322,0
2005-07-18,9.3364,9.3364,8.9947,9.1524,80571,0
2005-07-19,9.0897,9.2234,8.9702,9.0736,60391,0
2005-07-20,9.1611,9.2961,9.0897,9.2089,57813,0
2005-07-21,9.1302,9.2569,8.7565,8.9543,115301,0
2005-07-22,9.1049,9.2961,9.0184,9.281,93922,0
2005-07-25,9.281,9.3281,9.0822,9.2569,92274,0
2005-07-26,9.3195,9.629,9.3107,9.3587,45048,0
2005-07-27,9.3364,9.3364,8.9479,9.2004,97249,0
2005-07-28,9.3281,9.502,9.3281,9.4075,37490,0
2005-07-29,9.52,9.621,9.4461,9.527,109825,0
2005-08-01,9.717,9.834,9.636,9.725,93823,0
2005-08-02,9.843,9.843,9.692,9.826,67304,0
2005-08-03,9.898,10.073,9.843,9.962,124153,0
2005-08-04,10.012,10.073,9.866,9.914,115862,0
2005-08-05,10.042,10.042,9.4703,9.677,197127,0
2005-08-08,9.866,9.898,9.764,9.811,73943,0
2005-08-09,9.858,9.938,9.819,9.866,94434,0
2005-08-10,9.931,9.995,9.778,9.866,71815,0
2005-08-11,10.407,10.407,9.995,10.049,1147277,0
2005-08-12,10.073,10.073,9.866,9.883,85081,0
2005-08-15,9.852,9.931,9.669,9.771,52524,0
2005-08-16,9.907,10.066,9.778,9.778,61277,0
2005-08-17,9.995,10.049,9.778,9.987,136294,0
2005-08-18,10.034,10.034,9.786,9.995,90304,0
2005-08-19,9.914,10.049,9.771,9.987,85748,0
2005-08-22,10.021,10.159,9.938,9.987,150433,0
2005-08-23,9.875,9.938,9.725,9.866,54364,0
2005-08-24,9.654,9.786,9.543,9.692,89347,0
2005-08-25,9.654,9.654,9.3364,9.4165,86948,0
2005-08-26,9.4232,9.511,9.3432,9.3675,100924,0
2005-08-29,9.556,9.556,9.0822,9.2961,108575,0
2005-08-30,9.2876,9.573,9.2234,9.3281,197432,0
2005-08-31,9.543,9.692,9.4782,9.556,190026,0
2005-09-01,9.581,9.654,9.2961,9.511,258584,0
2005-09-02,9.606,9.606,9.4165,9.4624,78413,0
2005-09-06,9.3507,9.556,9.2656,9.3432,95824,0
2005-09-07,9.3281,9.3281,9.0184,9.2166,262491,0
2005-09-08,9.281,9.3826,9.1782,9.3507,184573,0
2005-09-09,9.2407,9.3767,9.0346,9.3039,158968,0
2005-09-12,9.1049,9.2876,9.0822,9.1918,186558,0
2005-09-13,9.0346,9.0659,8.9001,8.9479,245594,0
2005-09-14,8.9702,9.1695,8.9404,9.0432,118739,0
2005-09-15,8.9001,9.0261,8.8919,8.9001,52931,0
2005-09-16,8.8602,8.8602,8.7409,8.7814,174921,0
2005-09-19,8.7089,8.8676,8.6375,8.7409,133769,0
2005-09-20,8.8278,8.8278,8.6455,8.6537,81251,0
2005-09-21,8.8278,8.8834,8.773,8.7885,394695,0
2005-09-22,9.0432,9.2166,8.9947,9.0184,153477,0
2005-09-23,9.0432,9.1695,8.9404,9.0432,64442,0
2005-09-26,9.0897,9.1049,8.9543,9.0822,35277,0
2005-09-27,9.0499,9.0822,8.9702,9.0184,19050,0
2005-09-28,9.1369,9.1918,9.0432,9.1695,31958,0
2005-09-29,9.2482,9.2876,9.1135,9.1859,40944,0
2005-09-30,9.1135,9.3195,8.9947,9.2876,75642,0
2005-10-03,9.0499,9.1782,9.0107,9.1217,92785,0
2005-10-04,9.0346,9.1918,8.9543,8.9543,65637,0
2005-10-05,8.9149,8.9149,8.661,8.7089,91280,0
2005-10-06,8.6224,8.661,8.3761,8.5107,76600,0
2005-10-07,8.6773,8.8352,8.5425,8.7885,78592,0
2005-10-10,8.7011,9.0736,8.7011,8.8834,75249,0
2005-10-11,8.7814,8.9543,8.7326,8.773,132524,0
2005-10-12,8.5826,8.6375,8.4554,8.5187,89707,0
2005-10-13,8.2647,8.4868,8.2013,8.4474,86814,0
2005-10-14,8.0982,8.4076,8.0109,8.2568,98367,0
2005-10-17,8.2251,8.4076,8.1856,8.2887,73948,0
2005-10-18,8.2332,8.4076,8.0031,8.0031,94626,0
2005-10-19,7.7019,7.7495,7.4955,7.6858,640908,0
2005-10-20,7.6778,7.7019,7.4637,7.4637,49530,0
2005-10-21,7.6145,7.6622,7.4004,7.5749,51982,0
2005-10-24,7.6778,7.8444,7.6382,7.7175,57502,0
2005-10-25,8.0348,8.1537,7.8366,7.9951,402084,0
2005-10-26,8.0348,8.0348,7.8604,7.8604,121491,0
2005-10-27,7.8919,7.9237,7.7495,7.7812,20802,0
2005-10-28,7.9237,8.019,7.8604,7.8919,165734,0
2005-10-31,7.9237,7.9793,7.8048,7.8048,31746,0
2005-11-01,7.8999,8.0667,7.8919,7.9475,49254,0
2005-11-02,8.0588,8.1457,8.0031,8.1457,70947,0
2005-11-03,8.2568,8.4788,8.1934,8.2332,62954,0
2005-11-04,8.2647,8.4788,8.2647,8.3679,53961,0
2005-11-07,8.4237,8.4237,8.2568,8.2727,31089,0
2005-11-08,8.2489,8.3838,8.2251,8.2727,74919,0
2005-11-09,8.3761,8.3761,8.2568,8.3601,40217,0
2005-11-10,8.3601,8.463,8.2887,8.4076,60329,0
2005-11-11,8.3205,8.4158,8.2095,8.4158,27706,0
2005-11-14,8.3044,8.4313,8.2727,8.2963,27481,0
2005-11-15,8.3601,8.3761,8.0903,8.1301,64640,0
2005-11-16,8.2095,8.2887,8.1063,8.1934,50486,0
2005-11-17,8.2568,8.281,8.0982,8.2174,136301,0
2005-11-18,8.3838,8.471,8.1142,8.4076,118270,0
2005-11-21,8.5344,8.5344,8.1934,8.4076,51214,0
2005-11-22,8.4076,8.4076,8.0348,8.336,59692,0
2005-11-23,8.1856,8.2887,7.9711,8.0826,48157,0
2005-11-25,8.0982,8.1063,8.0031,8.0429,17850,0
2005-11-28,8.2489,8.3601,8.1856,8.1856,73238,0
2005-11-29,8.3441,8.3441,7.9079,8.2412,63746,0
2005-11-30,8.5899,8.7483,8.4554,8.4868,390649,0
2005-12-01,8.5344,8.5344,8.3761,8.3761,184349,0
2005-12-02,8.8205,9.2089,8.8205,9.1859,394607,0
2005-12-05,9.0432,9.1859,8.9232,9.1049,189499,0
2005-12-06,9.1918,9.511,9.1135,9.3195,477713,0
2005-12-07,9.2724,9.606,9.1918,9.511,435982,0
2005-12-08,9.4232,9.4703,9.2319,9.3826,166679,0
2005-12-09,9.3985,9.581,9.3895,9.543,208909,0
2005-12-12,9.621,9.692,9.511,9.685,145358,0
2005-12-13,9.527,9.778,9.4703,9.717,137571,0
2005-12-14,9.662,9.692,9.4952,9.598,112506,0
2005-12-15,9.4382,9.556,9.3364,9.536,101525,0
2005-12-16,9.3432,9.621,9.3195,9.4782,166317,0
2005-12-19,9.589,9.692,9.3895,9.543,116456,0
2005-12-20,9.3985,9.3985,9.1918,9.3364,396914,0
2005-12-21,9.2407,9.3281,9.1524,9.3195,107198,0
2005-12-22,9.2569,9.757,9.2319,9.4165,319067,0
2005-12-23,9.3826,9.502,9.3195,9.4461,133259,0
2005-12-27,9.2724,9.4952,9.2724,9.4551,74855,0
2005-12-28,9.3507,9.543,9.3195,9.4461,91701,0
2005-12-29,9.4703,9.692,9.3507,9.543,142494,0
2005-12-30,9.4551,9.654,9.3895,9.511,45412,0
2006-01-03,9.677,9.764,9.4952,9.645,149272,0
2006-01-04,9.89,10.042,9.89,10.021,178894,0
2006-01-05,10.123,10.152,10.066,10.145,423005,0
2006-01-06,10.2,10.286,10.152,10.229,98300,0
2006-01-09,10.526,10.558,10.334,10.526,160953,0
2006-01-10,10.191,10.303,10.049,10.082,149351,0
2006-01-11,10.237,10.351,10.082,10.278,88764,0
2006-01-12,10.2,10.269,10.058,10.058,28671,0
2006-01-13,10.027,10.049,9.995,10.021,40463,0
2006-01-17,10.058,10.123,10.027,10.123,27621,0
2006-01-18,9.907,10.049,9.749,10.004,133183,0
2006-01-19,10.034,10.049,9.914,10.012,65969,0
2006-01-20,10.123,10.123,9.834,9.843,50318,0
2006-01-23,10.245,10.407,10.123,10.123,301719,0
2006-01-24,10.634,10.754,10.438,10.551,373427,0
2006-01-25,10.533,10.621,10.407,10.472,172811,0
2006-01-26,10.869,10.937,10.626,10.843,300517,0
2006-01-27,10.86,10.979,10.659,10.937,386696,0
2006-01-30,10.929,10.929,10.73,10.804,152744,0
2006-01-31,10.605,10.69,10.416,10.52,212747,0
2006-02-01,10.598,10.762,10.384,10.416,216238,0
2006-02-02,10.294,10.294,9.914,10.208,175025,0
2006-02-03,10.303,10.472,10.294,10.399,75072,0
2006-02-06,10.48,10.621,10.278,10.343,132625,0
2006-02-07,10.446,10.446,10.089,10.123,176382,0
2006-02-08,10.167,10.167,9.771,9.923,137714,0
2006-02-09,10.049,10.263,10.049,10.089,97675,0
2006-02-10,10.123,10.223,9.914,9.947,75943,0
2006-02-13,9.914,9.962,9.866,9.923,55094,0
2006-02-14,9.923,10.012,9.834,9.914,98410,0
2006-02-15,9.923,10.082,9.771,9.995,249556,0
2006-02-16,9.978,10.082,9.811,10.042,119627,0
2006-02-17,10.042,10.176,9.978,10.049,118536,0
2006-02-21,10.098,10.123,9.866,10.034,82801,0
2006-02-22,9.962,9.962,9.4782,9.621,186179,0
2006-02-23,9.717,9.962,9.549,9.858,127842,0
2006-02-24,9.819,9.907,9.621,9.757,54084,0
2006-02-27,9.7,9.834,9.527,9.621,152154,0
2006-02-28,9.669,9.669,9.2569,9.4075,106540,0
2006-03-01,9.527,9.717,9.4461,9.636,203618,0
2006-03-02,9.606,9.725,9.565,9.692,60537,0
2006-03-03,9.819,9.962,9.778,9.866,99020,0
2006-03-06,9.931,9.978,9.717,9.843,105210,0
2006-03-07,9.907,9.954,9.662,9.717,70985,0
2006-03-08,9.794,9.883,9.692,9.834,136450,0
2006-03-09,9.898,10.082,9.898,10.066,141176,0
2006-03-10,10.012,10.269,10.004,10.145,120903,0
2006-03-13,10.229,10.351,10.152,10.303,145381,0
2006-03-14,10.278,10.375,10.191,10.294,90480,0
2006-03-15,10.263,10.263,10.034,10.176,33975,0
2006-03-16,10.184,10.311,10.114,10.167,12226,0
2006-03-17,10.294,10.327,9.995,10.269,147335,0
2006-03-20,10.184,10.294,10.012,10.089,83444,0
2006-03-21,10.2,10.2,9.962,10.021,86601,0
2006-03-22,10.176,10.176,9.978,10.123,45885,0
2006-03-23,10.145,10.145,9.931,9.995,46596,0
2006-03-24,9.962,10.042,9.819,9.852,84841,0
2006-03-27,9.907,9.938,9.662,9.771,135440,0
2006-03-28,9.636,9.978,9.636,9.741,210350,0
2006-03-29,9.741,9.811,9.629,9.708,51616,0
2006-03-30,9.692,9.923,9.685,9.843,90584,0
2006-03-31,9.786,9.843,9.7,9.734,54253,0
2006-04-03,9.7,9.866,9.692,9.717,62833,0
2006-04-04,9.794,9.938,9.794,9.834,64221,0
2006-04-05,9.811,9.811,9.621,9.669,152846,0
2006-04-06,9.52,9.662,9.52,9.549,123337,0
2006-04-07,9.621,9.685,9.527,9.621,83189,0
2006-04-10,9.741,9.749,9.614,9.621,61570,0
2006-04-11,9.598,9.614,9.2569,9.3826,68107,0
2006-04-12,9.3985,9.3985,9.2569,9.3364,23556,0
2006-04-13,9.2961,9.52,9.1782,9.4232,108315,0
2006-04-17,9.4624,9.654,9.3985,9.589,53386,0
2006-04-18,9.4952,9.614,9.3281,9.3895,80742,0
2006-04-19,9.4624,9.654,9.4624,9.606,55063,0
2006-04-20,9.692,10.073,9.654,10.004,147373,0
2006-04-21,9.971,10.114,9.692,10.021,117573,0
2006-04-24,10.021,10.066,9.811,9.811,87905,0
2006-04-25,9.819,9.819,9.581,9.606,31594,0
2006-04-26,9.645,9.778,9.527,9.543,43903,0
2006-04-27,9.662,9.883,9.556,9.7,92917,0
2006-04-28,9.725,10.294,9.725,10.278,182808,0
2006-05-01,10.049,10.319,10.049,10.131,93658,0
2006-05-02,10.098,10.2,9.931,9.971,95204,0
2006-05-03,9.741,9.778,9.543,9.645,90034,0
2006-05-04,9.669,9.907,9.669,9.734,49179,0
2006-05-05,9.858,10.004,9.757,9.771,85021,0
2006-05-08,9.786,9.898,9.692,9.819,48358,0
2006-05-09,9.771,10.012,9.692,9.866,46083,0
2006-05-10,9.875,10.004,9.811,9.898,39121,0
2006-05-11,9.971,10.049,9.692,9.749,65197,0
2006-05-12,9.923,9.938,9.621,9.645,44006,0
2006-05-15,9.4782,9.556,9.3195,9.3675,23288,0
2006-05-16,9.4461,9.606,9.2319,9.3107,75308,0
2006-05-17,9.2876,9.3985,8.9702,9.1859,50951,0
2006-05-18,9.1782,9.3507,8.9947,9.3195,73072,0
2006-05-19,9.2876,9.3895,8.9149,9.1859,55521,0
2006-05-22,9.0659,9.0736,8.6142,8.8919,187691,0
2006-05-23,9.2004,9.536,9.1135,9.4624,85131,0
2006-05-24,9.4703,10.082,9.2319,9.3507,178175,0
2006-05-25,9.819,9.819,9.4624,9.717,64945,0
2006-05-26,9.749,9.875,9.598,9.708,88351,0
2006-05-30,9.866,9.866,9.2569,9.2656,177740,0
2006-05-31,9.3675,9.502,9.3107,9.3432,119079,0
2006-06-01,9.3985,9.543,9.3107,9.3895,745784,0
2006-06-02,9.589,9.914,9.4382,9.786,256103,0
2006-06-05,9.757,9.987,9.7,9.834,213221,0
2006-06-06,9.875,10.098,9.852,10.073,188551,0
2006-06-07,9.621,9.794,9.4862,9.502,118344,0
2006-06-08,9.549,9.843,9.549,9.757,71492,0
2006-06-09,9.764,9.811,9.621,9.669,39209,0
2006-06-12,9.692,9.725,9.3675,9.3675,49231,0
2006-06-13,9.3195,9.3364,9.1859,9.2482,74681,0
2006-06-14,9.3364,9.645,9.3364,9.4862,51341,0
2006-06-15,9.527,9.786,9.4382,9.764,179874,0
2006-06-16,9.573,9.606,9.4165,9.4165,32309,0
2006-06-19,9.4952,9.511,9.3364,9.3507,58466,0
2006-06-20,9.4551,9.4952,9.3507,9.3767,50565,0
2006-06-21,9.3826,9.4551,9.3587,9.3675,45237,0
2006-06-22,9.3364,9.4382,9.3107,9.3195,108041,0
2006-06-23,9.4232,9.4862,9.3895,9.4302,33440,0
2006-06-26,9.4782,9.4952,9.3587,9.3985,29879,0
2006-06-27,9.4862,9.549,9.1918,9.2724,130634,0
2006-06-28,9.4952,9.543,9.3767,9.4624,46758,0
2006-06-29,9.502,9.669,9.4703,9.654,28685,0
2006-06-30,9.717,9.717,9.4165,9.565,60276,0
2006-07-03,9.573,9.645,9.511,9.527,12379,0
2006-07-05,9.4551,9.669,9.4551,9.636,16832,0
2006-07-06,9.725,9.725,9.4862,9.543,33373,0
2006-07-07,9.629,9.677,9.589,9.589,49513,0
2006-07-10,9.543,9.692,9.543,9.645,24407,0
2006-07-11,9.527,9.573,9.4703,9.527,23976,0
2006-07-12,9.606,9.677,9.4703,9.4703,45662,0
2006-07-13,9.4703,9.606,9.4703,9.52,86479,0
2006-07-14,9.536,9.645,9.536,9.636,50591,0
2006-07-17,9.4624,9.543,9.4461,9.52,48826,0
2006-07-18,9.4703,9.589,9.3895,9.511,64318,0
2006-07-19,9.4952,9.907,9.3895,9.786,139742,0
2006-07-20,9.89,9.89,9.786,9.858,42940,0
2006-07-21,9.803,9.947,9.614,9.803,41054,0
2006-07-24,9.778,9.843,9.4952,9.669,89466,0
2006-07-25,9.669,9.669,9.2319,9.281,345738,0
2006-07-26,9.4382,9.614,9.3195,9.573,74361,0
2006-07-27,9.621,9.778,9.4952,9.645,85145,0
2006-07-28,9.662,9.794,9.549,9.677,36765,0
2006-07-31,9.708,9.907,9.654,9.875,46368,0
2006-08-01,9.811,9.938,9.771,9.923,72488,0
2006-08-02,10.049,10.049,9.764,9.866,79547,0
2006-08-03,9.794,9.907,9.757,9.834,36298,0
2006-08-04,9.803,9.995,9.803,9.954,51287,0
2006-08-07,9.819,9.954,9.685,9.843,78280,0
2006-08-08,9.771,9.931,9.621,9.826,68607,0
2006-08-09,9.987,10.004,9.883,9.938,60045,0
2006-08-10,10.004,10.004,9.725,9.914,83708,0
2006-08-11,9.923,10.034,9.852,9.907,17592,0
2006-08-14,9.803,9.811,9.629,9.654,49791,0
2006-08-15,9.692,9.794,9.692,9.794,13365,0
2006-08-16,9.757,9.866,9.669,9.725,35262,0
2006-08-17,9.606,9.786,9.606,9.786,26608,0
2006-08-18,9.725,9.811,9.692,9.771,17904,0
2006-08-21,9.931,9.938,9.843,9.907,71988,0
2006-08-22,9.938,10.004,9.89,9.978,56341,0
2006-08-23,10.027,10.131,9.995,10.123,150826,0
2006-08-24,10.167,10.334,9.898,10.311,155561,0
2006-08-25,10.105,10.114,9.811,10.021,128967,0
2006-08-28,10.073,10.073,9.852,9.914,66818,0
2006-08-29,9.771,9.931,9.669,9.786,109223,0
2006-08-30,9.826,9.914,9.725,9.843,26324,0
2006-08-31,9.978,10.082,9.819,10.073,83467,0
2006-09-01,9.898,10.073,9.794,10.049,74204,0
2006-09-05,10.073,10.176,9.971,10.145,24878,0
2006-09-06,10.049,10.176,10.049,10.145,79970,0
2006-09-07,9.971,10.167,9.819,10.066,87838,0
2006-09-08,10.042,10.049,9.978,9.995,49406,0
2006-09-11,9.843,9.883,9.734,9.866,38769,0
2006-09-12,9.725,9.907,9.692,9.786,37964,0
2006-09-13,9.7,9.852,9.654,9.692,87829,0
2006-09-14,9.834,9.852,9.7,9.819,37763,0
2006-09-15,9.7,10.012,9.7,10.012,39108,0
2006-09-18,9.826,9.978,9.786,9.938,42000,0
2006-09-19,9.866,9.923,9.858,9.914,101311,0
2006-09-20,9.811,9.938,9.811,9.826,59411,0
2006-09-21,9.803,9.834,9.708,9.757,71863,0
2006-09-22,9.636,9.636,9.4952,9.565,20733,0
2006-09-25,9.536,9.536,9.2482,9.4703,11970,0
2006-09-26,9.3587,9.511,9.2569,9.4952,32280,0
2006-09-27,9.4952,9.4952,9.2569,9.3107,58250,0
2006-09-28,9.3985,9.4461,9.3281,9.3826,33656,0
2006-09-29,9.3675,9.4624,9.2089,9.3675,90224,0
2006-10-02,9.3039,9.3895,9.2234,9.3587,21356,0
2006-10-03,9.281,9.3195,9.1611,9.2961,33464,0
2006-10-04,9.1049,9.3281,9.0499,9.3281,94248,0
2006-10-05,9.2724,9.3364,9.1611,9.3195,60548,0
2006-10-06,9.1135,9.3195,9.0432,9.1217,71640,0
2006-10-09,9.0107,9.3281,9.0107,9.281,150732,0
2006-10-10,9.1049,9.2089,8.9864,9.0897,135285,0
2006-10-11,9.0184,9.3281,8.9788,9.2876,261971,0
2006-10-12,9.2234,9.4302,9.1369,9.3507,110891,0
2006-10-13,9.3675,9.3985,9.3195,9.3507,67244,0
2006-10-16,9.3364,9.4302,9.2656,9.3587,87143,0
2006-10-17,9.3195,9.3895,9.3107,9.3675,116230,0
2006-10-18,9.3587,9.3587,9.3195,9.3281,190109,0
2006-10-19,9.3985,9.502,9.3195,9.4624,139593,0
2006-10-20,9.4302,9.536,9.4075,9.4165,53133,0
2006-10-23,9.3195,9.4862,9.3195,9.4461,53515,0
2006-10-24,9.3675,9.4703,9.2656,9.3895,77333,0
2006-10-25,9.2876,9.3826,9.1918,9.3281,165664,0
2006-10-26,9.3281,9.4952,9.2569,9.4703,147919,0
2006-10-27,9.3432,9.4551,9.2234,9.2724,234692,0
2006-10-30,9.1859,9.4703,9.1859,9.4703,45657,0
2006-10-31,9.2319,9.3281,9.1524,9.3195,95503,0
2006-11-01,9.3432,9.581,9.2961,9.581,142739,0
2006-11-02,9.4382,9.565,9.3507,9.4461,112272,0
2006-11-03,9.527,9.527,9.4302,9.4703,69617,0
2006-11-06,9.4382,9.598,9.3767,9.4551,146772,0
2006-11-07,9.511,9.511,9.4232,9.4703,102331,0
2006-11-08,9.543,9.692,9.4703,9.645,122779,0
2006-11-09,9.692,9.971,9.677,9.947,120733,0
2006-11-10,9.978,10.066,9.898,10.004,106470,0
2006-11-13,9.987,10.073,9.971,10.034,96759,0
2006-11-14,9.947,9.995,9.771,9.954,41422,0
2006-11-15,9.914,10.027,9.866,9.931,52486,0
2006-11-16,9.786,9.866,9.764,9.778,39512,0
2006-11-17,9.692,9.803,9.629,9.734,74361,0
2006-11-20,9.589,9.89,9.536,9.677,89508,0
2006-11-21,9.52,9.581,9.4862,9.511,39818,0
2006-11-22,9.3895,9.4302,9.3039,9.3364,103772,0
2006-11-24,9.4075,9.4382,9.3364,9.3587,41390,0
2006-11-27,9.3985,9.4165,9.3432,9.3507,53154,0
2006-11-28,9.3432,9.3432,9.2656,9.3107,155204,0
2006-11-29,9.3364,9.4862,9.2482,9.4624,98669,0
2006-11-30,9.511,9.621,9.4703,9.52,82131,0
2006-12-01,9.543,9.645,9.4782,9.606,77655,0
2006-12-04,9.4862,9.511,9.3107,9.3107,146563,0
2006-12-05,9.3985,9.4382,9.3281,9.3281,156146,0
2006-12-06,9.2961,9.3281,9.2876,9.3195,109912,0
2006-12-07,9.2961,9.3507,9.2961,9.3195,182386,0
2006-12-08,9.2876,9.3895,9.2876,9.2961,14524,0
2006-12-11,9.281,9.3281,9.2319,9.2407,108711,0
2006-12-12,9.2724,9.2961,9.2319,9.2569,62519,0
2006-12-13,9.1524,9.2656,9.1302,9.2407,49741,0
2006-12-14,9.2482,9.2569,9.2089,9.2166,105778,0
2006-12-15,9.1859,9.3039,9.1859,9.2569,67051,0
2006-12-18,9.2569,9.2569,9.1611,9.1859,134950,0
2006-12-19,9.1524,9.1859,9.1135,9.1859,68253,0
2006-12-20,9.1524,9.2004,9.0346,9.0972,163168,0
2006-12-21,9.0972,9.1217,9.0346,9.0659,71465,0
2006-12-22,9.0897,9.1695,9.0346,9.0736,70121,0
2006-12-26,9.0736,9.1918,9.0659,9.1049,74698,0
2006-12-27,9.1049,9.1611,9.0261,9.0659,150636,0
2006-12-28,9.0659,9.1918,9.0659,9.1447,93144,0
2006-12-29,9.1217,9.2234,9.0897,9.1859,93523,0
2007-01-03,9.1695,9.1859,9.0346,9.0499,129374,0
2007-01-04,8.9702,9.1135,8.8676,8.9479,179655,0
2007-01-05,8.9232,8.9864,8.9232,8.9404,74995,0
2007-01-08,8.9065,8.9479,8.9001,8.9318,99214,0
2007-01-09,8.8919,8.9479,8.8834,8.9404,106556,0
2007-01-10,8.8676,8.8919,8.8435,8.8435,48094,0
2007-01-11,8.7885,8.9404,8.7089,8.8834,106488,0
2007-01-12,8.8676,8.8834,8.716,8.8435,151923,0
2007-01-16,8.812,8.9232,8.8046,8.8676,98236,0
2007-01-17,8.7885,8.9001,8.716,8.8919,163602,0
2007-01-18,8.8278,8.9001,8.7565,8.8205,133920,0
2007-01-19,8.7885,8.8761,8.7565,8.8352,28287,0
2007-01-22,8.8518,8.8518,8.661,8.7011,54188,0
2007-01-23,8.8278,8.8919,8.8278,8.8602,71404,0
2007-01-24,8.9149,9.0432,8.9149,8.9404,131046,0
2007-01-25,8.9479,8.9479,8.6142,8.7409,64945,0
2007-01-26,8.812,8.8435,8.7885,8.7885,62723,0
2007-01-29,8.7885,8.8435,8.7326,8.8278,52318,0
2007-01-30,8.8278,8.8518,8.7409,8.8278,72033,0
2007-01-31,8.8919,9.0972,8.8919,9.0022,291503,0
2007-02-01,9.0659,9.2234,9.0659,9.2234,30027,0
2007-02-02,9.2407,9.3895,9.2234,9.3195,50102,0
2007-02-05,9.2569,9.3107,9.2234,9.2961,90217,0
2007-02-06,9.4165,9.4551,9.3895,9.4165,78018,0
2007-02-07,9.3195,9.3895,9.3039,9.3195,81211,0
2007-02-08,9.281,9.4165,9.2656,9.3587,62532,0
2007-02-09,9.2876,9.4232,9.2482,9.3985,88408,0
2007-02-12,9.4624,9.4782,9.3432,9.4382,33531,0
2007-02-13,9.4165,9.4782,9.3587,9.4782,79488,0
2007-02-14,9.4952,9.556,9.4862,9.543,35490,0
2007-02-15,9.4703,9.614,9.4461,9.511,125845,0
2007-02-16,9.527,9.589,9.4703,9.502,54927,0
2007-02-20,9.565,9.621,9.536,9.598,54227,0
2007-02-21,9.565,9.589,9.4703,9.52,63173,0
2007-02-22,9.52,9.556,9.4382,9.549,47406,0
2007-02-23,9.543,9.581,9.52,9.581,38813,0
2007-02-26,9.4551,9.4703,9.2569,9.3767,249012,0
2007-02-27,9.2724,9.3507,8.9065,8.9479,93418,0
2007-02-28,9.0972,9.536,8.9788,9.2876,124126,0
2007-03-01,9.4862,9.543,9.3587,9.4302,127143,0
2007-03-02,9.3281,9.598,9.3195,9.502,60067,0
2007-03-05,9.1918,9.536,9.1695,9.3364,153620,0
2007-03-06,9.281,9.4075,9.2407,9.3767,93682,0
2007-03-07,9.3767,9.4952,9.3587,9.4862,88670,0
2007-03-08,9.3675,9.4302,9.2961,9.3587,103302,0
2007-03-09,9.3675,9.3985,9.3432,9.3985,49220,0
2007-03-12,9.3364,9.654,9.281,9.4952,111665,0
2007-03-13,9.589,9.7,9.52,9.573,124611,0
2007-03-14,9.4232,9.581,9.3895,9.511,65966,0
2007-03-15,9.549,9.549,9.4075,9.4461,54376,0
2007-03-16,9.4862,9.581,9.4382,9.543,56146,0
2007-03-19,9.621,9.621,9.3985,9.4952,153333,0
2007-03-20,9.4952,9.556,9.3675,9.4624,205219,0
2007-03-21,9.4703,9.543,9.4302,9.543,82413,0
2007-03-22,9.543,9.621,9.4551,9.4782,67768,0
2007-03-23,9.511,9.589,9.4075,9.4075,95234,0
2007-03-26,9.4862,9.606,9.4382,9.511,95340,0
2007-03-27,9.543,9.556,9.4703,9.4862,52086,0
2007-03-28,9.573,9.725,9.536,9.685,131770,0
2007-03-29,9.645,9.692,9.581,9.645,114072,0
2007-03-30,9.636,9.771,9.629,9.749,59812,0
2007-04-02,9.764,9.866,9.606,9.764,157418,0
2007-04-03,9.7,9.741,9.3432,9.4624,201823,0
2007-04-04,9.4862,9.598,9.4165,9.543,141351,0
2007-04-05,9.527,9.645,9.52,9.645,80878,0
2007-04-09,9.636,9.692,9.606,9.685,64618,0
2007-04-10,9.734,9.978,9.692,9.947,71037,0
2007-04-11,9.995,10.123,9.987,10.089,137338,0
2007-04-12,10.223,10.223,10.049,10.191,105935,0
2007-04-13,10.223,10.294,10.184,10.254,117724,0
2007-04-16,10.294,10.399,10.245,10.358,132060,0
2007-04-17,10.384,10.446,10.358,10.391,124978,0
2007-04-18,10.391,10.533,10.375,10.455,77371,0
2007-04-19,10.375,10.438,10.184,10.438,66894,0
2007-04-20,10.431,10.48,10.343,10.472,85359,0
2007-04-23,11.136,11.595,11.049,11.454,334001,0
2007-04-24,11.422,11.913,11.311,11.777,406674,0
2007-04-25,11.628,11.986,11.58,11.811,748498,0
2007-04-26,11.588,11.827,11.559,11.698,290849,0
2007-04-27,11.628,11.731,11.603,11.653,228098,0
2007-04-30,11.551,11.762,11.501,11.714,255900,0
2007-05-01,11.731,11.811,11.595,11.668,251157,0
2007-05-02,11.542,11.762,11.517,11.698,242176,0
2007-05-03,11.692,11.827,11.628,11.731,223442,0
2007-05-04,11.722,11.882,11.635,11.827,186763,0
2007-05-07,11.731,12.119,11.714,11.961,422057,0
2007-05-08,11.769,11.882,11.698,11.746,274370,0
2007-05-09,11.739,12.002,11.707,11.921,328879,0
2007-05-10,11.856,12.002,11.803,11.811,183086,0
2007-05-11,11.827,11.946,11.827,11.906,143383,0
2007-05-14,11.946,12.31,11.913,12.262,325553,0
2007-05-15,12.285,12.415,12.206,12.365,256642,0
2007-05-16,12.358,12.461,12.206,12.332,285782,0
2007-05-17,12.358,12.571,12.325,12.516,370740,0
2007-05-18,12.73,13.135,12.651,13.055,659396,0
2007-05-21,13.064,13.413,13.046,13.206,575066,0
2007-05-22,13.015,13.168,12.919,12.96,573585,0
2007-05-23,12.952,13.007,12.827,12.898,461216,0
2007-05-24,12.834,13.198,12.618,12.857,1495888,0
2007-05-25,12.787,12.848,12.706,12.73,209946,0
2007-05-29,13.152,13.238,12.848,12.905,557847,0
2007-05-30,12.634,12.874,12.563,12.739,475960,0
2007-05-31,12.739,12.883,12.66,12.763,222624,0
2007-06-01,12.682,12.827,12.634,12.755,412544,0
2007-06-04,12.827,12.936,12.748,12.919,354788,0
2007-06-05,12.755,12.905,12.699,12.713,212396,0
2007-06-06,12.699,12.77,12.452,12.596,186513,0
2007-06-07,12.713,12.883,12.192,12.215,363974,0
2007-06-08,12.341,12.601,12.215,12.461,307213,0
2007-06-11,12.47,12.563,12.461,12.54,293785,0
2007-06-12,12.47,12.494,12.224,12.382,243234,0
2007-06-13,12.436,12.739,12.382,12.61,228225,0
2007-06-14,12.912,12.912,12.461,12.618,394565,0
2007-06-15,12.682,12.919,12.627,12.77,359792,0
2007-06-18,12.898,13.031,12.77,12.857,298038,0
2007-06-19,12.857,13.081,12.809,12.891,247431,0
2007-06-20,12.96,12.977,12.874,12.898,276959,0
2007-06-21,12.919,12.919,12.563,12.61,497889,0
2007-06-22,12.787,12.794,12.571,12.66,5390444,0
2007-06-25,12.596,12.866,12.588,12.618,362406,0
2007-06-26,12.596,12.668,12.399,12.54,198720,0
2007-06-27,12.509,12.588,12.423,12.588,307024,0
2007-06-28,12.618,12.739,12.478,12.571,364183,0
2007-06-29,12.549,12.634,12.444,12.494,279115,0
2007-07-02,12.601,13.152,12.588,13.064,903868,0
2007-07-03,13.39,13.95,13.334,13.819,773110,0
2007-07-05,13.912,13.998,13.485,13.714,352855,0
2007-07-06,13.682,14.974,13.642,14.643,1307141,0
2007-07-09,14.668,15.371,14.626,15.088,978074,0
2007-07-10,14.99,15.299,14.808,14.959,498756,0
2007-07-11,14.998,15.841,14.959,15.592,658017,0
2007-07-12,15.556,15.65,15.007,15.428,447767,0
2007-07-13,15.316,15.428,15.064,15.151,449995,0
2007-07-16,15.181,15.761,14.943,14.99,499361,0
2007-07-17,14.888,15.34,14.848,15.228,325168,0
2007-07-18,15.204,15.204,14.848,15.142,243277,0
2007-07-19,15.094,15.212,14.848,15.023,519177,0
2007-07-20,14.99,14.998,14.617,14.754,372688,0
2007-07-23,14.982,14.982,14.626,14.738,371851,0
2007-07-24,14.911,14.911,13.837,13.896,639190,0
2007-07-25,13.921,14.239,13.492,13.896,617213,0
2007-07-26,13.851,13.928,13.064,13.334,514151,0
2007-07-27,13.459,13.5,13.064,13.278,459007,0
2007-07-30,13.53,13.564,12.936,13.309,375014,0
2007-07-31,13.437,13.571,13.081,13.096,376750,0
2007-08-01,13.238,13.238,12.827,13.096,380998,0
2007-08-02,13.53,13.642,13.206,13.521,441049,0
2007-08-03,13.476,13.476,12.748,12.794,362459,0
2007-08-06,12.936,13.102,12.253,12.571,488939,0
2007-08-07,12.891,13.974,12.794,13.904,546115,0
2007-08-08,13.928,14.683,13.756,14.19,583782,0
2007-08-09,13.819,14.855,13.642,14.514,828489,0
2007-08-10,14.118,14.634,13.492,14.279,684880,0
2007-08-13,14.16,14.16,13.514,13.578,315696,0
2007-08-14,13.514,13.689,13.064,13.081,223301,0
2007-08-15,13.175,13.413,12.763,12.827,302810,0
2007-08-16,12.713,13.366,12.262,13.278,425795,0
2007-08-17,13.593,13.99,13.152,13.837,407889,0
2007-08-20,14.555,14.833,14.08,14.769,455118,0
2007-08-21,14.474,14.547,14.176,14.286,298546,0
2007-08-22,14.442,14.708,14.411,14.593,273232,0
2007-08-23,14.833,14.848,14.19,14.458,481490,0
2007-08-24,14.286,14.538,14.27,14.467,343013,0
2007-08-27,14.434,14.808,14.303,14.508,396451,0
2007-08-28,14.571,14.626,13.942,14.021,243352,0
2007-08-29,14.434,14.529,14.11,14.529,237966,0
2007-08-30,14.27,14.499,14.053,14.318,235624,0
2007-08-31,14.499,14.521,14.262,14.333,215490,0
2007-09-04,14.617,14.617,14.318,14.579,232637,0
2007-09-05,14.547,14.571,14.254,14.349,160860,0
2007-09-06,14.426,14.491,14.16,14.215,157283,0
2007-09-07,14.342,14.571,14.342,14.467,262860,0
2007-09-10,14.286,14.467,14.094,14.118,339602,0
2007-09-11,14.262,14.547,14.142,14.538,303019,0
2007-09-12,14.555,14.808,14.508,14.769,327185,0
2007-09-13,14.715,15.072,14.564,14.668,570209,0
2007-09-14,14.668,14.691,14.538,14.593,194419,0
2007-09-17,14.715,14.904,14.547,14.564,176177,0
2007-09-18,14.864,15.055,14.529,14.982,484438,0
2007-09-19,15.176,16.443,15.072,16.164,1875212,0
2007-09-20,16.038,16.268,15.926,16.031,1357219,0
2007-09-21,16.045,16.799,15.943,16.546,1565119,0
2007-09-24,16.632,17.562,16.579,16.871,942562,0
2007-09-25,16.656,17.173,16.539,16.983,805308,0
2007-09-26,16.966,17.053,16.554,16.871,448997,0
2007-09-27,17.013,17.038,16.388,16.72,410925,0
2007-09-28,16.663,17.005,16.554,16.737,362377,0
2007-10-01,17.156,19.632,17.053,18.44,1609223,0
2007-10-02,18.784,19.678,18.75,19.268,1414765,0
2007-10-03,19.228,19.671,18.75,18.806,1032942,0
2007-10-04,19.099,19.315,18.814,18.924,446684,0
2007-10-05,19.155,19.584,19.155,19.291,560433,0
2007-10-08,19.504,20.313,19.496,20.203,676851,0
2007-10-09,20.187,20.764,19.736,20.091,584834,0
2007-10-10,20.415,20.544,19.569,20.139,553452,0
2007-10-11,20.511,20.742,19.116,19.64,693435,0
2007-10-12,19.901,20.011,19.439,19.561,385696,0
2007-10-15,19.322,19.513,18.306,18.743,929263,0
2007-10-16,18.481,18.846,18.393,18.758,384236,0
2007-10-17,18.67,18.677,17.805,18.336,734487,0
2007-10-18,18.25,18.719,18.148,18.677,517219,0
2007-10-19,18.577,18.664,17.305,17.411,622918,0
2007-10-22,17.712,18.25,17.038,18.196,616952,0
2007-10-23,18.655,19.351,18.53,19.322,686840,0
2007-10-24,19.204,19.335,18.59,19.228,536786,0
2007-10-25,18.924,19.415,18.75,19.36,319048,0
2007-10-26,19.465,19.528,18.964,19.496,291359,0
2007-10-29,19.569,19.599,19.163,19.343,438060,0
2007-10-30,19.315,19.401,18.703,18.83,551196,0
2007-10-31,18.988,19.623,18.932,19.496,667178,0
2007-11-01,19.187,19.343,18.792,18.837,461336,0
2007-11-02,18.932,19.212,18.792,19.091,512749,0
2007-11-05,19.06,19.06,17.805,18.109,721293,0
2007-11-06,18.728,19.155,18.388,19.147,360428,0
2007-11-07,19.043,19.408,18.703,18.703,684493,0
2007-11-08,19.099,19.408,18.234,19.091,600696,0
2007-11-09,18.846,19.275,18.537,18.91,380033,0
2007-11-12,18.846,19.043,18.393,18.49,532127,0
2007-11-13,18.67,19.291,18.473,19.291,362078,0
2007-11-14,19.322,19.64,19.091,19.212,457980,0
2007-11-15,18.719,19.132,18.545,18.91,364406,0
2007-11-16,18.521,18.711,13.982,18.211,3246932,0
2007-11-19,17.791,17.805,14.659,15.126,2387076,0
2007-11-20,15.768,16.038,14.617,15.055,1345830,0
2007-11-21,15.452,15.633,14.855,15.079,836181,0
2007-11-23,15.371,15.371,14.521,14.888,500779,0
2007-11-26,15.079,15.195,14.602,14.602,613313,0
2007-11-27,14.617,14.919,14.356,14.715,599589,0
2007-11-28,14.99,15.642,14.919,15.547,575993,0
2007-11-29,15.792,15.824,14.872,15.072,496679,0
2007-11-30,15.445,16.133,15.283,15.959,526211,0
2007-12-03,16.015,16.101,15.657,15.88,539890,0
2007-12-04,15.792,15.824,15.023,15.188,591672,0
2007-12-05,15.212,15.895,15.212,15.849,367230,0
2007-12-06,15.547,15.888,15.412,15.808,336814,0
2007-12-07,15.784,15.856,15.515,15.624,210704,0
2007-12-10,15.564,16.592,15.564,16.347,456040,0
2007-12-11,16.443,16.776,15.672,15.688,320207,0
2007-12-12,16.491,16.571,15.672,15.943,264069,0
2007-12-13,16.077,16.157,15.395,15.856,301624,0
2007-12-14,15.633,15.895,14.855,15.03,409630,0
2007-12-17,15.055,15.103,14.529,14.769,284205,0
2007-12-18,15.118,15.72,14.769,15.577,423844,0
2007-12-19,15.299,15.484,14.959,15.212,270377,0
2007-12-20,14.99,15.395,14.668,15.364,398358,0
2007-12-21,15.347,16.339,15.252,16.133,703755,0
2007-12-24,16.045,16.745,16.015,16.697,157097,0
2007-12-26,16.656,17.451,16.307,16.886,649579,0
2007-12-27,16.855,17.118,16.426,16.491,410632,0
2007-12-28,16.816,17.038,15.856,16.5,533136,0
2007-12-31,16.456,16.902,15.856,16.586,704481,0
2008-01-02,16.67,16.997,16.371,16.737,714681,0
2008-01-03,16.791,17.086,16.5,16.753,576001,0
2008-01-04,16.539,16.632,15.959,16.213,420589,0
2008-01-07,16.213,16.609,15.792,15.926,715004,0
2008-01-08,15.849,16.124,15.228,15.252,455233,0
2008-01-09,15.072,15.324,14.442,15.094,421010,0
2008-01-10,14.746,15.299,14.449,14.761,508984,0
2008-01-11,14.808,14.919,14.571,14.593,241633,0
2008-01-14,14.738,14.848,14.207,14.555,390548,0
2008-01-15,14.245,14.294,14.053,14.167,312463,0
2008-01-16,13.722,14.16,13.404,13.794,433788,0
2008-01-17,13.942,14.053,13.089,13.349,567069,0
2008-01-18,14.403,14.564,13.53,13.819,661112,0
2008-01-22,13.064,14.183,13.037,13.658,422488,0
2008-01-23,12.919,13.819,12.898,13.722,478644,0
2008-01-24,13.851,14.08,13.231,13.609,385801,0
2008-01-25,13.837,13.851,13.081,13.175,279796,0
2008-01-28,13.404,14.691,13.231,14.529,722817,0
2008-01-29,14.617,15.275,14.617,14.974,830261,0
2008-01-30,14.715,15.556,14.609,15.118,523021,0
2008-01-31,14.699,15.72,14.676,15.484,343742,0
2008-02-01,15.151,16.093,15.014,15.895,520764,0
2008-02-04,15.864,16.031,15.445,15.65,334084,0
2008-02-05,15.064,15.176,14.708,14.982,442830,0
2008-02-06,15.308,15.538,14.888,14.998,316499,0
2008-02-07,14.855,15.395,14.855,15.364,238131,0
2008-02-08,15.259,15.531,15.16,15.219,161208,0
2008-02-11,15.324,15.72,15.03,15.347,273102,0
2008-02-12,15.42,15.609,15.11,15.378,254625,0
2008-02-13,15.445,15.745,15.378,15.642,186596,0
2008-02-14,15.833,16,15.371,15.515,190638,0
2008-02-15,15.665,15.72,15.16,15.371,174821,0
2008-02-19,15.983,16.331,15.665,15.88,332257,0
2008-02-20,15.888,16.038,15.428,15.895,207721,0
2008-02-21,16.268,16.465,15.934,16,665368,0
2008-02-22,16.118,16.491,15.523,15.695,397026,0
2008-02-25,15.792,16.456,15.761,16.276,224390,0
2008-02-26,16.133,16.491,15.761,16.188,423943,0
2008-02-27,15.72,15.888,14.99,15.079,984161,0
2008-02-28,15.072,15.11,14.303,14.396,629447,0
2008-02-29,14.286,14.626,14.176,14.31,528666,0
2008-03-03,14.449,14.514,13.396,13.845,576726,0
2008-03-04,13.966,13.974,13.437,13.921,377062,0
2008-03-05,13.998,14.021,13.547,13.722,225410,0
2008-03-06,13.658,13.682,13.175,13.175,187258,0
2008-03-07,13.046,13.421,13.031,13.198,203854,0
2008-03-10,13.198,13.206,12.763,12.857,236454,0
2008-03-11,13.046,14.044,13.046,14.044,401694,0
2008-03-12,13.896,13.896,13.135,13.231,355736,0
2008-03-13,13.081,13.77,12.936,13.609,375901,0
2008-03-14,13.468,13.476,12.444,12.699,476580,0
2008-03-17,12.365,12.779,12.285,12.502,388529,0
2008-03-18,12.794,14.176,12.58,14.044,483271,0
2008-03-19,14.233,14.233,13.046,13.096,401814,0
2008-03-20,13.231,13.459,12.866,13.309,794371,0
2008-03-24,13.39,13.756,13.381,13.459,384880,0
2008-03-25,13.231,13.309,12.985,13.064,226503,0
2008-03-26,13.294,13.675,13.206,13.556,326294,0
2008-03-27,13.794,13.794,13.326,13.404,426815,0
2008-03-28,13.485,13.556,13.19,13.318,339914,0
2008-03-31,13.349,13.756,13.334,13.697,350575,0
2008-04-01,13.896,14.73,13.845,14.617,871665,0
2008-04-02,14.499,14.521,14.294,14.411,405831,0
2008-04-03,14.303,14.617,14.245,14.564,433597,0
2008-04-04,14.699,15.151,14.514,14.864,307746,0
2008-04-07,14.959,15.356,14.879,14.982,211362,0
2008-04-08,14.864,15.42,14.848,15.228,207711,0
2008-04-09,15.142,15.188,14.449,14.587,211399,0
2008-04-10,14.634,14.683,14.371,14.555,201204,0
2008-04-11,14.318,14.683,14.224,14.27,174902,0
2008-04-14,14.199,14.848,14.118,14.564,296904,0
2008-04-15,14.643,14.919,14.609,14.904,301808,0
2008-04-16,15.135,15.672,15.047,15.5,389599,0
2008-04-17,15.333,15.356,15.055,15.245,184217,0
2008-04-18,15.356,15.624,15.259,15.547,237950,0
2008-04-21,15.912,16.077,15.564,15.983,318771,0
2008-04-22,16.068,16.101,15.072,15.386,224981,0
2008-04-23,15.42,15.547,15.039,15.507,230516,0
2008-04-24,15.371,15.808,14.879,15.428,228806,0
2008-04-25,15.386,15.493,14.855,15.212,178321,0
2008-04-28,15.291,15.356,14.982,15.014,209605,0
2008-04-29,15.047,15.347,14.911,15.03,250683,0
2008-04-30,15.118,15.364,14.967,15.039,184885,0
2008-05-01,15.064,15.679,15.064,15.615,424749,0
2008-05-02,15.679,15.817,15.228,15.275,302314,0
2008-05-05,15.275,15.459,15.188,15.316,290444,0
2008-05-06,15.118,15.126,14.926,14.99,271246,0
2008-05-07,14.761,14.967,14.318,14.349,267136,0
2008-05-08,14.387,14.564,14.356,14.529,192815,0
2008-05-09,14.371,14.676,14.279,14.467,210662,0
2008-05-12,14.449,15.088,14.434,14.99,225304,0
2008-05-13,14.691,14.825,14.467,14.691,128997,0
2008-05-14,14.538,15.126,14.467,14.783,330591,0
2008-05-15,14.775,15.079,14.738,15.03,218660,0
2008-05-16,15.16,15.356,14.935,15.188,271413,0
2008-05-19,15.371,16.118,15.371,15.745,661515,0
2008-05-20,15.703,16.213,15.564,15.888,320412,0
2008-05-21,15.926,16.491,15.776,15.888,319953,0
2008-05-22,15.959,15.959,15.333,15.459,199963,0
2008-05-23,15.212,15.219,14.808,14.967,164969,0
2008-05-27,14.816,15.316,14.775,14.998,171951,0
2008-05-28,15.094,15.181,14.848,14.848,227528,0
2008-05-29,14.449,14.555,13.912,13.966,669656,0
2008-05-30,14.086,14.102,13.756,13.77,443239,0
2008-06-02,13.942,14.387,13.874,13.974,874920,0
2008-06-03,13.845,13.942,13.571,13.634,676607,0
2008-06-04,13.714,13.828,13.53,13.706,534950,0
2008-06-05,13.601,13.95,13.538,13.95,456311,0
2008-06-06,13.763,13.763,13.341,13.358,656247,0
2008-06-09,13.334,13.476,12.848,13.007,882152,0
2008-06-10,12.755,12.755,12.478,12.522,631304,0
2008-06-11,12.596,12.713,12.516,12.66,574387,0
2008-06-12,12.634,12.73,12.415,12.502,332978,0
2008-06-13,12.58,12.66,12.382,12.642,327895,0
2008-06-16,12.682,12.801,12.66,12.682,224165,0
2008-06-17,12.755,12.787,12.494,12.571,258102,0
2008-06-18,12.531,12.531,12.382,12.415,263247,0
2008-06-19,12.382,12.682,12.262,12.58,295951,0
2008-06-20,12.382,12.436,12.144,12.2,437988,0
2008-06-23,11.994,12.153,11.842,11.969,362625,0
2008-06-24,11.762,12.017,11.692,11.692,313406,0
2008-06-25,11.906,12.277,11.777,12.017,390829,0
2008-06-26,12.047,12.079,11.628,11.698,344290,0
2008-06-27,11.619,11.913,11.559,11.842,1203949,0
2008-06-30,11.628,11.856,11.436,11.612,431283,0
2008-07-01,11.795,12.96,11.677,12.905,1379842,0
2008-07-02,12.509,12.96,12.452,12.898,1145732,0
2008-07-03,12.618,12.699,12.325,12.486,559446,0
2008-07-07,12.509,12.794,11.811,11.961,570990,0
2008-07-08,12.002,12.675,11.969,12.66,571970,0
2008-07-09,12.713,12.898,12.563,12.601,384699,0
2008-07-10,12.516,12.69,12.31,12.549,362658,0
2008-07-11,12.461,12.848,12.332,12.841,468098,0
2008-07-14,12.969,13.19,12.391,12.618,410285,0
2008-07-15,12.494,12.827,12.206,12.452,459517,0
2008-07-16,12.232,12.866,12.224,12.748,359597,0
2008-07-17,12.779,13.294,12.779,13.231,371404,0
2008-07-18,13.238,13.262,13.055,13.117,265211,0
2008-07-21,13.381,13.453,13.007,13.16,331061,0
2008-07-22,13.222,13.492,13.081,13.492,269447,0
2008-07-23,13.593,13.866,13.492,13.547,292853,0
2008-07-24,13.642,13.722,12.928,13.109,295196,0
2008-07-25,13.309,13.682,13.19,13.459,306077,0
2008-07-28,13.578,13.578,13.072,13.309,284086,0
2008-07-29,13.334,13.682,13.198,13.642,223877,0
2008-07-30,13.714,13.803,13.396,13.634,254860,0
2008-07-31,13.933,13.942,13.658,13.786,292373,0
2008-08-01,13.837,13.837,13.19,13.262,445590,0
2008-08-04,13.404,13.476,12.936,13.318,364600,0
2008-08-05,13.468,13.468,13.102,13.39,255237,0
2008-08-06,13.508,13.658,13.404,13.658,307651,0
2008-08-07,13.556,13.675,13.278,13.341,193292,0
2008-08-08,13.198,13.485,13.102,13.326,231528,0
2008-08-11,13.374,13.874,13.318,13.756,316938,0
2008-08-12,13.65,13.857,13.564,13.851,368862,0
2008-08-13,13.756,13.845,13.492,13.794,267867,0
2008-08-14,13.294,13.739,12.096,13.301,1116405,0
2008-08-15,12.61,12.928,12.302,12.54,583483,0
2008-08-18,12.556,12.905,12.502,12.713,331191,0
2008-08-19,12.522,12.794,12.494,12.721,381882,0
2008-08-20,12.549,12.755,12.452,12.571,389973,0
2008-08-21,12.516,12.713,12.373,12.452,508719,0
2008-08-22,12.486,12.494,12.161,12.206,337014,0
2008-08-25,12.2,12.436,11.833,12.034,274429,0
2008-08-26,12.072,12.206,11.946,12.103,288133,0
2008-08-27,12.119,12.253,11.961,12.192,231668,0
2008-08-28,12.167,12.325,11.865,12.238,270862,0
2008-08-29,12.103,12.175,11.882,12.026,183095,0
2008-09-02,11.953,12.277,11.921,11.986,286126,0
2008-09-03,11.994,12.2,11.714,11.969,374513,0
2008-09-04,11.827,11.827,11.208,11.263,457715,0
2008-09-05,11.097,11.127,10.683,10.86,363969,0
2008-09-08,11.111,11.208,10.77,10.987,312018,0
2008-09-09,10.739,10.987,10.066,10.145,2274395,0
2008-09-10,10.191,10.526,10.089,10.278,935999,0
2008-09-11,10.066,10.334,9.923,10.098,433359,0
2008-09-12,10.269,10.391,10.058,10.263,421445,0
2008-09-15,9.771,9.89,9.3675,9.4782,299975,0
2008-09-16,9.0822,9.971,9.0822,9.938,401839,0
2008-09-17,9.852,10.082,9.3107,9.4624,437500,0
2008-09-18,10.123,11.986,10.042,11.921,827581,0
2008-09-19,11.795,12.192,10.953,11.119,1194018,0
2008-09-22,11.018,11.184,10.605,10.626,355980,0
2008-09-23,10.626,10.739,10.216,10.286,320801,0
2008-09-24,10.366,10.425,10.027,10.027,205047,0
2008-09-25,10.184,10.598,9.898,10.391,319777,0
2008-09-26,10.114,10.334,9.931,10.131,263681,0
2008-09-29,9.4302,9.803,8.6224,9.1782,371878,0
2008-09-30,9.1302,10.049,8.6294,9.954,436459,0
2008-10-01,9.4075,9.778,9.2089,9.4302,169320,0
2008-10-02,9.3432,9.4075,8.5425,8.5663,299578,0
2008-10-03,8.6855,8.7646,8.1142,8.2489,277182,0
2008-10-06,7.6939,7.6939,6.8212,7.1861,642860,0
2008-10-07,7.4955,7.559,6.5042,6.7262,599157,0
2008-10-08,6.1867,6.972,5.8377,6.3931,601975,0
2008-10-09,6.8371,6.9403,5.4094,5.5126,668880,0
2008-10-10,5.0605,6.9085,4.4102,5.8377,714287,0
2008-10-13,5.4888,6.4406,5.4809,6.4168,605823,0
2008-10-14,6.6626,6.9801,6.0359,6.3296,350929,0
2008-10-15,6.0202,6.2263,5.5442,5.5442,266787,0
2008-10-16,5.4809,6.0677,5.2508,5.9963,377750,0
2008-10-17,5.5838,6.171,5.3381,5.8141,365837,0
2008-10-20,5.8932,6.4168,5.8853,6.2422,211673,0
2008-10-21,6.0202,6.0359,5.5047,5.7268,338643,0
2008-10-22,5.5442,5.5919,5.1238,5.2269,211380,0
2008-10-23,5.2588,5.2666,4.521,4.8145,431667,0
2008-10-24,4.4102,4.6638,4.1008,4.4975,233813,0
2008-10-27,4.1246,4.2037,3.8627,3.8788,407416,0
2008-10-28,3.9737,4.4102,3.7517,4.4102,506165,0
2008-10-29,4.2596,4.9811,4.1325,4.6876,467149,0
2008-10-30,4.7112,5.0365,4.5764,4.8938,308659,0
2008-10-31,4.6876,5.2112,4.4181,5.1321,361677,0
2008-11-03,5.2508,5.5601,5.0843,5.2985,261035,0
2008-11-04,5.4332,5.4967,4.9655,5.2985,320458,0
2008-11-05,5.2112,5.3143,4.878,4.8858,242153,0
2008-11-06,4.8304,5.0206,4.4893,4.7511,277076,0
2008-11-07,4.8145,5.2269,4.8145,5.1951,168517,0
2008-11-10,5.2748,5.2826,4.6083,4.6876,165469,0
2008-11-11,4.6322,4.8541,4.3938,4.5845,137022,0
2008-11-12,4.4975,4.5764,3.8469,3.8546,277615,0
2008-11-13,3.8072,4.4338,3.5456,4.3861,332233,0
2008-11-14,4.2991,4.6162,4.2675,4.2831,262250,0
2008-11-17,4.2198,4.3149,4.0928,4.1086,181033,0
2008-11-18,4.1086,4.3386,3.823,4.045,237706,0
2008-11-19,3.9737,4.037,3.3315,3.347,248188,0
2008-11-20,3.347,3.5295,3.0458,3.0616,338263,0
2008-11-21,3.1252,3.5536,2.9665,3.5375,342915,0
2008-11-24,3.6092,4.4261,3.4344,4.3704,396950,0
2008-11-25,4.3069,4.3543,4.0133,4.2991,337826,0
2008-11-26,3.9976,5.1716,3.9659,5.0605,409231,0
2008-11-28,4.7987,4.8541,4.5687,4.8541,88377,0
2008-12-01,4.6638,4.7829,4.3623,4.3704,482552,0
2008-12-02,4.4735,4.6876,4.3704,4.6796,427417,0
2008-12-03,4.5289,4.7112,4.2596,4.6557,263463,0
2008-12-04,4.5607,4.6796,4.3149,4.5131,312632,0
2008-12-05,4.4102,4.4975,4.0928,4.4735,270555,0
2008-12-08,4.6162,5.0048,4.4498,4.7909,353729,0
2008-12-09,4.7354,5.1081,4.6083,4.7033,583380,0
2008-12-10,4.9495,5.2112,4.878,5.0048,212561,0
2008-12-11,4.989,5.0843,4.3464,4.4814,295259,0
2008-12-12,4.3386,4.9335,4.2911,4.9335,215404,0
2008-12-15,4.9655,5.1321,4.5448,4.6796,337950,0
2008-12-16,4.7987,5.2826,4.6242,5.2748,435052,0
2008-12-17,5.1874,5.3538,5.0286,5.1951,255924,0
2008-12-18,5.2112,5.2112,4.6796,4.7987,215439,0
2008-12-19,5.2269,5.576,4.9655,5.3935,1041638,0
2008-12-22,5.4015,5.4015,4.8699,4.9655,578352,0
2008-12-23,4.9811,5.1002,4.5607,4.5845,245768,0
2008-12-24,4.6006,4.7431,4.4735,4.5054,205709,0
2008-12-26,4.5289,4.5845,4.1325,4.4181,599797,0
2008-12-29,4.4261,4.6242,4.2831,4.4338,836885,0
2008-12-30,4.5131,4.8699,4.5131,4.8463,892619,0
2008-12-31,4.8699,5.1951,4.7592,5.0684,740255,0
2009-01-02,5.1002,5.8301,5.0684,5.7824,308889,0
2009-01-05,5.7664,6.044,5.5838,5.8853,212617,0
2009-01-06,6.0202,6.2579,5.9727,6.1947,330523,0
2009-01-07,6.0756,6.2263,5.7503,5.8377,502916,0
2009-01-08,5.7107,6.0359,5.695,5.9328,366323,0
2009-01-09,5.9489,6.06,5.7188,5.7268,529738,0
2009-01-12,5.7426,5.7426,5.0761,5.1321,286519,0
2009-01-13,5.1002,5.2907,5.0286,5.219,283455,0
2009-01-14,5.0922,5.2032,4.9495,5.0922,293602,0
2009-01-15,5.1002,5.2666,4.7987,5.2429,270246,0
2009-01-16,5.3697,5.3697,4.8699,5.1238,164309,0
2009-01-20,5.0206,5.1716,4.4498,4.4498,245808,0
2009-01-21,4.5607,4.8541,4.4498,4.8145,186927,0
2009-01-22,4.6718,4.7431,4.4735,4.5054,286821,0
2009-01-23,4.5054,4.7909,4.4338,4.5845,228254,0
2009-01-26,4.5845,4.7909,4.4417,4.6242,192830,0
2009-01-27,4.7193,4.775,4.5687,4.5927,200567,0
2009-01-28,4.7193,4.9811,4.7193,4.8938,104501,0
2009-01-29,4.8226,4.8938,4.6482,4.6557,115140,0
2009-01-30,4.7193,4.7511,4.5764,4.6162,167000,0
2009-02-02,4.5131,4.7909,4.4975,4.6876,305720,0
2009-02-03,4.6876,4.9811,4.6242,4.8385,288519,0
2009-02-04,4.8385,5.0127,4.7193,4.7354,207988,0
2009-02-05,4.6718,4.9495,4.6557,4.7354,191397,0
2009-02-06,4.7431,5.0048,4.7431,4.9415,198967,0
2009-02-09,4.9811,5.4888,4.9574,5.3381,182320,0
2009-02-10,5.2985,5.6079,4.8226,4.8304,427837,0
2009-02-11,4.8858,5.0843,4.7193,4.8067,206340,0
2009-02-12,4.6955,4.775,4.4578,4.6242,294337,0
2009-02-13,4.6162,4.9969,4.5131,4.8541,248093,0
2009-02-17,4.6403,4.7112,4.3069,4.3464,340870,0
2009-02-18,4.4578,4.6638,4.1643,4.1643,210297,0
2009-02-19,4.2596,4.3783,4.037,4.0531,218965,0
2009-02-20,4.2037,4.3309,3.7832,3.7915,539159,0
2009-02-23,3.8865,4.4024,3.498,3.5616,471903,0
2009-02-24,3.6248,3.7677,3.5456,3.7358,639922,0
2009-02-25,3.704,3.7437,3.5138,3.6248,485989,0
2009-02-26,3.728,3.9264,3.6565,3.7915,343973,0
2009-02-27,3.4026,3.5616,3.244,3.2757,483323,0
2009-03-02,3.0537,3.1886,2.5698,2.5855,710435,0
2009-03-03,2.665,2.8794,2.4271,2.4271,317538,0
2009-03-04,2.5226,2.9108,2.4348,2.7048,377630,0
2009-03-05,2.6175,2.665,2.2605,2.3081,235608,0
2009-03-06,2.3716,2.5146,2.1814,2.2844,225338,0
2009-03-09,2.2446,2.4114,1.975,1.983,344249,0
2009-03-10,2.0619,2.2765,2.0544,2.1178,423504,0
2009-03-11,2.1416,2.1972,2.0619,2.0701,298203,0
2009-03-12,2.0619,2.3797,2.0148,2.3081,259750,0
2009-03-13,2.332,2.4271,2.2209,2.2209,281958,0
2009-03-16,2.2446,2.4031,2.1416,2.1654,242371,0
2009-03-17,2.1814,2.4589,2.1814,2.4511,369105,0
2009-03-18,2.4428,2.6175,2.2605,2.6175,417285,0
2009-03-19,2.6729,2.9983,2.665,2.6891,371247,0
2009-03-20,2.7285,2.8396,2.5855,2.6175,369103,0
2009-03-23,2.8077,3.2125,2.8077,3.2042,344827,0
2009-03-24,3.2757,3.2757,2.9983,3.0062,134892,0
2009-03-25,3.0381,3.1092,2.7128,2.8951,189735,0
2009-03-26,2.9742,3.0616,2.8557,2.9665,418425,0
2009-03-27,2.9029,2.9029,2.6253,2.7206,326987,0
2009-03-30,2.7445,2.7522,2.4428,2.5621,340733,0
2009-03-31,2.665,2.9983,2.5226,2.5698,379863,0
2009-04-01,2.5381,2.8236,2.2605,2.7842,274534,0
2009-04-02,2.8951,3.1172,2.8874,2.9903,238712,0
2009-04-03,2.9903,2.9903,2.8077,2.9424,108071,0
2009-04-06,2.8794,2.9424,2.7048,2.8396,239882,0
2009-04-07,2.7522,2.7921,2.6253,2.6253,138031,0
2009-04-08,2.6491,3.2206,2.6491,2.8794,197681,0
2009-04-09,3.0458,3.244,2.9191,3.244,341153,0
2009-04-13,3.2042,3.2677,3.0218,3.2206,189729,0
2009-04-14,3.1092,3.2361,3.0062,3.0775,354408,0
2009-04-15,3.0537,3.3551,3.0458,3.3551,278400,0
2009-04-16,3.4106,4.2118,3.4106,4.0055,726845,0
2009-04-17,4.0133,4.4498,3.7915,4.1878,461797,0
2009-04-20,4.0849,4.1086,3.6803,3.6884,454086,0
2009-04-21,3.7996,4.2356,3.7996,4.1246,323082,0
2009-04-22,4.1246,4.1958,3.9023,3.9343,237043,0
2009-04-23,4.1086,4.1958,3.9897,4.1246,254156,0
2009-04-24,4.1958,4.2118,3.9023,4.1402,346702,0
2009-04-27,4.037,4.0771,3.8546,3.8627,323075,0
2009-04-28,3.8151,4.0691,3.6407,3.9023,212835,0
2009-04-29,4.0133,4.1402,3.958,4.1086,231953,0
2009-04-30,4.1643,4.2911,4.0133,4.037,315150,0
2009-05-01,4.0213,4.3623,3.9659,4.1643,398134,0
2009-05-04,4.3149,4.3543,4.1402,4.3464,285594,0
2009-05-05,4.3149,4.3704,3.9102,4.0293,352554,0
2009-05-06,4.1164,4.2198,3.7915,4.061,472013,0
2009-05-07,4.3149,4.4975,3.9659,4.1246,315275,0
2009-05-08,4.2831,5.0605,4.2831,4.9969,593431,0
2009-05-11,4.7112,4.7193,4.4261,4.4578,315161,0
2009-05-12,4.6638,4.8067,4.521,4.6955,346631,0
2009-05-13,4.7193,4.7511,4.4655,4.5528,373502,0
2009-05-14,4.6006,4.775,4.4102,4.6403,215128,0
2009-05-15,4.6403,4.6403,4.3861,4.4024,344732,0
2009-05-18,4.4814,5.1321,4.4655,5.0365,396718,0
2009-05-19,5.0206,5.5442,4.9098,5.4015,480568,0
2009-05-20,5.568,6.1394,5.4492,5.7503,567151,0
2009-05-21,5.695,5.7348,5.0127,5.1951,628021,0
2009-05-22,5.5442,5.6871,5.3458,5.4729,227314,0
2009-05-26,5.3697,5.8141,5.1874,5.6474,304457,0
2009-05-27,5.7824,5.8141,5.4015,5.4332,242463,0
2009-05-28,5.6315,5.7743,5.2907,5.5442,413252,0
2009-05-29,5.5919,6.0359,5.5919,5.7981,461264,0
2009-06-01,5.9804,6.266,5.6474,6.0043,379610,0
2009-06-02,6.0282,6.2183,5.8219,5.9645,339685,0
2009-06-03,5.8775,5.8775,5.3301,5.6474,372340,0
2009-06-04,5.7268,5.8455,5.5838,5.7583,177135,0
2009-06-05,5.8695,5.8775,5.4492,5.6079,197205,0
2009-06-08,5.679,5.7902,5.4652,5.679,206963,0
2009-06-09,5.8932,5.9251,5.7026,5.7188,177346,0
2009-06-10,5.9963,6.0359,5.6237,5.8455,303206,0
2009-06-11,5.9568,6.0995,5.8932,6.0202,209508,0
2009-06-12,5.9645,6.1074,5.8616,6.0282,243979,0
2009-06-15,5.9489,5.9645,5.5838,5.7107,324979,0
2009-06-16,5.7026,5.8616,5.6157,5.679,261384,0
2009-06-17,5.679,5.695,5.4809,5.5999,310394,0
2009-06-18,5.6079,5.7268,5.5203,5.6474,113498,0
2009-06-19,5.7981,5.8301,5.4412,5.4652,388451,0
2009-06-22,5.3776,5.4652,4.9335,5.1002,450468,0
2009-06-23,5.3618,5.5442,5.0922,5.3856,384980,0
2009-06-24,5.4967,5.8377,5.4572,5.6631,397947,0
2009-06-25,5.671,5.8616,5.5047,5.8377,245519,0
2009-06-26,5.8455,6.2978,5.8141,6.282,768892,0
2009-06-29,6.3612,6.5358,6.1551,6.3533,259857,0
2009-06-30,6.4803,6.6149,6.3693,6.4089,386869,0
2009-07-01,6.7262,6.861,6.5834,6.5993,323774,0
2009-07-02,6.4883,6.5834,6.282,6.4406,348143,0
2009-07-06,6.3136,6.5516,6.0915,6.5196,293792,0
2009-07-07,6.5042,6.5755,6.3136,6.4248,334340,0
2009-07-08,6.282,6.4168,5.7026,5.8455,583419,0
2009-07-09,5.9804,6.06,5.8061,5.8219,227589,0
2009-07-10,5.7902,5.8377,5.6395,5.7824,113067,0
2009-07-13,5.8377,6.3451,5.8219,6.2579,208083,0
2009-07-14,6.274,6.5834,6.2263,6.5595,279277,0
2009-07-15,6.6388,6.9085,6.512,6.8844,269821,0
2009-07-16,6.845,6.9481,6.7103,6.9008,217485,0
2009-07-17,6.4962,6.9403,6.4883,6.7894,272617,0
2009-07-20,6.8769,7.0038,6.6228,6.7975,157134,0
2009-07-21,6.8844,6.8844,6.6228,6.8054,107002,0
2009-07-22,6.7339,6.8844,6.6388,6.7658,74781,0
2009-07-23,6.7103,7.2573,6.7103,7.2418,309852,0
2009-07-24,7.0751,7.2654,7.0672,7.21,123621,0
2009-07-27,7.4319,7.4874,7.1861,7.4558,149154,0
2009-07-28,7.4165,7.4796,7.2019,7.3767,186019,0
2009-07-29,7.1704,7.1704,6.7498,6.853,132324,0
2009-07-30,7.0275,7.4479,6.9801,7.321,221466,0
2009-07-31,7.3767,7.5749,7.321,7.3288,149096,0
2009-08-03,7.5906,7.757,7.5195,7.7019,195264,0
2009-08-04,8.0031,8.3282,7.8919,8.0109,357894,0
2009-08-05,8.1378,8.2412,7.4796,7.6382,237828,0
2009-08-06,7.7019,7.7098,7.2418,7.321,210595,0
2009-08-07,7.5113,7.884,7.2573,7.7967,260892,0
2009-08-10,7.6939,7.7891,7.424,7.6701,130172,0
2009-08-11,7.5668,7.7098,7.297,7.3606,158938,0
2009-08-12,7.3844,7.6622,7.1861,7.5035,162065,0
2009-08-13,7.5906,7.6778,7.321,7.5353,147754,0
2009-08-14,7.5353,7.6145,7.1623,7.5511,176525,0
2009-08-17,7.1623,7.4085,6.9481,7.1861,167410,0
2009-08-18,7.3767,7.5272,7.1861,7.3051,110903,0
2009-08-19,7.2814,7.5906,7.2339,7.5113,203448,0
2009-08-20,7.4637,7.6778,7.321,7.4399,169610,0
2009-08-21,7.8206,7.9557,7.6302,7.9079,547863,0
2009-08-24,7.9079,7.9237,7.5353,7.6302,239923,0
2009-08-25,7.6461,7.7731,7.5113,7.6064,175601,0
2009-08-26,7.5749,7.6778,7.4955,7.5511,138772,0
2009-08-27,7.559,7.757,7.3688,7.7019,107785,0
2009-08-28,7.7731,7.8604,7.3844,7.559,130336,0
2009-08-31,7.424,7.5272,7.424,7.4558,131035,0
2009-09-01,7.424,7.6539,6.9323,6.9878,362007,0
2009-09-02,6.972,7.0275,6.845,6.8769,251170,0
2009-09-03,7.1227,7.1227,6.6546,6.7262,389527,0
2009-09-04,6.6786,6.8844,6.6706,6.8844,602363,0
2009-09-08,6.9559,6.9956,6.7894,6.9878,385764,0
2009-09-09,6.972,7.3131,6.845,7.1861,130442,0
2009-09-10,7.1307,7.2177,7.0275,7.1861,151608,0
2009-09-11,7.2177,7.5035,7.1704,7.4558,244860,0
2009-09-14,7.3527,7.6622,7.321,7.6302,155556,0
2009-09-15,7.5906,7.8287,7.5195,7.7812,213574,0
2009-09-16,7.8366,8.0588,7.7731,8.0507,200289,0
2009-09-17,8.0507,8.3205,8.0348,8.1457,273414,0
2009-09-18,8.1063,8.2412,8.0588,8.1142,402435,0
2009-09-21,7.9475,8.0031,7.7175,7.9872,191915,0
2009-09-22,8.0348,8.1777,7.9475,7.9793,99590,0
2009-09-23,8.019,8.1063,7.9793,8.0109,133375,0
2009-09-24,8.0031,8.1378,7.8682,7.9557,187270,0
2009-09-25,7.884,7.9475,7.765,7.8048,138595,0
2009-09-28,7.7812,8.1378,7.6701,8.0031,166184,0
2009-09-29,7.9872,8.3282,7.8919,8.2251,189577,0
2009-09-30,8.2251,8.5826,7.9793,8.2887,273692,0
2009-10-01,8.2489,8.4391,8.1222,8.3124,322988,0
2009-10-02,8.1537,8.4788,8.1142,8.3441,221808,0
2009-10-05,8.3838,8.7326,8.2647,8.7011,306326,0
2009-10-06,8.7565,9.3587,8.6936,9.2961,615000,0
2009-10-07,9.3195,9.749,9.2876,9.4302,335705,0
2009-10-08,9.556,9.875,9.536,9.708,648996,0
2009-10-09,9.717,9.971,9.543,9.962,410946,0
2009-10-12,9.971,10.131,9.971,10.027,309365,0
2009-10-13,9.987,10.058,9.725,9.971,306256,0
2009-10-14,10.114,10.237,10.004,10.058,294597,0
2009-10-15,10.058,10.098,9.883,9.947,388598,0
2009-10-16,9.843,9.978,9.7,9.931,315026,0
2009-10-19,9.866,10.073,9.811,10.049,166675,0
2009-10-20,10.066,10.114,9.778,9.987,255891,0
2009-10-21,9.907,10.425,9.819,9.971,349254,0
2009-10-22,9.954,10.089,9.757,10.012,521378,0
2009-10-23,10.184,10.327,9.749,9.843,313969,0
2009-10-26,9.843,10.098,9.556,9.669,200493,0
2009-10-27,9.749,9.954,9.4952,9.536,157879,0
2009-10-28,9.4862,9.4862,8.7409,8.773,416241,0
2009-10-29,8.9232,9.556,8.9232,9.2961,257946,0
2009-10-30,9.4075,9.4461,9.0107,9.0432,312733,0
2009-11-02,9.1135,9.3432,8.9702,9.2407,185870,0
2009-11-03,9.0897,9.3432,9.0346,9.1302,182080,0
2009-11-04,9.2234,9.4382,8.9479,9.0499,267624,0
2009-11-05,9.2004,9.581,9.2004,9.52,128725,0
2009-11-06,9.3675,9.685,9.1369,9.2482,185847,0
2009-11-09,9.636,9.938,9.621,9.692,198133,0
2009-11-10,9.654,9.834,9.4862,9.565,89614,0
2009-11-11,9.749,9.89,9.527,9.614,160399,0
2009-11-12,9.614,9.725,9.2724,9.3195,203919,0
2009-11-13,9.3767,9.589,9.2234,9.527,307101,0
2009-11-16,9.614,10.114,9.565,9.898,251420,0
2009-11-17,9.786,9.954,9.717,9.786,135513,0
2009-11-18,9.819,9.858,9.4952,9.786,156612,0
2009-11-19,9.645,9.843,9.3767,9.4232,191146,0
2009-11-20,9.3826,9.4302,9.1918,9.3364,119648,0
2009-11-23,9.527,9.898,9.527,9.598,161193,0
2009-11-24,9.511,9.614,9.3432,9.614,189622,0
2009-11-25,9.3767,9.794,9.3195,9.685,149888,0
2009-11-27,9.1217,9.4165,9.0499,9.1782,119099,0
2009-11-30,9.1217,9.4703,8.8919,9.4232,214184,0
2009-12-01,9.598,9.629,9.3767,9.4382,159227,0
2009-12-02,9.4382,9.654,9.2089,9.3195,157497,0
2009-12-03,9.2656,9.4952,9.2004,9.2961,114780,0
2009-12-04,9.543,9.636,9.1524,9.3985,134183,0
2009-12-07,9.2724,9.4624,9.1524,9.2234,114457,0
2009-12-08,9.1369,9.2407,8.9232,8.9318,103541,0
2009-12-09,8.9001,8.9947,8.7967,8.8435,173141,0
2009-12-10,8.8602,8.8834,8.4313,8.4788,313378,0
2009-12-11,8.5503,8.6936,8.5029,8.5826,170122,0
2009-12-14,8.6936,8.9065,8.6142,8.9065,156203,0
2009-12-15,8.8676,9.0261,8.6855,8.6855,161600,0
2009-12-16,8.8518,9.0107,8.661,8.7243,161511,0
2009-12-17,8.606,8.7646,8.5503,8.5826,124262,0
2009-12-18,8.6375,8.6375,8.0746,8.0826,523309,0
2009-12-21,8.4313,8.5107,7.9711,8.0429,413063,0
2009-12-22,8.0667,8.3205,7.9398,8.2489,340861,0
2009-12-23,8.4076,8.5663,8.3522,8.5425,268467,0
2009-12-24,9.2876,9.954,9.1918,9.677,899805,0
2009-12-28,9.629,9.794,9.4862,9.614,441386,0
2009-12-29,9.757,9.771,9.621,9.741,197123,0
2009-12-30,9.692,9.778,9.4232,9.511,238804,0
2009-12-31,9.536,9.7,9.4461,9.614,196308,0
2010-01-04,9.685,9.819,9.636,9.717,332776,0
2010-01-05,9.858,9.907,9.685,9.734,232995,0
2010-01-06,9.764,9.954,9.685,9.834,182665,0
2010-01-07,9.852,9.883,9.645,9.786,146097,0
2010-01-08,9.923,9.931,9.7,9.931,168549,0
2010-01-11,10.027,10.254,9.811,9.819,155987,0
2010-01-12,9.764,9.914,9.565,9.606,119817,0
2010-01-13,9.636,9.757,9.511,9.598,77501,0
2010-01-14,9.734,9.834,9.581,9.794,139817,0
2010-01-15,9.826,9.938,9.527,9.606,164221,0
2010-01-19,9.725,9.883,9.669,9.875,127826,0
2010-01-20,9.778,9.794,9.3364,9.4075,147758,0
2010-01-21,9.4232,9.556,8.9232,9.1782,329075,0
2010-01-22,9.2482,9.3675,8.9864,9.0346,237058,0
2010-01-25,9.2004,9.2656,9.0499,9.1217,217639,0
2010-01-26,9.0432,9.0897,8.8761,8.9543,192428,0
2010-01-27,9.1217,9.3587,9.0261,9.3281,248431,0
2010-01-28,9.3281,9.3826,8.9627,9.0107,299543,0
2010-01-29,9.0972,9.3507,8.9543,8.9627,318383,0
2010-02-01,9.0107,9.2724,8.9947,9.0897,163232,0
2010-02-02,9.1447,9.2234,8.8919,8.9001,372867,0
2010-02-03,8.9788,9.0822,8.8761,8.9001,399684,0
2010-02-04,8.8352,8.8435,8.2332,8.3441,640905,0
2010-02-05,8.3044,8.5107,8.2095,8.463,279356,0
2010-02-08,8.4237,8.4474,8.1142,8.1142,213321,0
2010-02-09,8.2412,8.4474,8.1616,8.336,147383,0
2010-02-10,8.2647,8.471,8.1063,8.4313,192091,0
2010-02-11,8.3838,8.6294,8.3205,8.5978,142200,0
2010-02-12,8.4788,8.6936,8.4158,8.6294,130903,0
2010-02-16,8.7089,8.8834,8.661,8.8834,98731,0
2010-02-17,8.8834,8.9149,8.6455,8.8205,178930,0
2010-02-18,8.7814,8.9149,8.661,8.9149,101529,0
2010-02-19,8.812,8.9232,8.7483,8.9232,150634,0
2010-02-22,8.9404,8.9788,8.8352,8.9065,110935,0
2010-02-23,8.8602,8.8602,8.606,8.7409,167148,0
2010-02-24,8.7409,8.9001,8.6773,8.7409,169933,0
2010-02-25,8.5826,8.7409,8.463,8.716,223248,0
2010-02-26,8.7089,8.7885,8.495,8.5663,143358,0
2010-03-01,8.7089,8.9149,8.6855,8.8834,469366,0
2010-03-02,8.9947,9.0346,8.8352,8.8761,356072,0
2010-03-03,8.8919,9.2004,8.8919,9.1524,217200,0
2010-03-04,9.1695,9.3587,9.0499,9.3107,102889,0
2010-03-05,9.3039,9.771,9.2319,9.757,265363,0
2010-03-08,9.717,9.757,9.3985,9.677,133072,0
2010-03-09,9.556,9.757,9.4952,9.573,171327,0
2010-03-10,9.565,9.786,9.502,9.717,166939,0
2010-03-11,9.606,9.826,9.502,9.826,109753,0
2010-03-12,9.987,9.987,9.725,9.938,106447,0
2010-03-15,9.875,9.883,9.662,9.843,120790,0
2010-03-16,9.852,9.852,9.4862,9.629,219773,0
2010-03-17,9.7,9.866,9.614,9.725,128756,0
2010-03-18,9.677,9.757,9.606,9.734,95759,0
2010-03-19,9.794,9.794,9.1611,9.2319,244051,0
2010-03-22,9.0972,9.3364,8.9947,9.2089,104736,0
2010-03-23,9.1859,9.4075,9.1782,9.3675,112406,0
2010-03-24,9.281,9.3985,9.281,9.3281,115062,0
2010-03-25,9.4075,9.4952,9.2004,9.2166,145184,0
2010-03-26,9.2482,9.3195,9.1369,9.1782,152865,0
2010-03-29,9.1918,9.3985,9.1918,9.2482,51747,0
2010-03-30,9.2407,9.4075,9.1217,9.281,145181,0
2010-03-31,9.1918,9.3195,9.0972,9.1217,151737,0
2010-04-01,9.1782,9.52,9.0585,9.4624,203214,0
2010-04-05,9.543,9.931,9.527,9.875,139217,0
2010-04-06,9.629,10.073,9.543,9.987,151674,0
2010-04-07,9.907,10.123,9.786,9.866,128328,0
2010-04-08,9.771,9.875,9.606,9.757,56993,0
2010-04-09,9.741,10.042,9.598,10.034,173116,0
2010-04-12,9.852,10.021,9.734,9.914,136873,0
2010-04-13,9.907,9.987,9.757,9.962,74374,0
2010-04-14,9.978,10.184,9.907,10.184,109630,0
2010-04-15,10.131,10.327,10.131,10.327,108315,0
2010-04-16,10.263,10.311,10.073,10.2,165719,0
2010-04-19,10.159,10.311,10.105,10.216,85823,0
2010-04-20,10.319,10.391,10.139,10.245,93855,0
2010-04-21,10.294,10.351,10.145,10.269,44959,0
2010-04-22,10.098,10.455,10.098,10.327,170139,0
2010-04-23,10.303,10.328,10.031,10.245,227221,0
2010-04-26,10.245,10.384,10.089,10.139,121281,0
2010-04-27,10.114,10.245,10.098,10.139,225159,0
2010-04-28,10.2,10.263,10.131,10.167,171680,0
2010-04-29,10.254,10.286,10.105,10.176,120197,0
2010-04-30,10.216,10.254,10.058,10.131,202695,0
2010-05-03,10.176,10.254,10.139,10.237,98758,0
2010-05-04,10.034,10.269,10.034,10.159,253837,0
2010-05-05,10.073,10.286,9.971,10.152,222752,0
2010-05-06,10.082,10.263,9.4703,10.139,492879,0
2010-05-07,10.058,10.245,10.021,10.139,499432,0
2010-05-10,10.52,10.582,10.145,10.327,232619,0
2010-05-11,10.176,10.446,10.159,10.334,236318,0
2010-05-12,10.425,10.899,10.327,10.762,315176,0
2010-05-13,10.739,10.77,10.59,10.668,135576,0
2010-05-14,10.564,10.659,10.159,10.526,137864,0
2010-05-17,10.582,10.714,10.139,10.294,145697,0
2010-05-18,10.455,10.455,10.021,10.152,242150,0
2010-05-19,9.629,9.811,9.4302,9.636,763813,0
2010-05-20,9.3039,9.3767,8.773,8.773,357690,0
2010-05-21,8.5978,9.2004,8.495,8.8761,309714,0
2010-05-24,8.8919,8.8919,8.471,8.5029,144729,0
2010-05-25,8.2412,8.661,7.9633,8.6455,229677,0
2010-05-26,8.4237,9.0822,8.336,8.8435,335879,0
2010-05-27,8.7967,9.1524,8.6537,9.0659,218880,0
2010-05-28,8.9318,9.0736,8.661,8.9065,223171,0
2010-06-01,8.7967,8.9947,8.463,8.463,230074,0
2010-06-02,8.4788,8.7011,8.3601,8.7011,205462,0
2010-06-03,8.7483,8.9065,8.5583,8.8352,179979,0
2010-06-04,8.5503,8.6537,8.1934,8.3282,314752,0
2010-06-07,8.3282,8.4868,7.9237,7.9475,232253,0
2010-06-08,8.0031,8.1378,7.7098,7.8526,190419,0
2010-06-09,7.9237,8.1457,7.7967,7.8682,150218,0
2010-06-10,8.0348,8.2332,7.8999,8.2095,185651,0
2010-06-11,8.0903,8.5425,8.0903,8.5263,131540,0
2010-06-14,8.6455,8.7089,8.5187,8.5826,162342,0
2010-06-15,8.5978,8.716,8.4868,8.5344,223186,0
2010-06-16,8.3999,8.3999,8.1856,8.2647,225561,0
2010-06-17,8.2887,8.3999,8.1856,8.2412,98166,0
2010-06-18,8.3044,8.4076,8.1856,8.2174,324480,0
2010-06-21,8.3918,8.6375,8.281,8.3522,125915,0
2010-06-22,8.3601,8.4313,8.1616,8.1777,172622,0
2010-06-23,8.1777,8.281,8.1301,8.1457,167160,0
2010-06-24,8.0903,8.2174,7.8919,7.9158,230959,0
2010-06-25,7.9711,8.1378,7.8919,8.0269,1818305,0
2010-06-28,8.0109,8.0667,7.9315,7.9315,152651,0
2010-06-29,7.765,7.8287,7.5433,7.7175,372927,0
2010-06-30,7.7294,7.8025,7.5671,7.697,220952,0
2010-07-01,7.6939,7.9158,7.5511,7.7891,329373,0
2010-07-02,7.884,7.9633,7.6222,7.6858,210090,0
2010-07-06,7.8682,7.9872,7.5749,7.6145,149845,0
2010-07-07,7.6461,7.9633,7.5826,7.9237,210853,0
2010-07-08,8.0507,8.0507,7.8287,7.9398,124780,0
2010-07-09,7.9475,8.0269,7.8999,8.0109,89320,0
2010-07-12,7.9793,8.1222,7.8048,7.8128,57941,0
2010-07-13,7.9557,8.0429,7.8682,7.9951,186842,0
2010-07-14,7.9315,8.1856,7.9158,8.1378,67620,0
2010-07-15,8.1696,8.2251,7.9315,8.019,101188,0
2010-07-16,7.9557,8.1378,7.5035,7.5272,246986,0
2010-07-19,7.5826,7.765,7.3767,7.4558,263169,0
2010-07-20,7.4715,7.5668,7.3447,7.5511,294025,0
2010-07-21,7.6382,7.7253,7.5113,7.559,265096,0
2010-07-22,7.6539,7.9398,7.4637,7.9158,157905,0
2010-07-23,7.8604,8.1777,7.8206,8.0903,175863,0
2010-07-26,8.1457,8.463,8.0826,8.4391,129595,0
2010-07-27,8.5344,8.6455,8.5029,8.5743,137136,0
2010-07-28,8.5743,8.6773,8.3838,8.4158,119501,0
2010-07-29,8.4788,8.5425,8.2489,8.4788,80301,0
2010-07-30,8.3282,8.5899,8.2887,8.3999,154865,0
2010-08-02,8.5583,8.7565,8.495,8.716,165058,0
2010-08-03,8.6936,8.8205,8.5187,8.606,83825,0
2010-08-04,8.6375,8.7885,8.5978,8.6142,206294,0
2010-08-05,8.5029,8.6455,8.5029,8.5978,101231,0
2010-08-06,8.4554,8.7243,8.4313,8.5503,114951,0
2010-08-09,8.606,8.8205,8.5187,8.7565,180121,0
2010-08-10,8.5899,8.5899,8.3679,8.463,171965,0
2010-08-11,8.2568,8.3761,7.9158,7.9557,252368,0
2010-08-12,7.8206,7.9237,7.765,7.884,168122,0
2010-08-13,7.6939,8.0429,7.6939,7.9158,183158,0
2010-08-16,7.8444,8.1934,7.8444,8.1301,139225,0
2010-08-17,8.2568,8.661,8.2095,8.5503,180483,0
2010-08-18,8.495,8.495,8.2332,8.4076,176029,0
2010-08-19,8.3838,8.4076,8.1063,8.1378,187481,0
2010-08-20,8.0746,8.1142,7.9633,8.0826,136023,0
2010-08-23,8.2568,8.3761,8.0507,8.0903,178269,0
2010-08-24,7.9398,8.0348,7.8763,7.8999,170971,0
2010-08-25,7.8526,8.019,7.6622,7.9951,195510,0
2010-08-26,7.9872,8.0429,7.8287,7.9237,167364,0
2010-08-27,8.019,8.4391,7.9633,8.4076,235697,0
2010-08-30,8.3679,8.4788,8.1063,8.1063,195916,0
2010-08-31,8.0786,8.2819,8.0216,8.233,261855,0
2010-09-01,8.3761,8.773,8.2963,8.7646,211606,0
2010-09-02,8.7011,8.8046,8.6294,8.7565,191047,0
2010-09-03,8.8602,9.1524,8.7089,9.0184,172928,0
2010-09-07,8.9318,8.9702,8.6142,8.8205,248656,0
2010-09-08,8.8435,9.2234,8.773,9.1695,178645,0
2010-09-09,9.3432,9.3826,9.2004,9.3107,229983,0
2010-09-10,9.3826,9.4302,9.2724,9.3675,133685,0
2010-09-13,9.4382,9.786,9.3826,9.725,321548,0
2010-09-14,9.717,10.123,9.692,10.034,277837,0
2010-09-15,9.962,9.962,9.757,9.834,123470,0
2010-09-16,9.786,9.923,9.52,9.598,188398,0
2010-09-17,9.725,9.771,9.4461,9.527,171855,0
2010-09-20,9.581,9.858,9.511,9.826,246302,0
2010-09-21,9.786,9.826,9.573,9.581,125542,0
2010-09-22,9.556,9.875,9.556,9.7,183211,0
2010-09-23,9.556,9.778,9.549,9.614,236178,0
2010-09-24,9.771,9.858,9.654,9.834,136592,0
2010-09-27,9.843,9.89,9.764,9.819,114952,0
2010-09-28,9.843,9.914,9.598,9.907,69560,0
2010-09-29,9.914,9.987,9.741,9.914,137544,0
2010-09-30,9.973,10.136,9.74,9.933,131579,0
2010-10-01,10.042,10.082,9.883,9.962,180196,0
2010-10-04,9.914,9.995,9.581,9.606,133176,0
2010-10-05,9.749,9.923,9.636,9.89,247116,0
2010-10-06,9.834,9.875,9.803,9.834,140902,0
2010-10-07,9.883,9.883,9.621,9.764,96337,0
2010-10-08,9.794,9.962,9.757,9.914,179791,0
2010-10-11,9.875,10.237,9.764,10.2,161832,0
2010-10-12,10.145,10.48,10.049,10.407,195377,0
2010-10-13,10.472,10.683,10.472,10.626,186123,0
2010-10-14,10.659,10.906,10.59,10.708,294786,0
2010-10-15,10.869,10.869,10.446,10.487,161125,0
2010-10-18,10.542,10.804,10.431,10.699,100904,0
2010-10-19,10.495,10.69,10.208,10.294,167235,0
2010-10-20,10.351,10.634,10.351,10.605,132416,0
2010-10-21,10.69,10.812,10.139,10.303,177145,0
2010-10-22,10.311,10.533,10.263,10.407,170945,0
2010-10-25,10.504,10.564,10.343,10.487,110257,0
2010-10-26,10.391,10.683,10.358,10.642,125889,0
2010-10-27,10.533,10.754,10.286,10.391,97165,0
2010-10-28,10.52,10.668,10.375,10.431,78220,0
2010-10-29,10.382,10.658,10.382,10.521,114158,0
2010-11-01,10.229,10.659,10.184,10.407,166233,0
2010-11-02,10.582,10.804,10.558,10.754,167683,0
2010-11-03,10.834,10.834,10.366,10.52,171681,0
2010-11-04,10.708,10.762,10.626,10.754,227965,0
2010-11-05,10.843,11.111,10.779,11.067,369369,0
2010-11-08,11.073,11.208,10.869,10.97,111656,0
2010-11-09,10.987,11.04,10.804,10.86,132745,0
2010-11-10,10.913,11.398,10.804,11.318,382519,0
2010-11-11,11.136,11.246,11.067,11.152,122508,0
2010-11-12,11.067,11.199,11.001,11.073,115658,0
2010-11-15,11.145,11.295,11.049,11.176,116543,0
2010-11-16,11.127,11.199,10.993,11.176,234799,0
2010-11-17,11.422,11.762,11.39,11.612,210144,0
2010-11-18,12.127,12.294,11.865,12.087,334410,0
2010-11-19,12.119,12.285,12.017,12.079,210104,0
2010-11-22,12.127,12.332,11.898,12.056,194256,0
2010-11-23,11.898,11.961,11.66,11.739,170995,0
2010-11-24,11.882,12.206,11.819,12.096,293077,0
2010-11-26,12.601,12.642,11.777,11.777,276751,0
2010-11-29,11.683,11.683,10.993,11.287,683933,0
2010-11-30,11.216,11.223,10.908,11.036,623637,0
2010-12-01,11.223,11.436,11.097,11.176,204611,0
2010-12-02,11.136,11.342,11.058,11.097,322504,0
2010-12-03,11.04,11.501,11.04,11.477,205057,0
2010-12-06,11.279,11.318,11.067,11.199,168147,0
2010-12-07,11.325,11.357,11.184,11.237,228526,0
2010-12-08,11.223,11.263,10.953,11.058,204133,0
2010-12-09,11.091,11.279,10.993,11.136,252276,0
2010-12-10,11.19,11.302,11.073,11.263,159818,0
2010-12-13,11.334,11.501,11.097,11.27,398183,0
2010-12-14,11.445,12.034,11.445,11.786,739110,0
2010-12-15,11.921,11.969,11.739,11.946,398243,0
2010-12-16,11.914,11.939,11.761,11.884,243729,0
2010-12-17,11.85,11.89,11.588,11.819,383660,0
2010-12-20,11.865,11.937,11.755,11.856,484657,0
2010-12-21,12.047,12.087,11.856,12.017,247478,0
2010-12-22,12.096,12.269,11.994,12.215,368105,0
2010-12-23,12.215,12.332,12.175,12.238,344455,0
2010-12-27,12.144,12.215,11.906,11.946,285607,0
2010-12-28,11.994,12.096,11.739,12.017,274572,0
2010-12-29,11.903,12.089,11.747,12.065,234049,0
2010-12-30,12.01,12.01,11.823,11.838,171038,0
2010-12-31,11.797,12.043,11.778,11.904,111955,0
2011-01-03,12.04,12.238,11.929,12.144,308789,0
2011-01-04,12.167,12.167,11.714,11.994,269946,0
2011-01-05,11.929,12.192,11.856,12.175,173093,0
2011-01-06,12.224,12.54,12.224,12.452,356729,0
2011-01-07,12.54,12.779,12.444,12.627,323905,0
2011-01-10,12.627,13.081,12.61,12.818,433914,0
2011-01-11,12.866,12.898,12.69,12.787,291452,0
2011-01-12,12.912,12.977,12.794,12.866,230881,0
2011-01-13,12.809,12.96,12.642,12.912,305832,0
2011-01-14,12.848,13.089,12.755,13.046,200524,0
2011-01-18,13.123,13.703,13.123,13.516,571323,0
2011-01-19,13.639,13.646,13.301,13.391,409625,0
2011-01-20,13.309,13.39,13.102,13.214,345892,0
2011-01-21,13.381,13.593,13.27,13.521,302118,0
2011-01-24,13.578,13.626,13.381,13.453,233320,0
2011-01-25,13.374,13.933,13.246,13.697,515031,0
2011-01-26,13.777,14.062,13.65,13.819,434016,0
2011-01-27,13.888,13.933,13.65,13.731,225155,0
2011-01-28,13.748,13.819,13.366,13.396,400072,0
2011-01-31,13.616,14.044,13.616,13.845,526832,0
2011-02-01,14.151,14.342,13.837,14.294,522573,0
2011-02-02,14.279,14.279,13.966,13.998,325919,0
2011-02-03,14,14.097,13.882,13.96,392120,0
2011-02-04,13.959,14.239,13.851,14.176,322930,0
2011-02-07,14.224,14.609,14.224,14.587,337428,0
2011-02-08,14.593,14.676,14.215,14.602,217201,0
2011-02-09,14.342,14.609,14.279,14.602,312233,0
2011-02-10,14.541,14.558,14.277,14.55,303064,0
2011-02-11,14.419,14.808,14.379,14.808,243379,0
2011-02-14,14.699,15.072,14.691,15.055,309949,0
2011-02-15,15.047,15.151,14.738,14.935,330305,0
2011-02-16,15.064,15.275,14.872,15.259,305699,0
2011-02-18,15.378,15.378,14.936,15.033,336891,0
2011-02-22,14.896,14.911,14.371,14.482,423001,0
2011-02-23,14.708,14.825,14.356,14.659,315045,0
2011-02-24,14.699,14.754,14.434,14.482,259990,0
2011-02-25,14.541,15.114,14.509,15.066,368372,0
2011-02-28,15.222,15.376,14.955,15.118,348313,0
2011-03-01,14.927,15.139,14.672,15.016,403911,0
2011-03-02,14.984,15.155,14.759,15.074,618664,0
2011-03-03,15.178,15.661,15.024,15.395,502441,0
2011-03-04,15.386,15.588,15.281,15.533,362157,0
2011-03-07,15.55,15.653,15.258,15.339,394028,0
2011-03-08,15.315,15.611,15.178,15.404,256172,0
2011-03-09,15.46,15.476,14.904,14.904,395272,0
2011-03-10,14.664,14.744,14.033,14.355,577021,0
2011-03-11,14.355,15.725,14.097,15.016,988332,0
2011-03-14,15.469,16.54,15.469,16.37,2530631,0
2011-03-15,16.153,17.279,16.062,17.169,2339307,0
2011-03-16,18.262,18.262,17.443,17.596,2865121,0
2011-03-17,18.179,19.405,17.984,19.3,3528293,0
2011-03-18,19.334,19.334,17.724,18.499,2558939,0
2011-03-21,18.681,19.279,18.555,18.939,1453296,0
2011-03-22,19.279,20.037,19.149,19.455,1899756,0
2011-03-23,19.414,19.698,18.894,19.34,1264531,0
2011-03-24,19.414,19.698,19.158,19.528,674957,0
2011-03-25,19.81,20.237,19.698,19.971,1025679,0
2011-03-28,20.133,20.133,19.642,19.938,798272,0
2011-03-29,19.834,19.866,19.414,19.585,700433,0
2011-03-30,18.73,19.76,18.103,19.52,2305846,0
2011-03-31,20.081,20.914,19.941,20.608,1487738,0
2011-04-01,21.646,21.826,20.954,21.132,1397610,0
2011-04-04,21.501,23.297,21.391,22.984,1782393,0
2011-04-05,22.79,23.268,22.413,22.798,1144708,0
2011-04-06,23.935,23.95,22.024,22.903,1289117,0
2011-04-07,22.629,22.709,22.161,22.654,986233,0
2011-04-08,23.297,23.324,21.471,21.71,1078922,0
2011-04-11,22.074,22.478,21.693,21.915,665479,0
2011-04-12,22.337,22.394,21.079,21.588,624936,0
2011-04-13,22.349,22.382,21.252,21.581,413357,0
2011-04-14,21.299,21.494,21.077,21.325,658930,0
2011-04-15,21.382,22.29,21.132,22.268,775879,0
2011-04-18,21.454,21.454,20.391,20.712,901386,0
2011-04-19,21.163,21.604,20.858,21.163,501050,0
2011-04-20,21.978,25.16,21.978,24.571,2423834,0
2011-04-21,24.886,24.974,23.629,24.41,874792,0
2011-04-25,24.669,25.473,24.41,24.669,564587,0
2011-04-26,24.835,25.295,24.507,25.136,627461,0
2011-04-27,24.982,25.311,24.787,25.063,612518,0
2011-04-28,26.013,26.464,25.353,25.804,907515,0
2011-04-29,25.795,26.578,25.366,26.231,728055,0
2011-05-02,26.351,26.351,25.497,25.57,514884,0
2011-05-03,25.454,25.648,23.944,24.504,850362,0
2011-05-04,24.218,24.313,22.824,23.305,823099,0
2011-05-05,23.246,24.164,23.164,23.448,491579,0
2011-05-06,23.386,24.21,23.155,23.314,693760,0
2011-05-09,23.541,24.177,23.46,24.024,438977,0
2011-05-10,24.153,24.29,23.799,24.21,391443,0
2011-05-11,24.52,24.52,22.653,22.911,544267,0
2011-05-12,22.669,22.718,21.832,22.39,711647,0
2011-05-13,22.413,22.935,21.454,21.907,706769,0
2011-05-16,21.946,23.498,21.785,22.718,748440,0
2011-05-17,22.589,23.04,21.463,21.719,874904,0
2011-05-18,22.718,23.491,22.356,23.386,821302,0
2011-05-19,23.958,23.965,22.976,23.452,546663,0
2011-05-20,23.489,24.479,22.903,23.732,1155848,0
2011-05-23,22.991,23.339,22.421,23.21,627608,0
2011-05-24,23.251,24.259,23.17,23.799,874341,0
2011-05-25,23.886,25.281,23.693,25.128,990167,0
2011-05-26,25.458,25.57,24.974,25.224,608675,0
2011-05-27,25.698,26.411,25.421,25.988,919712,0
2011-05-31,26.963,27.509,25.494,25.665,1677900,0
2011-06-01,27.281,27.994,26.688,26.833,2025206,0
2011-06-02,26.885,26.981,25.996,26.623,919720,0
2011-06-03,26.72,27.158,26.087,26.233,663107,0
2011-06-06,26.355,26.387,24.594,24.975,901587,0
2011-06-07,25.397,26.742,24.989,25.933,692837,0
2011-06-08,25.536,25.746,24.603,24.763,802142,0
2011-06-09,24.811,25.592,24.634,25.251,565508,0
2011-06-10,24.811,25.251,24.488,25.064,569998,0
2011-06-13,24.958,25.339,23.887,24.569,718756,0
2011-06-14,24.576,25.494,24.554,25.267,569968,0
2011-06-15,24.685,25.284,24.43,24.733,649015,0
2011-06-16,24.234,25.225,24.195,24.668,556589,0
2011-06-17,24.562,26.403,24.356,25.122,1181475,0
2011-06-20,24.811,25.356,24.66,25.185,480733,0
2011-06-21,25.298,26.219,25.284,26.022,476047,0
2011-06-22,25.858,27.508,25.858,26.802,823894,0
2011-06-23,26.111,26.638,25.372,26.535,561005,0
2011-06-24,26.493,26.795,25.867,26.144,1729524,0
2011-06-27,26.233,26.72,25.933,26.646,365316,0
2011-06-28,26.703,27.588,26.703,27.216,476464,0
2011-06-29,27.972,28.676,27.63,28.442,971796,0
2011-06-30,28.302,28.522,28.134,28.323,924844,0
2011-07-01,28.556,29.904,28.326,29.392,928606,0
2011-07-05,29.904,30.309,29.821,30.163,920867,0
2011-07-06,29.808,31.019,29.766,30.7,1153277,0
2011-07-07,30.392,31.203,29.789,30.82,1403227,0
2011-07-08,30.26,32.394,30.083,31.65,1806771,0
2011-07-11,30.902,31.748,30.837,31.512,1054183,0
2011-07-12,31.087,31.357,30.448,30.658,854684,0
2011-07-13,31.269,31.485,30.479,30.65,831533,0
2011-07-14,30.529,31.04,30.225,30.756,642948,0
2011-07-15,30.805,31.218,30.683,31.064,665527,0
2011-07-18,30.853,30.853,30.18,30.569,539597,0
2011-07-19,30.995,32.052,30.931,31.792,741913,0
2011-07-20,31.934,31.988,31.276,31.512,388649,0
2011-07-21,31.641,32.203,31.512,31.706,611031,0
2011-07-22,31.641,32.07,31.283,31.957,331199,0
2011-07-25,31.779,32.355,31.512,31.796,477074,0
2011-07-26,32.084,32.291,31.472,31.569,308964,0
2011-07-27,31.283,31.316,29.912,30.276,689286,0
2011-07-28,29.892,31.019,29.727,30.768,543352,0
2011-07-29,30.187,31.307,30.17,30.957,847802,0
2011-08-01,31.607,31.796,30.561,31.013,974054,0
2011-08-02,30.449,30.948,29.808,29.842,708374,0
2011-08-03,29.789,30.357,28.742,30.302,1067194,0
2011-08-04,29.048,29.048,27.32,27.419,1505919,0
2011-08-05,26.875,27.037,23.643,25.372,1250897,0
2011-08-08,23.563,24.316,22.263,22.653,1668797,0
2011-08-09,23.789,24.414,22.272,24.244,945018,0
2011-08-10,24.611,25.574,23.896,24.164,931750,0
2011-08-11,24.611,27.327,24.371,26.893,986676,0
2011-08-12,26.582,27.444,26.193,26.266,809472,0
2011-08-15,27.402,27.532,26.51,27.02,924659,0
2011-08-16,26.72,26.885,25.609,26.233,929194,0
2011-08-17,26.81,27.086,26.038,26.493,842776,0
2011-08-18,24.446,24.634,23.474,24.388,1500338,0
2011-08-19,23.954,24.987,23.809,23.954,827606,0
2011-08-22,24.529,24.827,23.319,24.049,921845,0
2011-08-23,23.853,25.421,23.772,25.275,1407248,0
2011-08-24,24.748,25.356,24.04,25.177,1294436,0
2011-08-25,25.007,26.186,24.918,25.147,1131046,0
2011-08-26,24.797,25.258,24.104,24.512,1662646,0
2011-08-29,25.397,26.013,25.024,25.812,1314828,0
2011-08-30,25.17,27.167,24.967,26.867,1044436,0
2011-08-31,26.899,27.352,26.231,26.783,749039,0
2011-09-01,26.773,27.41,26.209,26.329,564044,0
2011-09-02,25.795,26.966,25.639,25.838,437493,0
2011-09-06,24.938,25.503,24.414,25.297,636512,0
2011-09-07,25.52,26.633,25.446,26.543,600464,0
2011-09-08,26.002,27.5,25.985,26.912,870099,0
2011-09-09,26.338,26.773,25.183,25.708,880890,0
2011-09-12,24.708,25.733,24.497,25.553,831804,0
2011-09-13,25.494,26.494,25.329,26.338,748746,0
2011-09-14,26.371,27,25.388,26.576,672290,0
2011-09-15,26.953,27.551,26.722,27.452,788186,0
2011-09-16,27.313,27.509,26.363,26.854,748423,0
2011-09-19,26.29,27.952,26.15,27.624,648023,0
2011-09-20,27.861,30.506,27.687,29.088,1614187,0
2011-09-21,29.623,30.233,28.344,28.416,1072643,0
2011-09-22,27.246,27.428,25.636,26.184,1101225,0
2011-09-23,26.184,26.674,25.52,26.028,724033,0
2011-09-26,26.246,26.64,24.897,26.633,736508,0
2011-09-27,27.428,27.878,26.97,27.223,494160,0
2011-09-28,27.313,27.482,26.002,26.118,575525,0
2011-09-29,26.92,27.017,25.691,26.411,1066342,0
2011-09-30,25.815,26.97,25.707,26.022,684299,0
2011-10-03,25.52,26.201,24.363,24.363,1349771,0
2011-10-04,23.743,24.48,22.686,24.454,1595934,0
2011-10-05,24.405,25.085,24.045,24.749,932862,0
2011-10-06,25.145,26.043,24.766,25.954,904583,0
2011-10-07,26.281,26.64,25.553,25.643,328446,0
2011-10-10,26.625,27.345,26.576,27.237,570917,0
2011-10-11,26.889,27.82,26.682,27.705,420757,0
2011-10-12,28.033,28.58,27.754,28.115,511926,0
2011-10-13,27.607,28.222,27.181,28.089,370230,0
2011-10-14,28.433,29.598,28.409,29.392,570010,0
2011-10-17,29.155,29.75,28.975,29.064,706465,0
2011-10-18,29.482,29.834,28.744,29.72,559145,0
2011-10-19,30.841,32.11,30.546,31.317,1577424,0
2011-10-20,31.382,31.978,30.693,31.054,879026,0
2011-10-21,31.987,32.094,31.358,31.701,594202,0
2011-10-24,31.759,32.219,31.644,32.094,652270,0
2011-10-25,31.605,31.96,30.855,31.253,453785,0
2011-10-26,32.667,32.667,30.931,31.808,1012917,0
2011-10-27,33.378,33.565,32.692,33.395,844322,0
2011-10-28,33.2,33.911,32.985,33.599,596630,0
2011-10-31,33.428,33.86,33.028,33.102,619279,0
2011-11-01,31.359,32.75,31.11,32.092,895126,0
2011-11-02,32.748,32.895,31.887,32.821,494822,0
2011-11-03,33.033,33.848,32.562,33.791,444226,0
2011-11-04,33.205,33.256,32.619,32.982,294102,0
2011-11-07,32.946,33.232,32.347,32.535,463297,0
2011-11-08,32.739,33.165,32.034,33.092,380847,0
2011-11-09,31.516,32.001,30.813,30.839,823225,0
2011-11-10,31.318,31.648,30.592,31.069,518765,0
2011-11-11,32.454,33.556,32.011,33.483,873202,0
2011-11-14,33.223,35.534,33.207,34.682,1349648,0
2011-11-15,34.818,35.573,34.273,35.237,879084,0
2011-11-16,34.802,35.694,34.574,34.641,606774,0
2011-11-17,35.943,36.233,34.133,34.46,1592778,0
2011-11-18,35.135,35.273,34.178,34.376,532704,0
2011-11-21,33.715,34.361,33.108,34.108,634194,0
2011-11-22,33.641,34.352,33.305,33.582,354174,0
2011-11-23,32.977,32.985,31.208,31.683,926004,0
2011-11-25,31.901,32.529,31.678,31.747,301291,0
2011-11-28,33.838,34.352,33.149,33.565,758781,0
2011-11-29,34.117,34.417,33.698,34.001,501320,0
2011-11-30,35.803,36.036,35.047,35.694,982467,0
2011-12-01,35.589,35.918,34.728,35.011,562913,0
2011-12-02,35.615,36.115,35.307,35.743,372672,0
2011-12-05,36.344,36.924,35.447,35.991,673712,0
2011-12-06,35.9,36.412,35.615,36.026,576082,0
2011-12-07,36.197,36.314,35.356,35.951,446973,0
2011-12-08,36.197,36.907,34.633,34.72,861303,0
2011-12-09,35.759,36.693,35.555,36.553,763003,0
2011-12-12,35.561,35.702,35.036,35.637,489724,0
2011-12-13,35.75,36.099,34.534,34.811,492792,0
2011-12-14,34.862,35.141,33.006,33.905,911502,0
2011-12-15,35.339,36,34.633,34.852,1029667,0
2011-12-16,35.983,36.18,35.028,35.447,870692,0
2011-12-19,35.767,36.058,34.39,34.555,563596,0
2011-12-20,35.876,36.632,35.8,36.609,794392,0
2011-12-21,37.07,37.07,35.876,36.766,519765,0
2011-12-22,37.17,37.508,36.65,37.054,563253,0
2011-12-23,37.409,37.582,37.021,37.196,338021,0
2011-12-27,37.219,37.27,36.716,36.758,362839,0
2011-12-28,36.972,36.972,35.859,35.884,554024,0
2011-12-29,36,36.89,36,36.642,412841,0
2011-12-30,36.918,37.001,36.12,36.642,638944,0
2012-01-03,37.681,37.919,36.271,36.469,882714,0
2012-01-04,36.716,37.045,36.344,36.52,613783,0
2012-01-05,36.658,37.277,36.454,37.212,646586,0
2012-01-06,37.525,38.003,37.253,37.459,699703,0
2012-01-09,38.035,38.448,37.944,38.373,846025,0
2012-01-10,38.554,39.422,38.537,39.215,792034,0
2012-01-11,38.341,38.828,35.733,36.305,2034661,0
2012-01-12,37.219,37.441,36.254,36.561,1283268,0
2012-01-13,36.296,36.353,34.423,34.871,1562874,0
2012-01-17,35.163,35.371,34.1,34.398,1192364,0
2012-01-18,34.004,34.051,32.645,32.685,2768583,0
2012-01-19,34.161,34.945,33.896,34.641,1376008,0
2012-01-20,34.39,34.616,33.905,34.415,659508,0
2012-01-23,35.281,35.396,34.112,34.316,699641,0
2012-01-24,33.799,34.423,33.666,34.3,541036,0
2012-01-25,34.178,34.827,34.095,34.72,666444,0
2012-01-26,34.672,34.778,33.896,34.145,369658,0
2012-01-27,34.068,34.465,33.932,34.316,281217,0
2012-01-30,34.004,34.227,33.642,33.97,469006,0
2012-01-31,34.083,34.242,33.527,33.801,410373,0
2012-02-01,33.882,34.341,33.874,34.004,487883,0
2012-02-02,34.012,34.382,33.303,33.691,526919,0
2012-02-03,33.939,34.261,33.84,34.077,569865,0
2012-02-06,33.896,34.827,33.716,34.516,446641,0
2012-02-07,34.25,34.565,33.801,34.365,691654,0
2012-02-08,34.134,34.625,33.801,34.473,677412,0
2012-02-09,34.722,36.151,34.149,35.711,966028,0
2012-02-10,36.026,36.553,35.522,36.228,879780,0
2012-02-13,36.617,36.739,35.9,36.461,453780,0
2012-02-14,36.479,38.844,36.336,38.48,1612566,0
2012-02-15,39.076,39.106,37.888,38.325,1067235,0
2012-02-16,38.496,38.925,38.309,38.917,482613,0
2012-02-17,39.102,39.111,38.447,38.672,404736,0
2012-02-21,38.917,39.04,36.574,37.228,1162810,0
2012-02-22,36.859,36.902,35.531,35.861,1267464,0
2012-02-23,36.115,36.708,35.675,36.65,684569,0
2012-02-24,36.85,37.192,36.651,36.943,409864,0
2012-02-27,36.932,37.59,36.28,37.343,518732,0
2012-02-28,36.575,36.584,34.805,35.561,2606792,0
2012-02-29,35.827,35.914,34.991,35.016,1408469,0
2012-03-01,35.522,36.097,35.047,35.703,1077544,0
2012-03-02,35.743,35.827,34.931,35.288,544437,0
2012-03-05,35.039,35.172,34.242,34.855,527934,0
2012-03-06,34.007,34.007,32.671,33.011,1333091,0
2012-03-07,33.393,34.315,33.244,33.877,442546,0
2012-03-08,34.202,34.691,33.917,34.049,580051,0
2012-03-09,34.142,34.555,33.786,34.298,536368,0
2012-03-12,34.1,34.482,32.662,33.053,1991383,0
2012-03-13,33.079,33.461,31.807,33.345,2016233,0
2012-03-14,33.011,33.302,32.614,32.778,1016196,0
2012-03-15,32.579,33.751,32.305,33.455,1049732,0
2012-03-16,33.236,33.827,33.143,33.574,1109181,0
2012-03-19,33.253,33.659,33.236,33.253,705056,0
2012-03-20,32.712,33.053,32.62,32.638,829328,0
2012-03-21,32.469,32.811,32.322,32.469,956629,0
2012-03-22,31.649,31.965,31.35,31.48,1350661,0
2012-03-23,31.307,31.98,30.691,31.655,1055859,0
2012-03-26,32.198,33.119,32.079,32.985,828813,0
2012-03-27,32.846,32.937,31.94,32.037,585746,0
2012-03-28,31.932,32.207,31.133,31.688,450598,0
2012-03-29,31.673,31.847,30.9,31.605,529271,0
2012-03-30,31.98,32.131,31.283,31.623,451317,0
2012-04-02,31.398,32.795,30.959,32.712,902085,0
2012-04-03,32.629,33.676,32.606,33.428,1458353,0
2012-04-04,33.353,33.483,32.894,33.345,915315,0
2012-04-05,33.085,33.385,32.687,33.195,539199,0
2012-04-09,32.703,32.879,32.37,32.53,417631,0
2012-04-10,31.996,32.279,30.608,30.734,1189196,0
2012-04-11,30.941,30.989,30.359,30.56,704239,0
2012-04-12,30.208,31.083,30.094,30.776,657652,0
2012-04-13,30.717,30.816,30.233,30.419,340296,0
2012-04-16,30.643,30.651,29.327,29.911,843718,0
2012-04-17,30.31,30.741,30.128,30.411,904979,0
2012-04-18,30.267,31.614,30.169,31.29,1025856,0
2012-04-19,31.099,31.099,30.459,30.584,526011,0
2012-04-20,31.35,31.498,31.083,31.167,445425,0
2012-04-23,30.518,30.643,29.589,30.542,819427,0
2012-04-24,30.542,30.909,30.285,30.493,736198,0
2012-04-25,30.767,31.581,30.635,31.405,589812,0
2012-04-26,31.457,31.879,31.206,31.316,683717,0
2012-04-27,31.066,31.405,30.75,30.816,640145,0
2012-04-30,30.56,30.734,30.334,30.734,494491,0
2012-05-01,30.691,31.649,30.459,30.518,481690,0
2012-05-02,30.285,30.608,29.819,30.542,579186,0
2012-05-03,30.318,30.378,28.099,29.03,2624292,0
2012-05-04,29.005,29.155,28.422,28.515,870961,0
2012-05-07,28.597,28.839,28.141,28.308,629798,0
2012-05-08,27.626,27.867,26.395,27.682,1814203,0
2012-05-09,26.734,27.665,26.354,27.111,1936575,0
2012-05-10,27.312,27.649,26.812,27.044,618677,0
2012-05-11,26.852,29.703,26.827,28.856,1508066,0
2012-05-14,28.367,28.422,27.824,28.09,773397,0
2012-05-15,27.656,28.322,27.342,27.461,772110,0
2012-05-16,27.476,28.155,27.277,27.7,648925,0
2012-05-17,27.682,28.058,27.143,27.234,793878,0
2012-05-18,27.575,27.926,27.019,27.159,526360,0
2012-05-21,27.15,28.414,27.01,28.274,597192,0
2012-05-22,28.367,29.155,28.099,28.539,702116,0
2012-05-23,28.225,28.655,27.384,28.597,731238,0
2012-05-24,28.383,28.723,27.469,28.588,560800,0
2012-05-25,28.739,28.831,28.257,28.614,380859,0
2012-05-29,28.891,29.472,28.523,29.256,583985,0
2012-05-30,29.28,29.953,27.824,28.301,1012227,0
2012-05-31,28.937,29.877,27.885,29.113,1503137,0
2012-06-01,28.341,28.954,27.98,28.207,896117,0
2012-06-04,28.316,28.316,26.761,27.184,880326,0
2012-06-05,27.022,28.188,26.914,28.03,1191915,0
2012-06-06,28.591,29.459,28.451,29.347,1058613,0
2012-06-07,29.793,30.227,28.845,29.265,966066,0
2012-06-08,28.954,29.533,28.56,29.096,693145,0
2012-06-11,29.692,29.784,28.407,28.442,445520,0
2012-06-12,28.676,29.038,28.139,28.635,514594,0
2012-06-13,28.231,29.129,27.658,28.845,593783,0
2012-06-14,28.601,29.02,28.216,28.743,575655,0
2012-06-15,28.676,29.198,28.583,28.702,745508,0
2012-06-18,28.575,29.08,28.188,28.82,513752,0
2012-06-19,29.242,30.063,29.08,29.886,964484,0
2012-06-20,30.121,30.834,29.491,29.818,773808,0
2012-06-21,29.972,30.104,28.862,29.129,800077,0
2012-06-22,29.257,29.525,28.972,29.055,5692267,0
2012-06-25,28.676,28.676,28.015,28.266,510489,0
2012-06-26,28.274,28.407,27.728,28.146,307303,0
2012-06-27,28.207,29.886,28.039,29.684,966443,0
2012-06-28,29.44,30.707,29.398,30.574,936471,0
2012-06-29,31.59,31.908,31.163,31.65,792521,0
2012-07-02,31.573,32.179,30.935,31.969,723391,0
2012-07-03,31.689,31.984,31.624,31.793,257569,0
2012-07-05,31.605,31.776,31.102,31.321,430660,0
2012-07-06,31.699,33.226,31.549,32.739,1226459,0
2012-07-09,32.531,33.101,32.246,32.538,605999,0
2012-07-10,32.974,33.134,31.817,32.213,519053,0
2012-07-11,32.287,32.377,31.287,31.39,672213,0
2012-07-12,31.396,32.228,31.196,31.95,496967,0
2012-07-13,32.136,33.026,32.001,32.823,435202,0
2012-07-16,32.85,32.883,32.246,32.463,253370,0
2012-07-17,32.815,33.084,32.205,33.052,370158,0
2012-07-18,32.959,33.569,32.815,33.294,697472,0
2012-07-19,33.286,33.56,32.918,33.194,596735,0
2012-07-20,32.858,33.377,32.747,33.142,306923,0
2012-07-23,31.908,32.723,31.523,32.455,386426,0
2012-07-24,32.084,32.581,31.633,31.975,456275,0
2012-07-25,32.025,32.262,31.54,31.825,288693,0
2012-07-26,32.791,32.858,32.129,32.446,366966,0
2012-07-27,32.446,33.37,32.093,32.823,370478,0
2012-07-30,32.739,33.142,32.222,32.908,396015,0
2012-07-31,32.648,32.966,32.321,32.455,416015,0
2012-08-01,32.205,32.37,31.842,32.161,432839,0
2012-08-02,31.488,31.689,30.952,31.598,770078,0
2012-08-03,32.296,33.311,32.228,33.101,506030,0
2012-08-06,33.236,34.392,33.167,33.63,612820,0
2012-08-07,33.773,34.234,33.421,34.016,586363,0
2012-08-08,33.494,34.262,33.328,33.998,621724,0
2012-08-09,33.741,35.075,33.68,34.184,638137,0
2012-08-10,33.731,34.168,33.236,33.906,343528,0
2012-08-13,33.595,33.63,33.196,33.361,399245,0
2012-08-14,33.159,33.469,33.092,33.354,376004,0
2012-08-15,33.101,33.888,32.875,33.689,478514,0
2012-08-16,33.403,34.228,33.336,33.906,421507,0
2012-08-17,33.799,33.915,33.346,33.503,349086,0
2012-08-20,33.311,33.815,33.194,33.722,695160,0
2012-08-21,33.866,33.888,33.077,33.236,740746,0
2012-08-22,32.983,33.226,32.665,33.092,727083,0
2012-08-23,33.092,33.101,32.213,32.547,1087634,0
2012-08-24,32.403,34.754,32.254,34.538,1575252,0
2012-08-27,34.546,35.257,34.326,34.864,660995,0
2012-08-28,34.538,34.745,33.998,34.22,973910,0
2012-08-29,34.041,34.286,33.849,33.957,1018416,0
2012-08-30,32.991,33.328,32.37,33,2920958,0
2012-08-31,33.469,33.595,32.622,32.842,1136228,0
2012-09-04,33.159,33.328,32.512,33.194,625008,0
2012-09-05,33.092,33.412,32.706,33.118,535563,0
2012-09-06,33.336,33.569,32.883,33.077,546582,0
2012-09-07,33.077,33.485,32.815,32.918,694347,0
2012-09-10,33.134,33.134,32.385,32.522,797224,0
2012-09-11,32.692,32.794,32.115,32.609,600662,0
2012-09-12,32.591,32.81,31.945,32.166,845872,0
2012-09-13,32.319,32.849,31.802,32.784,541263,0
2012-09-14,32.565,34.768,32.504,34.328,1113267,0
2012-09-17,34.507,34.694,34.04,34.142,381490,0
2012-09-18,34.328,34.362,33.633,33.787,537700,0
2012-09-19,33.813,33.904,33.183,33.37,680749,0
2012-09-20,33.336,33.336,32.512,32.75,678386,0
2012-09-21,33.471,34.04,33.001,33.04,749565,0
2012-09-24,33.013,33.013,32.234,32.776,535336,0
2012-09-25,32.996,33.624,32.568,32.615,790290,0
2012-09-26,32.276,32.613,31.901,32.193,375241,0
2012-09-27,32.463,32.87,32.243,32.817,393368,0
2012-09-28,32.776,33.081,32.41,32.733,762269,0
2012-10-01,32.946,33.005,32.376,32.436,302177,0
2012-10-02,32.547,33.013,32.268,32.555,263679,0
2012-10-03,32.522,32.692,32.063,32.284,396058,0
2012-10-04,32.487,32.887,32.263,32.794,354677,0
2012-10-05,33.04,33.58,32.26,32.402,685229,0
2012-10-08,32.115,32.6,31.978,32.478,235915,0
2012-10-09,32.794,32.81,32.054,32.193,293387,0
2012-10-10,31.91,32.234,31.53,31.655,308218,0
2012-10-11,32.14,32.418,31.818,32.115,580502,0
2012-10-12,32.157,32.337,31.945,32.071,250433,0
2012-10-15,32.004,32.234,31.941,32.175,322489,0
2012-10-16,32.327,32.963,32.276,32.655,259712,0
2012-10-17,32.65,33.447,32.624,33.421,625150,0
2012-10-18,33.449,33.559,33.09,33.471,263641,0
2012-10-19,33.311,33.496,32.219,32.987,341440,0
2012-10-22,32.987,33.487,32.657,32.836,227591,0
2012-10-23,32.402,32.887,32.036,32.624,368216,0
2012-10-24,33.701,33.745,32.504,33.098,870965,0
2012-10-25,33.549,33.641,32.675,33.098,342781,0
2012-10-26,33.081,33.192,32.65,32.979,160741,0
2012-10-31,33.022,33.37,32.853,32.999,356265,0
2012-11-01,33.641,36.95,33.386,36.305,2261484,0
2012-11-02,36.142,36.476,35.539,35.95,1136801,0
2012-11-05,35.621,36.134,35.621,36.026,430584,0
2012-11-06,36.476,36.476,35.312,35.465,553305,0
2012-11-07,35.119,35.119,34.1,34.686,442666,0
2012-11-08,34.643,34.685,33.931,34.048,337926,0
2012-11-09,33.913,34.15,33.531,33.931,458546,0
2012-11-12,34.03,35.016,33.463,33.505,730927,0
2012-11-13,33.336,33.505,32.845,32.887,723851,0
2012-11-14,32.938,33.478,32.827,33.089,962508,0
2012-11-15,33.064,33.207,31.892,32.428,748854,0
2012-11-16,32.251,33.022,31.571,32.921,734103,0
2012-11-19,33.478,34.023,33.413,33.988,751737,0
2012-11-20,33.829,34.048,33.336,33.931,446097,0
2012-11-21,34.142,34.142,33.449,33.82,319197,0
2012-11-23,33.837,34.336,33.727,33.837,160535,0
2012-11-26,33.563,33.585,32.717,33.421,414037,0
2012-11-27,33.354,33.795,33.064,33.106,714866,0
2012-11-28,33.04,33.165,31.443,33.14,934003,0
2012-11-29,33.449,33.931,32.726,33.089,1096937,0
2012-11-30,33.089,33.293,32.903,33.148,523664,0
2012-12-03,33.471,33.505,32.276,32.41,539622,0
2012-12-04,32.234,32.41,31.938,32.157,402740,0
2012-12-05,32.503,33.451,31.894,31.998,523278,0
2012-12-06,32.256,32.256,31.176,31.776,514724,0
2012-12-07,31.843,32.453,31.751,32.223,431422,0
2012-12-10,32.281,32.477,32.171,32.23,481770,0
2012-12-11,32.066,32.539,32.015,32.391,317269,0
2012-12-12,32.359,32.359,31.474,31.707,484512,0
2012-12-13,31.587,31.965,31.503,31.554,485224,0
2012-12-14,31.431,31.793,30.772,31.286,552903,0
2012-12-17,31.183,31.312,30.574,31.272,531179,0
2012-12-18,31.63,32.601,31.312,32.531,775334,0
2012-12-19,32.601,32.975,32.374,32.565,518988,0
2012-12-20,32.486,32.77,32.3,32.719,300008,0
2012-12-21,32.171,32.642,31.595,31.912,555151,0
2012-12-24,31.707,32.276,31.304,31.397,353686,0
2012-12-26,31.647,31.696,30.943,31.114,478441,0
2012-12-27,31.397,32.408,30.891,31.286,219836,0
2012-12-28,31.08,31.287,30.789,30.969,264513,0
2012-12-31,31.192,31.716,30.943,31.554,666517,0
2013-01-02,32.256,32.984,32.206,32.968,506297,0
2013-01-03,33.019,33.028,32.382,32.512,616961,0
2013-01-04,32.667,32.849,32.409,32.601,490628,0
2013-01-07,32.625,32.634,32.265,32.317,453630,0
2013-01-08,32.367,32.4,32.11,32.325,513564,0
2013-01-09,32.453,32.601,32.265,32.547,474520,0
2013-01-10,32.61,32.727,32.435,32.634,438134,0
2013-01-11,32.601,32.788,32.382,32.531,502560,0
2013-01-14,32.503,32.667,32.382,32.652,464887,0
2013-01-15,32.521,33.01,32.521,32.975,462243,0
2013-01-16,32.779,33.457,32.779,33.095,558348,0
2013-01-17,33.457,33.893,33.397,33.732,604211,0
2013-01-18,33.593,33.852,33.286,33.75,492794,0
2013-01-22,33.834,34.169,33.662,34.006,1022992,0
2013-01-23,33.93,33.979,33.574,33.636,842350,0
2013-01-24,33.62,34.151,33.594,33.911,304883,0
2013-01-25,34.273,34.967,34.16,34.718,677892,0
2013-01-28,34.882,34.949,34.313,34.709,218244,0
2013-01-29,34.539,35.566,34.313,35.464,517337,0
2013-01-30,35.474,35.644,35.079,35.232,893464,0
2013-01-31,34.882,35.319,34.651,35.215,402418,0
2013-02-01,35.474,35.594,34.819,34.915,633168,0
2013-02-04,34.81,34.936,34.547,34.819,215169,0
2013-02-05,34.915,35.061,34.477,34.709,473568,0
2013-02-06,34.657,35.07,34.547,35.01,311873,0
2013-02-07,35.019,35.052,34.222,34.959,415878,0
2013-02-08,34.873,35.464,34.873,35.266,203278,0
2013-02-11,35.172,35.296,34.888,35.079,364199,0
2013-02-12,34.751,35.232,34.751,35.036,313523,0
2013-02-13,35.079,35.239,34.769,34.864,173568,0
2013-02-14,34.846,35.172,34.634,34.725,427144,0
2013-02-15,34.657,34.915,33.697,33.878,609676,0
2013-02-19,33.756,33.801,32.7,33.095,1216955,0
2013-02-20,32.96,33.037,31.578,31.776,1856040,0
2013-02-21,31.595,32.503,31.482,32.23,1311332,0
2013-02-22,32.354,33.014,32.129,32.984,844428,0
2013-02-25,32.874,33.104,32.453,32.503,1123613,0
2013-02-26,32.601,32.728,32.503,32.556,601616,0
2013-02-27,32.469,33.201,32.281,32.615,457012,0
2013-02-28,32.503,32.925,32.417,32.521,474663,0
2013-03-01,32.469,33.156,32.136,33.146,484339,0
2013-03-04,33.201,33.441,31.63,32.556,921204,0
2013-03-05,32.382,32.744,32.215,32.374,818943,0
2013-03-06,31.742,31.981,30.891,31.527,1211519,0
2013-03-07,31.159,31.742,30.952,31.422,774132,0
2013-03-08,31.51,31.56,30.129,30.283,1623346,0
2013-03-11,30.325,30.325,29.406,30.087,1412581,0
2013-03-12,30.145,30.446,29.873,30.12,482379,0
2013-03-13,30.068,30.238,29.809,30.137,656631,0
2013-03-14,30.12,30.282,29.998,30.111,603925,0
2013-03-15,30.026,30.625,29.923,30.341,615412,0
2013-03-18,30.111,30.378,30.026,30.18,532983,0
2013-03-19,30.421,30.471,30.043,30.228,609520,0
2013-03-20,30.403,30.421,30.06,30.189,544729,0
2013-03-21,30.103,30.35,30.053,30.137,515591,0
2013-03-22,30.257,30.325,29.828,29.914,497123,0
2013-03-25,30.189,31.304,30.145,31.176,1226285,0
2013-03-26,31.569,31.965,31.201,31.742,910983,0
2013-03-27,31.742,31.785,31.312,31.412,554123,0
2013-03-28,31.397,31.809,31.244,31.734,792157,0
2013-04-01,31.742,31.808,31.253,31.491,428843,0
2013-04-02,31.604,31.769,31.244,31.364,464151,0
2013-04-03,31.192,31.231,29.828,30.129,1274624,0
2013-04-04,30.068,30.454,29.923,30.454,486381,0
2013-04-05,30.197,30.644,29.897,30.523,431566,0
2013-04-08,30.489,30.885,30.111,30.625,476135,0
2013-04-09,30.463,31.604,30.463,31.587,784932,0
2013-04-10,31.751,31.931,31.321,31.373,465478,0
2013-04-11,31.279,31.595,30.943,30.993,306547,0
2013-04-12,30.885,30.928,30.459,30.547,451314,0
2013-04-15,30.471,30.54,29.229,29.468,916702,0
2013-04-16,29.818,30.111,29.633,30.068,547894,0
2013-04-17,29.598,30.06,28.908,29.229,1092584,0
2013-04-18,29.288,29.371,28.034,28.447,1931293,0
2013-04-19,28.524,28.609,28.188,28.559,1189482,0
2013-04-22,28.738,28.809,28.285,28.729,508327,0
2013-04-23,29.107,29.144,28.574,28.783,560180,0
2013-04-24,28.809,28.908,28.644,28.765,559929,0
2013-04-25,28.908,28.908,28.389,28.644,605886,0
2013-04-26,28.636,28.765,28.137,28.447,720631,0
2013-04-29,28.447,28.908,28.405,28.617,407681,0
2013-04-30,28.636,28.792,28.311,28.668,463369,0
2013-05-01,28.644,28.644,28.145,28.18,628017,0
2013-05-02,28.325,28.559,28.065,28.352,629034,0
2013-05-03,28.531,29.371,28.482,29.336,652235,0
2013-05-06,29.451,30.72,29.451,30.533,1075733,0
2013-05-07,30.463,31.359,30.463,31.176,808056,0
2013-05-08,31.037,32.136,31.037,31.939,926729,0
2013-05-09,31.843,32.073,30.813,30.84,544263,0
2013-05-10,30.668,30.962,30.292,30.919,484997,0
2013-05-13,30.919,31.159,30.635,30.876,653020,0
2013-05-14,30.694,30.919,30.428,30.781,818533,0
2013-05-15,30.222,30.283,29.211,29.355,1839740,0
2013-05-16,29.176,29.546,28.893,29.203,1021632,0
2013-05-17,29.194,30.489,29.194,30.35,815101,0
2013-05-20,30.574,31.466,30.35,31.208,777561,0
2013-05-21,31.422,32.417,31.226,31.981,745185,0
2013-05-22,31.716,32.215,30.763,31.055,556688,0
2013-05-23,30.514,30.781,30.197,30.763,661830,0
2013-05-24,30.463,30.678,29.998,30.378,617465,0
2013-05-28,30.66,31.422,30.463,30.745,895478,0
2013-05-29,30.736,30.946,30.016,30.094,776140,0
2013-05-30,30.533,31.055,28.877,29.398,1476976,0
2013-05-31,29.17,29.39,28.897,29.17,749711,0
2013-06-03,29.107,29.107,28.559,28.792,668994,0
2013-06-04,28.792,29.461,28.765,28.765,862288,0
2013-06-05,28.738,28.943,28.601,28.668,386548,0
2013-06-06,28.601,29.28,28.591,29.125,441691,0
2013-06-07,29.371,29.633,28.858,29.442,440565,0
2013-06-10,29.485,29.748,28.917,29.312,458847,0
2013-06-11,29.237,29.328,28.565,28.793,738264,0
2013-06-12,28.904,29.087,27.984,28.183,876078,0
2013-06-13,28.139,29.06,28.139,29.044,486566,0
2013-06-14,29.129,29.174,28.377,28.471,312238,0
2013-06-17,28.88,29.157,28.367,28.644,337637,0
2013-06-18,28.678,28.793,28.183,28.6,507986,0
2013-06-19,28.522,28.775,28.19,28.696,1041783,0
2013-06-20,28.522,28.723,28.035,28.548,1008243,0
2013-06-21,28.652,28.792,27.817,28.21,1510227,0
2013-06-24,28.062,28.27,27.614,27.931,1064867,0
2013-06-25,28.068,28.155,27.14,27.565,1077032,0
2013-06-26,27.88,28.253,27.62,27.88,735713,0
2013-06-27,28.077,28.31,27.627,27.739,552262,0
2013-06-28,28.082,28.566,27.952,28.072,1628399,0
2013-07-01,27.817,28.044,27.81,27.907,653303,0
2013-07-02,28.044,28.454,27.279,27.339,728165,0
2013-07-03,27.437,27.437,26.523,26.871,1322228,0
2013-07-05,26.905,27.61,26.89,27.393,608245,0
2013-07-08,27.583,27.817,27.419,27.668,466574,0
2013-07-09,27.817,28.539,27.722,28.522,670410,0
2013-07-10,28.573,30.801,28.53,30.747,2996688,0
2013-07-11,31.348,31.548,30.496,30.914,2219777,0
2013-07-12,31.015,31.669,30.694,31.183,747919,0
2013-07-15,31.339,31.374,30.644,30.801,448684,0
2013-07-16,30.957,31.078,30.356,30.6,472982,0
2013-07-17,30.792,30.924,30.198,30.574,454737,0
2013-07-18,30.722,31.015,30.33,30.418,479898,0
2013-07-19,30.383,30.46,29.913,30.305,405884,0
2013-07-22,30.435,30.669,30.184,30.418,319224,0
2013-07-23,30.607,30.694,30.392,30.669,422621,0
2013-07-24,30.851,30.851,30.444,30.635,386998,0
2013-07-25,30.861,30.948,30.375,30.879,356573,0
2013-07-26,30.844,32.379,30.765,32.313,773527,0
2013-07-29,32.313,32.602,31.044,31.06,1051027,0
2013-07-30,31.207,31.294,30.557,30.694,490972,0
2013-07-31,30.738,31.024,29.958,30.017,623122,0
2013-08-01,30.131,30.792,30.017,30.669,745181,0
2013-08-02,30.765,30.765,30.088,30.616,515936,0
2013-08-05,31.034,33.035,31.034,31.757,1169032,0
2013-08-06,31.643,32.051,31.294,31.494,337086,0
2013-08-07,31.557,31.774,31.095,31.722,453065,0
2013-08-08,31.999,33.035,31.861,32.887,871507,0
2013-08-09,32.998,33.651,32.702,32.922,1376921,0
2013-08-12,32.929,32.984,32.494,32.903,396138,0
2013-08-13,33.163,33.163,32.296,32.965,358376,0
2013-08-14,32.971,33.571,32.815,33.408,350481,0
2013-08-15,33.119,33.711,32.815,33.137,444633,0
2013-08-16,33.303,33.339,32.808,32.948,242792,0
2013-08-19,33.094,33.137,32.219,32.331,339770,0
2013-08-20,32.059,33.73,32.059,33.287,431848,0
2013-08-21,33.216,33.861,32.948,33.694,446682,0
2013-08-22,33.903,34.269,33.444,34.024,477270,0
2013-08-23,34.287,34.287,33.493,33.809,406616,0
2013-08-26,34.042,34.703,33.694,34.442,473591,0
2013-08-27,34.363,34.415,33.484,33.52,720563,0
2013-08-28,33.755,34.049,33.365,33.52,423539,0
2013-08-29,33.893,34.222,33.357,33.461,956688,0
2013-08-30,33.859,33.962,32.611,32.898,806074,0
2013-09-03,33.067,33.092,31.862,32.267,792029,0
2013-09-04,32.423,32.512,31.933,32.152,748710,0
2013-09-05,32.161,32.679,32.161,32.387,576838,0
2013-09-06,32.706,32.812,32.135,32.189,588379,0
2013-09-09,32.184,33.069,32.076,33.069,459062,0
2013-09-10,33.332,33.692,33.146,33.2,494697,0
2013-09-11,33.28,33.603,32.612,33.077,688964,0
2013-09-12,33.154,33.225,32.777,33.181,596624,0
2013-09-13,33.262,33.411,33.102,33.332,388802,0
2013-09-16,33.761,33.868,33.136,33.323,370941,0
2013-09-17,33.375,33.419,32.935,33.288,317249,0
2013-09-18,33.288,33.288,32.311,33.191,398372,0
2013-09-19,33.191,33.816,32.996,33.71,479615,0
2013-09-20,33.603,33.648,32.329,32.672,487432,0
2013-09-23,32.715,32.953,32.284,32.909,443000,0
2013-09-24,33.127,34.115,33.005,33.701,530080,0
2013-09-25,33.824,34.626,33.692,34.484,871685,0
2013-09-26,34.668,35.119,33.191,33.727,558500,0
2013-09-27,33.701,33.893,33.253,33.893,319209,0
2013-09-30,33.852,34.102,33.113,33.555,931268,0
2013-10-01,33.136,33.921,32.768,33.747,515267,0
2013-10-02,33.613,34.007,33.296,33.981,378364,0
2013-10-03,34.044,34.141,33.419,33.824,1620793,0
2013-10-04,33.816,33.971,33.557,33.737,572484,0
2013-10-07,33.594,33.717,32.987,33.136,988920,0
2013-10-08,33.296,33.358,31.993,32.064,1182367,0
2013-10-09,32.019,32.064,30.621,30.869,1322076,0
2013-10-10,31.176,32.231,31.061,31.793,735954,0
2013-10-11,31.561,32.259,31.37,31.783,548383,0
2013-10-14,31.676,31.933,31.14,31.556,508597,0
2013-10-15,31.361,31.388,30.842,30.957,579761,0
2013-10-16,31.22,31.694,31.035,31.597,895197,0
2013-10-17,31.42,31.941,31.184,31.704,476537,0
2013-10-18,31.895,32.354,31.809,32.18,373361,0
2013-10-21,32.216,32.618,32.045,32.171,485518,0
2013-10-22,32.294,33.296,32.197,33.234,673999,0
2013-10-23,33.146,33.216,32.575,32.749,687299,0
2013-10-24,32.987,32.987,32.397,32.594,462785,0
2013-10-25,32.849,33.2,32.371,33.013,675021,0
2013-10-28,32.969,32.978,32.414,32.522,767670,0
2013-10-29,32.759,32.874,32.387,32.618,552362,0
2013-10-30,32.732,33.084,32.46,32.706,352856,0
2013-10-31,33.275,33.416,32.543,33.078,431052,0
2013-11-01,32.724,32.865,32.414,32.749,355358,0
2013-11-04,32.89,33.419,32.387,33.392,413788,0
2013-11-05,33.234,33.683,32.897,33.438,518745,0
2013-11-06,33.594,33.701,33.146,33.429,509686,0
2013-11-07,33.515,33.515,32.054,32.207,710215,0
2013-11-08,32.189,33.058,32.09,33.023,496775,0
2013-11-11,33.127,33.841,33.013,33.737,461989,0
2013-11-12,33.701,34.283,33.401,33.462,498419,0
2013-11-13,33.314,34.394,33.314,33.99,729408,0
2013-11-14,34.059,34.283,33.79,33.947,391507,0
2013-11-15,34.237,35.274,33.999,35.223,1058915,0
2013-11-18,35.195,35.514,34.42,34.791,734019,0
2013-11-19,34.652,34.712,33.727,33.771,545087,0
2013-11-20,34.025,34.273,33.542,33.692,618224,0
2013-11-21,33.656,33.683,32.612,33.181,1062890,0
2013-11-22,33.216,33.401,31.905,33.162,1096540,0
2013-11-25,33.28,33.28,32.276,32.557,980704,0
2013-11-26,32.594,32.945,31.854,31.969,1180093,0
2013-11-27,32.197,32.962,31.247,31.854,2009488,0
2013-11-29,32.024,32.855,31.959,32.364,540758,0
2013-12-02,32.109,32.294,31.474,31.491,811435,0
2013-12-03,31.938,32.142,31.598,31.972,811813,0
2013-12-04,31.598,31.786,30.593,31.634,940875,0
2013-12-05,31.714,32.138,31.188,32.088,711171,0
2013-12-06,32.294,32.515,31.805,31.89,982549,0
2013-12-09,32.061,32.098,31.677,31.795,711795,0
2013-12-10,31.945,31.945,30.423,30.958,1373749,0
2013-12-11,30.841,30.968,30.085,30.223,1044402,0
2013-12-12,30.137,30.762,29.842,30.547,979518,0
2013-12-13,30.475,30.627,30.137,30.458,867828,0
2013-12-16,30.557,30.752,29.657,29.879,1030258,0
2013-12-17,29.879,30.315,29.461,30.27,1753781,0
2013-12-18,30.341,30.859,30.012,30.6,1079874,0
2013-12-19,30.298,30.583,30.192,30.521,970538,0
2013-12-20,30.672,31.519,30.441,31.313,1251394,0
2013-12-23,31.472,32.032,31.295,31.839,922943,0
2013-12-24,31.981,32.454,31.857,32.372,248758,0
2013-12-26,32.641,32.641,31.77,31.89,376046,0
2013-12-27,32.098,32.15,31.555,32.106,356179,0
2013-12-30,32.088,32.355,31.919,32.187,440929,0
2013-12-31,32.16,32.463,31.652,32.33,745229,0
2014-01-02,32.258,32.271,31.386,31.812,594187,0
2014-01-03,32.052,32.578,31.989,32.399,531101,0
2014-01-06,32.578,32.578,31.677,31.839,691703,0
2014-01-07,32.15,32.543,31.795,32.515,511090,0
2014-01-08,32.399,32.953,32.303,32.615,610203,0
2014-01-09,32.712,32.945,31.954,32.032,543191,0
2014-01-10,32.088,32.588,31.929,32.399,757261,0
2014-01-13,32.187,32.588,31.626,31.733,637372,0
2014-01-14,31.9,32.125,31.286,31.58,999275,0
2014-01-15,31.561,31.919,31.4,31.598,488092,0
2014-01-16,31.377,32.561,31.367,32.506,2611563,0
2014-01-17,32.607,33.504,32.435,33.319,1213003,0
2014-01-21,33.454,33.852,33.328,33.593,740869,0
2014-01-22,33.782,33.852,32.827,32.918,1103221,0
2014-01-23,32.793,33.12,31.271,31.677,1267583,0
2014-01-24,31.295,31.446,30.521,30.697,822746,0
2014-01-27,30.547,30.608,29.71,30.298,2058403,0
2014-01-28,30.458,31.089,30.228,30.788,1174461,0
2014-01-29,30.458,30.841,30.022,30.637,610880,0
2014-01-30,31.546,31.742,31,31.472,1360393,0
2014-01-31,31.205,31.867,30.832,31.634,997028,0
2014-02-03,31.696,32.008,30.415,30.466,811002,0
2014-02-04,30.822,31.117,30.53,30.734,622206,0
2014-02-05,30.752,30.837,30.146,30.379,481324,0
2014-02-06,29.735,31.4,29.735,31.313,690750,0
2014-02-07,31.354,31.898,31.081,31.66,696065,0
2014-02-10,31.626,31.981,30.066,30.27,1130043,0
2014-02-11,30.475,30.832,30.336,30.654,685092,0
2014-02-12,30.813,31.5,30.752,31.171,940064,0
2014-02-13,31.18,31.418,30.958,31.027,743289,0
2014-02-14,31.008,31.555,30.832,31.321,695464,0
2014-02-18,31.5,31.616,30.613,31.107,944478,0
2014-02-19,31.34,31.34,30.154,30.208,696998,0
2014-02-20,30.085,30.557,29.889,30.521,868309,0
2014-02-21,30.293,30.711,29.924,29.971,730947,0
2014-02-24,30.066,30.832,30.066,30.592,1104006,0
2014-02-25,30.734,30.734,29.878,30.332,1102023,0
2014-02-26,30.405,30.681,29.79,30.521,902255,0
2014-02-27,30.511,30.681,29.861,30.075,1016809,0
2014-02-28,30.05,33.319,29.879,32.608,3388279,0
2014-03-03,32.284,34.532,32.088,34.003,3124855,0
2014-03-04,34.532,36.32,33.328,33.454,4014610,0
2014-03-05,33.157,36.295,33.078,36.149,2084286,0
2014-03-06,36.525,36.702,34.831,35.659,1329346,0
2014-03-07,35.929,35.929,35.153,35.358,1040485,0
2014-03-10,35.466,35.954,35.106,35.466,1518658,0
2014-03-11,35.375,35.976,34.79,34.926,963265,0
2014-03-12,34.862,35.646,33.762,35.116,783890,0
2014-03-13,35.458,35.475,34.735,35.079,774817,0
2014-03-14,35.231,35.761,35.096,35.285,473550,0
2014-03-17,35.574,36.882,35.479,36.539,1086704,0
2014-03-18,36.882,36.89,36.188,36.229,602711,0
2014-03-19,36.412,36.683,36.08,36.331,582894,0
2014-03-20,36.131,36.825,35.79,36.808,599383,0
2014-03-21,36.744,38.898,36.573,38.783,1720581,0
2014-03-24,38.8,39.215,38.242,38.737,1141236,0
2014-03-25,39.071,39.313,38.197,38.647,838789,0
2014-03-26,38.997,39.592,37.555,37.881,936007,0
2014-03-27,37.843,38.016,37.177,37.438,1077618,0
2014-03-28,37.962,38.215,37.349,37.656,640381,0
2014-03-31,37.843,37.843,37.349,37.565,809014,0
2014-04-01,37.52,37.962,37.096,37.42,597116,0
2014-04-02,37.692,38.518,37.511,38.187,887424,0
2014-04-03,38.341,38.593,37.241,37.907,1062825,0
2014-04-04,37.972,38.44,37.152,37.296,882331,0
2014-04-07,37.313,37.702,36.331,36.403,986043,0
2014-04-08,36.654,37.358,35.98,37.034,1101604,0
2014-04-09,36.962,37.42,36.573,37.206,1314156,0
2014-04-10,37.43,38.508,37.123,37.187,1554459,0
2014-04-11,37.051,38.863,36.772,38.14,1224568,0
2014-04-14,38.359,38.953,38.088,38.528,688904,0
2014-04-15,38.934,40.789,38.61,40.619,1495103,0
2014-04-16,40.998,41.719,40.619,41.242,1986494,0
2014-04-17,41.367,42.079,40.998,41.871,1276291,0
2014-04-21,41.268,41.693,39.789,40.017,1425239,0
2014-04-22,40.059,40.817,39.9,40.375,774856,0
2014-04-23,40.513,40.766,39.538,39.592,919552,0
2014-04-24,39.881,39.891,39.287,39.566,922913,0
2014-04-25,39.332,39.854,39.114,39.332,578072,0
2014-04-28,39.385,39.633,38.351,39.024,589963,0
2014-04-29,39.322,40.837,39.124,40.278,1648166,0
2014-04-30,39.872,41.018,39.601,39.827,804083,0
2014-05-01,39.736,40.665,39.423,39.727,662704,0
2014-05-02,39.736,40.546,39.666,40.033,373948,0
2014-05-05,40.051,40.719,39.666,40.629,467227,0
2014-05-06,40.546,41.107,40.342,40.926,370450,0
2014-05-07,41.178,41.178,40.116,40.44,571269,0
2014-05-08,40.361,40.566,39.313,39.367,429059,0
2014-05-09,39.423,40.504,39.196,40.323,1302849,0
2014-05-12,40.566,40.747,40.116,40.278,647637,0
2014-05-13,40.097,40.727,39.872,40.132,1048225,0
2014-05-14,40.276,40.588,39.891,39.972,748471,0
2014-05-15,39.709,39.795,38.619,39.709,690609,0
2014-05-16,39.629,39.87,39.215,39.385,517572,0
2014-05-19,39.456,39.872,39.304,39.744,578536,0
2014-05-20,39.538,39.827,39.01,39.278,390948,0
2014-05-21,39.538,39.616,39.071,39.385,281206,0
2014-05-22,39.736,39.744,38.988,39.376,480095,0
2014-05-23,39.206,39.717,39.051,39.592,570170,0
2014-05-27,39.465,39.773,38.528,38.846,1450552,0
2014-05-28,38.971,42.449,38.971,41.764,2431303,0
2014-05-29,42.512,42.799,41.018,42.125,1820689,0
2014-05-30,42.098,42.17,41.441,41.945,1029945,0
2014-06-02,41.837,42.341,41.837,42.295,782102,0
2014-06-03,42.395,43.27,42.035,42.837,675387,0
2014-06-04,42.827,43.11,42.226,42.845,598901,0
2014-06-05,43.03,43.03,42.546,42.937,430662,0
2014-06-06,42.982,43.223,42.697,43.01,457518,0
2014-06-09,42.901,44.62,42.864,44.265,1567247,0
2014-06-10,44.028,44.637,43.711,44.475,869655,0
2014-06-11,44.237,45.293,43.836,45.066,1515222,0
2014-06-12,45.074,46.038,44.595,45.994,1318504,0
2014-06-13,45.857,47.211,45.275,47.186,998451,0
2014-06-16,47.148,48.184,46.886,47.766,1254106,0
2014-06-17,47.486,49.849,47.321,49.476,2149459,0
2014-06-18,49.951,52.58,49.652,49.951,4184507,0
2014-06-19,49.724,52.07,49.67,50.497,1893213,0
2014-06-20,50.969,51.469,49.895,51.387,2103787,0
2014-06-23,50.969,51.46,50.559,51.315,711418,0
2014-06-24,51.179,51.578,50.195,50.305,1007446,0
2014-06-25,49.403,54.935,49.348,54.361,7920911,0
2014-06-26,53.933,54.734,53.052,53.992,1861336,0
2014-06-27,53.916,54.544,53.279,54.216,1128681,0
2014-06-30,54.288,54.834,53.543,54.672,1019023,0
2014-07-01,55.245,55.262,53.982,55.073,1108759,0
2014-07-02,55.007,55.064,53.142,53.643,1408199,0
2014-07-03,53.67,56.065,53.652,54.962,2106208,0
2014-07-07,56.136,56.354,53.271,53.624,1561172,0
2014-07-08,52.925,53.695,52.682,53.381,1135605,0
2014-07-09,53.399,53.943,52.962,53.888,1250756,0
2014-07-10,53.17,53.86,52.433,53.543,1152954,0
2014-07-11,53.279,54.062,53.061,53.953,823392,0
2014-07-14,54.062,54.825,53.606,54.343,749324,0
2014-07-15,54.054,54.444,52.36,53.079,1064925,0
2014-07-16,53.106,54.744,53.106,54.708,693138,0
2014-07-17,54.752,55.281,54.308,54.49,891426,0
2014-07-18,54.391,55.237,54.082,54.908,867307,0
2014-07-21,54.635,55.554,54.298,55.326,811423,0
2014-07-22,55.426,56.171,55.055,55.972,733905,0
2014-07-23,56.392,56.392,55.516,55.835,609785,0
2014-07-24,55.78,55.882,55.116,55.665,775096,0
2014-07-25,55.481,57.255,55.09,57.117,1824351,0
2014-07-28,56.856,57.21,56.409,56.544,1072131,0
2014-07-29,56.4,58.338,56.017,57.655,944648,0
2014-07-30,57.766,59.13,56.847,57.246,995783,0
2014-07-31,56.59,57.218,55.806,56.045,1652787,0
2014-08-01,55.79,56.756,55.434,56.435,848057,0
2014-08-04,56.198,57.082,55.891,56.682,692573,0
2014-08-05,56.747,56.89,54.982,55.342,562447,0
2014-08-06,54.752,55.144,53.953,54.361,1052973,0
2014-08-07,54.463,55.444,54.166,54.807,575642,0
2014-08-08,54.944,55.491,54.553,55.453,461862,0
2014-08-11,55.77,56.739,55.681,56.553,599846,0
2014-08-12,56.246,56.764,55.882,56.171,398823,0
2014-08-13,56.31,57.414,56.163,57.228,487614,0
2014-08-14,57.463,58.573,56.873,57.636,948896,0
2014-08-15,57.555,58.056,56.847,57.673,862747,0
2014-08-18,57.882,58.882,57.71,58.463,642106,0
2014-08-19,57.838,59.273,57.807,59.002,700297,0
2014-08-20,59.075,59.958,58.91,59.282,987390,0
2014-08-21,59.263,59.365,58.428,58.721,571371,0
2014-08-22,58.62,58.877,57.928,58.518,477152,0
2014-08-25,58.582,60.201,58.284,58.8,1180500,0
2014-08-26,58.8,61.64,58.463,59.81,2678898,0
2014-08-27,59.81,59.902,57.527,58.229,1759528,0
2014-08-28,57.982,58,55.385,55.78,1597879,0
2014-08-29,55.544,57.392,54.789,57.31,1265729,0
2014-09-02,57.31,57.489,55.673,56.001,1121338,0
2014-09-03,56.207,56.553,56.027,56.189,910026,0
2014-09-04,56.207,57.155,54.78,54.89,964997,0
2014-09-05,52.58,54.645,52.351,54.054,10991946,0
2014-09-08,54.126,56.481,53.769,56.235,4332650,0
2014-09-09,56.095,58.664,55.694,57.479,3079327,0
2014-09-10,57.363,60.368,56.584,59.545,3408176,0
2014-09-11,59.141,60.148,58.929,59.799,2660131,0
2014-09-12,59.607,62.413,59.47,61.925,4051601,0
2014-09-15,61.851,62.667,61.541,62.631,2052151,0
2014-09-16,62.925,64.795,62.584,64.695,2856007,0
2014-09-17,64.421,66.839,64.044,65.309,3181355,0
2014-09-18,65.318,66.382,64.502,65.263,1937798,0
2014-09-19,68.058,68.232,65.822,66.455,2813199,0
2014-09-22,66.015,66.446,64.787,65.089,1876219,0
2014-09-23,65.08,65.336,63.493,63.678,1745470,0
2014-09-24,63.528,64.859,62.734,64.475,1408892,0
2014-09-25,64.528,65.089,62.182,62.677,1787942,0
2014-09-26,62.431,62.799,61.247,62.386,1926342,0
2014-09-29,62.056,62.78,61.413,62.009,1159502,0
2014-09-30,62.129,62.311,60.165,60.863,1535450,0
2014-10-01,60.67,61.569,58.048,58.872,2258459,0
2014-10-02,58.664,59.067,55.436,57.059,3795615,0
2014-10-03,57.479,58.571,57.161,58.003,1775716,0
2014-10-06,57.995,58.656,56.995,57.4,1197017,0
2014-10-07,56.948,57.363,55.207,56.444,1902851,0
2014-10-08,56.169,56.554,52.293,54.108,4962642,0
2014-10-09,53.849,54.227,47.418,47.756,6712064,0
2014-10-10,46.608,49.871,45.17,47.195,6184874,0
2014-10-13,47.195,48.306,42.183,42.32,3683354,0
2014-10-14,42.475,45.455,40.167,41.991,4844215,0
2014-10-15,40.87,42.99,38.974,42.393,6350829,0
2014-10-16,40.477,46.525,40.412,44.738,4099541,0
2014-10-17,45.107,48.562,45.097,47.242,3890870,0
2014-10-20,46.749,48.15,45.85,47.151,2116489,0
2014-10-21,47.453,50.367,47.371,50.277,2865730,0
2014-10-22,50.057,50.404,47.976,48.14,2190527,0
2014-10-23,49.881,51.476,48.46,49.187,2008659,0
2014-10-24,49.414,50.176,48.599,50.066,1191211,0
2014-10-27,49.204,49.764,46.72,47.574,1575402,0
2014-10-28,47.958,48.792,47.563,48.636,1642000,0
2014-10-29,48.487,50.159,48.121,48.928,1436424,0
2014-10-30,48.645,49.9,48.38,49.727,1646992,0
2014-10-31,50.267,51.541,48.881,51.431,1971737,0
2014-11-03,51.092,52.732,50.626,51.349,2085530,0
2014-11-04,50.872,51.101,47.05,47.976,2607630,0
2014-11-05,48.441,48.955,47.06,47.151,1797588,0
2014-11-06,47.204,47.481,45.711,46.492,2434632,0
2014-11-07,46.72,47.418,46.354,46.774,2666636,0
2014-11-10,46.94,48.607,46.876,47.82,2234935,0
2014-11-11,47.746,48.022,46.289,47.031,1698728,0
2014-11-12,46.666,47.995,45.72,45.887,1991714,0
2014-11-13,46.692,46.821,43.348,44.136,3143048,0
2014-11-14,44.218,45.28,44.007,44.86,1809937,0
2014-11-17,44.354,46.913,43.787,46.234,2049514,0
2014-11-18,46.509,47.195,45.933,46.711,1547628,0
2014-11-19,46.627,48.121,46.141,46.637,1628452,0
2014-11-20,46.454,50.507,46.454,49.196,2807404,0
2014-11-21,50.121,50.831,48.076,48.47,2198568,0
2014-11-24,48.756,49.881,47.811,48.46,1929507,0
2014-11-25,48.426,49.075,47.592,47.876,2180647,0
2014-11-26,47.664,48.121,44.235,45.327,3765685,0
2014-11-28,43.089,43.998,36.5,38.057,5905047,0
2014-12-01,38.406,39.168,34.988,37.08,6038876,0
2014-12-02,37.076,39.938,36.82,37.875,4179939,0
2014-12-03,37.754,41.394,37.681,40.108,4514680,0
2014-12-04,39.896,41.341,39.533,40.895,2767504,0
2014-12-05,40.728,41.452,39.468,39.877,2721759,0
2014-12-08,38.078,39.403,35.676,37.114,4651153,0
2014-12-09,36.541,38.383,36.532,37.903,4214196,0
2014-12-10,36.995,37.142,35.558,35.641,4146774,0
2014-12-11,36.049,36.179,33.464,33.649,3324987,0
2014-12-12,33.232,33.518,31.793,32.139,3825366,0
2014-12-15,32.054,33.111,30.711,30.831,3717076,0
2014-12-16,30.461,31.072,28.922,29.135,6817495,0
2014-12-17,29.154,32.631,28.95,31.851,5026066,0
2014-12-18,32.713,33.723,31.915,32.518,3347313,0
2014-12-19,32.396,33.671,31.953,33.573,2252563,0
2014-12-22,33.361,33.456,31.38,32.11,2128263,0
2014-12-23,32.195,33.138,31.714,32.918,2024951,0
2014-12-24,33.165,35.27,33.165,33.982,1923161,0
2014-12-26,33.946,34.511,32.415,33.092,1514972,0
2014-12-29,33.222,33.631,30.987,31.759,4707225,0
2014-12-30,31.527,32.377,30.997,32.26,3501896,0
2014-12-31,31.971,34.398,31.442,33.798,3853727,0
2015-01-02,34.511,34.511,32.871,33.092,2232667,0
2015-01-05,33.251,33.353,30.683,31.24,1783675,0
2015-01-06,31.24,31.389,28.005,29.043,3599621,0
2015-01-07,29.609,30.209,27.96,28.023,2542765,0
2015-01-08,28.487,29.98,27.905,29.754,2314310,0
2015-01-09,29.801,29.952,28.597,29.386,1956918,0
2015-01-12,29.554,29.554,27.914,28.804,1387241,0
2015-01-13,29.592,29.629,27.792,27.896,1743398,0
2015-01-14,27.412,27.896,26.243,27.292,2998439,0
2015-01-15,27.569,28.386,27.125,27.441,1752755,0
2015-01-16,27.412,28.94,27.357,28.804,2124491,0
2015-01-20,28.552,28.804,27.699,28.143,2423733,0
2015-01-21,28.422,29.646,28.265,28.616,2296510,0
2015-01-22,28.912,28.931,27.366,27.905,1624471,0
2015-01-23,29.924,29.924,27.245,27.422,2785449,0
2015-01-26,26.977,28.284,26.811,28.124,1526286,0
2015-01-27,27.208,28.452,27.208,28.294,1025593,0
2015-01-28,28.265,28.265,26.721,26.811,1765540,0
2015-01-29,26.949,27.422,26.355,27.292,2303724,0
2015-01-30,27.004,27.143,25.688,26.281,3725625,0
2015-02-02,26.625,28.661,26.569,28.635,1831712,0
2015-02-03,29.089,30.453,28.94,29.962,2837832,0
2015-02-04,29.451,29.639,28.515,29.22,1313584,0
2015-02-05,29.303,31.573,29.25,30.997,1966142,0
2015-02-06,31.137,31.403,29.877,30.303,1363999,0
2015-02-09,30.237,30.738,29.258,29.402,1961093,0
2015-02-10,29.592,29.774,28.143,28.479,1344192,0
2015-02-11,28.246,29.516,27.82,28.813,1603114,0
2015-02-12,29.06,29.386,28.255,28.441,1235194,0
2015-02-13,28.931,30.713,28.719,30.647,2973468,0
2015-02-17,30.673,30.721,29.534,30.383,1298986,0
2015-02-18,30.164,31.184,29.952,30.379,1344929,0
2015-02-19,29.793,30.182,28.871,29.567,1061229,0
2015-02-20,29.562,29.924,28.616,29.024,1619897,0
2015-02-23,28.736,28.94,27.876,28.304,1491292,0
2015-02-24,28.728,29.06,28.32,28.95,1288687,0
2015-02-25,28.625,30.638,28.625,29.83,2673421,0
2015-02-26,30.063,30.063,28.294,29.07,1364869,0
2015-02-27,29.06,29.327,28.644,28.746,1153204,0
2015-03-02,28.404,28.839,27.922,28.616,1463354,0
2015-03-03,28.821,28.821,27.088,27.384,2369359,0
2015-03-04,27.292,27.679,26.763,27.347,1770787,0
2015-03-05,27.801,32.157,27.801,31.831,4595630,0
2015-03-06,32.343,32.396,30.673,30.86,1835858,0
2015-03-09,30.943,30.943,29.801,30.164,1832239,0
2015-03-10,29.431,30.391,29.411,30.21,1808590,0
2015-03-11,30.061,31.217,29.901,30.296,2072155,0
2015-03-12,30.399,31.846,30.399,31.368,2097057,0
2015-03-13,31.621,32.646,31.047,32.289,2447489,0
2015-03-16,32.129,33.002,31.161,32.862,2144520,0
2015-03-17,32.552,34.14,32.503,33.763,2441954,0
2015-03-18,33.369,34.148,33.19,33.877,2608923,0
2015-03-19,33.238,33.811,32.024,32.513,2425355,0
2015-03-20,32.852,33.331,31.977,31.995,3116958,0
2015-03-23,31.97,32.973,31.97,32.776,1205814,0
2015-03-24,32.655,32.918,31.639,32.08,1494522,0
2015-03-25,32.279,33.05,31.527,32.767,1798556,0
2015-03-26,33.228,33.574,32.299,32.457,1007025,0
2015-03-27,32.071,32.599,31.478,31.592,2234228,0
2015-03-30,31.809,32.205,30.86,31.189,1432162,0
2015-03-31,30.841,31.395,30.681,31.275,1105639,0
2015-04-01,31.412,31.95,31.094,31.17,1127913,0
2015-04-02,30.981,31.836,30.981,31.368,947964,0
2015-04-06,31.621,32.628,31.422,32.474,1114505,0
2015-04-07,32.409,32.805,31.828,32.467,1115464,0
2015-04-08,32.618,33.554,31.773,31.921,977229,0
2015-04-09,31.97,32.655,31.391,31.801,1457049,0
2015-04-10,32.005,32.992,31.856,32.871,1162501,0
2015-04-13,32.946,33.48,32.628,32.862,969565,0
2015-04-14,32.956,34.197,32.918,33.763,1824840,0
2015-04-15,33.821,35.014,33.593,34.382,3056698,0
2015-04-16,34.344,34.354,33.002,33.651,1442900,0
2015-04-17,33.436,33.48,32.57,32.786,673409,0
2015-04-20,32.823,33.227,32.457,32.796,1381516,0
2015-04-21,32.814,32.814,31.809,32.523,968800,0
2015-04-22,32.682,33.518,32.438,33.341,1092241,0
2015-04-23,33.351,33.913,33.152,33.49,1332236,0
2015-04-24,33.48,33.623,32.767,33.115,1142632,0
2015-04-27,33.123,33.294,32.503,32.758,859638,0
2015-04-28,32.692,33.655,32.589,33.387,1390430,0
2015-04-29,33.397,34.29,32.843,34.253,1556034,0
2015-04-30,33.969,34.281,32.918,33.821,1148452,0
2015-05-01,34.158,34.168,33.218,33.923,912634,0
2015-05-04,34.178,35.408,34.045,35.37,1682243,0
2015-05-05,41.582,45.575,41.13,42.295,12555098,0
2015-05-06,42.324,43.921,42.23,43.074,2783210,0
2015-05-07,43.227,44.012,42.22,43.939,1702669,0
2015-05-08,44.419,44.909,42.755,43.302,2202835,0
2015-05-11,42.841,43.79,42.484,43.593,1192725,0
2015-05-12,43.424,44.138,43.264,43.282,1209442,0
2015-05-13,43.564,43.809,42.935,43.217,1386616,0
2015-05-14,43.341,43.872,42.673,43.809,1335960,0
2015-05-15,43.968,46.805,43.367,45.387,2936165,0
2015-05-18,45.256,46.44,44.828,46.045,1971136,0
2015-05-19,45.819,45.857,44.853,45.463,1972657,0
2015-05-20,45.425,46.092,44.955,45.819,1075239,0
2015-05-21,45.631,47.579,45.631,46.694,1529110,0
2015-05-22,46.459,46.58,45.537,46.479,722573,0
2015-05-26,46.243,46.295,44.466,44.785,1494763,0
2015-05-27,44.562,45.425,43.743,44.965,1819519,0
2015-05-28,44.591,46.977,44.016,46.91,2539184,0
2015-05-29,46.431,46.685,44.552,44.644,2212626,0
2015-06-01,44.644,45.425,44.205,45.351,1139680,0
2015-06-02,45.266,46.243,45.208,45.313,1200342,0
2015-06-03,45.208,45.773,44.167,44.524,968715,0
2015-06-04,44.27,44.946,43.818,44.231,946687,0
2015-06-05,43.863,46.045,43.66,45.575,1043633,0
2015-06-08,45.142,45.575,43.282,43.706,1884861,0
2015-06-09,43.997,44.737,43.451,44.476,1296716,0
2015-06-10,45.036,45.225,44.314,44.932,715771,0
2015-06-11,44.759,45.557,44.202,45.282,999652,0
2015-06-12,44.875,46.144,44.676,45.018,895102,0
2015-06-15,44.602,46.26,44.408,45.614,779683,0
2015-06-16,45.302,47.019,45.302,46.488,1048572,0
2015-06-17,46.696,48.555,46.638,48.243,1922488,0
2015-06-18,48.358,48.545,47.112,47.768,1375223,0
2015-06-19,47.654,48.574,47.437,48.07,1153030,0
2015-06-22,48.223,48.622,47.38,47.663,976266,0
2015-06-23,48.099,48.386,47.672,48.127,1459438,0
2015-06-24,47.854,49.23,47.654,48.243,1753735,0
2015-06-25,48.784,48.784,46.231,46.543,1447638,0
2015-06-26,46.78,47.502,45.975,46.231,3863845,0
2015-06-29,45.766,45.966,44.446,44.515,1453118,0
2015-06-30,44.932,45.292,44.126,44.399,1681859,0
2015-07-01,46.069,47.437,43.432,43.662,2782386,0
2015-07-02,43.68,43.821,41.943,43.224,2359182,0
2015-07-06,42.608,42.844,40.956,41.164,2056355,0
2015-07-07,40.803,41.536,38.717,41.382,2173775,0
2015-07-08,40.938,41.876,38.906,39.59,1666251,0
2015-07-09,40.149,41.336,40.112,40.112,1525322,0
2015-07-10,40.254,41.545,40.188,40.491,971100,0
2015-07-13,40.909,41.27,39.75,40.813,864640,0
2015-07-14,40.083,42.133,40.083,41.925,1160721,0
2015-07-15,41.925,42.01,40.61,40.919,1200981,0
2015-07-16,40.956,41.553,40.026,40.312,1095690,0
2015-07-17,39.866,40.341,39.429,39.808,892361,0
2015-07-20,39.96,40.178,38.982,39.211,907856,0
2015-07-21,39.4,41.26,39.371,41.024,1329373,0
2015-07-22,43.11,43.413,40.785,43.243,2359605,0
2015-07-23,43.468,44.164,40.322,41.697,2061201,0
2015-07-24,41.583,41.962,40.351,40.975,1451432,0
2015-07-27,40.369,40.777,37.854,38.775,1755949,0
2015-07-28,39.314,41.411,39.163,41.024,1005884,0
2015-07-29,40.87,42.247,40.511,40.833,1161146,0
2015-07-30,40.682,41.288,40.073,41.24,864010,0
2015-07-31,41.126,41.697,40.682,40.861,557806,0
2015-08-03,40.758,41.051,39.808,40.159,951532,0
2015-08-04,40.351,40.691,38.925,39.314,961931,0
2015-08-05,39.42,40.112,38.982,39.086,935895,0
2015-08-06,39.362,39.362,37.028,37.473,1666415,0
2015-08-07,37.541,38.394,37.056,37.417,1107599,0
2015-08-10,37.759,39.847,37.104,39.732,1044672,0
2015-08-11,39.259,39.533,38.292,39.466,753762,0
2015-08-12,38.887,40.293,38.452,39.475,1124360,0
2015-08-13,39.116,39.62,37.911,38.206,1080405,0
2015-08-14,38.339,38.339,35.842,36.023,2980022,0
2015-08-17,35.578,37.21,35.131,37.171,1329373,0
2015-08-18,37.094,37.892,36.715,37.351,814467,0
2015-08-19,37.056,37.161,35.339,35.871,938528,0
2015-08-20,35.679,36.052,34.769,34.913,896579,0
2015-08-21,34.649,35.094,33.499,33.623,1549882,0
2015-08-24,31.821,33.11,29.657,31.592,1722269,0
2015-08-25,32.618,33.035,31.365,31.469,1104016,0
2015-08-26,32.257,32.628,31.573,32.446,1131000,0
2015-08-27,32.874,35.235,32.759,34.534,1645169,0
2015-08-28,34.875,37.483,34.875,36.829,1838059,0
2015-08-31,36.259,37.844,34.63,36.945,1353510,0
2015-09-01,36.091,36.916,35.635,36.023,1128363,0
2015-09-02,36.375,37.056,35.55,37.028,1044461,0
2015-09-03,37.276,38.33,36.868,37.247,2071111,0
2015-09-04,36.696,37.693,36.136,37.417,1140276,0
2015-09-08,38.069,38.627,36.803,36.948,718637,0
2015-09-09,37.071,37.753,35.143,35.199,1391419,0
2015-09-10,35.45,36.007,34.626,35.105,998239,0
2015-09-11,34.815,34.962,33.8,34.038,1008163,0
2015-09-14,33.868,33.868,32.657,32.869,937095,0
2015-09-15,33.003,33.752,32.889,33.273,1048799,0
2015-09-16,33.165,34.365,33.165,33.684,1401944,0
2015-09-17,33.492,34.452,33.492,33.953,968345,0
2015-09-18,32.908,33.743,32.715,33.089,976692,0
2015-09-21,33.195,33.829,32.753,32.82,720041,0
2015-09-22,32.695,32.82,30.729,31.141,1321604,0
2015-09-23,31.141,31.563,29.529,29.637,1499984,0
2015-09-24,29.261,29.913,28.435,29.691,1220043,0
2015-09-25,29.826,30.124,28.991,29.307,1301804,0
2015-09-28,29.058,29.213,24.491,25.7,4955625,0
2015-09-29,25.844,26.593,25.202,25.344,3152758,0
2015-09-30,26.409,28.502,25.92,26.755,3373772,0
2015-10-01,26.92,28.263,26.074,26.526,2342999,0
2015-10-02,26.362,28.522,26.142,28.522,1153315,0
2015-10-05,28.703,30.614,28.522,30.422,1946625,0
2015-10-06,29.816,31.353,29.568,30.94,1623792,0
2015-10-07,31.823,32.649,30.584,32.023,2401041,0
2015-10-08,32.023,32.456,31.122,32.13,1124348,0
2015-10-09,32.63,33.291,30.633,30.719,1593885,0
2015-10-12,30.863,30.938,28.645,29.271,1728120,0
2015-10-13,28.972,29.894,28.522,28.568,1148000,0
2015-10-14,28.502,29.72,27.918,29.654,1947966,0
2015-10-15,29.384,30.546,28.781,30.451,2444180,0
2015-10-16,30.335,31.122,29.757,30.747,2141054,0
2015-10-19,30.335,30.528,29.51,30.144,738981,0
2015-10-20,29.962,30.209,29.097,29.777,1736850,0
2015-10-21,29.701,29.787,28.577,28.896,1111426,0
2015-10-22,29.145,29.701,28.117,28.664,1051824,0
2015-10-23,28.33,29.058,27.61,28.811,1175719,0
2015-10-26,28.655,28.752,26.775,27.023,1356199,0
2015-10-27,26.775,26.794,25.69,26.275,1628897,0
2015-10-28,26.545,27.899,26.294,27.86,1490203,0
2015-10-29,27.351,27.984,27.111,27.379,869260,0
2015-10-30,27.428,28.435,27.361,27.84,1058180,0
2015-11-02,27.676,28.801,27.37,28.56,1209421,0
2015-11-03,28.703,29.155,27.87,28.857,1166030,0
2015-11-04,30.106,30.199,28.55,28.838,1753127,0
2015-11-05,28.369,29.29,27.638,27.966,1689335,0
2015-11-06,27.61,28.165,26.92,27.909,1061097,0
2015-11-09,27.831,28.204,26.852,27.792,739614,0
2015-11-10,27.351,27.86,26.65,27.504,960853,0
2015-11-11,27.523,29.607,27.379,29.078,1381104,0
2015-11-12,28.664,28.972,27.966,28.155,978568,0
2015-11-13,27.993,28.887,27.552,28.359,693992,0
2015-11-16,28.379,29.252,27.467,28.597,1070891,0
2015-11-17,28.502,28.811,27.216,27.284,1061513,0
2015-11-18,27.438,27.811,26.688,27.676,1025250,0
2015-11-19,27.666,27.801,26.419,26.871,1107259,0
2015-11-20,26.891,27.293,26.419,26.765,843208,0
2015-11-23,26.842,26.842,25.652,25.806,1348279,0
2015-11-24,26.084,26.958,25.806,26.565,1552830,0
2015-11-25,26.372,27.467,24.98,26.881,1835636,0
2015-11-27,26.716,26.93,25.334,25.652,1551891,0
2015-11-30,24.952,27.101,24,26.247,2397705,0
2015-12-01,26.181,27.476,25.254,25.968,1553344,0
2015-12-02,24.989,25.738,23.666,23.771,2961041,0
2015-12-03,23.943,24.325,22.619,22.735,1982135,0
2015-12-04,22.207,22.705,20.728,20.864,4361823,0
2015-12-07,21.726,21.726,17.494,17.63,4664532,0
2015-12-08,17.62,18.171,16.724,17.343,4828252,0
2015-12-09,17.915,19.725,17.855,19.115,3118119,0
2015-12-10,18.545,18.909,18.209,18.406,2010233,0
2015-12-11,18.003,18.199,17.167,17.707,2479248,0
2015-12-14,17.442,17.61,16.3,16.645,2778375,0
2015-12-15,16.645,16.901,15.859,16.33,2531189,0
2015-12-16,16.153,16.448,15.819,16.203,2526717,0
2015-12-17,16.133,16.133,13.694,13.882,6111410,0
2015-12-18,14.411,14.982,13.744,13.891,3260123,0
2015-12-21,13.891,14.276,13.281,14.087,2708165,0
2015-12-22,14.087,14.629,13.774,14.362,1839814,0
2015-12-23,14.589,15.869,14.42,15.554,2972758,0
2015-12-24,15.506,16.163,15.366,15.79,1046151,0
2015-12-28,15.7,15.977,14.845,14.992,1562651,0
2015-12-29,15.199,15.426,14.953,15.228,2128686,0
2015-12-30,14.913,15.621,14.899,15.092,1649341,0
2015-12-31,14.894,15.71,14.794,15.534,1523933,0
2016-01-04,15.514,16.881,15.386,16.793,2204194,0
2016-01-05,16.724,16.724,16.016,16.439,1640448,0
2016-01-06,15.987,16.498,15.583,15.75,1660210,0
2016-01-07,15.337,15.77,14.815,14.884,1678798,0
2016-01-08,15.218,15.987,14.815,15.651,1311253,0
2016-01-11,15.76,15.859,14.815,15.179,2020264,0
2016-01-12,15.486,15.68,13.958,14.324,1823885,0
2016-01-13,14.47,14.725,12.868,13.37,1849307,0
2016-01-14,13.516,14.42,12.946,14.207,1152502,0
2016-01-15,13.331,13.853,12.819,13.34,1491842,0
2016-01-19,13.575,13.575,11.993,12.189,1974756,0
2016-01-20,11.775,12.033,9.2671,9.877,4153131,0
2016-01-21,9.857,11.845,9.857,11.746,2833419,0
2016-01-22,12.296,17.905,12.296,17.698,15650566,0
2016-01-25,16.862,20.404,16.32,17.217,9055767,0
2016-01-26,17.413,17.934,16.252,17.313,3744436,0
2016-01-27,17.264,19.035,16.714,18.277,2925767,0
2016-01-28,19.045,20,17.736,18.142,2109708,0
2016-01-29,18.199,18.711,17.313,18.317,1909781,0
2016-02-01,18.073,18.073,17.294,17.825,1437470,0
2016-02-02,17.393,17.491,16.3,16.645,1601426,0
2016-02-03,17.048,17.313,15.307,17.303,1640282,0
2016-02-04,17.393,18.322,16.862,17.746,1694800,0
2016-02-05,17.501,18.063,17.02,17.255,949674,0
2016-02-08,16.97,16.97,15.087,15.67,1560403,0
2016-02-09,15.199,15.451,13.409,14.266,2867571,0
2016-02-10,14.392,14.835,13.664,14.362,1585632,0
2016-02-11,13.794,14.689,13.34,14.53,1991431,0
2016-02-12,14.815,15.544,14.249,15.366,1576529,0
2016-02-16,15.601,15.81,14.775,15.496,1408445,0
2016-02-17,15.611,16.823,15.611,16.34,1413146,0
2016-02-18,16.538,16.93,15.446,15.8,872662,0
2016-02-19,15.386,15.661,14.699,15.496,1019445,0
2016-02-22,15.879,16.783,15.879,16.684,1260546,0
2016-02-23,16.498,17.383,15.79,15.889,854974,0
2016-02-24,16.054,16.37,14.669,16.281,1830174,0
2016-02-25,16.123,16.345,15.17,15.889,980047,0
2016-02-26,16.37,18.287,16.243,17.01,2052254,0
2016-02-29,16.97,18.84,15.366,18.038,3748892,0
2016-03-01,18.347,19.321,18.122,18.535,2477538,0
2016-03-02,18.406,18.446,17.217,18.102,1776447,0
2016-03-03,18.171,18.446,17.442,17.895,1597984,0
2016-03-04,18.574,20.847,18.003,19.636,2765416,0
2016-03-07,19.725,21.18,19.548,20.236,1821110,0
2016-03-08,19.911,19.94,17.284,17.363,2700806,0
2016-03-09,17.934,18.885,17.303,18.545,1526574,0
2016-03-10,18.583,18.741,17.078,17.521,1760179,0
2016-03-11,17.825,19.409,17.776,19.144,1596897,0
2016-03-14,18.839,18.996,18.246,18.582,1180597,0
2016-03-15,18.119,18.582,17.289,18.513,1359292,0
2016-03-16,18.563,19.391,18.345,19.331,1222760,0
2016-03-17,19.559,20.672,19.124,20.249,1947682,0
2016-03-18,20.466,21.185,19.765,19.952,1821510,0
2016-03-21,19.747,20.002,18.888,19.717,1284112,0
2016-03-22,19.321,20.633,19.321,20.131,1189845,0
2016-03-23,19.845,20.081,18.255,18.394,1394302,0
2016-03-24,17.792,18.375,16.944,18.187,1449142,0
2016-03-28,18.197,18.414,17.004,17.684,1209193,0
2016-03-29,17.478,17.912,16.541,17.368,1294589,0
2016-03-30,17.95,18.227,17.298,17.636,1005757,0
2016-03-31,17.752,17.931,17.308,17.723,1137636,0
2016-04-01,17.192,17.684,16.797,17.192,1216854,0
2016-04-04,17.212,17.358,16.541,16.875,1240703,0
2016-04-05,16.678,17.172,16.451,16.748,1244069,0
2016-04-06,16.875,17.606,16.787,17.308,847037,0
2016-04-07,16.994,17.557,16.628,17.014,908057,0
2016-04-08,17.182,17.752,17.133,17.358,1222066,0
2016-04-11,17.626,18.335,17.428,17.606,1185656,0
2016-04-12,17.742,19.055,17.547,19.035,1634341,0
2016-04-13,19.115,20.575,18.936,20.052,1888504,0
2016-04-14,20.131,20.347,19.519,20.239,1368978,0
2016-04-15,20.121,20.121,19.154,19.234,1062218,0
2016-04-18,18.631,19.717,18.246,19.184,1091949,0
2016-04-19,19.37,21.579,19.37,21.433,3122521,0
2016-04-20,21.255,23.183,20.94,22.98,2629266,0
2016-04-21,23.06,23.441,22.092,22.517,1702477,0
2016-04-22,23.573,24.329,22.922,23.316,1922284,0
2016-04-25,23.316,23.573,21.225,21.473,1536090,0
2016-04-26,21.579,21.946,20.921,21.551,2129677,0
2016-04-27,21.678,22.32,20.736,21.116,1582483,0
2016-04-28,21.037,22.192,20.841,21.304,1263661,0
2016-04-29,17.912,18.227,15.17,16.353,12418466,0
2016-05-02,16.383,17.103,16.293,16.846,2834194,0
2016-05-03,16.432,16.678,15.959,16.333,1926438,0
2016-05-04,16.135,16.728,15.584,16.047,2192728,0
2016-05-05,16.561,16.718,15.346,15.436,1519609,0
2016-05-06,15.406,16.491,15.151,16.008,1208298,0
2016-05-09,16.787,17.095,16.027,16.974,1899375,0
2016-05-10,17.053,18.573,16.501,18.099,1876581,0
2016-05-11,17.902,18.543,17.212,17.792,1660166,0
2016-05-12,18.119,18.414,17.232,17.368,959901,0
2016-05-13,17.232,17.438,16.758,17.024,978347,0
2016-05-16,17.348,17.99,16.944,17.083,1112655,0
2016-05-17,17.142,17.767,16.817,17.308,1325180,0
2016-05-18,17.162,17.547,16.491,16.598,1074558,0
2016-05-19,16.432,17.073,15.949,16.964,1207747,0
2016-05-20,16.964,17.241,16.535,17.113,1232808,0
2016-05-23,16.817,17.162,16.688,16.728,1215570,0
2016-05-24,16.738,17.068,16.353,16.837,1084910,0
2016-05-25,17.073,18.109,16.797,17.713,1329445,0
2016-05-26,17.358,18.02,17.014,17.338,1139560,0
2016-05-27,17.142,17.53,16.797,17.348,790613,0
2016-05-31,16.944,18.236,16.934,17.172,1336770,0
2016-06-01,17.547,17.547,16.15,16.481,1725855,0
2016-06-02,16.245,16.413,15.87,16.235,1053622,0
2016-06-03,16.145,16.423,15.801,15.85,1385801,0
2016-06-06,16.135,16.954,15.929,16.777,1190786,0
2016-06-07,16.924,17.547,16.618,17.298,1169602,0
2016-06-08,17.616,18.36,17.498,18.285,1313534,0
2016-06-09,18.05,18.168,17.458,18.05,1154341,0
2016-06-10,17.802,17.802,16.423,16.748,1665576,0
2016-06-13,16.56,16.875,15.644,15.808,1937607,0
2016-06-14,15.649,16.074,15.056,15.718,1392094,0
2016-06-15,15.591,15.827,15.175,15.511,1494035,0
2016-06-16,15.223,15.223,14.373,14.917,2451659,0
2016-06-17,15.026,15.937,14.902,15.698,1785399,0
2016-06-20,16.5,17.725,16.352,16.698,2363252,0
2016-06-21,16.589,16.628,15.698,16.342,1321290,0
2016-06-22,16.362,16.837,16.273,16.728,1269631,0
2016-06-23,17.094,17.659,16.895,17.619,1212222,0
2016-06-24,16.342,16.925,16.074,16.658,2590802,0
2016-06-27,16.243,16.292,14.166,14.402,2403858,0
2016-06-28,15.046,15.382,14.353,15.006,2378074,0
2016-06-29,15.263,16.46,14.966,16.153,1547595,0
2016-06-30,15.817,15.827,14.931,15.333,2127990,0
2016-07-01,15.857,16.718,15.591,16.579,1968957,0
2016-07-05,15.758,16.203,14.858,15.412,1769729,0
2016-07-06,15.263,15.629,14.957,15.452,2292504,0
2016-07-07,15.758,16.133,14.798,15.056,1453871,0
2016-07-08,15.223,15.976,15.223,15.748,1541445,0
2016-07-11,15.997,16.5,15.773,16.362,1503418,0
2016-07-12,16.817,17.765,16.648,17.193,2996706,0
2016-07-13,17.44,17.44,16.153,16.718,1765293,0
2016-07-14,17.114,17.248,16.45,16.56,1210627,0
2016-07-15,16.618,17.084,16.441,16.53,1094856,0
2016-07-18,16.292,16.698,15.778,16.312,1138957,0
2016-07-19,16.283,16.283,15.432,15.511,1093236,0
2016-07-20,15.392,15.877,14.927,15.857,1821265,0
2016-07-21,15.857,16.688,15.778,15.987,1735434,0
2016-07-22,16.025,16.5,15.748,16.114,1122280,0
2016-07-25,18.32,18.676,17.044,17.223,6327057,0
2016-07-26,16.965,17.609,16.866,17.489,1762973,0
2016-07-27,17.489,18.32,16.935,17.45,1984123,0
2016-07-28,17.4,17.707,16.638,16.638,1894635,0
2016-07-29,16.47,16.885,16.352,16.777,913712,0
2016-08-01,17.37,17.529,16.153,16.322,2610221,0
2016-08-02,16.372,17.233,15.837,16.372,1763912,0
2016-08-03,16.292,17.687,16.035,17.599,1754033,0
2016-08-04,17.519,17.949,17.39,17.735,1437576,0
2016-08-05,17.875,18.33,17.539,18.153,1019678,0
2016-08-08,18.191,19.032,18.153,18.756,1863875,0
2016-08-09,18.904,19.022,18.25,18.518,1285417,0
2016-08-10,18.686,18.864,18.36,18.419,1033755,0
2016-08-11,18.706,19.112,18.301,18.835,1058108,0
2016-08-12,19.052,19.241,18.726,18.825,756959,0
2016-08-15,19.161,19.932,19.032,19.676,1095347,0
2016-08-16,19.606,19.872,19.3,19.726,934054,0
2016-08-17,19.616,19.784,19.072,19.676,826149,0
2016-08-18,19.814,20.714,19.636,20.407,1348461,0
2016-08-19,20.407,20.407,19.882,20.091,641753,0
2016-08-22,19.706,19.844,19.241,19.824,1098466,0
2016-08-23,19.666,20.576,19.562,20.388,1731563,0
2016-08-24,20.289,21.02,19.854,19.902,1817325,0
2016-08-25,19.902,20.427,19.824,20.111,831278,0
2016-08-26,20.121,20.417,19.736,19.962,877772,0
2016-08-29,19.854,20.259,19.596,20.141,1530853,0
2016-08-30,20.229,20.605,19.982,20.032,1593386,0
2016-08-31,18.429,21.436,18.429,20.615,2883539,0
2016-09-01,20.289,20.773,19.784,20.141,1721634,0
2016-09-02,20.328,21.713,20.185,21.368,1590625,0
2016-09-06,21.555,21.921,21.263,21.653,1096715,0
2016-09-07,21.683,22.068,21.477,21.793,1589327,0
2016-09-08,22.01,22.643,21.773,22.524,2086076,0
2016-09-09,22.257,22.407,21.278,21.358,1373093,0
2016-09-12,21.218,21.863,20.672,21.664,1352024,0
2016-09-13,21.138,21.427,20.435,20.822,1210890,0
2016-09-14,20.653,21.378,20.525,20.772,767540,0
2016-09-15,20.802,21.378,20.544,21.148,1383033,0
2016-09-16,20.991,21.634,20.722,21.178,1003058,0
2016-09-19,21.437,21.764,21.01,21.328,930333,0
2016-09-20,21.368,21.674,20.961,21.109,527513,0
2016-09-21,21.417,21.764,21.01,21.308,1358319,0
2016-09-22,21.574,21.704,20.852,21.158,941713,0
2016-09-23,21.118,21.457,20.098,20.207,1657597,0
2016-09-26,20.306,20.792,20.029,20.088,1099812,0
2016-09-27,19.989,20.346,19.682,20.226,717400,0
2016-09-28,20.396,21.417,20.246,21.398,2473905,0
2016-09-29,21.328,21.674,20.672,20.752,1405291,0
2016-09-30,21.089,21.243,20.544,21.019,1138095,0
2016-10-03,21.238,21.555,21.14,21.198,1153021,0
2016-10-04,21.248,21.477,20.515,20.961,711820,0
2016-10-05,21.278,22.453,21.278,21.903,1293977,0
2016-10-06,21.923,22.636,21.814,22.329,1039857,0
2016-10-07,22.409,22.497,22.031,22.2,779207,0
2016-10-10,22.567,22.895,22.517,22.745,567676,0
2016-10-11,22.567,22.775,22.06,22.577,936601,0
2016-10-12,22.409,22.577,21.824,21.962,926791,0
2016-10-13,21.694,21.814,21.158,21.477,922028,0
2016-10-14,21.853,22.409,21.417,22.259,751642,0
2016-10-17,23.221,24.154,22.567,22.656,2924838,0
2016-10-18,22.805,23.767,22.596,23.419,1689807,0
2016-10-19,23.855,24.53,23.459,24.273,1284044,0
2016-10-20,24.064,24.283,23.717,23.757,1193744,0
2016-10-21,23.508,24.144,23.503,23.797,850338,0
2016-10-24,23.905,24.5,23.409,23.827,847678,0
2016-10-25,23.777,23.895,23.141,23.301,721704,0
2016-10-26,23.033,23.429,22.606,22.943,919662,0
2016-10-27,23.151,23.598,22.855,23.361,853683,0
2016-10-28,23.201,23.291,22.05,22.419,796832,0
2016-10-31,22.2,22.22,21.564,21.704,1661230,0
2016-11-01,22.031,22.14,20.623,20.852,1455181,0
2016-11-02,20.485,20.672,20.049,20.415,1389913,0
2016-11-03,20.465,20.857,20.118,20.593,992441,0
2016-11-04,20.574,21.303,20.346,20.792,1152334,0
2016-11-07,21.268,21.644,21.079,21.348,884061,0
2016-11-08,21.079,21.764,20.892,21.584,606501,0
2016-11-09,21.417,22.279,21.168,22.022,1321589,0
2016-11-10,24.054,24.63,23.311,23.855,2780829,0
2016-11-11,23.538,24.4,23.181,24.293,1437462,0
2016-11-14,24.293,24.46,23.498,23.588,1299993,0
2016-11-15,24.6,25.562,23.687,25.096,5756736,0
2016-11-16,24.966,26.057,24.69,25.432,1825346,0
2016-11-17,25.72,26.265,24.59,24.71,1475667,0
2016-11-18,24.748,25.254,24.52,24.806,1148610,0
2016-11-21,25.126,25.492,24.63,24.886,1373036,0
2016-11-22,24.986,25.156,24.34,24.836,1067227,0
2016-11-23,24.806,25.532,24.64,25.312,1028173,0
2016-11-25,25.185,25.185,23.822,24.293,996994,0
2016-11-28,24.39,24.39,22.805,22.963,2208246,0
2016-11-29,22.665,22.715,21.437,21.594,3590241,0
2016-11-30,23.865,25.046,23.301,24.194,3998938,0
2016-12-01,25.056,25.234,22.835,23.271,2719479,0
2016-12-02,23.092,24.034,23.092,23.757,1322799,0
2016-12-05,23.875,24.54,23.757,23.797,1453972,0
2016-12-06,23.548,23.777,23.231,23.568,1080982,0
2016-12-07,23.588,23.797,23.221,23.498,1437554,0
2016-12-08,23.578,23.929,23.301,23.787,1454850,0
2016-12-09,24.004,24.283,23.568,23.608,1714027,0
2016-12-12,24.195,24.572,23.618,23.747,1780595,0
2016-12-13,23.955,24.175,23.797,24.005,1258950,0
2016-12-14,23.717,23.717,22.952,22.992,1302601,0
2016-12-15,23.022,23.628,22.575,23.22,1422783,0
2016-12-16,23.469,23.919,23.3,23.498,1723072,0
2016-12-19,23.23,23.638,22.843,22.942,1069267,0
2016-12-20,23.14,23.787,23.002,23.598,1064971,0
2016-12-21,23.658,23.866,23.493,23.608,659220,0
2016-12-22,23.598,23.886,23.14,23.15,809603,0
2016-12-23,23.111,23.2,22.723,22.952,919372,0
2016-12-27,22.992,23.21,22.793,22.873,930852,0
2016-12-28,23.042,23.677,22.883,23.37,910068,0
2016-12-29,23.091,23.538,23.091,23.2,696050,0
2016-12-30,22.763,23.305,22.723,22.793,1016892,0
2017-01-03,23.22,24.244,23.18,23.489,1481432,0
2017-01-04,23.578,24.115,23.29,24.095,833625,0
2017-01-05,24.352,25.039,24.085,24.332,1247684,0
2017-01-06,24.432,24.929,24.165,24.682,1072703,0
2017-01-09,24.402,24.769,24.095,24.224,833999,0
2017-01-10,24.234,24.482,24.005,24.125,566701,0
2017-01-11,24.254,25.108,24.095,24.989,1056271,0
2017-01-12,25.237,25.237,24.442,24.662,501714,0
2017-01-13,24.741,25.521,24.692,25.386,1462084,0
2017-01-17,25.446,25.476,24.929,25.207,921195,0
2017-01-18,24.959,25.396,24.884,25.326,974005,0
2017-01-19,25.406,26.131,25.267,25.496,904112,0
2017-01-20,25.754,27.035,25.734,26.598,2494044,0
2017-01-23,26.39,26.568,25.943,26.291,1349970,0
2017-01-24,26.429,27.145,26.231,26.758,1092754,0
2017-01-25,26.877,27.597,26.484,27.454,5151953,0
2017-01-26,27.642,28.238,26.549,27.651,2691150,0
2017-01-27,26.966,27.532,26.827,26.986,3048931,0
2017-01-30,26.827,26.847,25.446,25.605,2026014,0
2017-01-31,25.744,25.903,24.979,25.694,1190353,0
2017-02-01,26.131,26.638,26.032,26.549,1083735,0
2017-02-02,26.559,26.559,25.973,26.271,727263,0
2017-02-03,26.361,27.215,26.271,27.085,1097236,0
2017-02-06,27.225,27.254,26.39,26.499,799253,0
2017-02-07,26.311,26.748,25.585,26.211,1174987,0
2017-02-08,25.953,26.758,25.575,26.271,985718,0
2017-02-09,26.469,27.612,26.419,26.976,1501900,0
2017-02-10,27.364,28.387,27.364,28.298,1571323,0
2017-02-13,28.218,28.457,27.582,27.741,877625,0
2017-02-14,26.529,27.97,26.529,27.851,7181775,0
2017-02-15,27.741,27.771,26.941,27.125,1918184,0
2017-02-16,27.125,27.324,26.419,26.578,1269614,0
2017-02-17,26.311,26.728,26.102,26.4,1383087,0
2017-02-21,26.887,27.771,26.818,26.996,2235734,0
2017-02-22,26.698,26.728,26.131,26.166,886628,0
2017-02-23,26.598,27.145,26.549,27.025,1821101,0
2017-02-24,26.479,26.668,26.042,26.102,1438706,0
2017-02-27,26.002,26.768,25.953,26.728,1582457,0
2017-02-28,25.883,27.761,25.873,27.135,2422268,0
2017-03-01,27.444,28.178,27.225,27.98,1740301,0
2017-03-02,27.811,27.96,26.867,26.877,1457101,0
2017-03-03,26.917,27.661,26.813,27.612,1071706,0
2017-03-06,27.264,28.168,27.055,28.088,1128909,0
2017-03-07,28,28.655,27.851,28.585,1821716,0
2017-03-08,28.378,28.993,27.482,27.487,1659507,0
2017-03-09,27.175,27.464,26.469,27.135,1247109,0
2017-03-10,27.482,27.592,26.877,27.205,881568,0
2017-03-13,27.374,27.751,27.135,27.215,606918,0
2017-03-14,26.886,26.946,26,26.309,1077458,0
2017-03-15,26.597,26.941,26.299,26.856,874600,0
2017-03-16,27.006,27.215,26.468,26.846,730064,0
2017-03-17,26.936,27.971,26.936,27.095,1324972,0
2017-03-20,26.996,27.643,26.916,27.533,780134,0
2017-03-21,27.702,27.991,26.717,27.035,946061,0
2017-03-22,26.737,27.035,26.249,26.408,1171918,0
2017-03-23,26.309,27.314,26.269,27.045,800467,0
2017-03-24,27.105,27.553,26.996,27.135,446176,0
2017-03-27,26.567,26.896,26.139,26.707,1428208,0
2017-03-28,26.767,27.503,26.617,27.434,1179212,0
2017-03-29,27.444,28.469,27.434,28.1,1930693,0
2017-03-30,28.34,28.508,27.772,28.13,1270948,0
2017-03-31,27.842,28.061,27.414,27.802,1222404,0
2017-04-03,27.822,28.15,27.444,27.662,871234,0
2017-04-04,27.682,27.931,27.344,27.712,585863,0
2017-04-05,27.892,28.37,26.916,26.926,838036,0
2017-04-06,27.155,27.633,26.996,27.424,584670,0
2017-04-07,27.533,27.702,27.244,27.314,507683,0
2017-04-10,27.563,28.3,27.434,28.15,677933,0
2017-04-11,28.17,28.35,27.922,28.07,629334,0
2017-04-12,28.051,28.21,27.225,27.434,1136620,0
2017-04-13,27.414,27.623,26.508,26.548,725244,0
2017-04-17,26.627,26.762,26,26.577,1033235,0
2017-04-18,26.279,26.846,25.99,26.757,691057,0
2017-04-19,26.807,27.175,25.771,25.931,1204451,0
2017-04-20,25.971,26.408,25.731,25.781,906872,0
2017-04-21,25.473,25.891,25.303,25.612,622245,0
2017-04-24,25.871,26.448,25.622,26.239,1164570,0
2017-04-25,26.199,26.687,26.01,26.592,528559,0
2017-04-26,26.349,27.025,26.06,26.159,1199301,0
2017-04-27,25.931,25.981,25.135,25.711,1174757,0
2017-04-28,25.911,25.911,25.383,25.393,555199,0
2017-05-01,25.363,25.592,25.015,25.353,703319,0
2017-05-02,25.851,26.607,25.851,26.199,924954,0
2017-05-03,26.06,26.189,25.642,25.911,730545,0
2017-05-04,25.592,25.711,24.875,25.253,1299250,0
2017-05-05,25.184,25.881,25.145,25.622,1307533,0
2017-05-08,25.553,26.612,25.493,26.558,957874,0
2017-05-09,26.558,26.767,25.971,26.349,1184603,0
2017-05-10,26.587,27.166,26.567,26.836,706759,0
2017-05-11,26.946,27.045,26.379,26.727,1366377,0
2017-05-12,26.787,27.254,26.677,27.145,666686,0
2017-05-15,27.633,28.22,27.583,27.812,740269,0
2017-05-16,27.912,28.095,27.474,27.633,1083037,0
2017-05-17,27.374,27.603,26.394,26.418,1034080,0
2017-05-18,26.229,26.876,25.831,26.538,638601,0
2017-05-19,26.836,27.712,26.817,27.623,824500,0
2017-05-22,27.892,28.095,27.543,27.782,616753,0
2017-05-23,27.842,27.842,27.284,27.444,679915,0
2017-05-24,27.354,27.454,26.886,27.364,1201306,0
2017-05-25,27.105,27.792,26.528,26.627,594582,0
2017-05-26,26.418,26.627,26.119,26.478,624786,0
2017-05-30,26.179,26.727,24.905,25.115,1706641,0
2017-05-31,24.765,25.075,22.417,23.158,5850533,0
2017-06-01,23.402,24.109,23.054,23.452,2183508,0
2017-06-02,23.103,23.353,22.287,22.407,2169290,0
2017-06-05,22.228,22.865,21.979,22.427,1299431,0
2017-06-06,22.327,22.685,21.939,22.546,2621582,0
2017-06-07,22.447,22.516,21.352,21.561,2261648,0
2017-06-08,21.511,21.82,21.043,21.332,1518678,0
2017-06-09,21.441,22.695,20.925,22.606,1721770,0
2017-06-12,22.964,23.343,22.377,22.636,1089888,0
2017-06-13,22.715,22.9,22.228,22.705,651792,0
2017-06-14,22.566,22.586,21.558,21.618,1775215,0
2017-06-15,21.179,21.828,20.551,20.66,1448259,0
2017-06-16,20.66,21.548,20.441,21.518,1477685,0
2017-06-19,21.498,21.828,20.94,21.189,1079804,0
2017-06-20,20.76,20.905,20.181,20.501,1460486,0
2017-06-21,22.556,22.815,21.139,21.708,3061701,0
2017-06-22,21.488,22.217,21.488,21.648,1153534,0
2017-06-23,21.748,22.366,21.638,22.007,1756733,0
2017-06-26,22.137,22.167,21.468,21.837,818083,0
2017-06-27,21.957,22.446,21.718,21.798,799697,0
2017-06-28,21.927,22.536,21.927,22.376,1414288,0
2017-06-29,22.546,22.875,22.227,22.446,769718,0
2017-06-30,22.646,22.865,22.157,22.197,1337147,0
2017-07-03,22.336,23.204,22.336,23.075,1018269,0
2017-07-05,23.114,23.773,22.675,23.065,1879937,0
2017-07-06,23.244,23.573,22.855,23.124,1241871,0
2017-07-07,23.015,23.354,22.227,22.396,1257877,0
2017-07-10,22.256,22.566,22.007,22.386,903694,0
2017-07-11,22.456,22.496,22.007,22.316,768078,0
2017-07-12,22.606,23.075,22.458,22.556,576311,0
2017-07-13,22.586,23.005,22.416,22.965,682032,0
2017-07-14,23.075,23.334,22.985,23.234,564260,0
2017-07-17,23.244,23.583,22.975,23.075,443624,0
2017-07-18,23.174,23.324,22.845,23.065,365027,0
2017-07-19,23.134,23.843,23.104,23.703,1015198,0
2017-07-20,23.863,23.912,23.084,23.583,852151,0
2017-07-21,23.773,23.773,22.985,23.084,714848,0
2017-07-24,23.234,23.493,23.035,23.244,411591,0
2017-07-25,23.523,24.142,23.523,23.713,906086,0
2017-07-26,23.932,23.932,23.244,23.474,558049,0
2017-07-27,23.553,23.693,23.244,23.543,372021,0
2017-07-28,23.464,23.788,23.304,23.613,543512,0
2017-07-31,23.763,23.972,23.354,23.753,754423,0
2017-08-01,23.693,23.803,23.324,23.643,484218,0
2017-08-02,23.523,23.673,23.134,23.474,512297,0
2017-08-03,23.553,23.689,22.102,22.147,1253183,0
2017-08-04,22.177,22.596,21.907,22.396,1026549,0
2017-08-07,22.286,22.286,21.493,21.738,787087,0
2017-08-08,21.558,22.316,21.109,21.179,920893,0
2017-08-09,21.189,21.518,20.68,21.359,1332984,0
2017-08-10,21.528,21.536,20.441,20.531,1317653,0
2017-08-11,20.451,20.69,19.892,20.211,1126733,0
2017-08-14,20.291,20.71,19.932,20.571,969984,0
2017-08-15,20.421,20.505,20.082,20.451,456322,0
2017-08-16,20.451,20.95,20.321,20.401,858041,0
2017-08-17,20.331,20.895,20.122,20.561,1063036,0
2017-08-18,20.411,20.551,20.052,20.331,599837,0
2017-08-21,20.301,20.76,20.221,20.351,744088,0
2017-08-22,20.541,21.259,20.451,21.139,1398376,0
2017-08-23,20.97,21.598,20.83,21.418,1223101,0
2017-08-24,21.379,21.468,21.059,21.259,580316,0
2017-08-25,21.349,21.688,21.179,21.468,561976,0
2017-08-28,21.518,21.743,21.159,21.299,759607,0
2017-08-29,21.119,21.558,20.86,21.488,694757,0
2017-08-30,21.548,21.548,20.511,20.92,1055308,0
2017-08-31,20.89,21.788,20.86,21.628,1171888,0
2017-09-01,21.708,21.708,21.089,21.399,941473,0
2017-09-05,21.548,21.678,20.59,20.98,986680,0
2017-09-06,21.219,21.329,20.65,20.68,975107,0
2017-09-07,20.66,21.418,20.012,21.359,1662936,0
2017-09-08,21.289,21.339,20.481,20.77,1018711,0
2017-09-11,21.009,21.229,20.61,20.84,611876,0
2017-09-12,20.81,21.119,20.66,20.79,570740,0
2017-09-13,20.76,21.32,20.76,21.11,952427,0
2017-09-14,21.16,21.68,20.94,21.07,1160187,0
2017-09-15,21.14,21.59,20.92,21.45,1521142,0
2017-09-18,21.46,21.94,21.03,21.04,966509,0
2017-09-19,21.04,21.12,20.03,20.49,1960989,0
2017-09-20,20.59,21.19,20.28,21.15,1282859,0
2017-09-21,21.23,22,21.11,21.34,1354798,0
2017-09-22,21.29,21.68,21.19,21.6,888554,0
2017-09-25,21.77,22.16,21.51,21.98,1166640,0
2017-09-26,21.92,22.66,21.84,22.26,1470732,0
2017-09-27,22.49,22.64,22.15,22.44,1166122,0
2017-09-28,22.5,22.75,21.99,22.72,1197793,0
2017-09-29,22.82,22.94,22.38,22.61,790122,0
2017-10-02,22.26,22.995,22.07,22.98,1150886,0
2017-10-03,23.01,23.24,22.76,22.85,904249,0
2017-10-04,22.79,23.06,22.4208,22.55,571900,0
2017-10-05,22.58,22.98,22.25,22.74,767956,0
2017-10-06,22.44,22.64,22.33,22.5,471861,0
2017-10-09,22.53,22.64,21.75,21.77,1082258,0
2017-10-10,22,22.29,21.8,22.01,825149,0
2017-10-11,22.14,22.28,21.96,22.19,546974,0
2017-10-12,22.14,22.76,22.03,22.55,1318485,0
2017-10-13,22.65,22.9889,22.44,22.49,697186,0
2017-10-16,22.68,23,22.37,22.39,966798,0
2017-10-17,22.28,22.59,21.88,21.95,648376,0
2017-10-18,22.14,22.15,21.21,21.72,1498077,0
2017-10-19,21.46,21.66,21.25,21.44,738260,0
2017-10-20,21.56,21.85,21.22,21.28,938175,0
2017-10-23,21.3,21.53,20.73,20.74,1104840,0
2017-10-24,20.78,20.872,20.34,20.39,1531503,0
2017-10-25,20.25,20.38,19.58,19.89,1616523,0
2017-10-26,19.96,20.13,19.36,19.5,1582229,0
2017-10-27,19.41,20.2321,19.32,19.84,1382103,0
2017-10-30,20,21.41,19.96,20.98,2183534,0
2017-10-31,20.86,21.24,20.43,21.13,1386904,0
2017-11-01,21.5,22.02,21.06,21.71,1271864,0
2017-11-02,21.67,22.11,21.34,21.66,940257,0
2017-11-03,21.72,22.28,21.37,22.2,1459694,0
2017-11-06,22.3,22.925,22.121,22.83,1575442,0
2017-11-07,23.1,23.54,22.87,23.42,1672919,0
2017-11-08,23.42,23.46,22.78,23.2,1220907,0
2017-11-09,22.97,24.03,22.97,23.69,1190624,0
2017-11-10,23.81,24.31,23.53,23.85,692979,0
